KissMeData/082270/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,193600,1062153840,11760,11760,11760,11760,2887
20240328,193500,1062153840,11760,11760,11760,11760,0
20240328,193400,1062153840,11760,11760,11760,11760,0
20240328,193300,1062153840,11760,11760,11760,11760,0
20240328,193200,1062153840,11760,11760,11760,11760,0
20240328,193100,1062153840,11760,11760,11760,11760,0
20240328,193000,1062153840,11760,11760,11760,11760,0
20240328,192900,1062153840,11760,11760,11760,11760,0
20240328,192800,1062153840,11760,11760,11760,11760,0
20240328,192700,1062153840,11760,11760,11760,11760,0
20240328,192600,1062153840,11760,11760,11760,11760,0
20240328,192500,1062153840,11760,11760,11760,11760,0
20240328,192400,1062153840,11760,11760,11760,11760,0
20240328,192300,1062153840,11760,11760,11760,11760,0
20240328,192200,1062153840,11760,11760,11760,11760,0
20240328,192100,1062153840,11760,11760,11760,11760,0
20240328,192000,1062153840,11760,11760,11760,11760,0
20240328,191900,1062153840,11760,11760,11760,11760,0
20240328,191800,1062153840,11760,11760,11760,11760,0
20240328,191700,1062153840,11760,11760,11760,11760,0
20240328,191600,1062153840,11760,11760,11760,11760,0
20240328,191500,1062153840,11760,11760,11760,11760,0
20240328,191400,1062153840,11760,11760,11760,11760,0
20240328,191300,1062153840,11760,11760,11760,11760,0
20240328,191200,1062153840,11760,11760,11760,11760,0
20240328,191100,1062153840,11760,11760,11760,11760,0
20240328,191000,1062153840,11760,11760,11760,11760,0
20240328,190900,1062153840,11760,11760,11760,11760,0
20240328,190800,1062153840,11760,11760,11760,11760,0
20240328,190700,1062153840,11760,11760,11760,11760,0
20240328,190600,1062153840,11760,11760,11760,11760,2887
20240328,190500,1062153840,11760,11760,11760,11760,0
20240328,190400,1062153840,11760,11760,11760,11760,0
20240328,190300,1062153840,11760,11760,11760,11760,0
20240328,190200,1062153840,11760,11760,11760,11760,0
20240328,190100,1062153840,11760,11760,11760,11760,0
20240328,190000,1062153840,11760,11760,11760,11760,0
20240328,185900,1062153840,11760,11760,11760,11760,0
20240328,185800,1062153840,11760,11760,11760,11760,0
20240328,185700,1062153840,11760,11760,11760,11760,0
20240328,185600,1062153840,11760,11760,11760,11760,0
20240328,185500,1062153840,11760,11760,11760,11760,0
20240328,185400,1062153840,11760,11760,11760,11760,0
20240328,185300,1062153840,11760,11760,11760,11760,0
20240328,185200,1062153840,11760,11760,11760,11760,0
20240328,185100,1062153840,11760,11760,11760,11760,0
20240328,185000,1062153840,11760,11760,11760,11760,0
20240328,184900,1062153840,11760,11760,11760,11760,0
20240328,184800,1062153840,11760,11760,11760,11760,0
20240328,184700,1062153840,11760,11760,11760,11760,0
20240328,184600,1062153840,11760,11760,11760,11760,0
20240328,184500,1062153840,11760,11760,11760,11760,0
20240328,184400,1062153840,11760,11760,11760,11760,0
20240328,184300,1062153840,11760,11760,11760,11760,0
20240328,184200,1062153840,11760,11760,11760,11760,0
20240328,184100,1062153840,11760,11760,11760,11760,0
20240328,184000,1062153840,11760,11760,11760,11760,0
20240328,183900,1062153840,11760,11760,11760,11760,0
20240328,183800,1062153840,11760,11760,11760,11760,0
20240328,183700,1062153840,11760,11760,11760,11760,0
20240328,183600,1062153840,11760,11760,11760,11760,2887
20240328,183500,1062153840,11760,11760,11760,11760,0
20240328,183400,1062153840,11760,11760,11760,11760,0
20240328,183300,1062153840,11760,11760,11760,11760,0
20240328,183200,1062153840,11760,11760,11760,11760,0
20240328,183100,1062153840,11760,11760,11760,11760,0
20240328,183000,1062153840,11760,11760,11760,11760,0
20240328,182900,1062153840,11760,11760,11760,11760,0
20240328,182800,1062153840,11760,11760,11760,11760,0
20240328,182700,1062153840,11760,11760,11760,11760,0
20240328,182600,1062153840,11760,11760,11760,11760,0
20240328,182500,1062153840,11760,11760,11760,11760,0
20240328,182400,1062153840,11760,11760,11760,11760,0
20240328,182300,1062153840,11760,11760,11760,11760,0
20240328,182200,1062153840,11760,11760,11760,11760,0
20240328,182100,1062153840,11760,11760,11760,11760,0
20240328,182000,1062153840,11760,11760,11760,11760,0
20240328,181900,1062153840,11760,11760,11760,11760,0
20240328,181800,1062153840,11760,11760,11760,11760,0
20240328,181700,1062153840,11760,11760,11760,11760,0
20240328,181600,1062153840,11760,11760,11760,11760,0
20240328,181500,1062153840,11760,11760,11760,11760,0
20240328,181400,1062153840,11760,11760,11760,11760,0
20240328,181300,1062153840,11760,11760,11760,11760,0
20240328,181200,1062153840,11760,11760,11760,11760,0
20240328,181100,1062153840,11760,11760,11760,11760,0
20240328,181000,1062153840,11760,11760,11760,11760,0
20240328,180900,1062153840,11760,11760,11760,11760,0
20240328,180800,1062153840,11760,11760,11760,11760,0
20240328,180700,1062153840,11760,11760,11760,11760,0
20240328,180600,1062153840,11760,11760,11760,11760,2887
20240328,180500,1062153840,11760,11760,11760,11760,0
20240328,180400,1062153840,11760,11760,11760,11760,0
20240328,180300,1062153840,11760,11760,11760,11760,0
20240328,180200,1062153840,11760,11760,11760,11760,0
20240328,180100,1062153840,11760,11760,11760,11760,0
20240328,180000,1062153840,11760,11760,11760,11760,0
20240328,175900,1062153840,11760,11760,11760,11760,0
20240328,175800,1062153840,11760,11760,11760,11760,0
20240328,175700,1062153840,11760,11760,11760,11760,0
20240328,175600,1062153840,11760,11760,11760,11760,0
20240328,175500,1062153840,11760,11760,11760,11760,0
20240328,175400,1062153840,11760,11760,11760,11760,0
20240328,175300,1062153840,11760,11760,11760,11760,0
20240328,175200,1062153840,11760,11760,11760,11760,0
20240328,175100,1062153840,11760,11760,11760,11760,0
20240328,175000,1062153840,11760,11760,11760,11760,0
20240328,174900,1062153840,11760,11760,11760,11760,0
20240328,174800,1062153840,11760,11760,11760,11760,0
20240328,174700,1062153840,11760,11760,11760,11760,0
20240328,174600,1062153840,11760,11760,11760,11760,0
20240328,174500,1062153840,11760,11760,11760,11760,0
20240328,174400,1062153840,11760,11760,11760,11760,0
20240328,174300,1062153840,11760,11760,11760,11760,0
20240328,174200,1062153840,11760,11760,11760,11760,0
20240328,174100,1062153840,11760,11760,11760,11760,0
20240328,174000,1062153840,11760,11760,11760,11760,0
20240328,173900,1062153840,11760,11760,11760,11760,0
20240328,173800,1062153840,11760,11760,11760,11760,0
20240328,173700,1062153840,11760,11760,11760,11760,0
20240328,173600,1062153840,11760,11760,11760,11760,2887
20240328,173500,1062153840,11760,11760,11760,11760,0
20240328,173400,1062153840,11760,11760,11760,11760,0
20240328,173300,1062153840,11760,11760,11760,11760,0
20240328,173200,1062153840,11760,11760,11760,11760,0
20240328,173100,1062153840,11760,11760,11760,11760,0
20240328,173000,1062153840,11760,11760,11760,11760,0
20240328,172900,1062153840,11760,11760,11760,11760,0
20240328,172800,1062153840,11760,11760,11760,11760,0
20240328,172700,1062153840,11760,11760,11760,11760,0
20240328,172600,1062153840,11760,11760,11760,11760,0
20240328,172500,1062153840,11760,11760,11760,11760,0
20240328,172400,1062153840,11760,11760,11760,11760,0
20240328,172300,1062153840,11760,11760,11760,11760,0
20240328,172200,1062153840,11760,11760,11760,11760,0
20240328,172100,1062153840,11760,11760,11760,11760,0
20240328,172000,1062153840,11760,11760,11760,11760,0
20240328,171900,1062153840,11760,11760,11760,11760,0
20240328,171800,1062153840,11760,11760,11760,11760,0
20240328,171700,1062153840,11760,11760,11760,11760,0
20240328,171600,1062153840,11760,11760,11760,11760,0
20240328,171500,1062153840,11760,11760,11760,11760,0
20240328,171400,1062153840,11760,11760,11760,11760,0
20240328,171300,1062153840,11760,11760,11760,11760,0
20240328,171200,1062153840,11760,11760,11760,11760,0
20240328,171100,1062153840,11760,11760,11760,11760,0
20240328,171000,1062153840,11760,11760,11760,11760,0
20240328,170900,1062153840,11760,11760,11760,11760,0
20240328,170800,1062153840,11760,11760,11760,11760,0
20240328,170700,1062153840,11760,11760,11760,11760,0
20240328,170600,1062153840,11760,11760,11760,11760,2887
20240328,170500,1062153840,11760,11760,11760,11760,0
20240328,170400,1062153840,11760,11760,11760,11760,0
20240328,170300,1062153840,11760,11760,11760,11760,0
20240328,170200,1062153840,11760,11760,11760,11760,0
20240328,170100,1062153840,11760,11760,11760,11760,0
20240328,170000,1062153840,11760,11760,11760,11760,0
20240328,165900,1062153840,11760,11760,11760,11760,0
20240328,165800,1062153840,11760,11760,11760,11760,0
20240328,165700,1062153840,11760,11760,11760,11760,0
20240328,165600,1062153840,11760,11760,11760,11760,0
20240328,165500,1062153840,11760,11760,11760,11760,0
20240328,165400,1062153840,11760,11760,11760,11760,0
20240328,165300,1062153840,11760,11760,11760,11760,0
20240328,165200,1062153840,11760,11760,11760,11760,0
20240328,165100,1062153840,11760,11760,11760,11760,0
20240328,165000,1062153840,11760,11760,11760,11760,0
20240328,164900,1062153840,11760,11760,11760,11760,0
20240328,164800,1062153840,11760,11760,11760,11760,0
20240328,164700,1062153840,11760,11760,11760,11760,0
20240328,164600,1062153840,11760,11760,11760,11760,0
20240328,164500,1062153840,11760,11760,11760,11760,0
20240328,164400,1062153840,11760,11760,11760,11760,0
20240328,164300,1062153840,11760,11760,11760,11760,0
20240328,164200,1062153840,11760,11760,11760,11760,0
20240328,164100,1062153840,11760,11760,11760,11760,0
20240328,164000,1062153840,11760,11760,11760,11760,0
20240328,163900,1062153840,11760,11760,11760,11760,0
20240328,163800,1062153840,11760,11760,11760,11760,0
20240328,163700,1062153840,11760,11760,11760,11760,0
20240328,163600,1062153840,11760,11760,11760,11760,2887
20240328,163500,1062153840,11760,11760,11760,11760,0
20240328,163400,1062153840,11760,11760,11760,11760,0
20240328,163300,1062153840,11760,11760,11760,11760,0
20240328,163200,1062153840,11760,11760,11760,11760,0
20240328,163100,1062153840,11760,11760,11760,11760,0
20240328,163000,1062153840,11760,11760,11760,11760,0
20240328,162900,1062153840,11760,11760,11760,11760,0
20240328,162800,1062153840,11760,11760,11760,11760,0
20240328,162700,1062153840,11760,11760,11760,11760,0
20240328,162600,1062153840,11760,11760,11760,11760,0
20240328,162500,1062153840,11760,11760,11760,11760,0
20240328,162400,1062153840,11760,11760,11760,11760,0
20240328,162300,1062153840,11760,11760,11760,11760,0
20240328,162200,1062153840,11760,11760,11760,11760,0
20240328,162100,1062153840,11760,11760,11760,11760,0
20240328,162000,1062153840,11760,11760,11760,11760,0
20240328,161900,1062153840,11760,11760,11760,11760,0
20240328,161800,1062153840,11760,11760,11760,11760,0
20240328,161700,1062153840,11760,11760,11760,11760,0
20240328,161600,1062153840,11760,11760,11760,11760,0
20240328,161500,1062153840,11760,11760,11760,11760,0
20240328,161400,1062153840,11760,11760,11760,11760,0
20240328,161300,1062153840,11760,11760,11760,11760,0
20240328,161200,1062153840,11760,11760,11760,11760,0
20240328,161100,1062153840,11760,11760,11760,11760,0
20240328,161000,1062153840,11760,11760,11760,11760,0
20240328,160900,1062153840,11760,11760,11760,11760,0
20240328,160800,1062153840,11760,11760,11760,11760,0
20240328,160700,1062153840,11760,11760,11760,11760,0
20240328,160600,1062153840,11760,11760,11760,11760,2887
20240328,160500,1062153840,11760,11760,11760,11760,0
20240328,160400,1062153840,11760,11760,11760,11760,0
20240328,160300,1062153840,11760,11760,11760,11760,0
20240328,160200,1062153840,11760,11760,11760,11760,0
20240328,160100,1062153840,11760,11760,11760,11760,0
20240328,160000,1062153840,11760,11760,11760,11760,0
20240328,155900,1062153840,11760,11760,11760,11760,0
20240328,155800,1062153840,11760,11760,11760,11760,0
20240328,155700,1062153840,11760,11760,11760,11760,0
20240328,155600,1062153840,11760,11760,11760,11760,0
20240328,155500,1062153840,11760,11760,11760,11760,0
20240328,155400,1062153840,11760,11760,11760,11760,0
20240328,155300,1062153840,11760,11760,11760,11760,0
20240328,155200,1062153840,11760,11760,11760,11760,0
20240328,155100,1062153840,11760,11760,11760,11760,0
20240328,155000,1062153840,11760,11760,11760,11760,0
20240328,154900,1062153840,11760,11760,11760,11760,0
20240328,154800,1062153840,11760,11760,11760,11760,0
20240328,154700,1062153840,11760,11760,11760,11760,0
20240328,154600,1062153840,11760,11760,11760,11760,0
20240328,154500,1062153840,11760,11760,11760,11760,0
20240328,154400,1062153840,11760,11760,11760,11760,0
20240328,154300,1062153840,11760,11760,11760,11760,0
20240328,154200,1062153840,11760,11760,11760,11760,0
20240328,154100,1062153840,11760,11760,11760,11760,0
20240328,154000,1062153840,11760,11760,11760,11760,0
20240328,153900,1062153840,11760,11760,11760,11760,0
20240328,153800,1062153840,11760,11760,11760,11760,0
20240328,153700,1062153840,11760,11760,11760,11760,0
20240328,153600,1062153840,11760,11760,11760,11760,2887
20240328,153500,1062153840,11760,11760,11760,11760,0
20240328,153400,1062153840,11760,11760,11760,11760,0
20240328,153300,1062153840,11760,11760,11760,11760,0
20240328,153200,1062153840,11760,11760,11760,11760,0
20240328,153100,1062153840,11760,11760,11760,11760,0
20240328,153000,1062153840,11760,11760,11760,11760,2887
20240328,152900,1028202720,11770,11770,11770,11770,0
20240328,152800,1028202720,11770,11770,11770,11770,0
20240328,152700,1028202720,11770,11770,11770,11770,0
20240328,152600,1028202720,11770,11770,11770,11770,0
20240328,152500,1028202720,11770,11770,11770,11770,0
20240328,152400,1028202720,11770,11770,11770,11770,0
20240328,152300,1028202720,11770,11770,11770,11770,0
20240328,152200,1028202720,11770,11770,11770,11770,0
20240328,152100,1028202720,11770,11770,11770,11770,0
20240328,152000,1028202720,11770,11770,11770,11770,0
20240328,151900,1028202720,11770,11820,11830,11770,1816
20240328,151800,1006752530,11810,11820,11820,11810,593
20240328,151700,999746720,11820,11810,11820,11810,163
20240328,151600,997821680,11810,11810,11810,11790,848
20240328,151500,987819850,11810,11810,11820,11810,6
20240328,151400,987748970,11810,11810,11820,11790,1610
20240328,151300,968738310,11820,11820,11820,11820,32
20240328,151200,968360070,11820,11820,11820,11820,386
20240328,151100,963797550,11830,11830,11830,11830,0
20240328,151000,963797550,11830,11820,11830,11820,200
20240328,150900,961433030,11810,11810,11810,11810,43
20240328,150800,960925200,11820,11820,11820,11820,0
20240328,150700,960925200,11820,11800,11820,11800,238
20240328,150600,958112440,11810,11810,11810,11780,133
20240328,150500,956545110,11820,11790,11820,11790,91
20240328,150400,955472190,11790,11800,11810,11780,479
20240328,150300,949826120,11800,11790,11820,11790,668
20240328,150200,941942070,11750,11780,11790,11750,2043
20240328,150100,917910690,11780,11780,11780,11780,235
20240328,150000,915142390,11790,11780,11790,11780,175
20240328,145900,913079150,11780,11790,11790,11780,142
20240328,145800,911405690,11780,11810,11830,11780,5750
20240328,145700,843464230,11790,11790,11790,11790,174
20240328,145600,841412770,11790,11790,11790,11790,68
20240328,145500,840611050,11820,11820,11820,11820,1
20240328,145400,840599230,11780,11780,11820,11780,737
20240328,145300,831898750,11790,11790,11790,11790,96
20240328,145200,830766910,11810,11810,11810,11810,0
20240328,145100,830766910,11810,11810,11810,11810,58
20240328,145000,830081930,11810,11810,11810,11810,68
20240328,144900,829278850,11780,11810,11810,11780,328
20240328,144800,825410220,11810,11810,11810,11810,10
20240328,144700,825292120,11810,11810,11810,11810,0
20240328,144600,825292120,11810,11810,11810,11810,88
20240328,144500,824252840,11820,11800,11830,11780,1287
20240328,144400,809053290,11820,11790,11820,11790,1283
20240328,144300,793897440,11790,11790,11790,11790,1
20240328,144200,793885650,11780,11780,11780,11780,235
20240328,144100,791117350,11780,11780,11780,11780,2
20240328,144000,791093790,11780,11780,11780,11780,2
20240328,143900,791070230,11780,11780,11780,11780,1
20240328,143800,791058450,11820,11790,11820,11790,700
20240328,143700,782798360,11790,11790,11790,11790,1
20240328,143600,782786570,11800,11800,11800,11800,5
20240328,143500,782727570,11800,11780,11800,11780,700
20240328,143400,774478230,11770,11780,11790,11770,1081
20240328,143300,761744100,11780,11780,11780,11780,1
20240328,143200,761732320,11770,11770,11770,11770,719
20240328,143100,753269690,11760,11760,11760,11760,0
20240328,143000,753269690,11760,11760,11760,11760,0
20240328,142900,753269690,11760,11760,11770,11760,259
20240328,142800,750223830,11770,11770,11770,11770,107
20240328,142700,748964440,11770,11770,11770,11760,54
20240328,142600,748329380,11770,11770,11770,11770,0
20240328,142500,748329380,11770,11770,11770,11770,1
20240328,142400,748317610,11760,11760,11760,11760,56
20240328,142300,747659050,11760,11780,11780,11760,2159
20240328,142200,722249440,11770,11770,11770,11770,8
20240328,142100,722155280,11770,11780,11780,11770,102
20240328,142000,720954720,11770,11770,11770,11770,74
20240328,141900,720083740,11780,11780,11780,11780,1
20240328,141800,720071960,11780,11780,11780,11780,30
20240328,141700,719718560,11780,11780,11780,11780,0
20240328,141600,719718560,11780,11780,11780,11780,101
20240328,141500,718528780,11780,11780,11780,11780,95
20240328,141400,717409680,11780,11780,11780,11780,583
20240328,141300,710541940,11780,11780,11780,11780,1
20240328,141200,710530160,11780,11790,11790,11780,892
20240328,141100,700014920,11790,11790,11790,11790,208
20240328,141000,697562600,11790,11800,11800,11790,125
20240328,140900,696088600,11790,11790,11790,11790,0
20240328,140800,696088600,11790,11790,11790,11790,15
20240328,140700,695911750,11800,11800,11800,11800,0
20240328,140600,695911750,11800,11800,11800,11800,0
20240328,140500,695911750,11800,11800,11800,11800,0
20240328,140400,695911750,11800,11800,11800,11800,0
20240328,140300,695911750,11800,11800,11800,11800,0
20240328,140200,695911750,11800,11800,11800,11800,10
20240328,140100,695793750,11800,11800,11800,11800,4
20240328,140000,695746550,11800,11800,11800,11800,250
20240328,135900,692796550,11800,11800,11800,11790,29
20240328,135800,692454440,11790,11790,11790,11790,4
20240328,135700,692407280,11800,11800,11800,11800,0
20240328,135600,692407280,11800,11800,11800,11800,0
20240328,135500,692407280,11800,11800,11800,11800,17
20240328,135400,692206680,11800,11800,11800,11800,20
20240328,135300,691970680,11800,11800,11800,11800,20
20240328,135200,691734680,11810,11810,11810,11810,0
20240328,135100,691734680,11810,11810,11810,11810,0
20240328,135000,691734680,11810,11800,11810,11800,90
20240328,134900,690671980,11800,11800,11800,11800,0
20240328,134800,690671980,11800,11800,11800,11800,20
20240328,134700,690435980,11800,11800,11800,11800,0
20240328,134600,690435980,11800,11800,11800,11800,0
20240328,134500,690435980,11800,11800,11800,11800,4
20240328,134400,690388780,11810,11810,11810,11810,0
20240328,134300,690388780,11810,11810,11810,11810,0
20240328,134200,690388780,11810,11810,11810,11810,0
20240328,134100,690388780,11810,11810,11810,11810,0
20240328,134000,690388780,11810,11790,11810,11790,70
20240328,133900,689562860,11790,11780,11790,11780,780
20240328,133800,680369450,11780,11780,11780,11780,1
20240328,133700,680357670,11780,11780,11780,11780,145
20240328,133600,678649570,11780,11780,11780,11780,41
20240328,133500,678166590,11780,11780,11780,11780,0
20240328,133400,678166590,11780,11780,11780,11780,0
20240328,133300,678166590,11780,11780,11780,11780,25
20240328,133200,677872090,11780,11780,11780,11780,0
20240328,133100,677872090,11780,11780,11780,11780,69
20240328,133000,677059270,11780,11780,11780,11780,0
20240328,132900,677059270,11780,11780,11780,11780,1
20240328,132800,677047490,11770,11770,11770,11770,100
20240328,132700,675870490,11780,11780,11780,11780,0
20240328,132600,675870490,11780,11780,11780,11780,9
20240328,132500,675764470,11770,11770,11770,11770,117
20240328,132400,674387380,11780,11780,11780,11780,0
20240328,132300,674387380,11780,11780,11780,11780,76
20240328,132200,673492100,11780,11780,11780,11780,70
20240328,132100,672667500,11780,11780,11780,11780,0
20240328,132000,672667500,11780,11780,11780,11780,0
20240328,131900,672667500,11780,11780,11780,11780,140
20240328,131800,671018300,11780,11780,11780,11780,0
20240328,131700,671018300,11780,11780,11780,11780,20
20240328,131600,670782700,11780,11770,11780,11770,106
20240328,131500,669534080,11770,11780,11780,11770,170
20240328,131400,667532350,11790,11790,11790,11790,5
20240328,131300,667473400,11790,11790,11790,11790,0
20240328,131200,667473400,11790,11790,11790,11790,500
20240328,131100,661578400,11780,11780,11780,11780,44
20240328,131000,661060080,11790,11790,11790,11790,0
20240328,130900,661060080,11790,11790,11790,11790,1
20240328,130800,661048290,11790,11790,11790,11790,0
20240328,130700,661048290,11790,11790,11790,11790,0
20240328,130600,661048290,11790,11790,11790,11790,35
20240328,130500,660635640,11790,11790,11790,11790,0
20240328,130400,660635640,11790,11790,11790,11790,14
20240328,130300,660470580,11790,11790,11790,11790,58
20240328,130200,659786760,11790,11790,11800,11790,268
20240328,130100,656625820,11790,11790,11790,11790,0
20240328,130000,656625820,11790,11790,11790,11790,0
20240328,125900,656625820,11790,11780,11790,11780,3877
20240328,125800,610953480,11770,11770,11770,11770,0
20240328,125700,610953480,11770,11770,11770,11770,0
20240328,125600,610953480,11770,11770,11770,11770,902
20240328,125500,600336940,11770,11770,11770,11770,10
20240328,125400,600219240,11770,11770,11770,11770,0
20240328,125300,600219240,11770,11770,11770,11770,0
20240328,125200,600219240,11770,11770,11770,11770,0
20240328,125100,600219240,11770,11770,11770,11770,50
20240328,125000,599630740,11770,11770,11770,11770,0
20240328,124900,599630740,11770,11770,11770,11770,350
20240328,124800,595511240,11770,11780,11780,11770,3213
20240328,124700,557682400,11780,11780,11780,11780,30
20240328,124600,557329000,11790,11790,11790,11790,0
20240328,124500,557329000,11790,11790,11790,11790,0
20240328,124400,557329000,11790,11790,11800,11790,488
20240328,124300,551575470,11790,11790,11790,11790,700
20240328,124200,543322470,11800,11800,11800,11800,0
20240328,124100,543322470,11800,11800,11800,11800,596
20240328,124000,536289670,11800,11810,11810,11800,321
20240328,123900,532498960,11820,11820,11820,11820,0
20240328,123800,532498960,11820,11820,11820,11820,0
20240328,123700,532498960,11820,11820,11820,11820,217
20240328,123600,529934020,11830,11830,11830,11830,1
20240328,123500,529922190,11830,11830,11830,11830,11
20240328,123400,529792060,11830,11830,11830,11830,0
20240328,123300,529792060,11830,11830,11830,11830,0
20240328,123200,529792060,11830,11820,11830,11820,695
20240328,123100,521575880,11820,11820,11820,11820,10
20240328,123000,521457680,11820,11820,11820,11820,0
20240328,122900,521457680,11820,11820,11820,11820,0
20240328,122800,521457680,11820,11820,11820,11820,1
20240328,122700,521445860,11820,11820,11820,11820,175
20240328,122600,519377360,11820,11810,11820,11810,1128
20240328,122500,506054520,11810,11810,11810,11810,0
20240328,122400,506054520,11810,11810,11810,11810,72
20240328,122300,505204200,11810,11810,11810,11810,1729
20240328,122200,484784710,11810,11810,11810,11810,1
20240328,122100,484772900,11800,11800,11800,11800,2146
20240328,122000,459450100,11800,11800,11800,11800,0
20240328,121900,459450100,11800,11800,11800,11800,50
20240328,121800,458860100,11800,11800,11800,11800,0
20240328,121700,458860100,11800,11800,11800,11800,1
20240328,121600,458848300,11790,11790,11790,11790,3
20240328,121500,458812930,11800,11800,11800,11800,0
20240328,121400,458812930,11800,11800,11800,11800,0
20240328,121300,458812930,11800,11800,11800,11800,0
20240328,121200,458812930,11800,11800,11800,11800,0
20240328,121100,458812930,11800,11800,11800,11800,100
20240328,121000,457632930,11800,11800,11800,11800,0
20240328,120900,457632930,11800,11800,11800,11800,0
20240328,120800,457632930,11800,11800,11800,11800,0
20240328,120700,457632930,11800,11800,11800,11800,0
20240328,120600,457632930,11800,11800,11800,11800,1
20240328,120500,457621130,11800,11800,11800,11800,0
20240328,120400,457621130,11800,11800,11800,11800,69
20240328,120300,456806930,11790,11790,11790,11790,0
20240328,120200,456806930,11790,11790,11790,11790,0
20240328,120100,456806930,11790,11790,11790,11790,49
20240328,120000,456229220,11800,11800,11800,11800,0
20240328,115900,456229220,11800,11800,11800,11800,1
20240328,115800,456217420,11790,11790,11790,11790,100
20240328,115700,455038420,11790,11790,11790,11790,0
20240328,115600,455038420,11790,11790,11790,11790,0
20240328,115500,455038420,11790,11800,11800,11790,206
20240328,115400,452609390,11810,11810,11810,11810,0
20240328,115300,452609390,11810,11810,11810,11810,200
20240328,115200,450247390,11800,11800,11800,11800,100
20240328,115100,449067390,11800,11800,11800,11800,122
20240328,115000,447627790,11800,11800,11800,11800,0
20240328,114900,447627790,11800,11800,11800,11800,0
20240328,114800,447627790,11800,11800,11800,11800,102
20240328,114700,446424190,11800,11800,11800,11800,0
20240328,114600,446424190,11800,11800,11800,11800,202
20240328,114500,444040590,11800,11800,11800,11800,16
20240328,114400,443851790,11800,11810,11810,11800,430
20240328,114300,438774890,11810,11810,11810,11810,0
20240328,114200,438774890,11810,11810,11810,11810,0
20240328,114100,438774890,11810,11810,11810,11810,0
20240328,114000,438774890,11810,11810,11810,11810,0
20240328,113900,438774890,11810,11810,11810,11810,0
20240328,113800,438774890,11810,11810,11810,11810,0
20240328,113700,438774890,11810,11810,11810,11810,0
20240328,113600,438774890,11810,11810,11810,11810,0
20240328,113500,438774890,11810,11810,11810,11810,0
20240328,113400,438774890,11810,11810,11810,11810,0
20240328,113300,438774890,11810,11810,11810,11810,3
20240328,113200,438739460,11810,11810,11810,11810,0
20240328,113100,438739460,11810,11810,11810,11810,23
20240328,113000,438467830,11810,11810,11810,11810,38
20240328,112900,438019050,11810,11810,11810,11810,9
20240328,112800,437912760,11800,11800,11800,11800,0
20240328,112700,437912760,11800,11820,11820,11800,335
20240328,112600,433956240,11820,11810,11820,11810,185
20240328,112500,431770000,11810,11790,11810,11790,1972
20240328,112400,408498870,11790,11790,11790,11790,50
20240328,112300,407909370,11790,11790,11790,11790,0
20240328,112200,407909370,11790,11790,11790,11790,100
20240328,112100,406730370,11790,11790,11790,11790,0
20240328,112000,406730370,11790,11790,11790,11790,0
20240328,111900,406730370,11790,11790,11790,11790,0
20240328,111800,406730370,11790,11790,11790,11790,0
20240328,111700,406730370,11790,11790,11790,11790,70
20240328,111600,405905070,11780,11780,11780,11780,250
20240328,111500,402960070,11780,11770,11780,11770,160
20240328,111400,401076860,11780,11780,11780,11780,68
20240328,111300,400275820,11770,11770,11770,11770,0
20240328,111200,400275820,11770,11770,11770,11770,0
20240328,111100,400275820,11770,11770,11770,11760,526
20240328,111000,394088270,11780,11780,11780,11780,170
20240328,110900,392085670,11760,11760,11760,11760,0
20240328,110800,392085670,11760,11780,11780,11760,366
20240328,110700,387779660,11780,11780,11780,11780,0
20240328,110600,387779660,11780,11780,11780,11780,0
20240328,110500,387779660,11780,11780,11780,11780,0
20240328,110400,387779660,11780,11780,11780,11780,0
20240328,110300,387779660,11780,11780,11780,11780,0
20240328,110200,387779660,11780,11780,11780,11780,0
20240328,110100,387779660,11780,11780,11780,11780,70
20240328,110000,386955060,11800,11800,11800,11800,3
20240328,105900,386919660,11760,11760,11760,11760,1120
20240328,105800,373748460,11770,11780,11780,11770,290
20240328,105700,370333360,11780,11780,11780,11780,0
20240328,105600,370333360,11780,11780,11780,11780,211
20240328,105500,367847780,11800,11790,11800,11780,699
20240328,105400,359612900,11790,11780,11790,11780,78
20240328,105300,358693530,11770,11770,11770,11770,88
20240328,105200,357657770,11790,11820,11820,11790,229
20240328,105100,354955650,11800,11800,11800,11800,0
20240328,105000,354955650,11800,11800,11800,11800,1
20240328,104900,354943850,11800,11800,11800,11800,0
20240328,104800,354943850,11800,11800,11800,11800,2
20240328,104700,354920250,11760,11790,11790,11760,382
20240328,104600,350421180,11790,11790,11790,11790,0
20240328,104500,350421180,11790,11790,11790,11790,2
20240328,104400,350397600,11830,11830,11830,11830,0
20240328,104300,350397600,11830,11830,11830,11830,1
20240328,104200,350385770,11820,11820,11820,11820,0
20240328,104100,350385770,11820,11790,11820,11790,878
20240328,104000,340023140,11790,11790,11790,11790,0
20240328,103900,340023140,11790,11790,11790,11750,8519
20240328,103800,239845180,11790,11800,11800,11790,167
20240328,103700,237876180,11820,11810,11820,11810,28
20240328,103600,237545230,11820,11820,11820,11820,1
20240328,103500,237533410,11790,11820,11820,11790,16
20240328,103400,237344620,11780,11780,11780,11780,0
20240328,103300,237344620,11780,11780,11780,11780,317
20240328,103200,233610360,11790,11850,11850,11790,608
20240328,103100,226440950,11810,11820,11820,11780,3474
20240328,103000,185475480,11820,11820,11820,11820,0
20240328,102900,185475480,11820,11820,11820,11820,0
20240328,102800,185475480,11820,11820,11820,11820,192
20240328,102700,183206040,11830,11830,11830,11830,50
20240328,102600,182614540,11820,11820,11820,11820,357
20240328,102500,178394800,11810,11810,11810,11810,0
20240328,102400,178394800,11810,11810,11810,11810,0
20240328,102300,178394800,11810,11810,11810,11810,26
20240328,102200,178087740,11810,11810,11810,11810,144
20240328,102100,176387100,11810,11810,11810,11810,0
20240328,102000,176387100,11810,11810,11810,11810,0
20240328,101900,176387100,11810,11810,11810,11810,62
20240328,101800,175654880,11810,11820,11820,11810,221
20240328,101700,173044490,11820,11820,11820,11820,0
20240328,101600,173044490,11820,11820,11820,11820,0
20240328,101500,173044490,11820,11820,11820,11820,26
20240328,101400,172737170,11830,11830,11830,11830,35
20240328,101300,172323120,11820,11820,11820,11820,0
20240328,101200,172323120,11820,11830,11830,11820,70
20240328,101100,171495220,11820,11820,11820,11820,0
20240328,101000,171495220,11820,11820,11820,11820,20
20240328,100900,171258820,11830,11830,11830,11830,355
20240328,100800,167059170,11830,11830,11830,11830,0
20240328,100700,167059170,11830,11830,11830,11830,10
20240328,100600,166940870,11830,11830,11830,11830,27
20240328,100500,166621460,11870,11870,11870,11870,0
20240328,100400,166621460,11870,11870,11870,11870,0
20240328,100300,166621460,11870,11870,11870,11870,68
20240328,100200,165814300,11880,11870,11880,11870,383
20240328,100100,161266930,11870,11870,11880,11830,1005
20240328,100000,149367880,11880,11850,11880,11850,370
20240328,095900,144981590,11840,11840,11850,11840,325
20240328,095800,141133550,11830,11830,11830,11830,495
20240328,095700,135277700,11830,11830,11830,11830,0
20240328,095600,135277700,11830,11870,11870,11830,352
20240328,095500,131109500,11880,11880,11880,11880,1
20240328,095400,131097620,11840,11880,11880,11840,161
20240328,095300,129191340,11840,11840,11840,11840,27
20240328,095200,128871660,11840,11880,11880,11840,3
20240328,095100,128836060,11840,11870,11870,11840,276
20240328,095000,125566180,11820,11820,11820,11820,0
20240328,094900,125566180,11820,11820,11820,11820,3
20240328,094800,125530720,11820,11820,11820,11820,400
20240328,094700,120802720,11860,11860,11860,11860,0
20240328,094600,120802720,11860,11860,11860,11860,160
20240328,094500,118905120,11880,11880,11880,11880,68
20240328,094400,118097280,11890,11890,11890,11890,10
20240328,094300,117978380,11890,11890,11890,11890,851
20240328,094200,107859990,11840,11880,11900,11840,322
20240328,094100,104038480,11880,11860,11880,11860,148
20240328,094000,102282670,11800,11800,11800,11800,0
20240328,093900,102282670,11800,11820,11820,11800,161
20240328,093800,100379670,11800,11800,11800,11800,70
20240328,093700,99553670,11850,11850,11850,11850,70
20240328,093600,98724170,11800,11800,11800,11800,911
20240328,093500,87974370,11800,11800,11800,11800,50
20240328,093400,87384370,11810,11810,11810,11810,0
20240328,093300,87384370,11810,11830,11830,11810,670
20240328,093200,79470270,11830,11830,11830,11830,159
20240328,093100,77589300,11810,11810,11810,11810,0
20240328,093000,77589300,11810,11820,11820,11810,65
20240328,092900,76821010,11870,11870,11870,11870,0
20240328,092800,76821010,11870,11870,11870,11870,10
20240328,092700,76702310,11870,11870,11870,11870,100
20240328,092600,75515310,11870,11870,11870,11870,0
20240328,092500,75515310,11870,11870,11870,11870,58
20240328,092400,74826850,11880,11880,11880,11880,0
20240328,092300,74826850,11880,11870,11880,11870,11
20240328,092200,74696270,11840,11870,11870,11840,153
20240328,092100,72884120,11870,11870,11870,11870,500
20240328,092000,66949120,11880,11880,11880,11880,483
20240328,091900,61211080,11880,11870,11880,11870,30
20240328,091800,60854940,11870,11870,11870,11870,56
20240328,091700,60190220,11820,11830,11830,11820,299
20240328,091600,56655550,11830,11830,11830,11830,17
20240328,091500,56454440,11830,11860,11860,11830,1000
20240328,091400,44605740,11870,11870,11870,11870,86
20240328,091300,43584920,11860,11860,11860,11860,408
20240328,091200,38746040,11860,11860,11860,11860,68
20240328,091100,37939560,11780,11780,11780,11780,10
20240328,091000,37821760,11780,11800,11800,11780,550
20240328,090900,31337840,11810,11810,11810,11810,70
20240328,090800,30511140,11810,11890,11900,11810,140
20240328,090700,28846090,11880,11830,11910,11830,438
20240328,090600,23647130,11820,11820,11820,11820,200
20240328,090500,21283130,11780,11780,11780,11780,0
20240328,090400,21283130,11780,11780,11780,11780,0
20240328,090300,21283130,11780,11780,11780,11780,68
20240328,090200,20482090,11820,11830,11830,11820,799
20240328,090100,11037530,11860,11790,11860,11790,70
20240328,090000,10207680,11760,11760,11760,11760,868