KissMeData/109080/min/candle-20250328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250328,201400,115066320,8240,8240,8240,8240,156
20250328,201300,115066320,8240,8240,8240,8240,0
20250328,201200,115066320,8240,8240,8240,8240,0
20250328,201100,115066320,8240,8240,8240,8240,0
20250328,201000,115066320,8240,8240,8240,8240,0
20250328,200900,115066320,8240,8240,8240,8240,0
20250328,200800,115066320,8240,8240,8240,8240,0
20250328,200700,115066320,8240,8240,8240,8240,0
20250328,200600,115066320,8240,8240,8240,8240,0
20250328,200500,115066320,8240,8240,8240,8240,0
20250328,200400,115066320,8240,8240,8240,8240,0
20250328,200300,115066320,8240,8240,8240,8240,0
20250328,200200,115066320,8240,8240,8240,8240,0
20250328,200100,115066320,8240,8240,8240,8240,0
20250328,200000,115066320,8240,8240,8240,8240,0
20250328,195900,115066320,8240,8240,8240,8240,0
20250328,195800,115066320,8240,8240,8240,8240,0
20250328,195700,115066320,8240,8240,8240,8240,0
20250328,195600,115066320,8240,8240,8240,8240,0
20250328,195500,115066320,8240,8240,8240,8240,0
20250328,195400,115066320,8240,8240,8240,8240,0
20250328,195300,115066320,8240,8240,8240,8240,0
20250328,195200,115066320,8240,8240,8240,8240,0
20250328,195100,115066320,8240,8240,8240,8240,0
20250328,195000,115066320,8240,8240,8240,8240,0
20250328,194900,115066320,8240,8240,8240,8240,0
20250328,194800,115066320,8240,8240,8240,8240,0
20250328,194700,115066320,8240,8240,8240,8240,0
20250328,194600,115066320,8240,8240,8240,8240,0
20250328,194500,115066320,8240,8240,8240,8240,0
20250328,194400,115066320,8240,8240,8240,8240,156
20250328,194300,115066320,8240,8240,8240,8240,0
20250328,194200,115066320,8240,8240,8240,8240,0
20250328,194100,115066320,8240,8240,8240,8240,0
20250328,194000,115066320,8240,8240,8240,8240,0
20250328,193900,115066320,8240,8240,8240,8240,0
20250328,193800,115066320,8240,8240,8240,8240,0
20250328,193700,115066320,8240,8240,8240,8240,0
20250328,193600,115066320,8240,8240,8240,8240,0
20250328,193500,115066320,8240,8240,8240,8240,0
20250328,193400,115066320,8240,8240,8240,8240,0
20250328,193300,115066320,8240,8240,8240,8240,0
20250328,193200,115066320,8240,8240,8240,8240,0
20250328,193100,115066320,8240,8240,8240,8240,0
20250328,193000,115066320,8240,8240,8240,8240,0
20250328,192900,115066320,8240,8240,8240,8240,0
20250328,192800,115066320,8240,8240,8240,8240,0
20250328,192700,115066320,8240,8240,8240,8240,0
20250328,192600,115066320,8240,8240,8240,8240,0
20250328,192500,115066320,8240,8240,8240,8240,0
20250328,192400,115066320,8240,8240,8240,8240,0
20250328,192300,115066320,8240,8240,8240,8240,0
20250328,192200,115066320,8240,8240,8240,8240,0
20250328,192100,115066320,8240,8240,8240,8240,0
20250328,192000,115066320,8240,8240,8240,8240,0
20250328,191900,115066320,8240,8240,8240,8240,0
20250328,191800,115066320,8240,8240,8240,8240,0
20250328,191700,115066320,8240,8240,8240,8240,0
20250328,191600,115066320,8240,8240,8240,8240,0
20250328,191500,115066320,8240,8240,8240,8240,0
20250328,191400,115066320,8240,8240,8240,8240,156
20250328,191300,115066320,8240,8240,8240,8240,0
20250328,191200,115066320,8240,8240,8240,8240,0
20250328,191100,115066320,8240,8240,8240,8240,0
20250328,191000,115066320,8240,8240,8240,8240,0
20250328,190900,115066320,8240,8240,8240,8240,0
20250328,190800,115066320,8240,8240,8240,8240,0
20250328,190700,115066320,8240,8240,8240,8240,0
20250328,190600,115066320,8240,8240,8240,8240,0
20250328,190500,115066320,8240,8240,8240,8240,0
20250328,190400,115066320,8240,8240,8240,8240,0
20250328,190300,115066320,8240,8240,8240,8240,0
20250328,190200,115066320,8240,8240,8240,8240,0
20250328,190100,115066320,8240,8240,8240,8240,0
20250328,190000,115066320,8240,8240,8240,8240,0
20250328,185900,115066320,8240,8240,8240,8240,0
20250328,185800,115066320,8240,8240,8240,8240,0
20250328,185700,115066320,8240,8240,8240,8240,0
20250328,185600,115066320,8240,8240,8240,8240,0
20250328,185500,115066320,8240,8240,8240,8240,0
20250328,185400,115066320,8240,8240,8240,8240,0
20250328,185300,115066320,8240,8240,8240,8240,0
20250328,185200,115066320,8240,8240,8240,8240,0
20250328,185100,115066320,8240,8240,8240,8240,0
20250328,185000,115066320,8240,8240,8240,8240,0
20250328,184900,115066320,8240,8240,8240,8240,0
20250328,184800,115066320,8240,8240,8240,8240,0
20250328,184700,115066320,8240,8240,8240,8240,0
20250328,184600,115066320,8240,8240,8240,8240,0
20250328,184500,115066320,8240,8240,8240,8240,0
20250328,184400,115066320,8240,8240,8240,8240,156
20250328,184300,115066320,8240,8240,8240,8240,0
20250328,184200,115066320,8240,8240,8240,8240,0
20250328,184100,115066320,8240,8240,8240,8240,0
20250328,184000,115066320,8240,8240,8240,8240,0
20250328,183900,115066320,8240,8240,8240,8240,0
20250328,183800,115066320,8240,8240,8240,8240,0
20250328,183700,115066320,8240,8240,8240,8240,0
20250328,183600,115066320,8240,8240,8240,8240,0
20250328,183500,115066320,8240,8240,8240,8240,0
20250328,183400,115066320,8240,8240,8240,8240,0
20250328,183300,115066320,8240,8240,8240,8240,0
20250328,183200,115066320,8240,8240,8240,8240,0
20250328,183100,115066320,8240,8240,8240,8240,0
20250328,183000,115066320,8240,8240,8240,8240,0
20250328,182900,115066320,8240,8240,8240,8240,0
20250328,182800,115066320,8240,8240,8240,8240,0
20250328,182700,115066320,8240,8240,8240,8240,0
20250328,182600,115066320,8240,8240,8240,8240,0
20250328,182500,115066320,8240,8240,8240,8240,0
20250328,182400,115066320,8240,8240,8240,8240,0
20250328,182300,115066320,8240,8240,8240,8240,0
20250328,182200,115066320,8240,8240,8240,8240,0
20250328,182100,115066320,8240,8240,8240,8240,0
20250328,182000,115066320,8240,8240,8240,8240,0
20250328,181900,115066320,8240,8240,8240,8240,0
20250328,181800,115066320,8240,8240,8240,8240,0
20250328,181700,115066320,8240,8240,8240,8240,0
20250328,181600,115066320,8240,8240,8240,8240,0
20250328,181500,115066320,8240,8240,8240,8240,0
20250328,181400,115066320,8240,8240,8240,8240,156
20250328,181300,115066320,8240,8240,8240,8240,0
20250328,181200,115066320,8240,8240,8240,8240,0
20250328,181100,115066320,8240,8240,8240,8240,0
20250328,181000,115066320,8240,8240,8240,8240,0
20250328,180900,115066320,8240,8240,8240,8240,0
20250328,180800,115066320,8240,8240,8240,8240,0
20250328,180700,115066320,8240,8240,8240,8240,0
20250328,180600,115066320,8240,8240,8240,8240,0
20250328,180500,115066320,8240,8240,8240,8240,0
20250328,180400,115066320,8240,8240,8240,8240,0
20250328,180300,115066320,8240,8240,8240,8240,0
20250328,180200,115066320,8240,8240,8240,8240,0
20250328,180100,115066320,8240,8240,8240,8240,0
20250328,180000,115066320,8240,8240,8240,8240,0
20250328,175900,115066320,8240,8240,8240,8240,0
20250328,175800,115066320,8240,8240,8240,8240,0
20250328,175700,115066320,8240,8240,8240,8240,0
20250328,175600,115066320,8240,8240,8240,8240,0
20250328,175500,115066320,8240,8240,8240,8240,0
20250328,175400,115066320,8240,8240,8240,8240,0
20250328,175300,115066320,8240,8240,8240,8240,0
20250328,175200,115066320,8240,8240,8240,8240,0
20250328,175100,115066320,8240,8240,8240,8240,0
20250328,175000,115066320,8240,8240,8240,8240,0
20250328,174900,115066320,8240,8240,8240,8240,0
20250328,174800,115066320,8240,8240,8240,8240,0
20250328,174700,115066320,8240,8240,8240,8240,0
20250328,174600,115066320,8240,8240,8240,8240,0
20250328,174500,115066320,8240,8240,8240,8240,0
20250328,174400,115066320,8240,8240,8240,8240,156
20250328,174300,115066320,8240,8240,8240,8240,0
20250328,174200,115066320,8240,8240,8240,8240,0
20250328,174100,115066320,8240,8240,8240,8240,0
20250328,174000,115066320,8240,8240,8240,8240,0
20250328,173900,115066320,8240,8240,8240,8240,0
20250328,173800,115066320,8240,8240,8240,8240,0
20250328,173700,115066320,8240,8240,8240,8240,0
20250328,173600,115066320,8240,8240,8240,8240,0
20250328,173500,115066320,8240,8240,8240,8240,0
20250328,173400,115066320,8240,8240,8240,8240,0
20250328,173300,115066320,8240,8240,8240,8240,0
20250328,173200,115066320,8240,8240,8240,8240,0
20250328,173100,115066320,8240,8240,8240,8240,0
20250328,173000,115066320,8240,8240,8240,8240,0
20250328,172900,115066320,8240,8240,8240,8240,0
20250328,172800,115066320,8240,8240,8240,8240,0
20250328,172700,115066320,8240,8240,8240,8240,0
20250328,172600,115066320,8240,8240,8240,8240,0
20250328,172500,115066320,8240,8240,8240,8240,0
20250328,172400,115066320,8240,8240,8240,8240,0
20250328,172300,115066320,8240,8240,8240,8240,0
20250328,172200,115066320,8240,8240,8240,8240,0
20250328,172100,115066320,8240,8240,8240,8240,0
20250328,172000,115066320,8240,8240,8240,8240,0
20250328,171900,115066320,8240,8240,8240,8240,0
20250328,171800,115066320,8240,8240,8240,8240,0
20250328,171700,115066320,8240,8240,8240,8240,0
20250328,171600,115066320,8240,8240,8240,8240,0
20250328,171500,115066320,8240,8240,8240,8240,0
20250328,171400,115066320,8240,8240,8240,8240,156
20250328,171300,115066320,8240,8240,8240,8240,0
20250328,171200,115066320,8240,8240,8240,8240,0
20250328,171100,115066320,8240,8240,8240,8240,0
20250328,171000,115066320,8240,8240,8240,8240,0
20250328,170900,115066320,8240,8240,8240,8240,0
20250328,170800,115066320,8240,8240,8240,8240,0
20250328,170700,115066320,8240,8240,8240,8240,0
20250328,170600,115066320,8240,8240,8240,8240,0
20250328,170500,115066320,8240,8240,8240,8240,0
20250328,170400,115066320,8240,8240,8240,8240,0
20250328,170300,115066320,8240,8240,8240,8240,0
20250328,170200,115066320,8240,8240,8240,8240,0
20250328,170100,115066320,8240,8240,8240,8240,0
20250328,170000,115066320,8240,8240,8240,8240,0
20250328,165900,115066320,8240,8240,8240,8240,0
20250328,165800,115066320,8240,8240,8240,8240,0
20250328,165700,115066320,8240,8240,8240,8240,0
20250328,165600,115066320,8240,8240,8240,8240,0
20250328,165500,115066320,8240,8240,8240,8240,0
20250328,165400,115066320,8240,8240,8240,8240,0
20250328,165300,115066320,8240,8240,8240,8240,0
20250328,165200,115066320,8240,8240,8240,8240,0
20250328,165100,115066320,8240,8240,8240,8240,0
20250328,165000,115066320,8240,8240,8240,8240,0
20250328,164900,115066320,8240,8240,8240,8240,0
20250328,164800,115066320,8240,8240,8240,8240,0
20250328,164700,115066320,8240,8240,8240,8240,0
20250328,164600,115066320,8240,8240,8240,8240,0
20250328,164500,115066320,8240,8240,8240,8240,0
20250328,164400,115066320,8240,8240,8240,8240,156
20250328,164300,115066320,8240,8240,8240,8240,0
20250328,164200,115066320,8240,8240,8240,8240,0
20250328,164100,115066320,8240,8240,8240,8240,0
20250328,164000,115066320,8240,8240,8240,8240,0
20250328,163900,115066320,8240,8240,8240,8240,0
20250328,163800,115066320,8240,8240,8240,8240,0
20250328,163700,115066320,8240,8240,8240,8240,0
20250328,163600,115066320,8240,8240,8240,8240,0
20250328,163500,115066320,8240,8240,8240,8240,0
20250328,163400,115066320,8240,8240,8240,8240,0
20250328,163300,115066320,8240,8240,8240,8240,0
20250328,163200,115066320,8240,8240,8240,8240,0
20250328,163100,115066320,8240,8240,8240,8240,0
20250328,163000,115066320,8240,8240,8240,8240,0
20250328,162900,115066320,8240,8240,8240,8240,0
20250328,162800,115066320,8240,8240,8240,8240,0
20250328,162700,115066320,8240,8240,8240,8240,0
20250328,162600,115066320,8240,8240,8240,8240,0
20250328,162500,115066320,8240,8240,8240,8240,0
20250328,162400,115066320,8240,8240,8240,8240,0
20250328,162300,115066320,8240,8240,8240,8240,0
20250328,162200,115066320,8240,8240,8240,8240,0
20250328,162100,115066320,8240,8240,8240,8240,0
20250328,162000,115066320,8240,8240,8240,8240,0
20250328,161900,115066320,8240,8240,8240,8240,0
20250328,161800,115066320,8240,8240,8240,8240,0
20250328,161700,115066320,8240,8240,8240,8240,0
20250328,161600,115066320,8240,8240,8240,8240,0
20250328,161500,115066320,8240,8240,8240,8240,0
20250328,161400,115066320,8240,8240,8240,8240,156
20250328,161300,115066320,8240,8240,8240,8240,0
20250328,161200,115066320,8240,8240,8240,8240,0
20250328,161100,115066320,8240,8240,8240,8240,0
20250328,161000,115066320,8240,8240,8240,8240,0
20250328,160900,115066320,8240,8240,8240,8240,0
20250328,160800,115066320,8240,8240,8240,8240,0
20250328,160700,115066320,8240,8240,8240,8240,0
20250328,160600,115066320,8240,8240,8240,8240,0
20250328,160500,115066320,8240,8240,8240,8240,0
20250328,160400,115066320,8240,8240,8240,8240,0
20250328,160300,115066320,8240,8240,8240,8240,0
20250328,160200,115066320,8240,8240,8240,8240,0
20250328,160100,115066320,8240,8240,8240,8240,0
20250328,160000,115066320,8240,8240,8240,8240,0
20250328,155900,115066320,8240,8240,8240,8240,0
20250328,155800,115066320,8240,8240,8240,8240,0
20250328,155700,115066320,8240,8240,8240,8240,0
20250328,155600,115066320,8240,8240,8240,8240,0
20250328,155500,115066320,8240,8240,8240,8240,0
20250328,155400,115066320,8240,8240,8240,8240,0
20250328,155300,115066320,8240,8240,8240,8240,0
20250328,155200,115066320,8240,8240,8240,8240,0
20250328,155100,115066320,8240,8240,8240,8240,0
20250328,155000,115066320,8240,8240,8240,8240,0
20250328,154900,115066320,8240,8240,8240,8240,0
20250328,154800,115066320,8240,8240,8240,8240,0
20250328,154700,115066320,8240,8240,8240,8240,0
20250328,154600,115066320,8240,8240,8240,8240,0
20250328,154500,115066320,8240,8240,8240,8240,0
20250328,154400,115066320,8240,8240,8240,8240,156
20250328,154300,115066320,8240,8240,8240,8240,0
20250328,154200,115066320,8240,8240,8240,8240,0
20250328,154100,115066320,8240,8240,8240,8240,0
20250328,154000,115066320,8240,8240,8240,8240,0
20250328,153900,115066320,8240,8240,8240,8240,0
20250328,153800,115066320,8240,8240,8240,8240,0
20250328,153700,115066320,8240,8240,8240,8240,0
20250328,153600,115066320,8240,8240,8240,8240,0
20250328,153500,115066320,8240,8240,8240,8240,0
20250328,153400,115066320,8240,8240,8240,8240,0
20250328,153300,115066320,8240,8240,8240,8240,0
20250328,153200,115066320,8240,8240,8240,8240,0
20250328,153100,115066320,8240,8240,8240,8240,0
20250328,153000,115066320,8240,8240,8240,8240,156
20250328,152900,113780880,8300,8300,8300,8300,0
20250328,152800,113780880,8300,8300,8300,8300,0
20250328,152700,113780880,8300,8300,8300,8300,0
20250328,152600,113780880,8300,8300,8300,8300,0
20250328,152500,113780880,8300,8300,8300,8300,0
20250328,152400,113780880,8300,8300,8300,8300,0
20250328,152300,113780880,8300,8300,8300,8300,0
20250328,152200,113780880,8300,8300,8300,8300,0
20250328,152100,113780880,8300,8300,8300,8300,0
20250328,152000,113780880,8300,8300,8300,8300,0
20250328,151900,113780880,8300,8250,8300,8250,157
20250328,151800,112485580,8240,8250,8250,8240,34
20250328,151700,112205410,8260,8260,8260,8260,49
20250328,151600,111800670,8270,8270,8270,8270,0
20250328,151500,111800670,8270,8270,8270,8270,0
20250328,151400,111800670,8270,8280,8290,8270,105
20250328,151300,110930260,8280,8280,8280,8280,0
20250328,151200,110930260,8280,8280,8280,8280,0
20250328,151100,110930260,8280,8280,8280,8280,0
20250328,151000,110930260,8280,8280,8280,8280,0
20250328,150900,110930260,8280,8280,8280,8280,0
20250328,150800,110930260,8280,8280,8280,8280,0
20250328,150700,110930260,8280,8280,8280,8280,0
20250328,150600,110930260,8280,8280,8280,8280,0
20250328,150500,110930260,8280,8280,8280,8280,0
20250328,150400,110930260,8280,8280,8280,8280,0
20250328,150300,110930260,8280,8280,8280,8280,0
20250328,150200,110930260,8280,8250,8280,8250,405
20250328,150100,107588740,8250,8250,8250,8250,1
20250328,150000,107580490,8240,8240,8240,8240,26
20250328,145900,107366250,8250,8250,8250,8250,1
20250328,145800,107358000,8240,8240,8240,8240,10
20250328,145700,107275600,8250,8230,8250,8230,17
20250328,145600,107135670,8250,8210,8250,8210,201
20250328,145500,105485420,8260,8260,8260,8260,0
20250328,145400,105485420,8260,8260,8260,8260,0
20250328,145300,105485420,8260,8260,8260,8260,30
20250328,145200,105237620,8230,8230,8230,8230,0
20250328,145100,105237620,8230,8230,8230,8230,112
20250328,145000,104315860,8280,8280,8280,8280,0
20250328,144900,104315860,8280,8280,8280,8280,0
20250328,144800,104315860,8280,8280,8280,8280,0
20250328,144700,104315860,8280,8280,8280,8280,3
20250328,144600,104291020,8230,8230,8230,8230,19
20250328,144500,104134650,8290,8290,8290,8290,0
20250328,144400,104134650,8290,8290,8290,8290,0
20250328,144300,104134650,8290,8290,8290,8290,0
20250328,144200,104134650,8290,8290,8290,8290,0
20250328,144100,104134650,8290,8220,8290,8210,622
20250328,144000,99007960,8240,8240,8240,8240,0
20250328,143900,99007960,8240,8240,8240,8240,0
20250328,143800,99007960,8240,8240,8240,8240,0
20250328,143700,99007960,8240,8240,8240,8240,50
20250328,143600,98595960,8280,8280,8280,8280,0
20250328,143500,98595960,8280,8280,8280,8280,1
20250328,143400,98587680,8230,8230,8230,8230,0
20250328,143300,98587680,8230,8230,8230,8230,0
20250328,143200,98587680,8230,8230,8230,8230,1
20250328,143100,98579450,8280,8280,8280,8280,0
20250328,143000,98579450,8280,8280,8280,8280,0
20250328,142900,98579450,8280,8280,8280,8280,0
20250328,142800,98579450,8280,8280,8280,8280,1
20250328,142700,98571170,8230,8240,8240,8230,85
20250328,142600,97870820,8240,8240,8240,8240,0
20250328,142500,97870820,8240,8280,8280,8240,97
20250328,142400,97071500,8220,8250,8250,8220,2109
20250328,142300,79713870,8250,8250,8250,8250,0
20250328,142200,79713870,8250,8250,8250,8250,160
20250328,142100,78393870,8250,8250,8250,8250,50
20250328,142000,77981370,8290,8290,8290,8290,0
20250328,141900,77981370,8290,8290,8290,8290,0
20250328,141800,77981370,8290,8290,8290,8290,0
20250328,141700,77981370,8290,8290,8290,8290,0
20250328,141600,77981370,8290,8290,8290,8290,0
20250328,141500,77981370,8290,8290,8290,8290,0
20250328,141400,77981370,8290,8290,8290,8290,0
20250328,141300,77981370,8290,8290,8290,8290,0
20250328,141200,77981370,8290,8290,8290,8290,14
20250328,141100,77865310,8250,8250,8250,8250,0
20250328,141000,77865310,8250,8250,8250,8250,0
20250328,140900,77865310,8250,8250,8250,8250,0
20250328,140800,77865310,8250,8280,8280,8250,650
20250328,140700,72499490,8280,8280,8280,8280,0
20250328,140600,72499490,8280,8280,8280,8280,0
20250328,140500,72499490,8280,8280,8280,8280,1
20250328,140400,72491210,8280,8280,8280,8280,80
20250328,140300,71828810,8290,8290,8290,8290,0
20250328,140200,71828810,8290,8290,8290,8290,0
20250328,140100,71828810,8290,8290,8290,8290,0
20250328,140000,71828810,8290,8290,8290,8290,0
20250328,135900,71828810,8290,8290,8290,8290,0
20250328,135800,71828810,8290,8290,8290,8290,0
20250328,135700,71828810,8290,8290,8290,8290,1
20250328,135600,71820520,8260,8260,8260,8260,320
20250328,135500,69177320,8290,8290,8290,8290,10
20250328,135400,69094420,8300,8300,8300,8300,0
20250328,135300,69094420,8300,8300,8300,8300,0
20250328,135200,69094420,8300,8300,8300,8300,0
20250328,135100,69094420,8300,8300,8300,8300,20
20250328,135000,68928420,8300,8300,8300,8300,0
20250328,134900,68928420,8300,8300,8300,8300,0
20250328,134800,68928420,8300,8300,8300,8300,1
20250328,134700,68920120,8300,8300,8300,8300,0
20250328,134600,68920120,8300,8300,8300,8300,0
20250328,134500,68920120,8300,8300,8300,8300,0
20250328,134400,68920120,8300,8300,8300,8300,0
20250328,134300,68920120,8300,8300,8300,8300,0
20250328,134200,68920120,8300,8300,8300,8300,0
20250328,134100,68920120,8300,8300,8300,8300,0
20250328,134000,68920120,8300,8300,8300,8300,0
20250328,133900,68920120,8300,8300,8300,8300,0
20250328,133800,68920120,8300,8300,8300,8300,0
20250328,133700,68920120,8300,8270,8300,8270,111
20250328,133600,68001820,8270,8270,8270,8270,1
20250328,133500,67993550,8270,8270,8270,8270,0
20250328,133400,67993550,8270,8270,8270,8270,0
20250328,133300,67993550,8270,8270,8270,8270,1
20250328,133200,67985280,8290,8290,8290,8290,0
20250328,133100,67985280,8290,8290,8290,8290,0
20250328,133000,67985280,8290,8290,8290,8290,0
20250328,132900,67985280,8290,8290,8290,8290,0
20250328,132800,67985280,8290,8290,8290,8290,0
20250328,132700,67985280,8290,8290,8290,8290,0
20250328,132600,67985280,8290,8290,8290,8290,0
20250328,132500,67985280,8290,8290,8290,8290,0
20250328,132400,67985280,8290,8290,8290,8290,0
20250328,132300,67985280,8290,8290,8290,8290,0
20250328,132200,67985280,8290,8290,8290,8290,0
20250328,132100,67985280,8290,8290,8290,8290,0
20250328,132000,67985280,8290,8290,8290,8290,0
20250328,131900,67985280,8290,8290,8290,8290,0
20250328,131800,67985280,8290,8290,8290,8290,0
20250328,131700,67985280,8290,8290,8290,8290,0
20250328,131600,67985280,8290,8290,8290,8290,0
20250328,131500,67985280,8290,8290,8290,8290,0
20250328,131400,67985280,8290,8290,8290,8290,0
20250328,131300,67985280,8290,8290,8290,8290,1
20250328,131200,67976990,8260,8260,8260,8260,0
20250328,131100,67976990,8260,8260,8260,8260,28
20250328,131000,67745710,8300,8300,8300,8300,0
20250328,130900,67745710,8300,8300,8300,8300,0
20250328,130800,67745710,8300,8300,8300,8300,0
20250328,130700,67745710,8300,8300,8300,8300,0
20250328,130600,67745710,8300,8300,8300,8300,0
20250328,130500,67745710,8300,8300,8300,8300,0
20250328,130400,67745710,8300,8300,8300,8300,0
20250328,130300,67745710,8300,8300,8300,8300,11
20250328,130200,67654410,8250,8250,8250,8250,0
20250328,130100,67654410,8250,8260,8260,8250,800
20250328,130000,61048410,8300,8300,8300,8300,0
20250328,125900,61048410,8300,8300,8300,8300,0
20250328,125800,61048410,8300,8300,8300,8300,0
20250328,125700,61048410,8300,8260,8300,8260,265
20250328,125600,58859470,8300,8300,8300,8300,0
20250328,125500,58859470,8300,8300,8300,8300,0
20250328,125400,58859470,8300,8300,8300,8300,0
20250328,125300,58859470,8300,8300,8300,8300,0
20250328,125200,58859470,8300,8300,8300,8300,0
20250328,125100,58859470,8300,8300,8300,8300,0
20250328,125000,58859470,8300,8300,8300,8300,1
20250328,124900,58851170,8260,8260,8260,8260,220
20250328,124800,57033970,8300,8300,8300,8300,0
20250328,124700,57033970,8300,8300,8300,8300,0
20250328,124600,57033970,8300,8300,8300,8300,0
20250328,124500,57033970,8300,8300,8300,8300,1
20250328,124400,57025670,8250,8270,8280,8250,1700
20250328,124300,42956240,8270,8270,8270,8270,0
20250328,124200,42956240,8270,8270,8270,8270,0
20250328,124100,42956240,8270,8270,8270,8270,0
20250328,124000,42956240,8270,8270,8270,8250,104
20250328,123900,42096200,8260,8260,8260,8260,0
20250328,123800,42096200,8260,8260,8260,8260,0
20250328,123700,42096200,8260,8260,8260,8260,0
20250328,123600,42096200,8260,8260,8260,8260,2
20250328,123500,42079680,8260,8260,8260,8260,5
20250328,123400,42038380,8260,8260,8260,8260,1
20250328,123300,42030120,8250,8250,8250,8250,25
20250328,123200,41823870,8260,8260,8260,8260,1
20250328,123100,41815610,8250,8250,8250,8250,4
20250328,123000,41782610,8260,8260,8260,8260,0
20250328,122900,41782610,8260,8260,8260,8260,0
20250328,122800,41782610,8260,8260,8260,8260,0
20250328,122700,41782610,8260,8260,8260,8260,0
20250328,122600,41782610,8260,8260,8260,8260,0
20250328,122500,41782610,8260,8260,8260,8260,0
20250328,122400,41782610,8260,8260,8260,8260,1
20250328,122300,41774350,8270,8270,8270,8270,0
20250328,122200,41774350,8270,8270,8270,8270,0
20250328,122100,41774350,8270,8260,8270,8260,134
20250328,122000,40667500,8260,8270,8270,8260,1001
20250328,121900,32399140,8270,8280,8280,8270,87
20250328,121800,31678870,8290,8290,8290,8290,0
20250328,121700,31678870,8290,8290,8290,8290,0
20250328,121600,31678870,8290,8290,8290,8290,0
20250328,121500,31678870,8290,8290,8290,8290,0
20250328,121400,31678870,8290,8290,8290,8290,0
20250328,121300,31678870,8290,8290,8290,8290,0
20250328,121200,31678870,8290,8290,8290,8290,0
20250328,121100,31678870,8290,8290,8290,8290,0
20250328,121000,31678870,8290,8290,8290,8290,0
20250328,120900,31678870,8290,8290,8290,8290,0
20250328,120800,31678870,8290,8290,8290,8290,2
20250328,120700,31662290,8300,8300,8300,8300,0
20250328,120600,31662290,8300,8300,8300,8300,0
20250328,120500,31662290,8300,8300,8300,8300,0
20250328,120400,31662290,8300,8300,8300,8300,10
20250328,120300,31579290,8300,8300,8300,8300,0
20250328,120200,31579290,8300,8300,8300,8300,0
20250328,120100,31579290,8300,8300,8300,8300,0
20250328,120000,31579290,8300,8300,8300,8300,0
20250328,115900,31579290,8300,8300,8300,8300,1
20250328,115800,31570990,8290,8290,8290,8290,0
20250328,115700,31570990,8290,8290,8290,8290,0
20250328,115600,31570990,8290,8290,8290,8290,15
20250328,115500,31446640,8290,8290,8290,8290,2
20250328,115400,31430060,8300,8300,8300,8300,1
20250328,115300,31421760,8300,8300,8300,8300,0
20250328,115200,31421760,8300,8300,8300,8300,0
20250328,115100,31421760,8300,8300,8300,8300,0
20250328,115000,31421760,8300,8300,8300,8300,0
20250328,114900,31421760,8300,8300,8300,8300,0
20250328,114800,31421760,8300,8300,8300,8300,0
20250328,114700,31421760,8300,8300,8300,8300,0
20250328,114600,31421760,8300,8300,8300,8300,0
20250328,114500,31421760,8300,8300,8300,8300,1
20250328,114400,31413460,8300,8300,8300,8300,23
20250328,114300,31222560,8300,8300,8300,8300,0
20250328,114200,31222560,8300,8300,8300,8300,0
20250328,114100,31222560,8300,8300,8300,8300,0
20250328,114000,31222560,8300,8300,8300,8300,0
20250328,113900,31222560,8300,8300,8300,8300,0
20250328,113800,31222560,8300,8260,8300,8260,81
20250328,113700,30553460,8260,8260,8260,8260,0
20250328,113600,30553460,8260,8270,8270,8260,110
20250328,113500,29643870,8270,8260,8270,8260,11
20250328,113400,29553000,8280,8280,8280,8280,0
20250328,113300,29553000,8280,8280,8280,8280,0
20250328,113200,29553000,8280,8280,8280,8280,1
20250328,113100,29544720,8250,8250,8250,8250,1
20250328,113000,29536470,8290,8290,8290,8290,0
20250328,112900,29536470,8290,8290,8290,8290,0
20250328,112800,29536470,8290,8290,8290,8290,30
20250328,112700,29287770,8260,8260,8260,8260,65
20250328,112600,28750870,8260,8260,8260,8260,0
20250328,112500,28750870,8260,8260,8260,8260,0
20250328,112400,28750870,8260,8260,8260,8260,105
20250328,112300,27883570,8260,8260,8260,8260,0
20250328,112200,27883570,8260,8290,8290,8260,49
20250328,112100,27477920,8290,8290,8290,8290,0
20250328,112000,27477920,8290,8290,8290,8290,0
20250328,111900,27477920,8290,8290,8290,8290,0
20250328,111800,27477920,8290,8290,8290,8290,0
20250328,111700,27477920,8290,8290,8290,8290,0
20250328,111600,27477920,8290,8290,8290,8290,0
20250328,111500,27477920,8290,8290,8290,8290,0
20250328,111400,27477920,8290,8290,8290,8290,0
20250328,111300,27477920,8290,8290,8290,8290,0
20250328,111200,27477920,8290,8290,8290,8290,0
20250328,111100,27477920,8290,8290,8290,8290,0
20250328,111000,27477920,8290,8290,8290,8290,1
20250328,110900,27469630,8270,8270,8270,8270,0
20250328,110800,27469630,8270,8270,8270,8270,12
20250328,110700,27370390,8290,8290,8290,8290,23
20250328,110600,27179720,8270,8270,8270,8270,0
20250328,110500,27179720,8270,8270,8270,8270,132
20250328,110400,26088080,8300,8300,8300,8300,0
20250328,110300,26088080,8300,8300,8300,8300,0
20250328,110200,26088080,8300,8300,8300,8300,0
20250328,110100,26088080,8300,8300,8300,8300,0
20250328,110000,26088080,8300,8300,8300,8300,0
20250328,105900,26088080,8300,8270,8300,8270,2
20250328,105800,26071510,8310,8310,8310,8310,0
20250328,105700,26071510,8310,8310,8310,8310,0
20250328,105600,26071510,8310,8310,8310,8310,0
20250328,105500,26071510,8310,8310,8310,8310,0
20250328,105400,26071510,8310,8310,8310,8310,15
20250328,105300,25946860,8300,8300,8300,8300,1
20250328,105200,25938560,8310,8310,8310,8310,0
20250328,105100,25938560,8310,8310,8310,8310,0
20250328,105000,25938560,8310,8310,8310,8310,0
20250328,104900,25938560,8310,8310,8310,8310,0
20250328,104800,25938560,8310,8310,8310,8310,0
20250328,104700,25938560,8310,8310,8310,8310,0
20250328,104600,25938560,8310,8310,8310,8310,0
20250328,104500,25938560,8310,8310,8310,8310,0
20250328,104400,25938560,8310,8310,8310,8310,0
20250328,104300,25938560,8310,8310,8310,8310,0
20250328,104200,25938560,8310,8310,8310,8310,0
20250328,104100,25938560,8310,8310,8310,8310,1
20250328,104000,25930250,8310,8310,8310,8310,0
20250328,103900,25930250,8310,8300,8310,8300,5
20250328,103800,25888740,8260,8260,8260,8260,185
20250328,103700,24360640,8330,8330,8330,8330,10
20250328,103600,24277340,8330,8330,8330,8330,0
20250328,103500,24277340,8330,8270,8330,8260,3
20250328,103400,24252480,8330,8330,8330,8330,0
20250328,103300,24252480,8330,8330,8330,8330,0
20250328,103200,24252480,8330,8330,8330,8330,0
20250328,103100,24252480,8330,8330,8330,8330,0
20250328,103000,24252480,8330,8330,8330,8330,0
20250328,102900,24252480,8330,8330,8330,8330,0
20250328,102800,24252480,8330,8330,8330,8330,0
20250328,102700,24252480,8330,8330,8330,8330,0
20250328,102600,24252480,8330,8330,8330,8330,0
20250328,102500,24252480,8330,8330,8330,8330,0
20250328,102400,24252480,8330,8330,8330,8330,2
20250328,102300,24235820,8330,8330,8330,8330,0
20250328,102200,24235820,8330,8330,8330,8330,4
20250328,102100,24202500,8330,8330,8330,8330,0
20250328,102000,24202500,8330,8330,8330,8330,0
20250328,101900,24202500,8330,8330,8330,8330,0
20250328,101800,24202500,8330,8330,8330,8330,0
20250328,101700,24202500,8330,8330,8330,8330,0
20250328,101600,24202500,8330,8330,8330,8330,0
20250328,101500,24202500,8330,8300,8330,8300,21
20250328,101400,24027970,8250,8260,8260,8250,109
20250328,101300,23128510,8300,8300,8300,8300,0
20250328,101200,23128510,8300,8300,8300,8300,0
20250328,101100,23128510,8300,8300,8300,8300,0
20250328,101000,23128510,8300,8300,8300,8300,0
20250328,100900,23128510,8300,8300,8300,8300,0
20250328,100800,23128510,8300,8260,8300,8260,48
20250328,100700,22731950,8300,8300,8300,8300,1
20250328,100600,22723650,8270,8270,8270,8270,2
20250328,100500,22707110,8270,8270,8270,8270,0
20250328,100400,22707110,8270,8270,8270,8270,0
20250328,100300,22707110,8270,8270,8270,8270,15
20250328,100200,22583060,8270,8270,8270,8270,0
20250328,100100,22583060,8270,8270,8270,8270,0
20250328,100000,22583060,8270,8270,8270,8270,50
20250328,095900,22169560,8270,8270,8270,8270,34
20250328,095800,21888380,8270,8270,8270,8270,0
20250328,095700,21888380,8270,8270,8270,8270,0
20250328,095600,21888380,8270,8270,8270,8270,0
20250328,095500,21888380,8270,8270,8270,8270,0
20250328,095400,21888380,8270,8270,8270,8260,88
20250328,095300,21160980,8290,8290,8290,8290,0
20250328,095200,21160980,8290,8290,8290,8290,50
20250328,095100,20746480,8280,8280,8280,8280,1
20250328,095000,20738200,8290,8290,8290,8290,0
20250328,094900,20738200,8290,8290,8290,8290,0
20250328,094800,20738200,8290,8290,8290,8290,0
20250328,094700,20738200,8290,8290,8290,8290,0
20250328,094600,20738200,8290,8290,8290,8290,0
20250328,094500,20738200,8290,8290,8290,8290,1
20250328,094400,20729910,8260,8260,8260,8260,0
20250328,094300,20729910,8260,8260,8260,8260,0
20250328,094200,20729910,8260,8260,8260,8260,0
20250328,094100,20729910,8260,8260,8260,8260,0
20250328,094000,20729910,8260,8260,8260,8260,0
20250328,093900,20729910,8260,8260,8260,8260,0
20250328,093800,20729910,8260,8260,8260,8260,16
20250328,093700,20597750,8260,8290,8290,8260,263
20250328,093600,18421950,8280,8280,8280,8280,0
20250328,093500,18421950,8280,8280,8280,8280,0
20250328,093400,18421950,8280,8280,8280,8280,4
20250328,093300,18388830,8270,8270,8270,8270,0
20250328,093200,18388830,8270,8270,8270,8270,0
20250328,093100,18388830,8270,8260,8270,8260,95
20250328,093000,17604110,8260,8270,8270,8260,59
20250328,092900,17116250,8270,8270,8270,8270,0
20250328,092800,17116250,8270,8270,8270,8270,3
20250328,092700,17091440,8250,8250,8250,8250,0
20250328,092600,17091440,8250,8250,8250,8250,0
20250328,092500,17091440,8250,8250,8250,8250,0
20250328,092400,17091440,8250,8250,8250,8250,0
20250328,092300,17091440,8250,8250,8250,8250,0
20250328,092200,17091440,8250,8250,8250,8250,0
20250328,092100,17091440,8250,8250,8250,8250,9
20250328,092000,17017190,8260,8260,8260,8260,109
20250328,091900,16116850,8250,8250,8250,8250,0
20250328,091800,16116850,8250,8250,8250,8250,0
20250328,091700,16116850,8250,8250,8250,8250,16
20250328,091600,15984850,8450,8450,8450,8450,0
20250328,091500,15984850,8450,8450,8450,8450,0
20250328,091400,15984850,8450,8450,8450,8450,0
20250328,091300,15984850,8450,8450,8450,8450,0
20250328,091200,15984850,8450,8240,8460,8240,928
20250328,091100,8207450,8310,8230,8310,8230,327
20250328,091000,5496800,8220,8330,8330,8220,372
20250328,090900,2428230,8290,8330,8330,8290,130
20250328,090800,1346650,8330,8340,8340,8330,52
20250328,090700,913470,8340,8340,8340,8340,1
20250328,090600,905130,8460,8460,8460,8460,0
20250328,090500,905130,8460,8350,8460,8340,22
20250328,090400,721520,8360,8360,8360,8360,1
20250328,090300,713160,8490,8490,8490,8490,0
20250328,090200,713160,8490,8490,8490,8490,0
20250328,090100,713160,8490,8490,8490,8490,4
20250328,090000,679200,8490,8490,8490,8490,80