KissMeData/048430/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,191700,60391889250,9380,9380,9380,9380,96015
20240327,191600,60391889250,9380,9380,9380,9380,0
20240327,191500,60391889250,9380,9380,9380,9380,0
20240327,191400,60391889250,9380,9380,9380,9380,0
20240327,191300,60391889250,9380,9380,9380,9380,0
20240327,191200,60391889250,9380,9380,9380,9380,0
20240327,191100,60391889250,9380,9380,9380,9380,0
20240327,191000,60391889250,9380,9380,9380,9380,0
20240327,190900,60391889250,9380,9380,9380,9380,0
20240327,190800,60391889250,9380,9380,9380,9380,0
20240327,190700,60391889250,9380,9380,9380,9380,0
20240327,190600,60391889250,9380,9380,9380,9380,0
20240327,190500,60391889250,9380,9380,9380,9380,0
20240327,190400,60391889250,9380,9380,9380,9380,0
20240327,190300,60391889250,9380,9380,9380,9380,0
20240327,190200,60391889250,9380,9380,9380,9380,0
20240327,190100,60391889250,9380,9380,9380,9380,0
20240327,190000,60391889250,9380,9380,9380,9380,0
20240327,185900,60391889250,9380,9380,9380,9380,0
20240327,185800,60391889250,9380,9380,9380,9380,0
20240327,185700,60391889250,9380,9380,9380,9380,0
20240327,185600,60391889250,9380,9380,9380,9380,0
20240327,185500,60391889250,9380,9380,9380,9380,0
20240327,185400,60391889250,9380,9380,9380,9380,0
20240327,185300,60391889250,9380,9380,9380,9380,0
20240327,185200,60391889250,9380,9380,9380,9380,0
20240327,185100,60391889250,9380,9380,9380,9380,0
20240327,185000,60391889250,9380,9380,9380,9380,0
20240327,184900,60391889250,9380,9380,9380,9380,0
20240327,184800,60391889250,9380,9380,9380,9380,0
20240327,184700,60391889250,9380,9380,9380,9380,96015
20240327,184600,60391889250,9380,9380,9380,9380,0
20240327,184500,60391889250,9380,9380,9380,9380,0
20240327,184400,60391889250,9380,9380,9380,9380,0
20240327,184300,60391889250,9380,9380,9380,9380,0
20240327,184200,60391889250,9380,9380,9380,9380,0
20240327,184100,60391889250,9380,9380,9380,9380,0
20240327,184000,60391889250,9380,9380,9380,9380,0
20240327,183900,60391889250,9380,9380,9380,9380,0
20240327,183800,60391889250,9380,9380,9380,9380,0
20240327,183700,60391889250,9380,9380,9380,9380,0
20240327,183600,60391889250,9380,9380,9380,9380,0
20240327,183500,60391889250,9380,9380,9380,9380,0
20240327,183400,60391889250,9380,9380,9380,9380,0
20240327,183300,60391889250,9380,9380,9380,9380,0
20240327,183200,60391889250,9380,9380,9380,9380,0
20240327,183100,60391889250,9380,9380,9380,9380,0
20240327,183000,60391889250,9380,9380,9380,9380,0
20240327,182900,60391889250,9380,9380,9380,9380,0
20240327,182800,60391889250,9380,9380,9380,9380,0
20240327,182700,60391889250,9380,9380,9380,9380,0
20240327,182600,60391889250,9380,9380,9380,9380,0
20240327,182500,60391889250,9380,9380,9380,9380,0
20240327,182400,60391889250,9380,9380,9380,9380,0
20240327,182300,60391889250,9380,9380,9380,9380,0
20240327,182200,60391889250,9380,9380,9380,9380,0
20240327,182100,60391889250,9380,9380,9380,9380,0
20240327,182000,60391889250,9380,9380,9380,9380,0
20240327,181900,60391889250,9380,9380,9380,9380,0
20240327,181800,60391889250,9380,9380,9380,9380,0
20240327,181700,60391889250,9380,9380,9380,9380,96015
20240327,181600,60391889250,9380,9380,9380,9380,0
20240327,181500,60391889250,9380,9380,9380,9380,0
20240327,181400,60391889250,9380,9380,9380,9380,0
20240327,181300,60391889250,9380,9380,9380,9380,0
20240327,181200,60391889250,9380,9380,9380,9380,0
20240327,181100,60391889250,9380,9380,9380,9380,0
20240327,181000,60391889250,9380,9380,9380,9380,0
20240327,180900,60391889250,9380,9380,9380,9380,0
20240327,180800,60391889250,9380,9380,9380,9380,0
20240327,180700,60391889250,9380,9380,9380,9380,0
20240327,180600,60391889250,9380,9380,9380,9380,0
20240327,180500,60391889250,9380,9380,9380,9380,0
20240327,180400,60391889250,9380,9380,9380,9380,0
20240327,180300,60391889250,9380,9380,9380,9380,0
20240327,180200,60391889250,9380,9380,9380,9380,0
20240327,180100,60391889250,9380,9380,9380,9380,0
20240327,180000,60391889250,9380,9380,9380,9380,0
20240327,175900,60391889250,9380,9380,9380,9380,0
20240327,175800,60391889250,9380,9380,9380,9380,0
20240327,175700,60391889250,9380,9380,9380,9380,0
20240327,175600,60391889250,9380,9380,9380,9380,0
20240327,175500,60391889250,9380,9380,9380,9380,0
20240327,175400,60391889250,9380,9380,9380,9380,0
20240327,175300,60391889250,9380,9380,9380,9380,0
20240327,175200,60391889250,9380,9380,9380,9380,0
20240327,175100,60391889250,9380,9380,9380,9380,0
20240327,175000,60391889250,9380,9380,9380,9380,0
20240327,174900,60391889250,9380,9380,9380,9380,0
20240327,174800,60391889250,9380,9380,9380,9380,0
20240327,174700,60391889250,9380,9380,9380,9380,96015
20240327,174600,60391889250,9380,9380,9380,9380,0
20240327,174500,60391889250,9380,9380,9380,9380,0
20240327,174400,60391889250,9380,9380,9380,9380,0
20240327,174300,60391889250,9380,9380,9380,9380,0
20240327,174200,60391889250,9380,9380,9380,9380,0
20240327,174100,60391889250,9380,9380,9380,9380,0
20240327,174000,60391889250,9380,9380,9380,9380,0
20240327,173900,60391889250,9380,9380,9380,9380,0
20240327,173800,60391889250,9380,9380,9380,9380,0
20240327,173700,60391889250,9380,9380,9380,9380,0
20240327,173600,60391889250,9380,9380,9380,9380,0
20240327,173500,60391889250,9380,9380,9380,9380,0
20240327,173400,60391889250,9380,9380,9380,9380,0
20240327,173300,60391889250,9380,9380,9380,9380,0
20240327,173200,60391889250,9380,9380,9380,9380,0
20240327,173100,60391889250,9380,9380,9380,9380,0
20240327,173000,60391889250,9380,9380,9380,9380,0
20240327,172900,60391889250,9380,9380,9380,9380,0
20240327,172800,60391889250,9380,9380,9380,9380,0
20240327,172700,60391889250,9380,9380,9380,9380,0
20240327,172600,60391889250,9380,9380,9380,9380,0
20240327,172500,60391889250,9380,9380,9380,9380,0
20240327,172400,60391889250,9380,9380,9380,9380,0
20240327,172300,60391889250,9380,9380,9380,9380,0
20240327,172200,60391889250,9380,9380,9380,9380,0
20240327,172100,60391889250,9380,9380,9380,9380,0
20240327,172000,60391889250,9380,9380,9380,9380,0
20240327,171900,60391889250,9380,9380,9380,9380,0
20240327,171800,60391889250,9380,9380,9380,9380,0
20240327,171700,60391889250,9380,9380,9380,9380,96015
20240327,171600,60391889250,9380,9380,9380,9380,0
20240327,171500,60391889250,9380,9380,9380,9380,0
20240327,171400,60391889250,9380,9380,9380,9380,0
20240327,171300,60391889250,9380,9380,9380,9380,0
20240327,171200,60391889250,9380,9380,9380,9380,0
20240327,171100,60391889250,9380,9380,9380,9380,0
20240327,171000,60391889250,9380,9380,9380,9380,0
20240327,170900,60391889250,9380,9380,9380,9380,0
20240327,170800,60391889250,9380,9380,9380,9380,0
20240327,170700,60391889250,9380,9380,9380,9380,0
20240327,170600,60391889250,9380,9380,9380,9380,0
20240327,170500,60391889250,9380,9380,9380,9380,0
20240327,170400,60391889250,9380,9380,9380,9380,0
20240327,170300,60391889250,9380,9380,9380,9380,0
20240327,170200,60391889250,9380,9380,9380,9380,0
20240327,170100,60391889250,9380,9380,9380,9380,0
20240327,170000,60391889250,9380,9380,9380,9380,0
20240327,165900,60391889250,9380,9380,9380,9380,0
20240327,165800,60391889250,9380,9380,9380,9380,0
20240327,165700,60391889250,9380,9380,9380,9380,0
20240327,165600,60391889250,9380,9380,9380,9380,0
20240327,165500,60391889250,9380,9380,9380,9380,0
20240327,165400,60391889250,9380,9380,9380,9380,0
20240327,165300,60391889250,9380,9380,9380,9380,0
20240327,165200,60391889250,9380,9380,9380,9380,0
20240327,165100,60391889250,9380,9380,9380,9380,0
20240327,165000,60391889250,9380,9380,9380,9380,0
20240327,164900,60391889250,9380,9380,9380,9380,0
20240327,164800,60391889250,9380,9380,9380,9380,0
20240327,164700,60391889250,9380,9380,9380,9380,96015
20240327,164600,60391889250,9380,9380,9380,9380,0
20240327,164500,60391889250,9380,9380,9380,9380,0
20240327,164400,60391889250,9380,9380,9380,9380,0
20240327,164300,60391889250,9380,9380,9380,9380,0
20240327,164200,60391889250,9380,9380,9380,9380,0
20240327,164100,60391889250,9380,9380,9380,9380,0
20240327,164000,60391889250,9380,9380,9380,9380,0
20240327,163900,60391889250,9380,9380,9380,9380,0
20240327,163800,60391889250,9380,9380,9380,9380,0
20240327,163700,60391889250,9380,9380,9380,9380,0
20240327,163600,60391889250,9380,9380,9380,9380,0
20240327,163500,60391889250,9380,9380,9380,9380,0
20240327,163400,60391889250,9380,9380,9380,9380,0
20240327,163300,60391889250,9380,9380,9380,9380,0
20240327,163200,60391889250,9380,9380,9380,9380,0
20240327,163100,60391889250,9380,9380,9380,9380,0
20240327,163000,60391889250,9380,9380,9380,9380,0
20240327,162900,60391889250,9380,9380,9380,9380,0
20240327,162800,60391889250,9380,9380,9380,9380,0
20240327,162700,60391889250,9380,9380,9380,9380,0
20240327,162600,60391889250,9380,9380,9380,9380,0
20240327,162500,60391889250,9380,9380,9380,9380,0
20240327,162400,60391889250,9380,9380,9380,9380,0
20240327,162300,60391889250,9380,9380,9380,9380,0
20240327,162200,60391889250,9380,9380,9380,9380,0
20240327,162100,60391889250,9380,9380,9380,9380,0
20240327,162000,60391889250,9380,9380,9380,9380,0
20240327,161900,60391889250,9380,9380,9380,9380,0
20240327,161800,60391889250,9380,9380,9380,9380,0
20240327,161700,60391889250,9380,9380,9380,9380,96015
20240327,161600,60391889250,9380,9380,9380,9380,0
20240327,161500,60391889250,9380,9380,9380,9380,0
20240327,161400,60391889250,9380,9380,9380,9380,0
20240327,161300,60391889250,9380,9380,9380,9380,0
20240327,161200,60391889250,9380,9380,9380,9380,0
20240327,161100,60391889250,9380,9380,9380,9380,0
20240327,161000,60391889250,9380,9380,9380,9380,0
20240327,160900,60391889250,9380,9380,9380,9380,0
20240327,160800,60391889250,9380,9380,9380,9380,0
20240327,160700,60391889250,9380,9380,9380,9380,0
20240327,160600,60391889250,9380,9380,9380,9380,0
20240327,160500,60391889250,9380,9380,9380,9380,0
20240327,160400,60391889250,9380,9380,9380,9380,0
20240327,160300,60391889250,9380,9380,9380,9380,0
20240327,160200,60391889250,9380,9380,9380,9380,0
20240327,160100,60391889250,9380,9380,9380,9380,0
20240327,160000,60391889250,9380,9380,9380,9380,0
20240327,155900,60391889250,9380,9380,9380,9380,0
20240327,155800,60391889250,9380,9380,9380,9380,0
20240327,155700,60391889250,9380,9380,9380,9380,0
20240327,155600,60391889250,9380,9380,9380,9380,0
20240327,155500,60391889250,9380,9380,9380,9380,0
20240327,155400,60391889250,9380,9380,9380,9380,0
20240327,155300,60391889250,9380,9380,9380,9380,0
20240327,155200,60391889250,9380,9380,9380,9380,0
20240327,155100,60391889250,9380,9380,9380,9380,0
20240327,155000,60391889250,9380,9380,9380,9380,0
20240327,154900,60391889250,9380,9380,9380,9380,0
20240327,154800,60391889250,9380,9380,9380,9380,0
20240327,154700,60391889250,9380,9380,9380,9380,96015
20240327,154600,60391889250,9380,9380,9380,9380,0
20240327,154500,60391889250,9380,9380,9380,9380,0
20240327,154400,60391889250,9380,9380,9380,9380,0
20240327,154300,60391889250,9380,9380,9380,9380,0
20240327,154200,60391889250,9380,9380,9380,9380,0
20240327,154100,60391889250,9380,9380,9380,9380,0
20240327,154000,60391889250,9380,9380,9380,9380,0
20240327,153900,60391889250,9380,9380,9380,9380,0
20240327,153800,60391889250,9380,9380,9380,9380,0
20240327,153700,60391889250,9380,9380,9380,9380,0
20240327,153600,60391889250,9380,9380,9380,9380,0
20240327,153500,60391889250,9380,9380,9380,9380,0
20240327,153400,60391889250,9380,9380,9380,9380,0
20240327,153300,60391889250,9380,9380,9380,9380,0
20240327,153200,60391889250,9380,9380,9380,9380,0
20240327,153100,60391889250,9380,9380,9380,9380,0
20240327,153000,60391889250,9380,9380,9380,9380,96015
20240327,152900,59491268550,9070,9070,9070,9070,0
20240327,152800,59491268550,9070,9070,9070,9070,0
20240327,152700,59491268550,9070,9070,9070,9070,0
20240327,152600,59491268550,9070,9070,9070,9070,0
20240327,152500,59491268550,9070,9070,9070,9070,0
20240327,152400,59491268550,9070,9070,9070,9070,0
20240327,152300,59491268550,9070,9070,9070,9070,0
20240327,152200,59491268550,9070,9070,9070,9070,0
20240327,152100,59491268550,9070,9070,9070,9070,0
20240327,152000,59491268550,9070,9070,9070,9070,0
20240327,151900,59491268550,9070,8900,9080,8890,26874
20240327,151800,59249778960,8870,8960,8990,8850,17048
20240327,151700,59097613880,9000,9030,9040,8910,16239
20240327,151600,58952124090,9030,8950,9050,8940,14567
20240327,151500,58821226010,8950,9070,9130,8880,47381
20240327,151400,58393377530,9070,8980,9080,8970,21309
20240327,151300,58200774670,8970,8980,9050,8790,36920
20240327,151200,57871804320,8980,9070,9080,8970,34925
20240327,151100,57557017980,9070,9110,9190,9070,68552
20240327,151000,56929402450,9140,9010,9140,8990,62981
20240327,150900,56357941530,9020,8940,9030,8940,34617
20240327,150800,56046499850,8940,9010,9110,8940,75568
20240327,150700,55363426180,9010,8710,9020,8690,77499
20240327,150600,54674679720,8690,8660,8750,8610,30494
20240327,150500,54409700760,8660,8510,8660,8510,11738
20240327,150400,54308903590,8500,8460,8500,8440,2221
20240327,150300,54290087370,8480,8460,8480,8450,2428
20240327,150200,54269545260,8480,8460,8490,8460,812
20240327,150100,54262670480,8480,8500,8500,8470,2432
20240327,150000,54242044490,8500,8510,8530,8500,1603
20240327,145900,54228405740,8510,8520,8520,8500,270
20240327,145800,54226106440,8520,8500,8520,8490,1712
20240327,145700,54211553140,8500,8540,8540,8500,1790
20240327,145600,54196310950,8520,8470,8540,8470,3113
20240327,145500,54169781990,8480,8480,8500,8470,3257
20240327,145400,54142161400,8480,8490,8490,8460,1869
20240327,145300,54126310340,8490,8520,8520,8490,2235
20240327,145200,54107299950,8520,8510,8530,8490,5560
20240327,145100,54059964310,8510,8470,8510,8460,6474
20240327,145000,54005036270,8480,8390,8500,8390,5128
20240327,144900,53961562940,8390,8390,8440,8390,7578
20240327,144800,53897866720,8390,8330,8390,8310,2720
20240327,144700,53875135450,8320,8320,8320,8290,11024
20240327,144600,53783632870,8320,8380,8380,8320,12318
20240327,144500,53680894000,8380,8380,8400,8340,4770
20240327,144400,53640981080,8380,8380,8390,8350,7489
20240327,144300,53578338290,8370,8460,8460,8370,12614
20240327,144200,53472371010,8450,8470,8470,8440,1862
20240327,144100,53456637820,8470,8440,8470,8440,1391
20240327,144000,53444882830,8450,8450,8450,8430,978
20240327,143900,53436631210,8450,8450,8460,8430,7128
20240327,143800,53376490070,8450,8460,8490,8450,2160
20240327,143700,53358216310,8460,8520,8530,8460,4900
20240327,143600,53316586860,8520,8530,8530,8510,1800
20240327,143500,53301251740,8540,8540,8540,8520,3677
20240327,143400,53269879340,8540,8530,8550,8520,1470
20240327,143300,53257325930,8520,8510,8530,8510,1300
20240327,143200,53246255100,8510,8520,8530,8510,2868
20240327,143100,53221825590,8520,8470,8530,8470,3464
20240327,143000,53192351720,8470,8450,8480,8430,6488
20240327,142900,53137543230,8450,8450,8480,8440,3309
20240327,142800,53109569010,8480,8500,8500,8440,3974
20240327,142700,53075996140,8460,8540,8540,8460,8770
20240327,142600,53001455830,8530,8460,8550,8460,6026
20240327,142500,52950129210,8460,8420,8490,8420,7407
20240327,142400,52887528260,8420,8490,8490,8410,26408
20240327,142300,52664690150,8500,8530,8540,8490,8837
20240327,142200,52589513590,8520,8560,8570,8520,8528
20240327,142100,52516728360,8560,8580,8610,8540,5423
20240327,142000,52470264560,8580,8590,8610,8560,3033
20240327,141900,52444208960,8590,8600,8620,8590,8108
20240327,141800,52374427450,8600,8530,8600,8500,23883
20240327,141700,52170509780,8530,8650,8670,8500,29058
20240327,141600,51921041520,8650,8730,8730,8630,8934
20240327,141500,51843637260,8730,8730,8760,8720,2168
20240327,141400,51824680740,8730,8720,8750,8720,789
20240327,141300,51817795000,8730,8720,8730,8700,2225
20240327,141200,51798409180,8720,8730,8760,8710,5298
20240327,141100,51752143030,8740,8820,8820,8730,8915
20240327,141000,51673806230,8810,8800,8850,8800,4646
20240327,140900,51632837560,8810,8800,8840,8790,8004
20240327,140800,51562282010,8790,8760,8800,8740,6948
20240327,140700,51501365140,8770,8710,8770,8710,6997
20240327,140600,51440223340,8710,8700,8750,8660,8120
20240327,140500,51369694190,8740,8750,8760,8680,17157
20240327,140400,51220196890,8750,8750,8770,8750,2073
20240327,140300,51202036480,8780,8760,8780,8750,5848
20240327,140200,51150753060,8760,8790,8800,8760,4033
20240327,140100,51115340110,8790,8750,8790,8750,3927
20240327,140000,51080924500,8750,8780,8780,8750,2477
20240327,135900,51059218970,8780,8830,8840,8740,16065
20240327,135800,50918212190,8840,8850,8850,8830,3595
20240327,135700,50886413090,8850,8880,8880,8840,2508
20240327,135600,50864223390,8870,8870,8880,8840,2987
20240327,135500,50837776120,8860,8900,8900,8840,1888
20240327,135400,50821027110,8900,8930,8930,8900,1130
20240327,135300,50810955650,8920,8930,8980,8920,2349
20240327,135200,50789919010,8930,8900,8930,8880,524
20240327,135100,50785251120,8910,8870,8920,8870,3643
20240327,135000,50752787130,8870,8850,8870,8820,11654
20240327,134900,50649838420,8840,8850,8850,8830,3954
20240327,134800,50614902280,8840,8860,8860,8840,2973
20240327,134700,50588579920,8840,8800,8890,8800,6143
20240327,134600,50534343820,8810,8900,8900,8800,17459
20240327,134500,50380267480,8890,8900,8920,8880,4787
20240327,134400,50337672070,8900,8990,8990,8900,7016
20240327,134300,50275009470,8980,8990,8990,8950,2745
20240327,134200,50250372090,8970,8940,9000,8940,968
20240327,134100,50241673360,8940,8950,8990,8940,1203
20240327,134000,50230892750,8950,8930,8950,8900,7263
20240327,133900,50166165990,8900,9030,9030,8900,4643
20240327,133800,50124650930,9030,9050,9050,8970,3821
20240327,133700,50090262410,9050,9000,9050,8990,6025
20240327,133600,50035961830,9000,9020,9030,8990,3031
20240327,133500,50008653590,9020,9020,9080,9020,5705
20240327,133400,49957116970,9020,9000,9040,8980,7128
20240327,133300,49892882570,9000,8970,9010,8950,7222
20240327,133200,49828017220,8970,8920,8970,8910,6157
20240327,133100,49772972650,8930,8890,8950,8890,3593
20240327,133000,49740903010,8890,8900,8930,8880,4139
20240327,132900,49704060980,8890,8910,8930,8880,4092
20240327,132800,49667652290,8890,8880,8960,8880,12562
20240327,132700,49555752370,8880,8910,8920,8850,22898
20240327,132600,49352758480,8910,8900,8920,8890,8169
20240327,132500,49280081390,8900,8940,8940,8870,14419
20240327,132400,49151689680,8940,8970,8970,8890,17110
20240327,132300,48998952280,8970,9020,9030,8970,9401
20240327,132200,48914398840,9020,9040,9060,9020,6281
20240327,132100,48857640360,9040,9020,9060,9020,7003
20240327,132000,48794277570,9030,9010,9070,9010,7394
20240327,131900,48727396800,9010,8970,9010,8950,12909
20240327,131800,48611521560,8970,9060,9070,8920,26467
20240327,131700,48373268100,9060,9090,9110,9060,4757
20240327,131600,48330030730,9090,9140,9140,9020,21127
20240327,131500,48138357990,9120,9180,9180,9120,20527
20240327,131400,47950587340,9180,9180,9190,9170,1668
20240327,131300,47935276300,9190,9160,9200,9150,6499
20240327,131200,47875716780,9160,9210,9220,9150,14836
20240327,131100,47739551890,9210,9260,9260,9210,3688
20240327,131000,47705497440,9260,9260,9270,9240,3318
20240327,130900,47674786410,9250,9260,9270,9250,3046
20240327,130800,47646575200,9260,9270,9290,9260,2184
20240327,130700,47626333540,9290,9270,9300,9270,3605
20240327,130600,47592902300,9270,9330,9340,9270,16740
20240327,130500,47436961280,9340,9300,9360,9290,19895
20240327,130400,47251185470,9300,9280,9300,9280,3580
20240327,130300,47217936730,9270,9260,9280,9260,1279
20240327,130200,47206082730,9260,9220,9260,9220,1777
20240327,130100,47189654560,9210,9270,9280,9210,3309
20240327,130000,47159086790,9270,9250,9310,9240,7187
20240327,125900,47092357460,9240,9170,9250,9170,5065
20240327,125800,47045728490,9170,9240,9240,9170,4168
20240327,125700,47007366230,9240,9210,9250,9210,1225
20240327,125600,46996043590,9210,9200,9220,9190,2929
20240327,125500,46969099900,9200,9240,9240,9200,7386
20240327,125400,46901057830,9240,9260,9270,9240,2439
20240327,125300,46878484090,9260,9300,9310,9260,1813
20240327,125200,46861655400,9320,9300,9330,9260,4440
20240327,125100,46820342690,9290,9250,9290,9240,3870
20240327,125000,46784497700,9250,9210,9250,9200,1721
20240327,124900,46768646910,9230,9260,9260,9210,1178
20240327,124800,46757753470,9260,9190,9260,9170,3904
20240327,124700,46721683110,9190,9270,9270,9180,6678
20240327,124600,46660150690,9250,9270,9270,9240,2143
20240327,124500,46640326970,9270,9210,9270,9210,3221
20240327,124400,46610560380,9220,9200,9250,9190,5699
20240327,124300,46558085410,9210,9300,9300,9210,7351
20240327,124200,46490111180,9300,9310,9340,9300,11678
20240327,124100,46381316100,9310,9260,9320,9250,5719
20240327,124000,46328234200,9250,9320,9330,9230,17764
20240327,123900,46163286180,9330,9240,9330,9230,17927
20240327,123800,45996793360,9240,9220,9250,9210,11811
20240327,123700,45887759030,9210,9150,9230,9140,10846
20240327,123600,45788244610,9150,9210,9230,9140,21666
20240327,123500,45589632670,9230,9260,9260,9200,13383
20240327,123400,45466055200,9260,9250,9260,9190,25111
20240327,123300,45234446350,9250,9290,9310,9250,13381
20240327,123200,45110338680,9290,9290,9320,9280,10010
20240327,123100,45017272630,9290,9300,9300,9280,4808
20240327,123000,44972610820,9300,9330,9340,9230,29739
20240327,122900,44696525940,9340,9350,9370,9330,5165
20240327,122800,44648215620,9350,9360,9390,9330,7647
20240327,122700,44576748080,9360,9400,9400,9360,5097
20240327,122600,44528950480,9400,9410,9410,9330,11256
20240327,122500,44423598830,9410,9380,9440,9360,14580
20240327,122400,44286821550,9370,9450,9450,9370,21854
20240327,122300,44081455800,9450,9460,9480,9420,6228
20240327,122200,44022668410,9460,9460,9480,9450,4406
20240327,122100,43981001330,9450,9420,9510,9410,9515
20240327,122000,43890898620,9410,9450,9450,9410,15750
20240327,121900,43742296300,9450,9450,9480,9440,6679
20240327,121800,43679148880,9450,9500,9510,9450,12417
20240327,121700,43561390530,9500,9480,9550,9480,19887
20240327,121600,43371873620,9490,9420,9500,9420,6587
20240327,121500,43309518940,9420,9470,9480,9390,24361
20240327,121400,43080139620,9460,9510,9550,9450,15088
20240327,121300,42936778090,9510,9540,9600,9460,44907
20240327,121200,42508834690,9530,9440,9550,9430,50915
20240327,121100,42025186640,9440,9400,9440,9390,9269
20240327,121000,41937985200,9400,9400,9420,9370,14801
20240327,120900,41799085400,9400,9410,9440,9390,13600
20240327,120800,41670986070,9410,9460,9460,9400,13014
20240327,120700,41548396880,9450,9380,9500,9370,53791
20240327,120600,41039656500,9370,9350,9400,9320,15644
20240327,120500,40893250210,9330,9430,9450,9300,38966
20240327,120400,40528601190,9450,9390,9470,9370,19431
20240327,120300,40345959500,9390,9450,9460,9380,24721
20240327,120200,40113710820,9410,9450,9470,9400,31525
20240327,120100,39816155360,9420,9460,9480,9370,74784
20240327,120000,39112527330,9480,9580,9580,9440,57247
20240327,115900,38569882830,9580,9570,9610,9510,58945
20240327,115800,38005780210,9570,9480,9630,9450,83153
20240327,115700,37210400910,9480,9520,9610,9480,83735
20240327,115600,36410608950,9510,9580,9590,9480,73608
20240327,115500,35708907070,9570,9420,9640,9340,191931
20240327,115400,33888009320,9440,9240,9450,9220,118394
20240327,115300,32777750230,9220,9270,9270,9210,13870
20240327,115200,32649548160,9270,9250,9290,9230,18451
20240327,115100,32478599970,9250,9200,9290,9150,25599
20240327,115000,32243127400,9200,9260,9310,9140,48568
20240327,114900,31794956350,9260,9330,9350,9240,55053
20240327,114800,31283181040,9340,9240,9340,9210,122407
20240327,114700,30145016940,9240,9140,9260,9130,104579
20240327,114600,29182131530,9250,9250,9250,9250,0
20240327,114500,29182131530,9250,9180,9250,9150,88341
20240327,114400,28367418920,9180,8990,9180,8990,70207
20240327,114300,27728578210,9000,9000,9010,8930,9163
20240327,114200,27646245690,9000,8850,9000,8850,12107
20240327,114100,27538144910,8860,8870,8880,8850,6554
20240327,114000,27480066480,8870,8880,8890,8870,5037
20240327,113900,27435364690,8890,8930,8950,8870,8022
20240327,113800,27364051570,8930,8940,8960,8920,2734
20240327,113700,27339627590,8930,8970,8970,8930,4902
20240327,113600,27295761210,8960,8910,8970,8910,4368
20240327,113500,27256726180,8900,8910,8950,8900,3489
20240327,113400,27225653560,8950,8980,8990,8900,14297
20240327,113300,27098074690,8990,8940,9000,8940,4203
20240327,113200,27060334830,8930,8970,8970,8920,4456
20240327,113100,27020501150,8970,8950,9000,8930,7120
20240327,113000,26956637510,8950,9030,9030,8900,16865
20240327,112900,26805861800,9030,9080,9090,9030,19517
20240327,112800,26628810330,9080,8930,9090,8930,22655
20240327,112700,26424479520,8930,8920,9000,8860,16826
20240327,112600,26274335200,8920,8930,8990,8880,16839
20240327,112500,26123936570,8920,9030,9030,8880,17989
20240327,112400,25963289130,9030,9010,9090,9000,32074
20240327,112300,25672975430,9010,9040,9040,9010,4929
20240327,112200,25628519350,9040,8990,9060,8950,25653
20240327,112100,25397534120,8990,9060,9090,8920,34811
20240327,112000,25083319220,9060,9100,9130,9020,49655
20240327,111900,24632731130,9080,8980,9100,8960,127359
20240327,111800,23481306430,8980,8820,8990,8790,49217
20240327,111700,23042036530,8820,8730,8820,8730,4976
20240327,111600,22998324360,8690,8680,8740,8680,986
20240327,111500,22989740160,8680,8710,8720,8680,4489
20240327,111400,22950698670,8700,8700,8730,8690,1630
20240327,111300,22936518470,8700,8750,8850,8690,15851
20240327,111200,22797322790,8750,8640,8750,8640,5194
20240327,111100,22752110860,8640,8650,8680,8630,3727
20240327,111000,22719910270,8650,8680,8710,8630,4691
20240327,110900,22679384350,8680,8670,8680,8660,636
20240327,110800,22673870050,8670,8680,8680,8650,235
20240327,110700,22671832160,8730,8690,8740,8630,2553
20240327,110600,22649716630,8730,8670,8740,8670,3439
20240327,110500,22619803110,8670,8640,8670,8620,2878
20240327,110400,22594934580,8620,8640,8660,8620,6196
20240327,110300,22541424750,8660,8760,8770,8640,14951
20240327,110200,22411349060,8760,8760,8770,8750,4587
20240327,110100,22371149890,8760,8830,8840,8760,5009
20240327,110000,22327134470,8830,8860,8890,8830,2883
20240327,105900,22301587150,8840,8880,8880,8830,4153
20240327,105800,22264767530,8880,8800,8880,8800,5889
20240327,105700,22212706390,8810,8780,8820,8780,996
20240327,105600,22203942080,8830,8780,8870,8770,6881
20240327,105500,22143250970,8770,8780,8820,8760,3780
20240327,105400,22110064220,8780,8760,8840,8760,8813
20240327,105300,22032694200,8770,8880,8890,8770,8146
20240327,105200,21960816350,8890,8910,8910,8860,11203
20240327,105100,21861253040,8900,8810,8930,8810,28916
20240327,105000,21604121360,8810,8810,8860,8810,9273
20240327,104900,21522236300,8810,8800,8850,8790,10553
20240327,104800,21429173200,8800,8740,8830,8740,7409
20240327,104700,21364059470,8750,8740,8760,8680,9625
20240327,104600,21280218320,8730,8730,8800,8670,25313
20240327,104500,21059234440,8730,8790,8940,8700,34128
20240327,104400,20757854700,8790,8900,8910,8790,23867
20240327,104300,20546611350,8900,8770,9000,8770,110801
20240327,104200,19557147630,8770,8620,8830,8600,40841
20240327,104100,19200721220,8630,8590,8630,8590,4006
20240327,104000,19166183070,8580,8590,8600,8570,600
20240327,103900,19161034440,8580,8600,8600,8560,2861
20240327,103800,19136472560,8580,8580,8620,8560,6814
20240327,103700,19077903000,8580,8580,8580,8520,1734
20240327,103600,19063050590,8570,8510,8580,8500,4096
20240327,103500,19028169360,8500,8470,8540,8470,2146
20240327,103400,19009922470,8490,8460,8500,8440,2048
20240327,103300,18992600750,8460,8530,8540,8440,2840
20240327,103200,18968563810,8540,8540,8540,8510,2546
20240327,103100,18946835190,8540,8600,8610,8540,9300
20240327,103000,18867127540,8600,8580,8620,8580,5205
20240327,102900,18822376470,8580,8620,8640,8570,7921
20240327,102800,18754328620,8630,8540,8690,8530,26007
20240327,102700,18529909890,8530,8450,8550,8430,10076
20240327,102600,18444057010,8430,8430,8530,8410,8577
20240327,102500,18371295800,8460,8400,8460,8370,4944
20240327,102400,18329772890,8400,8450,8470,8380,9030
20240327,102300,18253632250,8460,8400,8470,8400,4495
20240327,102200,18215728800,8400,8390,8410,8380,6051
20240327,102100,18164925890,8380,8270,8500,8270,16894
20240327,102000,18022742830,8320,8410,8420,8250,35740
20240327,101900,17724173400,8410,8410,8410,8410,0
20240327,101800,17724173400,8410,8430,8430,8410,4332
20240327,101700,17687726310,8430,8680,8690,8410,42049
20240327,101600,17328428410,8680,8720,8720,8680,2128
20240327,101500,17309904550,8720,8710,8720,8700,1514
20240327,101400,17296709140,8720,8700,8720,8680,1121
20240327,101300,17286958650,8660,8680,8740,8660,2910
20240327,101200,17261713720,8670,8670,8680,8660,667
20240327,101100,17255933380,8670,8680,8680,8660,1779
20240327,101000,17240513750,8670,8680,8680,8670,892
20240327,100900,17232777460,8680,8660,8690,8660,2947
20240327,100800,17207243520,8660,8690,8700,8640,5172
20240327,100700,17162408720,8700,8710,8720,8690,3371
20240327,100600,17133066470,8710,8700,8770,8680,6246
20240327,100500,17078524840,8680,8670,8700,8640,13374
20240327,100400,16962616830,8670,8650,8700,8650,3080
20240327,100300,16935933630,8640,8700,8700,8640,9086
20240327,100200,16857180870,8710,8710,8730,8670,11866
20240327,100100,16753994590,8710,8820,8830,8710,12800
20240327,100000,16641814230,8820,8870,8900,8820,3899
20240327,095900,16607298660,8870,8880,8920,8850,11284
20240327,095800,16506911500,8870,8840,8880,8820,2770
20240327,095700,16482387650,8850,8800,8850,8780,9570
20240327,095600,16398208550,8790,8800,8850,8790,7008
20240327,095500,16336366620,8800,8930,8930,8800,20110
20240327,095400,16157885790,8920,8900,8940,8900,30671
20240327,095300,15884088220,8910,8870,8910,8860,16035
20240327,095200,15741460420,8860,8850,8870,8820,16588
20240327,095100,15594596860,8860,8790,8860,8780,15943
20240327,095000,15453765120,8780,8790,8800,8750,6246
20240327,094900,15398927180,8790,8720,8790,8710,5334
20240327,094800,15352203170,8710,8720,8730,8710,2896
20240327,094700,15326960970,8730,8750,8750,8730,1615
20240327,094600,15312856210,8730,8760,8770,8730,1954
20240327,094500,15295759760,8770,8700,8780,8690,3078
20240327,094400,15268905020,8700,8690,8730,8680,2243
20240327,094300,15249390310,8700,8680,8730,8680,2993
20240327,094200,15223325710,8710,8770,8780,8680,11656
20240327,094100,15121615270,8770,8760,8800,8740,3442
20240327,094000,15091385680,8770,8810,8810,8730,8733
20240327,093900,15014877520,8810,8790,8830,8760,17286
20240327,093800,14862659620,8770,8780,8790,8750,11793
20240327,093700,14759237800,8780,8760,8820,8710,20707
20240327,093600,14577693210,8740,8660,8800,8660,18564
20240327,093500,14415468880,8660,8620,8660,8570,12269
20240327,093400,14310080990,8620,8690,8700,8580,15106
20240327,093300,14179756100,8690,8690,8710,8670,9406
20240327,093200,14097975890,8700,8680,8700,8670,4704
20240327,093100,14057112040,8680,8680,8690,8670,5175
20240327,093000,14012190740,8670,8670,8680,8630,13293
20240327,092900,13897097430,8680,8620,8720,8600,15767
20240327,092800,13760632150,8650,8740,8740,8570,52164
20240327,092700,13309913250,8730,8740,8760,8720,10743
20240327,092600,13216023710,8750,8740,8770,8710,13962
20240327,092500,13094052900,8740,8900,8910,8680,48324
20240327,092400,12669381320,8900,8910,8920,8880,12777
20240327,092300,12555689000,8920,8960,8980,8910,9957
20240327,092200,12466760780,8960,8970,8990,8960,6531
20240327,092100,12408158670,8970,8930,9000,8930,6700
20240327,092000,12348042110,8920,9020,9030,8910,20047
20240327,091900,12168547570,9030,9020,9040,9000,14309
20240327,091800,12039625880,9020,9040,9060,9020,19695
20240327,091700,11861667450,9040,9060,9070,9010,14508
20240327,091600,11730582760,9070,9040,9080,8990,20005
20240327,091500,11549826100,9040,9090,9170,9030,65647
20240327,091400,10951160830,9050,8980,9090,8970,55272
20240327,091300,10451500250,8980,8880,8990,8880,19503
20240327,091200,10276961690,8880,8990,9000,8870,27796
20240327,091100,10028618440,8990,8880,9020,8870,81920
20240327,091000,9292519030,8890,8900,8910,8790,45206
20240327,090900,8893335360,8900,8950,8950,8780,52454
20240327,090800,8428804940,8940,8960,8990,8900,30776
20240327,090700,8153457670,8950,9150,9180,8850,86448
20240327,090600,7375951190,9150,9190,9230,9150,45858
20240327,090500,6954916730,9190,9260,9280,9170,58805
20240327,090400,6411641920,9260,9210,9320,9190,70292
20240327,090300,5759477410,9210,9340,9340,9110,122529
20240327,090200,4626422310,9390,9390,9390,9390,0
20240327,090100,4626422310,9390,9310,9390,9300,62436
20240327,090000,4042375470,9320,8540,9390,8530,442877