KissMeData/104540/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,200800,253220720,10940,10940,10940,10940,576
20240319,200700,253220720,10940,10940,10940,10940,0
20240319,200600,253220720,10940,10940,10940,10940,0
20240319,200500,253220720,10940,10940,10940,10940,0
20240319,200400,253220720,10940,10940,10940,10940,0
20240319,200300,253220720,10940,10940,10940,10940,0
20240319,200200,253220720,10940,10940,10940,10940,0
20240319,200100,253220720,10940,10940,10940,10940,0
20240319,200000,253220720,10940,10940,10940,10940,0
20240319,195900,253220720,10940,10940,10940,10940,0
20240319,195800,253220720,10940,10940,10940,10940,0
20240319,195700,253220720,10940,10940,10940,10940,0
20240319,195600,253220720,10940,10940,10940,10940,0
20240319,195500,253220720,10940,10940,10940,10940,0
20240319,195400,253220720,10940,10940,10940,10940,0
20240319,195300,253220720,10940,10940,10940,10940,0
20240319,195200,253220720,10940,10940,10940,10940,0
20240319,195100,253220720,10940,10940,10940,10940,0
20240319,195000,253220720,10940,10940,10940,10940,0
20240319,194900,253220720,10940,10940,10940,10940,0
20240319,194800,253220720,10940,10940,10940,10940,0
20240319,194700,253220720,10940,10940,10940,10940,0
20240319,194600,253220720,10940,10940,10940,10940,0
20240319,194500,253220720,10940,10940,10940,10940,0
20240319,194400,253220720,10940,10940,10940,10940,0
20240319,194300,253220720,10940,10940,10940,10940,0
20240319,194200,253220720,10940,10940,10940,10940,0
20240319,194100,253220720,10940,10940,10940,10940,0
20240319,194000,253220720,10940,10940,10940,10940,0
20240319,193900,253220720,10940,10940,10940,10940,0
20240319,193800,253220720,10940,10940,10940,10940,576
20240319,193700,253220720,10940,10940,10940,10940,0
20240319,193600,253220720,10940,10940,10940,10940,0
20240319,193500,253220720,10940,10940,10940,10940,0
20240319,193400,253220720,10940,10940,10940,10940,0
20240319,193300,253220720,10940,10940,10940,10940,0
20240319,193200,253220720,10940,10940,10940,10940,0
20240319,193100,253220720,10940,10940,10940,10940,0
20240319,193000,253220720,10940,10940,10940,10940,0
20240319,192900,253220720,10940,10940,10940,10940,0
20240319,192800,253220720,10940,10940,10940,10940,0
20240319,192700,253220720,10940,10940,10940,10940,0
20240319,192600,253220720,10940,10940,10940,10940,0
20240319,192500,253220720,10940,10940,10940,10940,0
20240319,192400,253220720,10940,10940,10940,10940,0
20240319,192300,253220720,10940,10940,10940,10940,0
20240319,192200,253220720,10940,10940,10940,10940,0
20240319,192100,253220720,10940,10940,10940,10940,0
20240319,192000,253220720,10940,10940,10940,10940,0
20240319,191900,253220720,10940,10940,10940,10940,0
20240319,191800,253220720,10940,10940,10940,10940,0
20240319,191700,253220720,10940,10940,10940,10940,0
20240319,191600,253220720,10940,10940,10940,10940,0
20240319,191500,253220720,10940,10940,10940,10940,0
20240319,191400,253220720,10940,10940,10940,10940,0
20240319,191300,253220720,10940,10940,10940,10940,0
20240319,191200,253220720,10940,10940,10940,10940,0
20240319,191100,253220720,10940,10940,10940,10940,0
20240319,191000,253220720,10940,10940,10940,10940,0
20240319,190900,253220720,10940,10940,10940,10940,0
20240319,190800,253220720,10940,10940,10940,10940,576
20240319,190700,253220720,10940,10940,10940,10940,0
20240319,190600,253220720,10940,10940,10940,10940,0
20240319,190500,253220720,10940,10940,10940,10940,0
20240319,190400,253220720,10940,10940,10940,10940,0
20240319,190300,253220720,10940,10940,10940,10940,0
20240319,190200,253220720,10940,10940,10940,10940,0
20240319,190100,253220720,10940,10940,10940,10940,0
20240319,190000,253220720,10940,10940,10940,10940,0
20240319,185900,253220720,10940,10940,10940,10940,0
20240319,185800,253220720,10940,10940,10940,10940,0
20240319,185700,253220720,10940,10940,10940,10940,0
20240319,185600,253220720,10940,10940,10940,10940,0
20240319,185500,253220720,10940,10940,10940,10940,0
20240319,185400,253220720,10940,10940,10940,10940,0
20240319,185300,253220720,10940,10940,10940,10940,0
20240319,185200,253220720,10940,10940,10940,10940,0
20240319,185100,253220720,10940,10940,10940,10940,0
20240319,185000,253220720,10940,10940,10940,10940,0
20240319,184900,253220720,10940,10940,10940,10940,0
20240319,184800,253220720,10940,10940,10940,10940,0
20240319,184700,253220720,10940,10940,10940,10940,0
20240319,184600,253220720,10940,10940,10940,10940,0
20240319,184500,253220720,10940,10940,10940,10940,0
20240319,184400,253220720,10940,10940,10940,10940,0
20240319,184300,253220720,10940,10940,10940,10940,0
20240319,184200,253220720,10940,10940,10940,10940,0
20240319,184100,253220720,10940,10940,10940,10940,0
20240319,184000,253220720,10940,10940,10940,10940,0
20240319,183900,253220720,10940,10940,10940,10940,0
20240319,183800,253220720,10940,10940,10940,10940,576
20240319,183700,253220720,10940,10940,10940,10940,0
20240319,183600,253220720,10940,10940,10940,10940,0
20240319,183500,253220720,10940,10940,10940,10940,0
20240319,183400,253220720,10940,10940,10940,10940,0
20240319,183300,253220720,10940,10940,10940,10940,0
20240319,183200,253220720,10940,10940,10940,10940,0
20240319,183100,253220720,10940,10940,10940,10940,0
20240319,183000,253220720,10940,10940,10940,10940,0
20240319,182900,253220720,10940,10940,10940,10940,0
20240319,182800,253220720,10940,10940,10940,10940,0
20240319,182700,253220720,10940,10940,10940,10940,0
20240319,182600,253220720,10940,10940,10940,10940,0
20240319,182500,253220720,10940,10940,10940,10940,0
20240319,182400,253220720,10940,10940,10940,10940,0
20240319,182300,253220720,10940,10940,10940,10940,0
20240319,182200,253220720,10940,10940,10940,10940,0
20240319,182100,253220720,10940,10940,10940,10940,0
20240319,182000,253220720,10940,10940,10940,10940,0
20240319,181900,253220720,10940,10940,10940,10940,0
20240319,181800,253220720,10940,10940,10940,10940,0
20240319,181700,253220720,10940,10940,10940,10940,0
20240319,181600,253220720,10940,10940,10940,10940,0
20240319,181500,253220720,10940,10940,10940,10940,0
20240319,181400,253220720,10940,10940,10940,10940,0
20240319,181300,253220720,10940,10940,10940,10940,0
20240319,181200,253220720,10940,10940,10940,10940,0
20240319,181100,253220720,10940,10940,10940,10940,0
20240319,181000,253220720,10940,10940,10940,10940,0
20240319,180900,253220720,10940,10940,10940,10940,0
20240319,180800,253220720,10940,10940,10940,10940,576
20240319,180700,253220720,10940,10940,10940,10940,0
20240319,180600,253220720,10940,10940,10940,10940,0
20240319,180500,253220720,10940,10940,10940,10940,0
20240319,180400,253220720,10940,10940,10940,10940,0
20240319,180300,253220720,10940,10940,10940,10940,0
20240319,180200,253220720,10940,10940,10940,10940,0
20240319,180100,253220720,10940,10940,10940,10940,0
20240319,180000,253220720,10940,10940,10940,10940,0
20240319,175900,253220720,10940,10940,10940,10940,0
20240319,175800,253220720,10940,10940,10940,10940,0
20240319,175700,253220720,10940,10940,10940,10940,0
20240319,175600,253220720,10940,10940,10940,10940,0
20240319,175500,253220720,10940,10940,10940,10940,0
20240319,175400,253220720,10940,10940,10940,10940,0
20240319,175300,253220720,10940,10940,10940,10940,0
20240319,175200,253220720,10940,10940,10940,10940,0
20240319,175100,253220720,10940,10940,10940,10940,0
20240319,175000,253220720,10940,10940,10940,10940,0
20240319,174900,253220720,10940,10940,10940,10940,0
20240319,174800,253220720,10940,10940,10940,10940,0
20240319,174700,253220720,10940,10940,10940,10940,0
20240319,174600,253220720,10940,10940,10940,10940,0
20240319,174500,253220720,10940,10940,10940,10940,0
20240319,174400,253220720,10940,10940,10940,10940,0
20240319,174300,253220720,10940,10940,10940,10940,0
20240319,174200,253220720,10940,10940,10940,10940,0
20240319,174100,253220720,10940,10940,10940,10940,0
20240319,174000,253220720,10940,10940,10940,10940,0
20240319,173900,253220720,10940,10940,10940,10940,0
20240319,173800,253220720,10940,10940,10940,10940,576
20240319,173700,253220720,10940,10940,10940,10940,0
20240319,173600,253220720,10940,10940,10940,10940,0
20240319,173500,253220720,10940,10940,10940,10940,0
20240319,173400,253220720,10940,10940,10940,10940,0
20240319,173300,253220720,10940,10940,10940,10940,0
20240319,173200,253220720,10940,10940,10940,10940,0
20240319,173100,253220720,10940,10940,10940,10940,0
20240319,173000,253220720,10940,10940,10940,10940,0
20240319,172900,253220720,10940,10940,10940,10940,0
20240319,172800,253220720,10940,10940,10940,10940,0
20240319,172700,253220720,10940,10940,10940,10940,0
20240319,172600,253220720,10940,10940,10940,10940,0
20240319,172500,253220720,10940,10940,10940,10940,0
20240319,172400,253220720,10940,10940,10940,10940,0
20240319,172300,253220720,10940,10940,10940,10940,0
20240319,172200,253220720,10940,10940,10940,10940,0
20240319,172100,253220720,10940,10940,10940,10940,0
20240319,172000,253220720,10940,10940,10940,10940,0
20240319,171900,253220720,10940,10940,10940,10940,0
20240319,171800,253220720,10940,10940,10940,10940,0
20240319,171700,253220720,10940,10940,10940,10940,0
20240319,171600,253220720,10940,10940,10940,10940,0
20240319,171500,253220720,10940,10940,10940,10940,0
20240319,171400,253220720,10940,10940,10940,10940,0
20240319,171300,253220720,10940,10940,10940,10940,0
20240319,171200,253220720,10940,10940,10940,10940,0
20240319,171100,253220720,10940,10940,10940,10940,0
20240319,171000,253220720,10940,10940,10940,10940,0
20240319,170900,253220720,10940,10940,10940,10940,0
20240319,170800,253220720,10940,10940,10940,10940,576
20240319,170700,253220720,10940,10940,10940,10940,0
20240319,170600,253220720,10940,10940,10940,10940,0
20240319,170500,253220720,10940,10940,10940,10940,0
20240319,170400,253220720,10940,10940,10940,10940,0
20240319,170300,253220720,10940,10940,10940,10940,0
20240319,170200,253220720,10940,10940,10940,10940,0
20240319,170100,253220720,10940,10940,10940,10940,0
20240319,170000,253220720,10940,10940,10940,10940,0
20240319,165900,253220720,10940,10940,10940,10940,0
20240319,165800,253220720,10940,10940,10940,10940,0
20240319,165700,253220720,10940,10940,10940,10940,0
20240319,165600,253220720,10940,10940,10940,10940,0
20240319,165500,253220720,10940,10940,10940,10940,0
20240319,165400,253220720,10940,10940,10940,10940,0
20240319,165300,253220720,10940,10940,10940,10940,0
20240319,165200,253220720,10940,10940,10940,10940,0
20240319,165100,253220720,10940,10940,10940,10940,0
20240319,165000,253220720,10940,10940,10940,10940,0
20240319,164900,253220720,10940,10940,10940,10940,0
20240319,164800,253220720,10940,10940,10940,10940,0
20240319,164700,253220720,10940,10940,10940,10940,0
20240319,164600,253220720,10940,10940,10940,10940,0
20240319,164500,253220720,10940,10940,10940,10940,0
20240319,164400,253220720,10940,10940,10940,10940,0
20240319,164300,253220720,10940,10940,10940,10940,0
20240319,164200,253220720,10940,10940,10940,10940,0
20240319,164100,253220720,10940,10940,10940,10940,0
20240319,164000,253220720,10940,10940,10940,10940,0
20240319,163900,253220720,10940,10940,10940,10940,0
20240319,163800,253220720,10940,10940,10940,10940,576
20240319,163700,253220720,10940,10940,10940,10940,0
20240319,163600,253220720,10940,10940,10940,10940,0
20240319,163500,253220720,10940,10940,10940,10940,0
20240319,163400,253220720,10940,10940,10940,10940,0
20240319,163300,253220720,10940,10940,10940,10940,0
20240319,163200,253220720,10940,10940,10940,10940,0
20240319,163100,253220720,10940,10940,10940,10940,0
20240319,163000,253220720,10940,10940,10940,10940,0
20240319,162900,253220720,10940,10940,10940,10940,0
20240319,162800,253220720,10940,10940,10940,10940,0
20240319,162700,253220720,10940,10940,10940,10940,0
20240319,162600,253220720,10940,10940,10940,10940,0
20240319,162500,253220720,10940,10940,10940,10940,0
20240319,162400,253220720,10940,10940,10940,10940,0
20240319,162300,253220720,10940,10940,10940,10940,0
20240319,162200,253220720,10940,10940,10940,10940,0
20240319,162100,253220720,10940,10940,10940,10940,0
20240319,162000,253220720,10940,10940,10940,10940,0
20240319,161900,253220720,10940,10940,10940,10940,0
20240319,161800,253220720,10940,10940,10940,10940,0
20240319,161700,253220720,10940,10940,10940,10940,0
20240319,161600,253220720,10940,10940,10940,10940,0
20240319,161500,253220720,10940,10940,10940,10940,0
20240319,161400,253220720,10940,10940,10940,10940,0
20240319,161300,253220720,10940,10940,10940,10940,0
20240319,161200,253220720,10940,10940,10940,10940,0
20240319,161100,253220720,10940,10940,10940,10940,0
20240319,161000,253220720,10940,10940,10940,10940,0
20240319,160900,253220720,10940,10940,10940,10940,0
20240319,160800,253220720,10940,10940,10940,10940,576
20240319,160700,253220720,10940,10940,10940,10940,0
20240319,160600,253220720,10940,10940,10940,10940,0
20240319,160500,253220720,10940,10940,10940,10940,0
20240319,160400,253220720,10940,10940,10940,10940,0
20240319,160300,253220720,10940,10940,10940,10940,0
20240319,160200,253220720,10940,10940,10940,10940,0
20240319,160100,253220720,10940,10940,10940,10940,0
20240319,160000,253220720,10940,10940,10940,10940,0
20240319,155900,253220720,10940,10940,10940,10940,0
20240319,155800,253220720,10940,10940,10940,10940,0
20240319,155700,253220720,10940,10940,10940,10940,0
20240319,155600,253220720,10940,10940,10940,10940,0
20240319,155500,253220720,10940,10940,10940,10940,0
20240319,155400,253220720,10940,10940,10940,10940,0
20240319,155300,253220720,10940,10940,10940,10940,0
20240319,155200,253220720,10940,10940,10940,10940,0
20240319,155100,253220720,10940,10940,10940,10940,0
20240319,155000,253220720,10940,10940,10940,10940,0
20240319,154900,253220720,10940,10940,10940,10940,0
20240319,154800,253220720,10940,10940,10940,10940,0
20240319,154700,253220720,10940,10940,10940,10940,0
20240319,154600,253220720,10940,10940,10940,10940,0
20240319,154500,253220720,10940,10940,10940,10940,0
20240319,154400,253220720,10940,10940,10940,10940,0
20240319,154300,253220720,10940,10940,10940,10940,0
20240319,154200,253220720,10940,10940,10940,10940,0
20240319,154100,253220720,10940,10940,10940,10940,0
20240319,154000,253220720,10940,10940,10940,10940,0
20240319,153900,253220720,10940,10940,10940,10940,0
20240319,153800,253220720,10940,10940,10940,10940,576
20240319,153700,253220720,10940,10940,10940,10940,0
20240319,153600,253220720,10940,10940,10940,10940,0
20240319,153500,253220720,10940,10940,10940,10940,0
20240319,153400,253220720,10940,10940,10940,10940,0
20240319,153300,253220720,10940,10940,10940,10940,0
20240319,153200,253220720,10940,10940,10940,10940,0
20240319,153100,253220720,10940,10940,10940,10940,0
20240319,153000,253220720,10940,10940,10940,10940,576
20240319,152900,246919280,10930,10930,10930,10930,0
20240319,152800,246919280,10930,10930,10930,10930,0
20240319,152700,246919280,10930,10930,10930,10930,0
20240319,152600,246919280,10930,10930,10930,10930,0
20240319,152500,246919280,10930,10930,10930,10930,0
20240319,152400,246919280,10930,10930,10930,10930,0
20240319,152300,246919280,10930,10930,10930,10930,0
20240319,152200,246919280,10930,10930,10930,10930,0
20240319,152100,246919280,10930,10930,10930,10930,0
20240319,152000,246919280,10930,10930,10930,10930,0
20240319,151900,246919280,10930,10910,10930,10850,24
20240319,151800,246658250,10930,10870,10930,10870,50
20240319,151700,246113540,10860,10860,10860,10860,87
20240319,151600,245168720,10860,10860,10860,10860,0
20240319,151500,245168720,10860,10860,10860,10860,0
20240319,151400,245168720,10860,10860,10860,10860,0
20240319,151300,245168720,10860,10930,10930,10860,104
20240319,151200,244036600,10940,10940,10940,10940,0
20240319,151100,244036600,10940,10940,10940,10940,0
20240319,151000,244036600,10940,10940,10940,10940,96
20240319,150900,242986360,10930,10930,10930,10930,0
20240319,150800,242986360,10930,10920,10930,10920,16
20240319,150700,242811560,10920,10920,10920,10920,37
20240319,150600,242407520,10920,10920,10920,10920,10
20240319,150500,242298320,10940,10910,10940,10910,145
20240319,150400,240714490,10910,10910,10910,10910,0
20240319,150300,240714490,10910,10910,10910,10910,0
20240319,150200,240714490,10910,10880,10910,10880,123
20240319,150100,239374310,10880,10880,10880,10880,16
20240319,150000,239200230,10880,10880,10880,10880,0
20240319,145900,239200230,10880,10870,10880,10870,51
20240319,145800,238645450,10860,10860,10860,10860,0
20240319,145700,238645450,10860,10860,10860,10860,0
20240319,145600,238645450,10860,10860,10860,10860,22
20240319,145500,238406530,10860,10860,10860,10860,0
20240319,145400,238406530,10860,10860,10860,10860,0
20240319,145300,238406530,10860,10860,10860,10860,10
20240319,145200,238297930,10860,10860,10860,10860,50
20240319,145100,237754930,10850,10850,10850,10850,0
20240319,145000,237754930,10850,10850,10850,10850,21
20240319,144900,237527080,10840,10840,10840,10840,0
20240319,144800,237527080,10840,10840,10840,10840,60
20240319,144700,236876680,10830,10830,10830,10830,5
20240319,144600,236822530,10830,10830,10830,10830,146
20240319,144500,235241350,10840,10840,10840,10840,8
20240319,144400,235154630,10840,10840,10840,10840,0
20240319,144300,235154630,10840,10840,10840,10840,0
20240319,144200,235154630,10840,10840,10840,10840,0
20240319,144100,235154630,10840,10840,10840,10840,0
20240319,144000,235154630,10840,10840,10840,10840,0
20240319,143900,235154630,10840,10840,10840,10840,0
20240319,143800,235154630,10840,10840,10840,10840,0
20240319,143700,235154630,10840,10840,10840,10840,293
20240319,143600,231978510,10840,10860,10860,10840,928
20240319,143500,221908600,10860,10860,10860,10860,0
20240319,143400,221908600,10860,10860,10860,10860,0
20240319,143300,221908600,10860,10860,10860,10860,0
20240319,143200,221908600,10860,10860,10860,10860,0
20240319,143100,221908600,10860,10860,10860,10860,65
20240319,143000,221202700,10850,10850,10850,10850,0
20240319,142900,221202700,10850,10850,10850,10850,3
20240319,142800,221170150,10850,10850,10850,10850,0
20240319,142700,221170150,10850,10850,10850,10850,0
20240319,142600,221170150,10850,10850,10850,10850,0
20240319,142500,221170150,10850,10860,10860,10850,23
20240319,142400,220920400,10850,10850,10850,10850,5
20240319,142300,220866150,10860,10850,10860,10850,3
20240319,142200,220833590,10850,10850,10850,10850,4
20240319,142100,220790190,10850,10850,10850,10850,3
20240319,142000,220757640,10850,10850,10850,10850,45
20240319,141900,220269390,10860,10850,10860,10850,10
20240319,141800,220160830,10850,10850,10850,10850,4
20240319,141700,220117430,10860,10860,10860,10860,5
20240319,141600,220063130,10850,10850,10850,10850,4
20240319,141500,220019730,10850,10850,10850,10850,4
20240319,141400,219976330,10850,10850,10850,10850,4
20240319,141300,219932930,10850,10850,10850,10850,3
20240319,141200,219900380,10850,10850,10850,10850,4
20240319,141100,219856980,10850,10850,10850,10850,4
20240319,141000,219813580,10860,10860,10860,10860,1
20240319,140900,219802720,10860,10860,10860,10860,0
20240319,140800,219802720,10860,10860,10860,10860,0
20240319,140700,219802720,10860,10860,10860,10860,2
20240319,140600,219781000,10860,10860,10860,10860,3
20240319,140500,219748420,10940,10940,10940,10940,0
20240319,140400,219748420,10940,10940,10940,10940,0
20240319,140300,219748420,10940,10940,10940,10940,0
20240319,140200,219748420,10940,10940,10940,10940,0
20240319,140100,219748420,10940,10940,10940,10940,0
20240319,140000,219748420,10940,10940,10940,10940,0
20240319,135900,219748420,10940,10940,10940,10940,0
20240319,135800,219748420,10940,10940,10940,10940,0
20240319,135700,219748420,10940,10940,10940,10940,0
20240319,135600,219748420,10940,10940,10940,10940,0
20240319,135500,219748420,10940,10940,10940,10940,0
20240319,135400,219748420,10940,10940,10940,10940,0
20240319,135300,219748420,10940,10940,10940,10940,0
20240319,135200,219748420,10940,10880,10940,10880,166
20240319,135100,217935840,10870,10870,10870,10870,0
20240319,135000,217935840,10870,10860,10870,10860,37
20240319,134900,217533680,10860,10860,10860,10860,3
20240319,134800,217501100,10860,10860,10860,10860,3
20240319,134700,217468520,10860,10860,10860,10860,3
20240319,134600,217435940,10860,10860,10860,10860,7
20240319,134500,217359920,10860,10860,10860,10860,3
20240319,134400,217327340,10860,10860,10860,10860,0
20240319,134300,217327340,10860,10860,10860,10860,3
20240319,134200,217294760,10860,10860,10860,10860,6
20240319,134100,217229600,10860,10860,10860,10860,3
20240319,134000,217197020,10860,10860,10860,10860,0
20240319,133900,217197020,10860,10860,10860,10860,0
20240319,133800,217197020,10860,10860,10860,10860,0
20240319,133700,217197020,10860,10860,10860,10860,0
20240319,133600,217197020,10860,10860,10860,10860,0
20240319,133500,217197020,10860,10860,10860,10860,0
20240319,133400,217197020,10860,10860,10860,10860,52
20240319,133300,216632300,10860,10860,10860,10860,0
20240319,133200,216632300,10860,10860,10860,10860,33
20240319,133100,216273920,10860,10860,10860,10860,0
20240319,133000,216273920,10860,10860,10860,10860,0
20240319,132900,216273920,10860,10860,10860,10860,0
20240319,132800,216273920,10860,10860,10860,10860,0
20240319,132700,216273920,10860,10860,10860,10860,0
20240319,132600,216273920,10860,10860,10860,10860,0
20240319,132500,216273920,10860,10860,10860,10860,0
20240319,132400,216273920,10860,10860,10860,10860,0
20240319,132300,216273920,10860,10860,10860,10860,24
20240319,132200,216013280,10860,10860,10860,10860,0
20240319,132100,216013280,10860,10860,10860,10860,0
20240319,132000,216013280,10860,10860,10860,10860,0
20240319,131900,216013280,10860,10860,10860,10860,0
20240319,131800,216013280,10860,10860,10860,10860,75
20240319,131700,215198780,10860,10870,10870,10860,67
20240319,131600,214470660,10860,10860,10870,10860,15
20240319,131500,214307660,10860,10860,10860,10860,4
20240319,131400,214264220,10860,10860,10860,10860,5
20240319,131300,214209920,10860,10860,10860,10860,3
20240319,131200,214177340,10870,10860,10870,10860,7
20240319,131100,214101310,10870,10870,10870,10870,0
20240319,131000,214101310,10870,10860,10870,10860,5
20240319,130900,214046990,10860,10860,10860,10860,3
20240319,130800,214014410,10860,10860,10860,10860,3
20240319,130700,213981830,10860,10860,10860,10860,6
20240319,130600,213916670,10860,10860,10860,10860,3
20240319,130500,213884090,10860,10860,10860,10860,3
20240319,130400,213851510,10860,10860,10860,10860,3
20240319,130300,213818930,10860,10860,10860,10860,3
20240319,130200,213786350,10860,10860,10860,10860,75
20240319,130100,212971850,10860,10860,10860,10860,3
20240319,130000,212939270,10860,10860,10860,10860,3
20240319,125900,212906690,10860,10860,10860,10860,3
20240319,125800,212874110,10860,10860,10860,10860,6
20240319,125700,212808950,10860,10860,10860,10860,3
20240319,125600,212776370,10860,10860,10860,10860,33
20240319,125500,212417990,10860,10860,10860,10860,0
20240319,125400,212417990,10860,10860,10860,10860,0
20240319,125300,212417990,10860,10860,10860,10860,0
20240319,125200,212417990,10860,10860,10860,10860,0
20240319,125100,212417990,10860,10860,10860,10860,0
20240319,125000,212417990,10860,10860,10860,10860,0
20240319,124900,212417990,10860,10860,10860,10860,0
20240319,124800,212417990,10860,10860,10860,10860,0
20240319,124700,212417990,10860,10860,10860,10860,40
20240319,124600,211983590,10850,10850,10850,10850,6
20240319,124500,211918490,10850,10850,10850,10850,6
20240319,124400,211853390,10850,10850,10850,10850,3
20240319,124300,211820840,10850,10850,10850,10850,63
20240319,124200,211137290,10850,10850,10850,10850,3
20240319,124100,211104740,10850,10850,10850,10850,3
20240319,124000,211072190,10850,10850,10850,10850,3
20240319,123900,211039640,10860,10860,10860,10860,1
20240319,123800,211028780,10860,10860,10860,10860,0
20240319,123700,211028780,10860,10860,10860,10860,4
20240319,123600,210985340,10860,10900,10900,10860,3358
20240319,123500,174445100,10900,10900,10900,10900,4
20240319,123400,174401500,10910,10910,10910,10910,0
20240319,123300,174401500,10910,10910,10910,10910,41
20240319,123200,173954190,10910,10910,10910,10910,3
20240319,123100,173921460,10920,10920,10920,10920,0
20240319,123000,173921460,10920,10920,10920,10920,5
20240319,122900,173866860,10910,10910,10910,10910,15
20240319,122800,173703210,10910,10910,10910,10910,0
20240319,122700,173703210,10910,10910,10910,10910,0
20240319,122600,173703210,10910,10910,10910,10910,0
20240319,122500,173703210,10910,10900,10910,10900,45
20240319,122400,173212290,10900,10900,10900,10900,3
20240319,122300,173179590,10900,10900,10900,10900,3
20240319,122200,173146890,10900,10900,10900,10900,6
20240319,122100,173081490,10900,10900,10900,10900,3
20240319,122000,173048790,10900,10900,10900,10900,0
20240319,121900,173048790,10900,10900,10900,10900,3
20240319,121800,173016090,10900,10900,10900,10900,6
20240319,121700,172950690,10900,10900,10900,10900,3
20240319,121600,172917990,10910,10910,10910,10910,0
20240319,121500,172917990,10910,10910,10910,10910,0
20240319,121400,172917990,10910,10910,10910,10910,4
20240319,121300,172874350,10910,10910,10910,10910,0
20240319,121200,172874350,10910,10910,10910,10910,0
20240319,121100,172874350,10910,10910,10910,10910,0
20240319,121000,172874350,10910,10910,10910,10910,0
20240319,120900,172874350,10910,10910,10910,10910,0
20240319,120800,172874350,10910,10910,10910,10910,18
20240319,120700,172677970,10910,10910,10910,10910,10
20240319,120600,172568870,10900,10900,10900,10900,4
20240319,120500,172525270,10900,10900,10900,10900,3
20240319,120400,172492570,10900,10900,10900,10900,5
20240319,120300,172438070,10900,10900,10900,10900,0
20240319,120200,172438070,10900,10900,10900,10900,0
20240319,120100,172438070,10900,10900,10900,10900,0
20240319,120000,172438070,10900,10910,10910,10900,5
20240319,115900,172383550,10910,10910,10910,10910,2
20240319,115800,172361730,10910,10910,10910,10910,3
20240319,115700,172329000,10910,10910,10910,10910,5
20240319,115600,172274450,10910,10910,10910,10910,2
20240319,115500,172252630,10910,10910,10910,10910,0
20240319,115400,172252630,10910,10910,10910,10910,0
20240319,115300,172252630,10910,10910,10910,10910,0
20240319,115200,172252630,10910,10910,10910,10910,0
20240319,115100,172252630,10910,10910,10910,10910,0
20240319,115000,172252630,10910,10910,10910,10910,0
20240319,114900,172252630,10910,10900,10910,10900,76
20240319,114800,171423560,10900,10900,10900,10900,0
20240319,114700,171423560,10900,10900,10900,10900,6
20240319,114600,171358160,10900,10900,10900,10900,0
20240319,114500,171358160,10900,10900,10900,10900,6
20240319,114400,171292760,10900,10900,10900,10900,3
20240319,114300,171260060,10920,10920,10920,10920,0
20240319,114200,171260060,10920,10920,10920,10920,0
20240319,114100,171260060,10920,10920,10920,10920,0
20240319,114000,171260060,10920,10920,10920,10920,0
20240319,113900,171260060,10920,10920,10920,10920,0
20240319,113800,171260060,10920,10920,10920,10920,50
20240319,113700,170714060,10900,10900,10900,10900,5
20240319,113600,170659560,10900,10900,10900,10900,0
20240319,113500,170659560,10900,10900,10900,10900,0
20240319,113400,170659560,10900,10900,10900,10900,8
20240319,113300,170572360,10900,10900,10900,10900,0
20240319,113200,170572360,10900,10900,10900,10900,5
20240319,113100,170517860,10900,10910,10910,10900,1000
20240319,113000,159614740,10910,10910,10910,10910,8
20240319,112900,159527460,10920,10920,10920,10920,21
20240319,112800,159298140,10920,10920,10920,10920,1
20240319,112700,159287220,10920,10920,10920,10920,4
20240319,112600,159243540,10910,10910,10910,10910,7
20240319,112500,159167170,10910,10910,10910,10910,0
20240319,112400,159167170,10910,10910,10910,10910,72
20240319,112300,158381650,10910,10910,10910,10910,4
20240319,112200,158338010,10910,10910,10910,10910,0
20240319,112100,158338010,10910,10910,10910,10910,7
20240319,112000,158261640,10910,10910,10910,10910,0
20240319,111900,158261640,10910,10910,10910,10910,4
20240319,111800,158218000,10910,10910,10910,10910,70
20240319,111700,157454300,10910,10910,10910,10910,6
20240319,111600,157388840,10910,10910,10910,10910,4
20240319,111500,157345200,10910,10910,10910,10910,2
20240319,111400,157323380,10910,10910,10910,10910,2
20240319,111300,157301560,10910,10910,10910,10910,4
20240319,111200,157257920,10910,10910,10910,10910,3
20240319,111100,157225190,10910,10910,10910,10910,4
20240319,111000,157181550,10910,10910,10910,10910,3
20240319,110900,157148820,10910,10910,10910,10910,3
20240319,110800,157116090,10930,10930,10930,10930,26
20240319,110700,156831910,10910,10920,10920,10910,6010
20240319,110600,91262750,10930,10930,10930,10930,0
20240319,110500,91262750,10930,10930,10930,10930,6
20240319,110400,91197170,10920,10910,10920,10910,12
20240319,110300,91066150,10910,10910,10910,10910,4
20240319,110200,91022510,10910,10910,10910,10910,71
20240319,110100,90247900,10910,10910,10910,10910,1
20240319,110000,90236990,10910,10900,10910,10900,11
20240319,105900,90116990,10900,10900,10900,10900,4
20240319,105800,90073390,10900,10900,10900,10900,4
20240319,105700,90029790,10900,10900,10900,10900,4
20240319,105600,89986190,10900,10900,10900,10900,2
20240319,105500,89964390,10900,10920,10920,10900,306
20240319,105400,86625190,10920,10920,10920,10920,4
20240319,105300,86581510,10920,10920,10920,10920,4
20240319,105200,86537830,10920,10920,10920,10920,5
20240319,105100,86483230,10920,10920,10920,10920,5
20240319,105000,86428630,10920,10920,10920,10920,3
20240319,104900,86395870,10920,10920,10920,10920,3
20240319,104800,86363110,10930,10930,10930,10930,0
20240319,104700,86363110,10930,10920,10930,10920,11
20240319,104600,86242890,10920,10920,10920,10920,5
20240319,104500,86188290,10920,10920,10920,10920,3
20240319,104400,86155530,10920,10930,10930,10920,4
20240319,104300,86111830,10930,10930,10930,10930,5
20240319,104200,86057180,10930,10930,10930,10930,4
20240319,104100,86013460,10930,10940,10940,10930,4
20240319,104000,85969730,10940,10940,10940,10940,3
20240319,103900,85936910,10940,10940,10940,10940,6
20240319,103800,85871270,10950,10950,10950,10950,2
20240319,103700,85849370,10950,10950,10950,10950,4
20240319,103600,85805570,10960,10960,10960,10960,259
20240319,103500,82966930,10960,10960,10960,10960,4
20240319,103400,82923090,10960,10960,10960,10960,4
20240319,103300,82879250,10970,10970,10970,10970,0
20240319,103200,82879250,10970,10970,10970,10970,0
20240319,103100,82879250,10970,10960,10970,10960,18
20240319,103000,82681870,10960,10960,10960,10960,0
20240319,102900,82681870,10960,10960,10960,10960,5
20240319,102800,82627070,10960,10960,10960,10960,5
20240319,102700,82572270,10960,10960,10960,10960,8
20240319,102600,82484590,10960,10960,10960,10960,0
20240319,102500,82484590,10960,10960,10960,10960,5
20240319,102400,82429790,10960,10960,10960,10960,8
20240319,102300,82342110,10960,10960,10960,10960,4
20240319,102200,82298270,10960,10960,10960,10960,0
20240319,102100,82298270,10960,10960,10960,10960,8
20240319,102000,82210590,10960,10960,10960,10960,7
20240319,101900,82133870,10960,10960,10960,10960,27
20240319,101800,81837950,10960,10980,10980,10960,136
20240319,101700,80346430,10980,10980,10980,10980,8
20240319,101600,80258590,10980,10980,10980,10980,51
20240319,101500,79698610,10980,10980,10980,10980,3
20240319,101400,79665670,10980,11000,11000,10980,18
20240319,101300,79467990,11000,11000,11000,11000,39
20240319,101200,79038990,11000,11000,11000,11000,0
20240319,101100,79038990,11000,11000,11000,11000,12
20240319,101000,78906990,11000,11000,11000,11000,0
20240319,100900,78906990,11000,11000,11000,11000,50
20240319,100800,78356990,11000,11000,11000,11000,0
20240319,100700,78356990,11000,11000,11000,11000,94
20240319,100600,77322990,11000,11000,11000,11000,6
20240319,100500,77256990,11040,11050,11050,11040,215
20240319,100400,74882200,11090,11080,11090,11080,100
20240319,100300,73773840,11080,11080,11080,11080,0
20240319,100200,73773840,11080,11080,11080,11080,1
20240319,100100,73762760,11090,11050,11090,11050,227
20240319,100000,71247680,11070,11070,11070,11070,0
20240319,095900,71247680,11070,11070,11070,11070,0
20240319,095800,71247680,11070,11070,11070,11070,0
20240319,095700,71247680,11070,11030,11070,11030,554
20240319,095600,65127820,11020,11010,11020,11000,255
20240319,095500,62321050,11010,11010,11010,11010,0
20240319,095400,62321050,11010,11010,11010,11010,0
20240319,095300,62321050,11010,11010,11010,11000,40
20240319,095200,61881010,11000,11000,11000,11000,304
20240319,095100,58537010,11010,11010,11010,11010,0
20240319,095000,58537010,11010,11010,11010,11010,0
20240319,094900,58537010,11010,10930,11030,10930,615
20240319,094800,51781950,10900,10930,10930,10900,356
20240319,094700,47901250,10910,10900,10910,10900,337
20240319,094600,44224860,10870,10870,10870,10870,0
20240319,094500,44224860,10870,10870,10870,10870,0
20240319,094400,44224860,10870,10870,10870,10870,0
20240319,094300,44224860,10870,10870,10870,10870,0
20240319,094200,44224860,10870,10870,10870,10870,0
20240319,094100,44224860,10870,10870,10870,10870,0
20240319,094000,44224860,10870,10870,10870,10870,0
20240319,093900,44224860,10870,10870,10870,10870,0
20240319,093800,44224860,10870,10870,10870,10870,0
20240319,093700,44224860,10870,10870,10870,10870,0
20240319,093600,44224860,10870,10870,10870,10870,0
20240319,093500,44224860,10870,10870,10870,10870,0
20240319,093400,44224860,10870,10870,10870,10870,0
20240319,093300,44224860,10870,10870,10870,10870,52
20240319,093200,43659620,10910,10910,10910,10910,0
20240319,093100,43659620,10910,10910,10910,10910,0
20240319,093000,43659620,10910,10910,10910,10910,1
20240319,092900,43648710,10870,10870,10870,10870,0
20240319,092800,43648710,10870,10870,10870,10870,25
20240319,092700,43376960,10910,10910,10910,10910,0
20240319,092600,43376960,10910,10910,10910,10910,0
20240319,092500,43376960,10910,10910,10910,10910,5
20240319,092400,43322410,10870,10870,10870,10870,0
20240319,092300,43322410,10870,10870,10870,10870,80
20240319,092200,42452810,10870,10870,10870,10870,50
20240319,092100,41909310,10870,10870,10870,10870,0
20240319,092000,41909310,10870,10880,10880,10870,20
20240319,091900,41691880,10870,10870,10870,10870,0
20240319,091800,41691880,10870,10870,10870,10870,0
20240319,091700,41691880,10870,10870,10870,10870,0
20240319,091600,41691880,10870,10870,10870,10870,0
20240319,091500,41691880,10870,10910,10910,10870,2020
20240319,091400,19671100,10910,10910,10910,10910,361
20240319,091300,15732590,10910,10910,10910,10910,0
20240319,091200,15732590,10910,10910,10910,10910,0
20240319,091100,15732590,10910,10910,10910,10910,0
20240319,091000,15732590,10910,10910,10910,10910,99
20240319,090900,14652500,10910,10910,10910,10910,50
20240319,090800,14107000,10910,10910,10910,10910,0
20240319,090700,14107000,10910,10910,10910,10910,107
20240319,090600,12939630,10910,10910,10910,10910,0
20240319,090500,12939630,10910,10910,10910,10910,20
20240319,090400,12721430,10910,10910,10910,10910,40
20240319,090300,12285030,10910,10910,10910,10910,825
20240319,090200,3284280,10910,10910,10910,10900,257
20240319,090100,482690,10910,10930,10930,10910,7
20240319,090000,406260,10980,10980,10980,10980,37