KissMeData/080720/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,193800,370037460,5700,5700,5700,5700,2576
20240329,193700,370037460,5700,5700,5700,5700,0
20240329,193600,370037460,5700,5700,5700,5700,0
20240329,193500,370037460,5700,5700,5700,5700,0
20240329,193400,370037460,5700,5700,5700,5700,0
20240329,193300,370037460,5700,5700,5700,5700,0
20240329,193200,370037460,5700,5700,5700,5700,0
20240329,193100,370037460,5700,5700,5700,5700,0
20240329,193000,370037460,5700,5700,5700,5700,0
20240329,192900,370037460,5700,5700,5700,5700,0
20240329,192800,370037460,5700,5700,5700,5700,0
20240329,192700,370037460,5700,5700,5700,5700,0
20240329,192600,370037460,5700,5700,5700,5700,0
20240329,192500,370037460,5700,5700,5700,5700,0
20240329,192400,370037460,5700,5700,5700,5700,0
20240329,192300,370037460,5700,5700,5700,5700,0
20240329,192200,370037460,5700,5700,5700,5700,0
20240329,192100,370037460,5700,5700,5700,5700,0
20240329,192000,370037460,5700,5700,5700,5700,0
20240329,191900,370037460,5700,5700,5700,5700,0
20240329,191800,370037460,5700,5700,5700,5700,0
20240329,191700,370037460,5700,5700,5700,5700,0
20240329,191600,370037460,5700,5700,5700,5700,0
20240329,191500,370037460,5700,5700,5700,5700,0
20240329,191400,370037460,5700,5700,5700,5700,0
20240329,191300,370037460,5700,5700,5700,5700,0
20240329,191200,370037460,5700,5700,5700,5700,0
20240329,191100,370037460,5700,5700,5700,5700,0
20240329,191000,370037460,5700,5700,5700,5700,0
20240329,190900,370037460,5700,5700,5700,5700,0
20240329,190800,370037460,5700,5700,5700,5700,2576
20240329,190700,370037460,5700,5700,5700,5700,0
20240329,190600,370037460,5700,5700,5700,5700,0
20240329,190500,370037460,5700,5700,5700,5700,0
20240329,190400,370037460,5700,5700,5700,5700,0
20240329,190300,370037460,5700,5700,5700,5700,0
20240329,190200,370037460,5700,5700,5700,5700,0
20240329,190100,370037460,5700,5700,5700,5700,0
20240329,190000,370037460,5700,5700,5700,5700,0
20240329,185900,370037460,5700,5700,5700,5700,0
20240329,185800,370037460,5700,5700,5700,5700,0
20240329,185700,370037460,5700,5700,5700,5700,0
20240329,185600,370037460,5700,5700,5700,5700,0
20240329,185500,370037460,5700,5700,5700,5700,0
20240329,185400,370037460,5700,5700,5700,5700,0
20240329,185300,370037460,5700,5700,5700,5700,0
20240329,185200,370037460,5700,5700,5700,5700,0
20240329,185100,370037460,5700,5700,5700,5700,0
20240329,185000,370037460,5700,5700,5700,5700,0
20240329,184900,370037460,5700,5700,5700,5700,0
20240329,184800,370037460,5700,5700,5700,5700,0
20240329,184700,370037460,5700,5700,5700,5700,0
20240329,184600,370037460,5700,5700,5700,5700,0
20240329,184500,370037460,5700,5700,5700,5700,0
20240329,184400,370037460,5700,5700,5700,5700,0
20240329,184300,370037460,5700,5700,5700,5700,0
20240329,184200,370037460,5700,5700,5700,5700,0
20240329,184100,370037460,5700,5700,5700,5700,0
20240329,184000,370037460,5700,5700,5700,5700,0
20240329,183900,370037460,5700,5700,5700,5700,0
20240329,183800,370037460,5700,5700,5700,5700,2576
20240329,183700,370037460,5700,5700,5700,5700,0
20240329,183600,370037460,5700,5700,5700,5700,0
20240329,183500,370037460,5700,5700,5700,5700,0
20240329,183400,370037460,5700,5700,5700,5700,0
20240329,183300,370037460,5700,5700,5700,5700,0
20240329,183200,370037460,5700,5700,5700,5700,0
20240329,183100,370037460,5700,5700,5700,5700,0
20240329,183000,370037460,5700,5700,5700,5700,0
20240329,182900,370037460,5700,5700,5700,5700,0
20240329,182800,370037460,5700,5700,5700,5700,0
20240329,182700,370037460,5700,5700,5700,5700,0
20240329,182600,370037460,5700,5700,5700,5700,0
20240329,182500,370037460,5700,5700,5700,5700,0
20240329,182400,370037460,5700,5700,5700,5700,0
20240329,182300,370037460,5700,5700,5700,5700,0
20240329,182200,370037460,5700,5700,5700,5700,0
20240329,182100,370037460,5700,5700,5700,5700,0
20240329,182000,370037460,5700,5700,5700,5700,0
20240329,181900,370037460,5700,5700,5700,5700,0
20240329,181800,370037460,5700,5700,5700,5700,0
20240329,181700,370037460,5700,5700,5700,5700,0
20240329,181600,370037460,5700,5700,5700,5700,0
20240329,181500,370037460,5700,5700,5700,5700,0
20240329,181400,370037460,5700,5700,5700,5700,0
20240329,181300,370037460,5700,5700,5700,5700,0
20240329,181200,370037460,5700,5700,5700,5700,0
20240329,181100,370037460,5700,5700,5700,5700,0
20240329,181000,370037460,5700,5700,5700,5700,0
20240329,180900,370037460,5700,5700,5700,5700,0
20240329,180800,370037460,5700,5700,5700,5700,2576
20240329,180700,370037460,5700,5700,5700,5700,0
20240329,180600,370037460,5700,5700,5700,5700,0
20240329,180500,370037460,5700,5700,5700,5700,0
20240329,180400,370037460,5700,5700,5700,5700,0
20240329,180300,370037460,5700,5700,5700,5700,0
20240329,180200,370037460,5700,5700,5700,5700,0
20240329,180100,370037460,5700,5700,5700,5700,0
20240329,180000,370037460,5700,5700,5700,5700,0
20240329,175900,370037460,5700,5700,5700,5700,0
20240329,175800,370037460,5700,5700,5700,5700,0
20240329,175700,370037460,5700,5700,5700,5700,0
20240329,175600,370037460,5700,5700,5700,5700,0
20240329,175500,370037460,5700,5700,5700,5700,0
20240329,175400,370037460,5700,5700,5700,5700,0
20240329,175300,370037460,5700,5700,5700,5700,0
20240329,175200,370037460,5700,5700,5700,5700,0
20240329,175100,370037460,5700,5700,5700,5700,0
20240329,175000,370037460,5700,5700,5700,5700,0
20240329,174900,370037460,5700,5700,5700,5700,0
20240329,174800,370037460,5700,5700,5700,5700,0
20240329,174700,370037460,5700,5700,5700,5700,0
20240329,174600,370037460,5700,5700,5700,5700,0
20240329,174500,370037460,5700,5700,5700,5700,0
20240329,174400,370037460,5700,5700,5700,5700,0
20240329,174300,370037460,5700,5700,5700,5700,0
20240329,174200,370037460,5700,5700,5700,5700,0
20240329,174100,370037460,5700,5700,5700,5700,0
20240329,174000,370037460,5700,5700,5700,5700,0
20240329,173900,370037460,5700,5700,5700,5700,0
20240329,173800,370037460,5700,5700,5700,5700,2576
20240329,173700,370037460,5700,5700,5700,5700,0
20240329,173600,370037460,5700,5700,5700,5700,0
20240329,173500,370037460,5700,5700,5700,5700,0
20240329,173400,370037460,5700,5700,5700,5700,0
20240329,173300,370037460,5700,5700,5700,5700,0
20240329,173200,370037460,5700,5700,5700,5700,0
20240329,173100,370037460,5700,5700,5700,5700,0
20240329,173000,370037460,5700,5700,5700,5700,0
20240329,172900,370037460,5700,5700,5700,5700,0
20240329,172800,370037460,5700,5700,5700,5700,0
20240329,172700,370037460,5700,5700,5700,5700,0
20240329,172600,370037460,5700,5700,5700,5700,0
20240329,172500,370037460,5700,5700,5700,5700,0
20240329,172400,370037460,5700,5700,5700,5700,0
20240329,172300,370037460,5700,5700,5700,5700,0
20240329,172200,370037460,5700,5700,5700,5700,0
20240329,172100,370037460,5700,5700,5700,5700,0
20240329,172000,370037460,5700,5700,5700,5700,0
20240329,171900,370037460,5700,5700,5700,5700,0
20240329,171800,370037460,5700,5700,5700,5700,0
20240329,171700,370037460,5700,5700,5700,5700,0
20240329,171600,370037460,5700,5700,5700,5700,0
20240329,171500,370037460,5700,5700,5700,5700,0
20240329,171400,370037460,5700,5700,5700,5700,0
20240329,171300,370037460,5700,5700,5700,5700,0
20240329,171200,370037460,5700,5700,5700,5700,0
20240329,171100,370037460,5700,5700,5700,5700,0
20240329,171000,370037460,5700,5700,5700,5700,0
20240329,170900,370037460,5700,5700,5700,5700,0
20240329,170800,370037460,5700,5700,5700,5700,2576
20240329,170700,370037460,5700,5700,5700,5700,0
20240329,170600,370037460,5700,5700,5700,5700,0
20240329,170500,370037460,5700,5700,5700,5700,0
20240329,170400,370037460,5700,5700,5700,5700,0
20240329,170300,370037460,5700,5700,5700,5700,0
20240329,170200,370037460,5700,5700,5700,5700,0
20240329,170100,370037460,5700,5700,5700,5700,0
20240329,170000,370037460,5700,5700,5700,5700,0
20240329,165900,370037460,5700,5700,5700,5700,0
20240329,165800,370037460,5700,5700,5700,5700,0
20240329,165700,370037460,5700,5700,5700,5700,0
20240329,165600,370037460,5700,5700,5700,5700,0
20240329,165500,370037460,5700,5700,5700,5700,0
20240329,165400,370037460,5700,5700,5700,5700,0
20240329,165300,370037460,5700,5700,5700,5700,0
20240329,165200,370037460,5700,5700,5700,5700,0
20240329,165100,370037460,5700,5700,5700,5700,0
20240329,165000,370037460,5700,5700,5700,5700,0
20240329,164900,370037460,5700,5700,5700,5700,0
20240329,164800,370037460,5700,5700,5700,5700,0
20240329,164700,370037460,5700,5700,5700,5700,0
20240329,164600,370037460,5700,5700,5700,5700,0
20240329,164500,370037460,5700,5700,5700,5700,0
20240329,164400,370037460,5700,5700,5700,5700,0
20240329,164300,370037460,5700,5700,5700,5700,0
20240329,164200,370037460,5700,5700,5700,5700,0
20240329,164100,370037460,5700,5700,5700,5700,0
20240329,164000,370037460,5700,5700,5700,5700,0
20240329,163900,370037460,5700,5700,5700,5700,0
20240329,163800,370037460,5700,5700,5700,5700,2576
20240329,163700,370037460,5700,5700,5700,5700,0
20240329,163600,370037460,5700,5700,5700,5700,0
20240329,163500,370037460,5700,5700,5700,5700,0
20240329,163400,370037460,5700,5700,5700,5700,0
20240329,163300,370037460,5700,5700,5700,5700,0
20240329,163200,370037460,5700,5700,5700,5700,0
20240329,163100,370037460,5700,5700,5700,5700,0
20240329,163000,370037460,5700,5700,5700,5700,0
20240329,162900,370037460,5700,5700,5700,5700,0
20240329,162800,370037460,5700,5700,5700,5700,0
20240329,162700,370037460,5700,5700,5700,5700,0
20240329,162600,370037460,5700,5700,5700,5700,0
20240329,162500,370037460,5700,5700,5700,5700,0
20240329,162400,370037460,5700,5700,5700,5700,0
20240329,162300,370037460,5700,5700,5700,5700,0
20240329,162200,370037460,5700,5700,5700,5700,0
20240329,162100,370037460,5700,5700,5700,5700,0
20240329,162000,370037460,5700,5700,5700,5700,0
20240329,161900,370037460,5700,5700,5700,5700,0
20240329,161800,370037460,5700,5700,5700,5700,0
20240329,161700,370037460,5700,5700,5700,5700,0
20240329,161600,370037460,5700,5700,5700,5700,0
20240329,161500,370037460,5700,5700,5700,5700,0
20240329,161400,370037460,5700,5700,5700,5700,0
20240329,161300,370037460,5700,5700,5700,5700,0
20240329,161200,370037460,5700,5700,5700,5700,0
20240329,161100,370037460,5700,5700,5700,5700,0
20240329,161000,370037460,5700,5700,5700,5700,0
20240329,160900,370037460,5700,5700,5700,5700,0
20240329,160800,370037460,5700,5700,5700,5700,2576
20240329,160700,370037460,5700,5700,5700,5700,0
20240329,160600,370037460,5700,5700,5700,5700,0
20240329,160500,370037460,5700,5700,5700,5700,0
20240329,160400,370037460,5700,5700,5700,5700,0
20240329,160300,370037460,5700,5700,5700,5700,0
20240329,160200,370037460,5700,5700,5700,5700,0
20240329,160100,370037460,5700,5700,5700,5700,0
20240329,160000,370037460,5700,5700,5700,5700,0
20240329,155900,370037460,5700,5700,5700,5700,0
20240329,155800,370037460,5700,5700,5700,5700,0
20240329,155700,370037460,5700,5700,5700,5700,0
20240329,155600,370037460,5700,5700,5700,5700,0
20240329,155500,370037460,5700,5700,5700,5700,0
20240329,155400,370037460,5700,5700,5700,5700,0
20240329,155300,370037460,5700,5700,5700,5700,0
20240329,155200,370037460,5700,5700,5700,5700,0
20240329,155100,370037460,5700,5700,5700,5700,0
20240329,155000,370037460,5700,5700,5700,5700,0
20240329,154900,370037460,5700,5700,5700,5700,0
20240329,154800,370037460,5700,5700,5700,5700,0
20240329,154700,370037460,5700,5700,5700,5700,0
20240329,154600,370037460,5700,5700,5700,5700,0
20240329,154500,370037460,5700,5700,5700,5700,0
20240329,154400,370037460,5700,5700,5700,5700,0
20240329,154300,370037460,5700,5700,5700,5700,0
20240329,154200,370037460,5700,5700,5700,5700,0
20240329,154100,370037460,5700,5700,5700,5700,0
20240329,154000,370037460,5700,5700,5700,5700,0
20240329,153900,370037460,5700,5700,5700,5700,0
20240329,153800,370037460,5700,5700,5700,5700,2576
20240329,153700,370037460,5700,5700,5700,5700,0
20240329,153600,370037460,5700,5700,5700,5700,0
20240329,153500,370037460,5700,5700,5700,5700,0
20240329,153400,370037460,5700,5700,5700,5700,0
20240329,153300,370037460,5700,5700,5700,5700,0
20240329,153200,370037460,5700,5700,5700,5700,0
20240329,153100,370037460,5700,5700,5700,5700,0
20240329,153000,370037460,5700,5700,5700,5700,2576
20240329,152900,355354260,5680,5680,5680,5680,0
20240329,152800,355354260,5680,5680,5680,5680,0
20240329,152700,355354260,5680,5680,5680,5680,0
20240329,152600,355354260,5680,5680,5680,5680,0
20240329,152500,355354260,5680,5680,5680,5680,0
20240329,152400,355354260,5680,5680,5680,5680,0
20240329,152300,355354260,5680,5680,5680,5680,0
20240329,152200,355354260,5680,5680,5680,5680,0
20240329,152100,355354260,5680,5680,5680,5680,0
20240329,152000,355354260,5680,5680,5680,5680,0
20240329,151900,355354260,5680,5680,5680,5680,1
20240329,151800,355348580,5670,5660,5670,5660,157
20240329,151700,354458430,5670,5670,5670,5670,0
20240329,151600,354458430,5670,5660,5670,5660,405
20240329,151500,352162130,5670,5670,5670,5670,0
20240329,151400,352162130,5670,5670,5670,5670,500
20240329,151300,349327130,5670,5670,5670,5670,115
20240329,151200,348675080,5690,5690,5690,5690,0
20240329,151100,348675080,5690,5690,5690,5690,0
20240329,151000,348675080,5690,5670,5690,5670,26
20240329,150900,348527560,5670,5670,5670,5670,1
20240329,150800,348521890,5710,5710,5710,5710,0
20240329,150700,348521890,5710,5710,5710,5710,0
20240329,150600,348521890,5710,5680,5710,5680,7
20240329,150500,348481980,5660,5660,5660,5660,0
20240329,150400,348481980,5660,5660,5660,5660,0
20240329,150300,348481980,5660,5680,5680,5660,432
20240329,150200,346036560,5680,5680,5680,5680,1
20240329,150100,346030880,5670,5670,5670,5670,0
20240329,150000,346030880,5670,5670,5670,5670,0
20240329,145900,346030880,5670,5670,5670,5670,0
20240329,145800,346030880,5670,5670,5670,5670,94
20240329,145700,345497900,5680,5680,5680,5680,0
20240329,145600,345497900,5680,5680,5680,5680,2
20240329,145500,345486540,5710,5710,5710,5710,0
20240329,145400,345486540,5710,5710,5710,5710,0
20240329,145300,345486540,5710,5710,5710,5710,0
20240329,145200,345486540,5710,5710,5710,5710,0
20240329,145100,345486540,5710,5710,5710,5710,1
20240329,145000,345480830,5700,5700,5700,5700,1
20240329,144900,345475130,5710,5710,5710,5710,26
20240329,144800,345326670,5670,5670,5670,5670,1
20240329,144700,345321000,5720,5720,5720,5720,0
20240329,144600,345321000,5720,5720,5720,5720,0
20240329,144500,345321000,5720,5690,5720,5690,489
20240329,144400,342526800,5690,5680,5690,5680,2
20240329,144300,342515430,5670,5670,5670,5670,0
20240329,144200,342515430,5670,5670,5670,5670,0
20240329,144100,342515430,5670,5670,5670,5670,31
20240329,144000,342339660,5670,5670,5670,5670,169
20240329,143900,341381430,5700,5700,5700,5700,0
20240329,143800,341381430,5700,5700,5700,5700,0
20240329,143700,341381430,5700,5700,5700,5700,0
20240329,143600,341381430,5700,5700,5700,5700,0
20240329,143500,341381430,5700,5700,5700,5700,2
20240329,143400,341370030,5670,5680,5690,5670,24
20240329,143300,341233920,5710,5710,5710,5710,0
20240329,143200,341233920,5710,5710,5710,5710,0
20240329,143100,341233920,5710,5710,5710,5710,0
20240329,143000,341233920,5710,5710,5710,5710,0
20240329,142900,341233920,5710,5710,5710,5710,68
20240329,142800,340845640,5710,5710,5710,5710,0
20240329,142700,340845640,5710,5700,5710,5700,307
20240329,142600,339092890,5710,5710,5710,5710,0
20240329,142500,339092890,5710,5710,5710,5710,0
20240329,142400,339092890,5710,5710,5710,5710,0
20240329,142300,339092890,5710,5710,5710,5710,0
20240329,142200,339092890,5710,5710,5710,5710,0
20240329,142100,339092890,5710,5710,5710,5710,0
20240329,142000,339092890,5710,5670,5710,5670,18
20240329,141900,338990470,5720,5670,5720,5670,221
20240329,141800,337732400,5720,5710,5720,5710,100
20240329,141700,337161100,5710,5690,5710,5690,500
20240329,141600,334310940,5680,5680,5680,5680,1
20240329,141500,334305260,5680,5680,5680,5680,0
20240329,141400,334305260,5680,5680,5680,5680,0
20240329,141300,334305260,5680,5680,5680,5680,27
20240329,141200,334151900,5680,5680,5680,5680,0
20240329,141100,334151900,5680,5680,5680,5680,16
20240329,141000,334061020,5680,5680,5680,5680,25
20240329,140900,333919020,5680,5680,5680,5680,0
20240329,140800,333919020,5680,5680,5680,5680,0
20240329,140700,333919020,5680,5680,5680,5680,0
20240329,140600,333919020,5680,5680,5680,5680,0
20240329,140500,333919020,5680,5680,5680,5680,0
20240329,140400,333919020,5680,5680,5680,5680,51
20240329,140300,333629340,5680,5680,5680,5680,174
20240329,140200,332641020,5680,5680,5680,5680,0
20240329,140100,332641020,5680,5680,5680,5680,20
20240329,140000,332527420,5670,5670,5670,5670,0
20240329,135900,332527420,5670,5670,5670,5670,1
20240329,135800,332521750,5670,5670,5670,5670,0
20240329,135700,332521750,5670,5670,5670,5670,0
20240329,135600,332521750,5670,5670,5670,5670,0
20240329,135500,332521750,5670,5670,5670,5670,0
20240329,135400,332521750,5670,5670,5670,5670,0
20240329,135300,332521750,5670,5670,5670,5670,0
20240329,135200,332521750,5670,5680,5680,5670,15
20240329,135100,332436560,5660,5660,5660,5660,0
20240329,135000,332436560,5660,5660,5660,5660,0
20240329,134900,332436560,5660,5660,5660,5660,0
20240329,134800,332436560,5660,5660,5660,5660,87
20240329,134700,331944140,5660,5660,5660,5660,0
20240329,134600,331944140,5660,5660,5660,5660,0
20240329,134500,331944140,5660,5660,5660,5660,0
20240329,134400,331944140,5660,5660,5660,5660,0
20240329,134300,331944140,5660,5660,5660,5660,0
20240329,134200,331944140,5660,5660,5660,5660,104
20240329,134100,331355500,5660,5670,5670,5660,132
20240329,134000,330607360,5670,5670,5670,5670,0
20240329,133900,330607360,5670,5670,5670,5670,0
20240329,133800,330607360,5670,5670,5670,5670,0
20240329,133700,330607360,5670,5670,5670,5670,0
20240329,133600,330607360,5670,5670,5670,5670,100
20240329,133500,330040360,5690,5690,5690,5690,8
20240329,133400,329994840,5720,5720,5720,5720,0
20240329,133300,329994840,5720,5720,5720,5720,7
20240329,133200,329954800,5690,5690,5690,5690,2
20240329,133100,329943420,5720,5720,5720,5720,0
20240329,133000,329943420,5720,5720,5720,5720,0
20240329,132900,329943420,5720,5720,5720,5720,0
20240329,132800,329943420,5720,5720,5720,5720,0
20240329,132700,329943420,5720,5720,5720,5720,0
20240329,132600,329943420,5720,5720,5720,5720,0
20240329,132500,329943420,5720,5720,5720,5720,0
20240329,132400,329943420,5720,5690,5720,5690,3
20240329,132300,329926310,5670,5670,5670,5670,0
20240329,132200,329926310,5670,5670,5670,5670,50
20240329,132100,329642810,5670,5670,5670,5670,0
20240329,132000,329642810,5670,5670,5670,5670,0
20240329,131900,329642810,5670,5700,5700,5670,37
20240329,131800,329432780,5720,5700,5720,5700,14
20240329,131700,329352840,5720,5720,5720,5720,0
20240329,131600,329352840,5720,5720,5720,5720,0
20240329,131500,329352840,5720,5720,5720,5720,0
20240329,131400,329352840,5720,5720,5720,5720,0
20240329,131300,329352840,5720,5710,5720,5710,7
20240329,131200,329312810,5720,5720,5720,5720,1
20240329,131100,329307090,5670,5670,5670,5670,2
20240329,131000,329295750,5710,5710,5710,5710,20
20240329,130900,329181550,5720,5720,5720,5720,0
20240329,130800,329181550,5720,5720,5720,5720,0
20240329,130700,329181550,5720,5720,5720,5720,0
20240329,130600,329181550,5720,5720,5720,5720,5
20240329,130500,329152950,5720,5710,5720,5710,21
20240329,130400,329032930,5720,5720,5720,5720,0
20240329,130300,329032930,5720,5720,5720,5720,0
20240329,130200,329032930,5720,5720,5720,5720,0
20240329,130100,329032930,5720,5720,5720,5720,0
20240329,130000,329032930,5720,5720,5720,5720,102
20240329,125900,328449490,5720,5720,5720,5720,0
20240329,125800,328449490,5720,5720,5720,5720,1
20240329,125700,328443770,5730,5730,5730,5730,0
20240329,125600,328443770,5730,5730,5730,5730,0
20240329,125500,328443770,5730,5680,5730,5670,1214
20240329,125400,321502410,5680,5680,5680,5680,0
20240329,125300,321502410,5680,5680,5680,5680,0
20240329,125200,321502410,5680,5680,5680,5680,0
20240329,125100,321502410,5680,5680,5680,5680,0
20240329,125000,321502410,5680,5680,5680,5680,33
20240329,124900,321314970,5680,5690,5690,5680,117
20240329,124800,320649410,5700,5690,5700,5690,9
20240329,124700,320598150,5700,5700,5700,5700,0
20240329,124600,320598150,5700,5700,5700,5700,0
20240329,124500,320598150,5700,5700,5700,5700,0
20240329,124400,320598150,5700,5690,5700,5690,17
20240329,124300,320501260,5700,5700,5700,5700,0
20240329,124200,320501260,5700,5700,5700,5700,0
20240329,124100,320501260,5700,5690,5700,5690,40
20240329,124000,320273270,5650,5650,5650,5650,4
20240329,123900,320250670,5650,5650,5650,5650,0
20240329,123800,320250670,5650,5650,5650,5650,6
20240329,123700,320216770,5670,5670,5670,5670,0
20240329,123600,320216770,5670,5670,5670,5670,100
20240329,123500,319649770,5670,5670,5670,5670,0
20240329,123400,319649770,5670,5670,5670,5670,0
20240329,123300,319649770,5670,5670,5670,5670,6
20240329,123200,319615750,5680,5680,5680,5680,0
20240329,123100,319615750,5680,5670,5680,5670,20
20240329,123000,319502300,5670,5650,5670,5650,83
20240329,122900,319032530,5690,5690,5690,5690,0
20240329,122800,319032530,5690,5690,5690,5690,0
20240329,122700,319032530,5690,5690,5690,5690,0
20240329,122600,319032530,5690,5690,5690,5690,0
20240329,122500,319032530,5690,5690,5690,5650,24
20240329,122400,318896290,5660,5690,5700,5660,22
20240329,122300,318771140,5660,5690,5690,5660,15
20240329,122200,318685820,5690,5650,5690,5650,85
20240329,122100,318203040,5620,5630,5630,5600,2449
20240329,122000,304482570,5640,5640,5640,5640,0
20240329,121900,304482570,5640,5640,5640,5620,45
20240329,121800,304229170,5630,5650,5650,5630,116
20240329,121700,303574930,5650,5690,5690,5650,1661
20240329,121600,294163090,5700,5700,5700,5700,389
20240329,121500,291945790,5730,5710,5730,5710,11
20240329,121400,291882860,5700,5700,5700,5700,0
20240329,121300,291882860,5700,5700,5700,5700,0
20240329,121200,291882860,5700,5700,5700,5700,1321
20240329,121100,284353160,5700,5700,5700,5700,0
20240329,121000,284353160,5700,5700,5700,5700,0
20240329,120900,284353160,5700,5700,5700,5700,0
20240329,120800,284353160,5700,5700,5700,5700,10
20240329,120700,284296160,5700,5700,5700,5700,5
20240329,120600,284267660,5700,5700,5700,5700,0
20240329,120500,284267660,5700,5700,5700,5700,1500
20240329,120400,275717660,5700,5700,5700,5700,0
20240329,120300,275717660,5700,5700,5700,5700,10
20240329,120200,275660660,5730,5730,5730,5730,5
20240329,120100,275632010,5700,5700,5700,5700,35
20240329,120000,275432510,5700,5700,5700,5700,0
20240329,115900,275432510,5700,5700,5700,5700,0
20240329,115800,275432510,5700,5700,5700,5700,3
20240329,115700,275415410,5740,5740,5740,5740,0
20240329,115600,275415410,5740,5740,5740,5740,0
20240329,115500,275415410,5740,5720,5740,5720,2
20240329,115400,275403950,5700,5700,5700,5700,0
20240329,115300,275403950,5700,5700,5700,5700,0
20240329,115200,275403950,5700,5700,5700,5700,0
20240329,115100,275403950,5700,5700,5700,5700,137
20240329,115000,274623050,5700,5700,5700,5700,10
20240329,114900,274566050,5700,5700,5700,5700,0
20240329,114800,274566050,5700,5700,5700,5700,0
20240329,114700,274566050,5700,5700,5700,5700,40
20240329,114600,274338050,5730,5730,5730,5730,0
20240329,114500,274338050,5730,5730,5730,5730,0
20240329,114400,274338050,5730,5730,5730,5730,0
20240329,114300,274338050,5730,5730,5730,5730,0
20240329,114200,274338050,5730,5730,5730,5730,1
20240329,114100,274332320,5730,5700,5730,5700,6
20240329,114000,274298090,5700,5700,5700,5700,0
20240329,113900,274298090,5700,5710,5710,5700,103
20240329,113800,273709970,5710,5730,5730,5710,75
20240329,113700,273280290,5740,5740,5740,5740,0
20240329,113600,273280290,5740,5740,5740,5740,0
20240329,113500,273280290,5740,5740,5740,5740,0
20240329,113400,273280290,5740,5740,5740,5740,100
20240329,113300,272706290,5740,5740,5740,5740,800
20240329,113200,268114290,5740,5740,5740,5740,16
20240329,113100,268022450,5740,5740,5740,5740,0
20240329,113000,268022450,5740,5740,5740,5740,0
20240329,112900,268022450,5740,5740,5740,5740,5
20240329,112800,267993750,5730,5730,5730,5730,0
20240329,112700,267993750,5730,5730,5730,5730,132
20240329,112600,267237390,5730,5730,5730,5730,0
20240329,112500,267237390,5730,5730,5730,5730,0
20240329,112400,267237390,5730,5730,5730,5730,1
20240329,112300,267231660,5700,5700,5700,5700,179
20240329,112200,266211360,5700,5700,5700,5700,0
20240329,112100,266211360,5700,5700,5700,5700,0
20240329,112000,266211360,5700,5700,5700,5700,0
20240329,111900,266211360,5700,5700,5700,5700,9
20240329,111800,266160060,5740,5720,5740,5720,14
20240329,111700,266079740,5740,5740,5740,5740,0
20240329,111600,266079740,5740,5740,5740,5740,0
20240329,111500,266079740,5740,5710,5740,5710,340
20240329,111400,264129860,5730,5730,5730,5730,0
20240329,111300,264129860,5730,5730,5730,5730,0
20240329,111200,264129860,5730,5730,5730,5730,0
20240329,111100,264129860,5730,5700,5730,5700,8
20240329,111000,264084130,5700,5700,5700,5700,22
20240329,110900,263958730,5730,5730,5730,5730,0
20240329,110800,263958730,5730,5710,5730,5710,10
20240329,110700,263901550,5700,5700,5700,5700,170
20240329,110600,262932550,5720,5720,5720,5720,10
20240329,110500,262875350,5730,5720,5730,5720,8
20240329,110400,262829580,5730,5730,5730,5730,0
20240329,110300,262829580,5730,5730,5730,5730,0
20240329,110200,262829580,5730,5710,5730,5710,500
20240329,110100,259964730,5700,5700,5700,5700,0
20240329,110000,259964730,5700,5700,5700,5700,0
20240329,105900,259964730,5700,5700,5700,5700,0
20240329,105800,259964730,5700,5700,5700,5700,12
20240329,105700,259896330,5700,5700,5700,5700,0
20240329,105600,259896330,5700,5700,5700,5700,0
20240329,105500,259896330,5700,5700,5700,5700,0
20240329,105400,259896330,5700,5700,5700,5700,0
20240329,105300,259896330,5700,5700,5700,5700,5
20240329,105200,259867830,5700,5700,5700,5700,0
20240329,105100,259867830,5700,5710,5710,5700,91
20240329,105000,259349110,5730,5730,5730,5730,0
20240329,104900,259349110,5730,5730,5730,5730,0
20240329,104800,259349110,5730,5720,5730,5720,14
20240329,104700,259268900,5730,5730,5730,5730,0
20240329,104600,259268900,5730,5730,5730,5730,0
20240329,104500,259268900,5730,5730,5730,5730,213
20240329,104400,258048410,5700,5700,5730,5700,139
20240329,104300,257256030,5700,5700,5700,5700,840
20240329,104200,252468030,5700,5700,5700,5700,311
20240329,104100,250695330,5700,5700,5700,5700,550
20240329,104000,247560330,5700,5700,5700,5700,50
20240329,103900,247275330,5700,5700,5700,5700,0
20240329,103800,247275330,5700,5700,5700,5700,4
20240329,103700,247252530,5700,5700,5700,5700,0
20240329,103600,247252530,5700,5710,5710,5700,42
20240329,103500,247013110,5730,5710,5730,5710,14
20240329,103400,246933150,5730,5730,5730,5730,0
20240329,103300,246933150,5730,5730,5730,5730,1
20240329,103200,246927420,5740,5740,5740,5740,0
20240329,103100,246927420,5740,5740,5740,5740,1
20240329,103000,246921680,5740,5750,5750,5740,10
20240329,102900,246864190,5710,5710,5760,5710,9
20240329,102800,246812560,5760,5710,5760,5710,6
20240329,102700,246778050,5760,5710,5760,5710,40
20240329,102600,246549400,5760,5760,5760,5760,87
20240329,102500,246048280,5760,5730,5760,5730,21
20240329,102400,245927380,5690,5730,5730,5690,2000
20240329,102300,234510810,5750,5740,5750,5740,1486
20240329,102200,225966320,5750,5750,5750,5750,0
20240329,102100,225966320,5750,5750,5750,5750,0
20240329,102000,225966320,5750,5750,5750,5750,0
20240329,101900,225966320,5750,5710,5750,5710,1193
20240329,101800,219120690,5710,5720,5720,5710,173
20240329,101700,218131840,5720,5720,5720,5720,214
20240329,101600,216907760,5720,5720,5720,5720,0
20240329,101500,216907760,5720,5720,5720,5720,90
20240329,101400,216392960,5710,5710,5710,5710,960
20240329,101300,210911360,5710,5710,5710,5710,10
20240329,101200,210854260,5720,5720,5720,5720,0
20240329,101100,210854260,5720,5700,5720,5690,51
20240329,101000,210563510,5720,5710,5720,5700,139
20240329,100900,209770990,5700,5730,5730,5700,493
20240329,100800,206959380,5740,5740,5740,5740,11
20240329,100700,206896240,5740,5740,5740,5740,179
20240329,100600,205868780,5740,5740,5740,5740,155
20240329,100500,204979080,5700,5730,5740,5700,1026
20240329,100400,199111860,5730,5730,5730,5720,262
20240329,100300,197611710,5730,5730,5730,5710,207
20240329,100200,196426970,5720,5720,5720,5720,107
20240329,100100,195814930,5720,5710,5720,5710,432
20240329,100000,193347240,5700,5700,5700,5680,3907
20240329,095900,171084550,5700,5690,5700,5690,665
20240329,095800,167294110,5690,5690,5700,5690,487
20240329,095700,164521150,5690,5680,5690,5680,22
20240329,095600,164396140,5680,5680,5680,5680,0
20240329,095500,164396140,5680,5650,5680,5640,27
20240329,095400,164243480,5640,5640,5640,5640,10
20240329,095300,164187080,5680,5680,5680,5680,25
20240329,095200,164045080,5640,5640,5640,5640,0
20240329,095100,164045080,5640,5640,5640,5640,105
20240329,095000,163452880,5690,5680,5690,5680,55
20240329,094900,163140430,5700,5700,5700,5700,211
20240329,094800,161937730,5690,5690,5690,5690,404
20240329,094700,159638970,5690,5690,5690,5690,0
20240329,094600,159638970,5690,5690,5690,5690,1
20240329,094500,159633280,5700,5690,5700,5690,5
20240329,094400,159604810,5700,5640,5700,5640,1011
20240329,094300,153847290,5640,5640,5640,5630,93
20240329,094200,153322980,5650,5650,5650,5640,215
20240329,094100,152108960,5690,5630,5700,5620,10035
20240329,094000,94938350,5630,5610,5630,5610,152
20240329,093900,94083600,5610,5600,5610,5600,107
20240329,093800,93483350,5610,5610,5610,5610,0
20240329,093700,93483350,5610,5610,5610,5610,0
20240329,093600,93483350,5610,5600,5610,5600,5
20240329,093500,93455310,5590,5590,5590,5590,0
20240329,093400,93455310,5590,5590,5590,5590,513
20240329,093300,90587640,5590,5590,5590,5590,0
20240329,093200,90587640,5590,5590,5590,5590,513
20240329,093100,87719970,5590,5650,5650,5550,1551
20240329,093000,79036550,5650,5540,5670,5540,9991
20240329,092900,22783480,5540,5580,5580,5540,781
20240329,092800,18455340,5590,5590,5590,5590,0
20240329,092700,18455340,5590,5590,5590,5590,53
20240329,092600,18159070,5590,5590,5590,5590,0
20240329,092500,18159070,5590,5590,5590,5590,125
20240329,092400,17460320,5590,5590,5590,5590,0
20240329,092300,17460320,5590,5590,5590,5590,0
20240329,092200,17460320,5590,5590,5590,5590,0
20240329,092100,17460320,5590,5580,5590,5580,10
20240329,092000,17404480,5580,5580,5580,5580,1
20240329,091900,17398900,5590,5590,5590,5590,0
20240329,091800,17398900,5590,5550,5590,5550,17
20240329,091700,17304470,5590,5590,5590,5590,2
20240329,091600,17293290,5550,5550,5550,5550,0
20240329,091500,17293290,5550,5550,5550,5550,0
20240329,091400,17293290,5550,5570,5570,5550,268
20240329,091300,15803940,5590,5570,5590,5560,180
20240329,091200,14802180,5570,5590,5590,5570,112
20240329,091100,14176290,5600,5610,5610,5600,36
20240329,091000,13974680,5650,5630,5650,5620,172
20240329,090900,13007770,5660,5650,5660,5630,96
20240329,090800,12465770,5660,5650,5660,5620,642
20240329,090700,8837300,5650,5560,5650,5560,39
20240329,090600,8618260,5560,5550,5560,5550,202
20240329,090500,7497140,5540,5540,5540,5540,1
20240329,090400,7491600,5530,5550,5550,5530,147
20240329,090300,6678150,5540,5540,5540,5540,0
20240329,090200,6678150,5540,5530,5540,5530,3
20240329,090100,6661540,5510,5520,5520,5510,33
20240329,090000,6479480,5500,5480,5500,5480,1182