KissMeData/087600/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,195400,263910510,9520,9520,9520,9520,355
20240322,195300,263910510,9520,9520,9520,9520,0
20240322,195200,263910510,9520,9520,9520,9520,0
20240322,195100,263910510,9520,9520,9520,9520,0
20240322,195000,263910510,9520,9520,9520,9520,0
20240322,194900,263910510,9520,9520,9520,9520,0
20240322,194800,263910510,9520,9520,9520,9520,0
20240322,194700,263910510,9520,9520,9520,9520,0
20240322,194600,263910510,9520,9520,9520,9520,0
20240322,194500,263910510,9520,9520,9520,9520,0
20240322,194400,263910510,9520,9520,9520,9520,0
20240322,194300,263910510,9520,9520,9520,9520,0
20240322,194200,263910510,9520,9520,9520,9520,0
20240322,194100,263910510,9520,9520,9520,9520,0
20240322,194000,263910510,9520,9520,9520,9520,0
20240322,193900,263910510,9520,9520,9520,9520,0
20240322,193800,263910510,9520,9520,9520,9520,0
20240322,193700,263910510,9520,9520,9520,9520,0
20240322,193600,263910510,9520,9520,9520,9520,0
20240322,193500,263910510,9520,9520,9520,9520,0
20240322,193400,263910510,9520,9520,9520,9520,0
20240322,193300,263910510,9520,9520,9520,9520,0
20240322,193200,263910510,9520,9520,9520,9520,0
20240322,193100,263910510,9520,9520,9520,9520,0
20240322,193000,263910510,9520,9520,9520,9520,0
20240322,192900,263910510,9520,9520,9520,9520,0
20240322,192800,263910510,9520,9520,9520,9520,0
20240322,192700,263910510,9520,9520,9520,9520,0
20240322,192600,263910510,9520,9520,9520,9520,0
20240322,192500,263910510,9520,9520,9520,9520,0
20240322,192400,263910510,9520,9520,9520,9520,355
20240322,192300,263910510,9520,9520,9520,9520,0
20240322,192200,263910510,9520,9520,9520,9520,0
20240322,192100,263910510,9520,9520,9520,9520,0
20240322,192000,263910510,9520,9520,9520,9520,0
20240322,191900,263910510,9520,9520,9520,9520,0
20240322,191800,263910510,9520,9520,9520,9520,0
20240322,191700,263910510,9520,9520,9520,9520,0
20240322,191600,263910510,9520,9520,9520,9520,0
20240322,191500,263910510,9520,9520,9520,9520,0
20240322,191400,263910510,9520,9520,9520,9520,0
20240322,191300,263910510,9520,9520,9520,9520,0
20240322,191200,263910510,9520,9520,9520,9520,0
20240322,191100,263910510,9520,9520,9520,9520,0
20240322,191000,263910510,9520,9520,9520,9520,0
20240322,190900,263910510,9520,9520,9520,9520,0
20240322,190800,263910510,9520,9520,9520,9520,0
20240322,190700,263910510,9520,9520,9520,9520,0
20240322,190600,263910510,9520,9520,9520,9520,0
20240322,190500,263910510,9520,9520,9520,9520,0
20240322,190400,263910510,9520,9520,9520,9520,0
20240322,190300,263910510,9520,9520,9520,9520,0
20240322,190200,263910510,9520,9520,9520,9520,0
20240322,190100,263910510,9520,9520,9520,9520,0
20240322,190000,263910510,9520,9520,9520,9520,0
20240322,185900,263910510,9520,9520,9520,9520,0
20240322,185800,263910510,9520,9520,9520,9520,0
20240322,185700,263910510,9520,9520,9520,9520,0
20240322,185600,263910510,9520,9520,9520,9520,0
20240322,185500,263910510,9520,9520,9520,9520,0
20240322,185400,263910510,9520,9520,9520,9520,355
20240322,185300,263910510,9520,9520,9520,9520,0
20240322,185200,263910510,9520,9520,9520,9520,0
20240322,185100,263910510,9520,9520,9520,9520,0
20240322,185000,263910510,9520,9520,9520,9520,0
20240322,184900,263910510,9520,9520,9520,9520,0
20240322,184800,263910510,9520,9520,9520,9520,0
20240322,184700,263910510,9520,9520,9520,9520,0
20240322,184600,263910510,9520,9520,9520,9520,0
20240322,184500,263910510,9520,9520,9520,9520,0
20240322,184400,263910510,9520,9520,9520,9520,0
20240322,184300,263910510,9520,9520,9520,9520,0
20240322,184200,263910510,9520,9520,9520,9520,0
20240322,184100,263910510,9520,9520,9520,9520,0
20240322,184000,263910510,9520,9520,9520,9520,0
20240322,183900,263910510,9520,9520,9520,9520,0
20240322,183800,263910510,9520,9520,9520,9520,0
20240322,183700,263910510,9520,9520,9520,9520,0
20240322,183600,263910510,9520,9520,9520,9520,0
20240322,183500,263910510,9520,9520,9520,9520,0
20240322,183400,263910510,9520,9520,9520,9520,0
20240322,183300,263910510,9520,9520,9520,9520,0
20240322,183200,263910510,9520,9520,9520,9520,0
20240322,183100,263910510,9520,9520,9520,9520,0
20240322,183000,263910510,9520,9520,9520,9520,0
20240322,182900,263910510,9520,9520,9520,9520,0
20240322,182800,263910510,9520,9520,9520,9520,0
20240322,182700,263910510,9520,9520,9520,9520,0
20240322,182600,263910510,9520,9520,9520,9520,0
20240322,182500,263910510,9520,9520,9520,9520,0
20240322,182400,263910510,9520,9520,9520,9520,355
20240322,182300,263910510,9520,9520,9520,9520,0
20240322,182200,263910510,9520,9520,9520,9520,0
20240322,182100,263910510,9520,9520,9520,9520,0
20240322,182000,263910510,9520,9520,9520,9520,0
20240322,181900,263910510,9520,9520,9520,9520,0
20240322,181800,263910510,9520,9520,9520,9520,0
20240322,181700,263910510,9520,9520,9520,9520,0
20240322,181600,263910510,9520,9520,9520,9520,0
20240322,181500,263910510,9520,9520,9520,9520,0
20240322,181400,263910510,9520,9520,9520,9520,0
20240322,181300,263910510,9520,9520,9520,9520,0
20240322,181200,263910510,9520,9520,9520,9520,0
20240322,181100,263910510,9520,9520,9520,9520,0
20240322,181000,263910510,9520,9520,9520,9520,0
20240322,180900,263910510,9520,9520,9520,9520,0
20240322,180800,263910510,9520,9520,9520,9520,0
20240322,180700,263910510,9520,9520,9520,9520,0
20240322,180600,263910510,9520,9520,9520,9520,0
20240322,180500,263910510,9520,9520,9520,9520,0
20240322,180400,263910510,9520,9520,9520,9520,0
20240322,180300,263910510,9520,9520,9520,9520,0
20240322,180200,263910510,9520,9520,9520,9520,0
20240322,180100,263910510,9520,9520,9520,9520,0
20240322,180000,263910510,9520,9520,9520,9520,0
20240322,175900,263910510,9520,9520,9520,9520,0
20240322,175800,263910510,9520,9520,9520,9520,0
20240322,175700,263910510,9520,9520,9520,9520,0
20240322,175600,263910510,9520,9520,9520,9520,0
20240322,175500,263910510,9520,9520,9520,9520,0
20240322,175400,263910510,9520,9520,9520,9520,355
20240322,175300,263910510,9520,9520,9520,9520,0
20240322,175200,263910510,9520,9520,9520,9520,0
20240322,175100,263910510,9520,9520,9520,9520,0
20240322,175000,263910510,9520,9520,9520,9520,0
20240322,174900,263910510,9520,9520,9520,9520,0
20240322,174800,263910510,9520,9520,9520,9520,0
20240322,174700,263910510,9520,9520,9520,9520,0
20240322,174600,263910510,9520,9520,9520,9520,0
20240322,174500,263910510,9520,9520,9520,9520,0
20240322,174400,263910510,9520,9520,9520,9520,0
20240322,174300,263910510,9520,9520,9520,9520,0
20240322,174200,263910510,9520,9520,9520,9520,0
20240322,174100,263910510,9520,9520,9520,9520,0
20240322,174000,263910510,9520,9520,9520,9520,0
20240322,173900,263910510,9520,9520,9520,9520,0
20240322,173800,263910510,9520,9520,9520,9520,0
20240322,173700,263910510,9520,9520,9520,9520,0
20240322,173600,263910510,9520,9520,9520,9520,0
20240322,173500,263910510,9520,9520,9520,9520,0
20240322,173400,263910510,9520,9520,9520,9520,0
20240322,173300,263910510,9520,9520,9520,9520,0
20240322,173200,263910510,9520,9520,9520,9520,0
20240322,173100,263910510,9520,9520,9520,9520,0
20240322,173000,263910510,9520,9520,9520,9520,0
20240322,172900,263910510,9520,9520,9520,9520,0
20240322,172800,263910510,9520,9520,9520,9520,0
20240322,172700,263910510,9520,9520,9520,9520,0
20240322,172600,263910510,9520,9520,9520,9520,0
20240322,172500,263910510,9520,9520,9520,9520,0
20240322,172400,263910510,9520,9520,9520,9520,355
20240322,172300,263910510,9520,9520,9520,9520,0
20240322,172200,263910510,9520,9520,9520,9520,0
20240322,172100,263910510,9520,9520,9520,9520,0
20240322,172000,263910510,9520,9520,9520,9520,0
20240322,171900,263910510,9520,9520,9520,9520,0
20240322,171800,263910510,9520,9520,9520,9520,0
20240322,171700,263910510,9520,9520,9520,9520,0
20240322,171600,263910510,9520,9520,9520,9520,0
20240322,171500,263910510,9520,9520,9520,9520,0
20240322,171400,263910510,9520,9520,9520,9520,0
20240322,171300,263910510,9520,9520,9520,9520,0
20240322,171200,263910510,9520,9520,9520,9520,0
20240322,171100,263910510,9520,9520,9520,9520,0
20240322,171000,263910510,9520,9520,9520,9520,0
20240322,170900,263910510,9520,9520,9520,9520,0
20240322,170800,263910510,9520,9520,9520,9520,0
20240322,170700,263910510,9520,9520,9520,9520,0
20240322,170600,263910510,9520,9520,9520,9520,0
20240322,170500,263910510,9520,9520,9520,9520,0
20240322,170400,263910510,9520,9520,9520,9520,0
20240322,170300,263910510,9520,9520,9520,9520,0
20240322,170200,263910510,9520,9520,9520,9520,0
20240322,170100,263910510,9520,9520,9520,9520,0
20240322,170000,263910510,9520,9520,9520,9520,0
20240322,165900,263910510,9520,9520,9520,9520,0
20240322,165800,263910510,9520,9520,9520,9520,0
20240322,165700,263910510,9520,9520,9520,9520,0
20240322,165600,263910510,9520,9520,9520,9520,0
20240322,165500,263910510,9520,9520,9520,9520,0
20240322,165400,263910510,9520,9520,9520,9520,355
20240322,165300,263910510,9520,9520,9520,9520,0
20240322,165200,263910510,9520,9520,9520,9520,0
20240322,165100,263910510,9520,9520,9520,9520,0
20240322,165000,263910510,9520,9520,9520,9520,0
20240322,164900,263910510,9520,9520,9520,9520,0
20240322,164800,263910510,9520,9520,9520,9520,0
20240322,164700,263910510,9520,9520,9520,9520,0
20240322,164600,263910510,9520,9520,9520,9520,0
20240322,164500,263910510,9520,9520,9520,9520,0
20240322,164400,263910510,9520,9520,9520,9520,0
20240322,164300,263910510,9520,9520,9520,9520,0
20240322,164200,263910510,9520,9520,9520,9520,0
20240322,164100,263910510,9520,9520,9520,9520,0
20240322,164000,263910510,9520,9520,9520,9520,0
20240322,163900,263910510,9520,9520,9520,9520,0
20240322,163800,263910510,9520,9520,9520,9520,0
20240322,163700,263910510,9520,9520,9520,9520,0
20240322,163600,263910510,9520,9520,9520,9520,0
20240322,163500,263910510,9520,9520,9520,9520,0
20240322,163400,263910510,9520,9520,9520,9520,0
20240322,163300,263910510,9520,9520,9520,9520,0
20240322,163200,263910510,9520,9520,9520,9520,0
20240322,163100,263910510,9520,9520,9520,9520,0
20240322,163000,263910510,9520,9520,9520,9520,0
20240322,162900,263910510,9520,9520,9520,9520,0
20240322,162800,263910510,9520,9520,9520,9520,0
20240322,162700,263910510,9520,9520,9520,9520,0
20240322,162600,263910510,9520,9520,9520,9520,0
20240322,162500,263910510,9520,9520,9520,9520,0
20240322,162400,263910510,9520,9520,9520,9520,355
20240322,162300,263910510,9520,9520,9520,9520,0
20240322,162200,263910510,9520,9520,9520,9520,0
20240322,162100,263910510,9520,9520,9520,9520,0
20240322,162000,263910510,9520,9520,9520,9520,0
20240322,161900,263910510,9520,9520,9520,9520,0
20240322,161800,263910510,9520,9520,9520,9520,0
20240322,161700,263910510,9520,9520,9520,9520,0
20240322,161600,263910510,9520,9520,9520,9520,0
20240322,161500,263910510,9520,9520,9520,9520,0
20240322,161400,263910510,9520,9520,9520,9520,0
20240322,161300,263910510,9520,9520,9520,9520,0
20240322,161200,263910510,9520,9520,9520,9520,0
20240322,161100,263910510,9520,9520,9520,9520,0
20240322,161000,263910510,9520,9520,9520,9520,0
20240322,160900,263910510,9520,9520,9520,9520,0
20240322,160800,263910510,9520,9520,9520,9520,0
20240322,160700,263910510,9520,9520,9520,9520,0
20240322,160600,263910510,9520,9520,9520,9520,0
20240322,160500,263910510,9520,9520,9520,9520,0
20240322,160400,263910510,9520,9520,9520,9520,0
20240322,160300,263910510,9520,9520,9520,9520,0
20240322,160200,263910510,9520,9520,9520,9520,0
20240322,160100,263910510,9520,9520,9520,9520,0
20240322,160000,263910510,9520,9520,9520,9520,0
20240322,155900,263910510,9520,9520,9520,9520,0
20240322,155800,263910510,9520,9520,9520,9520,0
20240322,155700,263910510,9520,9520,9520,9520,0
20240322,155600,263910510,9520,9520,9520,9520,0
20240322,155500,263910510,9520,9520,9520,9520,0
20240322,155400,263910510,9520,9520,9520,9520,355
20240322,155300,263910510,9520,9520,9520,9520,0
20240322,155200,263910510,9520,9520,9520,9520,0
20240322,155100,263910510,9520,9520,9520,9520,0
20240322,155000,263910510,9520,9520,9520,9520,0
20240322,154900,263910510,9520,9520,9520,9520,0
20240322,154800,263910510,9520,9520,9520,9520,0
20240322,154700,263910510,9520,9520,9520,9520,0
20240322,154600,263910510,9520,9520,9520,9520,0
20240322,154500,263910510,9520,9520,9520,9520,0
20240322,154400,263910510,9520,9520,9520,9520,0
20240322,154300,263910510,9520,9520,9520,9520,0
20240322,154200,263910510,9520,9520,9520,9520,0
20240322,154100,263910510,9520,9520,9520,9520,0
20240322,154000,263910510,9520,9520,9520,9520,0
20240322,153900,263910510,9520,9520,9520,9520,0
20240322,153800,263910510,9520,9520,9520,9520,0
20240322,153700,263910510,9520,9520,9520,9520,0
20240322,153600,263910510,9520,9520,9520,9520,0
20240322,153500,263910510,9520,9520,9520,9520,0
20240322,153400,263910510,9520,9520,9520,9520,0
20240322,153300,263910510,9520,9520,9520,9520,0
20240322,153200,263910510,9520,9520,9520,9520,0
20240322,153100,263910510,9520,9520,9520,9520,0
20240322,153000,263910510,9520,9520,9520,9520,355
20240322,152900,260530910,9520,9520,9520,9520,0
20240322,152800,260530910,9520,9520,9520,9520,0
20240322,152700,260530910,9520,9520,9520,9520,0
20240322,152600,260530910,9520,9520,9520,9520,0
20240322,152500,260530910,9520,9520,9520,9520,0
20240322,152400,260530910,9520,9520,9520,9520,0
20240322,152300,260530910,9520,9520,9520,9520,0
20240322,152200,260530910,9520,9520,9520,9520,0
20240322,152100,260530910,9520,9520,9520,9520,0
20240322,152000,260530910,9520,9520,9520,9520,0
20240322,151900,260530910,9520,9500,9520,9500,15
20240322,151800,260388390,9500,9500,9510,9500,387
20240322,151700,256711760,9520,9520,9520,9520,0
20240322,151600,256711760,9520,9520,9520,9520,1
20240322,151500,256702240,9520,9520,9520,9520,3
20240322,151400,256673680,9500,9500,9500,9500,627
20240322,151300,250717180,9490,9490,9490,9490,239
20240322,151200,248449070,9490,9490,9490,9490,243
20240322,151100,246143000,9490,9460,9490,9460,128
20240322,151000,244928310,9460,9460,9460,9460,1
20240322,150900,244918850,9510,9500,9510,9500,1000
20240322,150800,235409050,9500,9460,9500,9460,133
20240322,150700,234148070,9520,9520,9520,9520,0
20240322,150600,234148070,9520,9520,9520,9520,22
20240322,150500,233938630,9520,9520,9520,9520,0
20240322,150400,233938630,9520,9520,9520,9520,2
20240322,150300,233919590,9470,9490,9490,9460,487
20240322,150200,229307130,9530,9530,9530,9530,11
20240322,150100,229202300,9530,9530,9530,9530,0
20240322,150000,229202300,9530,9530,9530,9530,0
20240322,145900,229202300,9530,9530,9530,9530,0
20240322,145800,229202300,9530,9530,9530,9530,60
20240322,145700,228630500,9530,9530,9530,9530,0
20240322,145600,228630500,9530,9530,9530,9530,0
20240322,145500,228630500,9530,9530,9530,9530,0
20240322,145400,228630500,9530,9530,9530,9530,0
20240322,145300,228630500,9530,9530,9530,9530,1
20240322,145200,228620970,9490,9490,9490,9490,116
20240322,145100,227520130,9540,9540,9540,9540,0
20240322,145000,227520130,9540,9540,9540,9540,85
20240322,144900,226709230,9540,9540,9540,9540,0
20240322,144800,226709230,9540,9540,9540,9540,70
20240322,144700,226041430,9540,9540,9540,9540,1
20240322,144600,226031890,9530,9530,9530,9530,500
20240322,144500,221266890,9540,9540,9540,9540,0
20240322,144400,221266890,9540,9540,9540,9540,1
20240322,144300,221257350,9540,9540,9540,9540,0
20240322,144200,221257350,9540,9540,9540,9540,0
20240322,144100,221257350,9540,9540,9540,9540,999
20240322,144000,211726890,9540,9540,9540,9540,1
20240322,143900,211717350,9550,9550,9550,9550,24
20240322,143800,211488150,9550,9550,9550,9550,0
20240322,143700,211488150,9550,9540,9550,9540,110
20240322,143600,210438150,9460,9460,9460,9460,0
20240322,143500,210438150,9460,9460,9460,9460,0
20240322,143400,210438150,9460,9460,9460,9460,0
20240322,143300,210438150,9460,9460,9460,9460,0
20240322,143200,210438150,9460,9460,9460,9460,0
20240322,143100,210438150,9460,9460,9460,9460,0
20240322,143000,210438150,9460,9460,9460,9460,0
20240322,142900,210438150,9460,9460,9460,9460,0
20240322,142800,210438150,9460,9460,9460,9460,0
20240322,142700,210438150,9460,9500,9510,9460,671
20240322,142600,204059990,9510,9510,9510,9510,0
20240322,142500,204059990,9510,9510,9510,9510,0
20240322,142400,204059990,9510,9510,9510,9510,0
20240322,142300,204059990,9510,9460,9510,9460,1778
20240322,142200,187191020,9430,9430,9430,9430,3
20240322,142100,187162730,9430,9440,9440,9430,50
20240322,142000,186691220,9430,9430,9430,9430,3
20240322,141900,186662930,9430,9430,9430,9430,0
20240322,141800,186662930,9430,9430,9430,9430,0
20240322,141700,186662930,9430,9430,9430,9430,0
20240322,141600,186662930,9430,9430,9430,9430,11
20240322,141500,186559200,9430,9430,9430,9430,150
20240322,141400,185144700,9460,9460,9460,9460,0
20240322,141300,185144700,9460,9460,9460,9460,0
20240322,141200,185144700,9460,9460,9460,9460,0
20240322,141100,185144700,9460,9460,9460,9460,0
20240322,141000,185144700,9460,9460,9460,9460,0
20240322,140900,185144700,9460,9460,9460,9460,0
20240322,140800,185144700,9460,9460,9460,9460,75
20240322,140700,184435200,9460,9460,9460,9460,110
20240322,140600,183394600,9440,9440,9440,9440,15
20240322,140500,183253000,9420,9420,9420,9420,0
20240322,140400,183253000,9420,9420,9420,9420,0
20240322,140300,183253000,9420,9420,9420,9420,0
20240322,140200,183253000,9420,9420,9420,9420,0
20240322,140100,183253000,9420,9420,9420,9420,0
20240322,140000,183253000,9420,9450,9450,9420,220
20240322,135900,181179500,9460,9460,9460,9460,140
20240322,135800,179855100,9470,9470,9470,9470,0
20240322,135700,179855100,9470,9470,9470,9470,0
20240322,135600,179855100,9470,9470,9470,9470,0
20240322,135500,179855100,9470,9470,9470,9470,0
20240322,135400,179855100,9470,9470,9470,9470,2
20240322,135300,179836160,9420,9460,9460,9420,14
20240322,135200,179704160,9470,9470,9470,9470,20
20240322,135100,179514760,9470,9470,9470,9470,200
20240322,135000,177620760,9470,9470,9470,9470,0
20240322,134900,177620760,9470,9470,9470,9470,200
20240322,134800,175726760,9460,9460,9460,9460,0
20240322,134700,175726760,9460,9460,9460,9460,0
20240322,134600,175726760,9460,9460,9460,9460,158
20240322,134500,174232080,9430,9430,9430,9430,0
20240322,134400,174232080,9430,9430,9430,9430,0
20240322,134300,174232080,9430,9430,9430,9430,0
20240322,134200,174232080,9430,9430,9430,9430,0
20240322,134100,174232080,9430,9430,9430,9430,0
20240322,134000,174232080,9430,9430,9430,9430,0
20240322,133900,174232080,9430,9400,9440,9390,36
20240322,133800,173893620,9470,9470,9470,9470,1
20240322,133700,173884150,9400,9400,9400,9400,0
20240322,133600,173884150,9400,9400,9400,9400,0
20240322,133500,173884150,9400,9450,9450,9400,561
20240322,133400,168598740,9480,9480,9480,9480,0
20240322,133300,168598740,9480,9480,9480,9480,0
20240322,133200,168598740,9480,9480,9480,9480,20
20240322,133100,168409140,9480,9480,9480,9480,0
20240322,133000,168409140,9480,9480,9480,9480,0
20240322,132900,168409140,9480,9480,9480,9480,0
20240322,132800,168409140,9480,9480,9480,9480,0
20240322,132700,168409140,9480,9480,9480,9480,0
20240322,132600,168409140,9480,9480,9480,9480,0
20240322,132500,168409140,9480,9480,9480,9480,0
20240322,132400,168409140,9480,9480,9480,9480,0
20240322,132300,168409140,9480,9480,9480,9480,0
20240322,132200,168409140,9480,9480,9480,9480,0
20240322,132100,168409140,9480,9480,9480,9480,0
20240322,132000,168409140,9480,9480,9480,9480,0
20240322,131900,168409140,9480,9480,9480,9480,0
20240322,131800,168409140,9480,9480,9480,9480,0
20240322,131700,168409140,9480,9480,9480,9480,31
20240322,131600,168115260,9480,9480,9480,9480,1
20240322,131500,168105780,9480,9480,9480,9480,168
20240322,131400,166513140,9480,9460,9480,9460,376
20240322,131300,162948840,9450,9450,9450,9450,0
20240322,131200,162948840,9450,9450,9450,9450,0
20240322,131100,162948840,9450,9450,9450,9450,0
20240322,131000,162948840,9450,9450,9450,9450,0
20240322,130900,162948840,9450,9450,9450,9450,0
20240322,130800,162948840,9450,9450,9450,9450,34
20240322,130700,162627540,9450,9450,9450,9450,0
20240322,130600,162627540,9450,9450,9450,9450,0
20240322,130500,162627540,9450,9450,9450,9450,0
20240322,130400,162627540,9450,9450,9450,9450,0
20240322,130300,162627540,9450,9450,9450,9450,0
20240322,130200,162627540,9450,9450,9450,9450,0
20240322,130100,162627540,9450,9450,9450,9450,0
20240322,130000,162627540,9450,9450,9450,9450,0
20240322,125900,162627540,9450,9450,9450,9450,0
20240322,125800,162627540,9450,9450,9450,9450,0
20240322,125700,162627540,9450,9450,9450,9450,0
20240322,125600,162627540,9450,9450,9450,9450,0
20240322,125500,162627540,9450,9460,9460,9450,35
20240322,125400,162296640,9470,9470,9470,9470,10
20240322,125300,162201940,9490,9480,9490,9480,203
20240322,125200,160275570,9480,9480,9480,9480,10
20240322,125100,160180770,9460,9460,9460,9460,36
20240322,125000,159840210,9490,9490,9490,9490,0
20240322,124900,159840210,9490,9460,9490,9460,2
20240322,124800,159821260,9450,9450,9450,9450,0
20240322,124700,159821260,9450,9450,9450,9450,0
20240322,124600,159821260,9450,9450,9450,9450,10
20240322,124500,159726760,9420,9420,9420,9420,0
20240322,124400,159726760,9420,9420,9420,9420,3
20240322,124300,159698500,9420,9420,9420,9420,0
20240322,124200,159698500,9420,9420,9420,9420,0
20240322,124100,159698500,9420,9420,9420,9420,0
20240322,124000,159698500,9420,9420,9420,9420,132
20240322,123900,158455060,9420,9420,9420,9420,0
20240322,123800,158455060,9420,9420,9420,9420,1
20240322,123700,158445640,9420,9420,9420,9420,0
20240322,123600,158445640,9420,9420,9420,9420,1
20240322,123500,158436220,9410,9410,9410,9410,1
20240322,123400,158426810,9420,9420,9420,9420,0
20240322,123300,158426810,9420,9420,9420,9420,0
20240322,123200,158426810,9420,9410,9420,9410,1704
20240322,123100,142376750,9400,9400,9400,9400,0
20240322,123000,142376750,9400,9380,9400,9380,150
20240322,122900,140968750,9390,9390,9390,9390,0
20240322,122800,140968750,9390,9390,9390,9390,0
20240322,122700,140968750,9390,9390,9390,9390,1
20240322,122600,140959360,9390,9390,9390,9390,0
20240322,122500,140959360,9390,9390,9390,9390,2
20240322,122400,140940580,9380,9380,9380,9380,23
20240322,122300,140724840,9380,9380,9380,9380,0
20240322,122200,140724840,9380,9380,9380,9380,129
20240322,122100,139514820,9380,9380,9380,9380,171
20240322,122000,137910840,9380,9380,9380,9380,0
20240322,121900,137910840,9380,9380,9380,9380,0
20240322,121800,137910840,9380,9380,9380,9380,0
20240322,121700,137910840,9380,9380,9380,9380,60
20240322,121600,137348040,9410,9410,9410,9410,0
20240322,121500,137348040,9410,9410,9410,9410,0
20240322,121400,137348040,9410,9410,9410,9410,0
20240322,121300,137348040,9410,9410,9410,9410,0
20240322,121200,137348040,9410,9410,9410,9410,110
20240322,121100,136312940,9370,9370,9370,9370,0
20240322,121000,136312940,9370,9370,9370,9370,0
20240322,120900,136312940,9370,9370,9370,9370,0
20240322,120800,136312940,9370,9370,9370,9370,100
20240322,120700,135375940,9400,9400,9400,9400,36
20240322,120600,135037540,9400,9400,9400,9400,0
20240322,120500,135037540,9400,9400,9400,9400,0
20240322,120400,135037540,9400,9400,9400,9400,0
20240322,120300,135037540,9400,9400,9400,9400,80
20240322,120200,134285540,9400,9400,9400,9400,20
20240322,120100,134097540,9400,9400,9400,9400,0
20240322,120000,134097540,9400,9400,9400,9400,0
20240322,115900,134097540,9400,9400,9400,9400,0
20240322,115800,134097540,9400,9400,9400,9400,0
20240322,115700,134097540,9400,9400,9400,9400,0
20240322,115600,134097540,9400,9380,9400,9380,101
20240322,115500,133148220,9340,9340,9340,9340,0
20240322,115400,133148220,9340,9340,9340,9340,0
20240322,115300,133148220,9340,9370,9370,9340,19
20240322,115200,132970520,9410,9410,9410,9410,0
20240322,115100,132970520,9410,9410,9410,9410,0
20240322,115000,132970520,9410,9410,9410,9410,0
20240322,114900,132970520,9410,9410,9410,9410,0
20240322,114800,132970520,9410,9410,9410,9410,0
20240322,114700,132970520,9410,9410,9410,9410,0
20240322,114600,132970520,9410,9410,9410,9410,0
20240322,114500,132970520,9410,9410,9410,9410,0
20240322,114400,132970520,9410,9410,9410,9410,2
20240322,114300,132951700,9410,9410,9410,9410,56
20240322,114200,132424740,9410,9410,9410,9410,38
20240322,114100,132067160,9410,9410,9410,9410,72
20240322,114000,131389640,9410,9400,9410,9400,64
20240322,113900,130787550,9400,9400,9400,9400,35
20240322,113800,130458550,9400,9400,9400,9400,59
20240322,113700,129903950,9400,9400,9400,9400,38
20240322,113600,129546750,9400,9400,9400,9380,41
20240322,113500,129161400,9400,9390,9400,9390,32
20240322,113400,128860660,9370,9370,9370,9370,20
20240322,113300,128673260,9370,9370,9370,9370,21
20240322,113200,128476490,9370,9350,9370,9350,200
20240322,113100,126605770,9350,9350,9350,9350,21
20240322,113000,126409420,9350,9350,9350,9350,17
20240322,112900,126250470,9350,9350,9350,9350,40
20240322,112800,125876470,9350,9350,9350,9350,20
20240322,112700,125689470,9350,9350,9350,9330,48
20240322,112600,125240690,9350,9350,9350,9350,26
20240322,112500,124997590,9340,9340,9340,9340,0
20240322,112400,124997590,9340,9340,9340,9340,0
20240322,112300,124997590,9340,9340,9340,9340,56
20240322,112200,124474550,9330,9330,9330,9330,0
20240322,112100,124474550,9330,9330,9330,9330,32
20240322,112000,124175990,9330,9330,9330,9330,199
20240322,111900,122319320,9330,9330,9330,9330,21
20240322,111800,122123390,9330,9330,9330,9330,117
20240322,111700,121031780,9320,9320,9320,9320,0
20240322,111600,121031780,9320,9320,9320,9320,134
20240322,111500,119782900,9330,9330,9330,9330,0
20240322,111400,119782900,9330,9330,9330,9330,0
20240322,111300,119782900,9330,9330,9330,9330,179
20240322,111200,118112830,9330,9330,9330,9330,69
20240322,111100,117469060,9340,9340,9340,9340,0
20240322,111000,117469060,9340,9340,9340,9340,0
20240322,110900,117469060,9340,9330,9340,9330,143
20240322,110800,116134370,9330,9340,9340,9330,116
20240322,110700,115052080,9330,9340,9340,9330,113
20240322,110600,113997040,9370,9370,9370,9370,0
20240322,110500,113997040,9370,9370,9370,9370,200
20240322,110400,112123040,9370,9370,9370,9370,0
20240322,110300,112123040,9370,9370,9370,9370,11
20240322,110200,112019970,9340,9340,9340,9340,49
20240322,110100,111562310,9340,9380,9380,9340,31
20240322,110000,111271870,9380,9380,9380,9380,1
20240322,105900,111262490,9340,9340,9340,9340,100
20240322,105800,110328490,9340,9340,9340,9340,82
20240322,105700,109562610,9340,9350,9350,9340,575
20240322,105600,104191120,9380,9360,9380,9360,21
20240322,105500,103994300,9350,9350,9350,9350,132
20240322,105400,102760100,9350,9350,9350,9350,69
20240322,105300,102114950,9340,9340,9340,9340,0
20240322,105200,102114950,9340,9340,9340,9340,0
20240322,105100,102114950,9340,9340,9340,9340,500
20240322,105000,97444950,9340,9340,9340,9340,10
20240322,104900,97351550,9330,9330,9330,9330,0
20240322,104800,97351550,9330,9330,9330,9330,0
20240322,104700,97351550,9330,9330,9330,9330,1
20240322,104600,97342220,9330,9330,9330,9330,1884
20240322,104500,79764500,9330,9330,9330,9330,0
20240322,104400,79764500,9330,9340,9340,9330,303
20240322,104300,76934490,9340,9340,9340,9330,402
20240322,104200,73181810,9340,9340,9340,9340,0
20240322,104100,73181810,9340,9340,9340,9340,189
20240322,104000,71416550,9340,9340,9340,9340,0
20240322,103900,71416550,9340,9340,9340,9340,0
20240322,103800,71416550,9340,9340,9340,9340,279
20240322,103700,68810690,9340,9340,9340,9340,6
20240322,103600,68754650,9340,9350,9360,9340,240
20240322,103500,66511600,9350,9350,9350,9350,10
20240322,103400,66418100,9350,9350,9350,9350,228
20240322,103300,64286300,9350,9350,9350,9350,2
20240322,103200,64267600,9350,9350,9350,9350,0
20240322,103100,64267600,9350,9350,9350,9350,0
20240322,103000,64267600,9350,9350,9350,9350,0
20240322,102900,64267600,9350,9350,9350,9350,0
20240322,102800,64267600,9350,9360,9360,9350,400
20240322,102700,60525470,9390,9390,9390,9390,0
20240322,102600,60525470,9390,9370,9390,9360,100
20240322,102500,59587610,9390,9400,9400,9390,14
20240322,102400,59456110,9400,9400,9400,9400,5
20240322,102300,59409110,9400,9400,9400,9400,0
20240322,102200,59409110,9400,9400,9400,9400,0
20240322,102100,59409110,9400,9400,9400,9400,0
20240322,102000,59409110,9400,9400,9400,9400,0
20240322,101900,59409110,9400,9400,9400,9400,20
20240322,101800,59221110,9410,9410,9410,9410,0
20240322,101700,59221110,9410,9410,9410,9410,1
20240322,101600,59211700,9410,9410,9410,9410,0
20240322,101500,59211700,9410,9410,9410,9410,0
20240322,101400,59211700,9410,9400,9410,9400,119
20240322,101300,58093000,9360,9360,9360,9360,0
20240322,101200,58093000,9360,9360,9360,9360,0
20240322,101100,58093000,9360,9360,9360,9360,0
20240322,101000,58093000,9360,9360,9360,9360,0
20240322,100900,58093000,9360,9360,9360,9360,0
20240322,100800,58093000,9360,9360,9360,9360,0
20240322,100700,58093000,9360,9360,9360,9360,234
20240322,100600,55902760,9360,9360,9360,9360,30
20240322,100500,55621960,9400,9400,9400,9400,1
20240322,100400,55612560,9350,9350,9350,9350,0
20240322,100300,55612560,9350,9350,9350,9350,0
20240322,100200,55612560,9350,9350,9350,9350,0
20240322,100100,55612560,9350,9410,9410,9350,118
20240322,100000,54508090,9380,9380,9380,9380,1
20240322,095900,54498710,9380,9380,9380,9380,0
20240322,095800,54498710,9380,9380,9380,9380,0
20240322,095700,54498710,9380,9380,9380,9380,0
20240322,095600,54498710,9380,9380,9380,9380,151
20240322,095500,53082330,9380,9370,9380,9350,186
20240322,095400,51340270,9360,9370,9370,9360,108
20240322,095300,50328810,9380,9380,9380,9380,1
20240322,095200,50319430,9380,9380,9380,9380,0
20240322,095100,50319430,9380,9390,9390,9380,7
20240322,095000,50253740,9400,9360,9410,9360,98
20240322,094900,49336330,9370,9380,9380,9370,300
20240322,094800,46525270,9370,9370,9370,9370,0
20240322,094700,46525270,9370,9370,9370,9370,0
20240322,094600,46525270,9370,9370,9370,9370,0
20240322,094500,46525270,9370,9370,9370,9370,0
20240322,094400,46525270,9370,9370,9370,9370,0
20240322,094300,46525270,9370,9370,9370,9370,0
20240322,094200,46525270,9370,9370,9370,9370,0
20240322,094100,46525270,9370,9370,9370,9370,200
20240322,094000,44651270,9370,9370,9370,9370,0
20240322,093900,44651270,9370,9370,9370,9370,0
20240322,093800,44651270,9370,9370,9370,9370,335
20240322,093700,41512320,9430,9420,9430,9420,10
20240322,093600,41418050,9370,9370,9370,9370,30
20240322,093500,41136950,9370,9370,9370,9370,0
20240322,093400,41136950,9370,9370,9370,9370,2
20240322,093300,41118210,9430,9430,9430,9430,0
20240322,093200,41118210,9430,9430,9430,9430,0
20240322,093100,41118210,9430,9430,9430,9430,0
20240322,093000,41118210,9430,9430,9430,9430,0
20240322,092900,41118210,9430,9430,9430,9430,20
20240322,092800,40929610,9430,9430,9430,9430,7
20240322,092700,40863600,9420,9370,9420,9370,8
20240322,092600,40788290,9430,9430,9430,9430,3
20240322,092500,40760000,9440,9440,9440,9440,0
20240322,092400,40760000,9440,9440,9440,9440,0
20240322,092300,40760000,9440,9440,9440,9440,0
20240322,092200,40760000,9440,9440,9440,9440,0
20240322,092100,40760000,9440,9430,9440,9430,35
20240322,092000,40429940,9360,9360,9360,9360,0
20240322,091900,40429940,9360,9370,9370,9360,150
20240322,091800,39025030,9360,9360,9360,9360,0
20240322,091700,39025030,9360,9360,9360,9360,0
20240322,091600,39025030,9360,9360,9360,9360,0
20240322,091500,39025030,9360,9490,9510,9360,150
20240322,091400,37606160,9500,9500,9500,9500,0
20240322,091300,37606160,9500,9360,9500,9360,110
20240322,091200,36562560,9360,9360,9360,9360,0
20240322,091100,36562560,9360,9360,9360,9360,500
20240322,091000,31882560,9360,9360,9370,9360,373
20240322,090900,28389280,9360,9390,9390,9350,620
20240322,090800,22585100,9400,9400,9400,9400,1
20240322,090700,22575700,9410,9440,9440,9410,1557
20240322,090600,7884510,9440,9440,9440,9440,101
20240322,090500,6931070,9440,9440,9440,9440,0
20240322,090400,6931070,9440,9440,9440,9440,0
20240322,090300,6931070,9440,9440,9450,9440,581
20240322,090200,1445850,9450,9450,9450,9450,43
20240322,090100,1039500,9450,9450,9450,9450,90
20240322,090000,189000,9450,9450,9450,9450,20