KissMeData/452190/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,205300,6977969620,8190,8190,8190,8190,17502
20240328,205200,6977969620,8190,8190,8190,8190,0
20240328,205100,6977969620,8190,8190,8190,8190,0
20240328,205000,6977969620,8190,8190,8190,8190,0
20240328,204900,6977969620,8190,8190,8190,8190,0
20240328,204800,6977969620,8190,8190,8190,8190,0
20240328,204700,6977969620,8190,8190,8190,8190,0
20240328,204600,6977969620,8190,8190,8190,8190,0
20240328,204500,6977969620,8190,8190,8190,8190,0
20240328,204400,6977969620,8190,8190,8190,8190,0
20240328,204300,6977969620,8190,8190,8190,8190,0
20240328,204200,6977969620,8190,8190,8190,8190,0
20240328,204100,6977969620,8190,8190,8190,8190,0
20240328,204000,6977969620,8190,8190,8190,8190,0
20240328,203900,6977969620,8190,8190,8190,8190,0
20240328,203800,6977969620,8190,8190,8190,8190,0
20240328,203700,6977969620,8190,8190,8190,8190,0
20240328,203600,6977969620,8190,8190,8190,8190,0
20240328,203500,6977969620,8190,8190,8190,8190,0
20240328,203400,6977969620,8190,8190,8190,8190,0
20240328,203300,6977969620,8190,8190,8190,8190,0
20240328,203200,6977969620,8190,8190,8190,8190,0
20240328,203100,6977969620,8190,8190,8190,8190,0
20240328,203000,6977969620,8190,8190,8190,8190,0
20240328,202900,6977969620,8190,8190,8190,8190,0
20240328,202800,6977969620,8190,8190,8190,8190,0
20240328,202700,6977969620,8190,8190,8190,8190,0
20240328,202600,6977969620,8190,8190,8190,8190,0
20240328,202500,6977969620,8190,8190,8190,8190,0
20240328,202400,6977969620,8190,8190,8190,8190,0
20240328,202300,6977969620,8190,8190,8190,8190,17502
20240328,202200,6977969620,8190,8190,8190,8190,0
20240328,202100,6977969620,8190,8190,8190,8190,0
20240328,202000,6977969620,8190,8190,8190,8190,0
20240328,201900,6977969620,8190,8190,8190,8190,0
20240328,201800,6977969620,8190,8190,8190,8190,0
20240328,201700,6977969620,8190,8190,8190,8190,0
20240328,201600,6977969620,8190,8190,8190,8190,0
20240328,201500,6977969620,8190,8190,8190,8190,0
20240328,201400,6977969620,8190,8190,8190,8190,0
20240328,201300,6977969620,8190,8190,8190,8190,0
20240328,201200,6977969620,8190,8190,8190,8190,0
20240328,201100,6977969620,8190,8190,8190,8190,0
20240328,201000,6977969620,8190,8190,8190,8190,0
20240328,200900,6977969620,8190,8190,8190,8190,0
20240328,200800,6977969620,8190,8190,8190,8190,0
20240328,200700,6977969620,8190,8190,8190,8190,0
20240328,200600,6977969620,8190,8190,8190,8190,0
20240328,200500,6977969620,8190,8190,8190,8190,0
20240328,200400,6977969620,8190,8190,8190,8190,0
20240328,200300,6977969620,8190,8190,8190,8190,0
20240328,200200,6977969620,8190,8190,8190,8190,0
20240328,200100,6977969620,8190,8190,8190,8190,0
20240328,200000,6977969620,8190,8190,8190,8190,0
20240328,195900,6977969620,8190,8190,8190,8190,0
20240328,195800,6977969620,8190,8190,8190,8190,0
20240328,195700,6977969620,8190,8190,8190,8190,0
20240328,195600,6977969620,8190,8190,8190,8190,0
20240328,195500,6977969620,8190,8190,8190,8190,0
20240328,195400,6977969620,8190,8190,8190,8190,0
20240328,195300,6977969620,8190,8190,8190,8190,17502
20240328,195200,6977969620,8190,8190,8190,8190,0
20240328,195100,6977969620,8190,8190,8190,8190,0
20240328,195000,6977969620,8190,8190,8190,8190,0
20240328,194900,6977969620,8190,8190,8190,8190,0
20240328,194800,6977969620,8190,8190,8190,8190,0
20240328,194700,6977969620,8190,8190,8190,8190,0
20240328,194600,6977969620,8190,8190,8190,8190,0
20240328,194500,6977969620,8190,8190,8190,8190,0
20240328,194400,6977969620,8190,8190,8190,8190,0
20240328,194300,6977969620,8190,8190,8190,8190,0
20240328,194200,6977969620,8190,8190,8190,8190,0
20240328,194100,6977969620,8190,8190,8190,8190,0
20240328,194000,6977969620,8190,8190,8190,8190,0
20240328,193900,6977969620,8190,8190,8190,8190,0
20240328,193800,6977969620,8190,8190,8190,8190,0
20240328,193700,6977969620,8190,8190,8190,8190,0
20240328,193600,6977969620,8190,8190,8190,8190,0
20240328,193500,6977969620,8190,8190,8190,8190,0
20240328,193400,6977969620,8190,8190,8190,8190,0
20240328,193300,6977969620,8190,8190,8190,8190,0
20240328,193200,6977969620,8190,8190,8190,8190,0
20240328,193100,6977969620,8190,8190,8190,8190,0
20240328,193000,6977969620,8190,8190,8190,8190,0
20240328,192900,6977969620,8190,8190,8190,8190,0
20240328,192800,6977969620,8190,8190,8190,8190,0
20240328,192700,6977969620,8190,8190,8190,8190,0
20240328,192600,6977969620,8190,8190,8190,8190,0
20240328,192500,6977969620,8190,8190,8190,8190,0
20240328,192400,6977969620,8190,8190,8190,8190,0
20240328,192300,6977969620,8190,8190,8190,8190,17502
20240328,192200,6977969620,8190,8190,8190,8190,0
20240328,192100,6977969620,8190,8190,8190,8190,0
20240328,192000,6977969620,8190,8190,8190,8190,0
20240328,191900,6977969620,8190,8190,8190,8190,0
20240328,191800,6977969620,8190,8190,8190,8190,0
20240328,191700,6977969620,8190,8190,8190,8190,0
20240328,191600,6977969620,8190,8190,8190,8190,0
20240328,191500,6977969620,8190,8190,8190,8190,0
20240328,191400,6977969620,8190,8190,8190,8190,0
20240328,191300,6977969620,8190,8190,8190,8190,0
20240328,191200,6977969620,8190,8190,8190,8190,0
20240328,191100,6977969620,8190,8190,8190,8190,0
20240328,191000,6977969620,8190,8190,8190,8190,0
20240328,190900,6977969620,8190,8190,8190,8190,0
20240328,190800,6977969620,8190,8190,8190,8190,0
20240328,190700,6977969620,8190,8190,8190,8190,0
20240328,190600,6977969620,8190,8190,8190,8190,0
20240328,190500,6977969620,8190,8190,8190,8190,0
20240328,190400,6977969620,8190,8190,8190,8190,0
20240328,190300,6977969620,8190,8190,8190,8190,0
20240328,190200,6977969620,8190,8190,8190,8190,0
20240328,190100,6977969620,8190,8190,8190,8190,0
20240328,190000,6977969620,8190,8190,8190,8190,0
20240328,185900,6977969620,8190,8190,8190,8190,0
20240328,185800,6977969620,8190,8190,8190,8190,0
20240328,185700,6977969620,8190,8190,8190,8190,0
20240328,185600,6977969620,8190,8190,8190,8190,0
20240328,185500,6977969620,8190,8190,8190,8190,0
20240328,185400,6977969620,8190,8190,8190,8190,0
20240328,185300,6977969620,8190,8190,8190,8190,17502
20240328,185200,6977969620,8190,8190,8190,8190,0
20240328,185100,6977969620,8190,8190,8190,8190,0
20240328,185000,6977969620,8190,8190,8190,8190,0
20240328,184900,6977969620,8190,8190,8190,8190,0
20240328,184800,6977969620,8190,8190,8190,8190,0
20240328,184700,6977969620,8190,8190,8190,8190,0
20240328,184600,6977969620,8190,8190,8190,8190,0
20240328,184500,6977969620,8190,8190,8190,8190,0
20240328,184400,6977969620,8190,8190,8190,8190,0
20240328,184300,6977969620,8190,8190,8190,8190,0
20240328,184200,6977969620,8190,8190,8190,8190,0
20240328,184100,6977969620,8190,8190,8190,8190,0
20240328,184000,6977969620,8190,8190,8190,8190,0
20240328,183900,6977969620,8190,8190,8190,8190,0
20240328,183800,6977969620,8190,8190,8190,8190,0
20240328,183700,6977969620,8190,8190,8190,8190,0
20240328,183600,6977969620,8190,8190,8190,8190,0
20240328,183500,6977969620,8190,8190,8190,8190,0
20240328,183400,6977969620,8190,8190,8190,8190,0
20240328,183300,6977969620,8190,8190,8190,8190,0
20240328,183200,6977969620,8190,8190,8190,8190,0
20240328,183100,6977969620,8190,8190,8190,8190,0
20240328,183000,6977969620,8190,8190,8190,8190,0
20240328,182900,6977969620,8190,8190,8190,8190,0
20240328,182800,6977969620,8190,8190,8190,8190,0
20240328,182700,6977969620,8190,8190,8190,8190,0
20240328,182600,6977969620,8190,8190,8190,8190,0
20240328,182500,6977969620,8190,8190,8190,8190,0
20240328,182400,6977969620,8190,8190,8190,8190,0
20240328,182300,6977969620,8190,8190,8190,8190,17502
20240328,182200,6977969620,8190,8190,8190,8190,0
20240328,182100,6977969620,8190,8190,8190,8190,0
20240328,182000,6977969620,8190,8190,8190,8190,0
20240328,181900,6977969620,8190,8190,8190,8190,0
20240328,181800,6977969620,8190,8190,8190,8190,0
20240328,181700,6977969620,8190,8190,8190,8190,0
20240328,181600,6977969620,8190,8190,8190,8190,0
20240328,181500,6977969620,8190,8190,8190,8190,0
20240328,181400,6977969620,8190,8190,8190,8190,0
20240328,181300,6977969620,8190,8190,8190,8190,0
20240328,181200,6977969620,8190,8190,8190,8190,0
20240328,181100,6977969620,8190,8190,8190,8190,0
20240328,181000,6977969620,8190,8190,8190,8190,0
20240328,180900,6977969620,8190,8190,8190,8190,0
20240328,180800,6977969620,8190,8190,8190,8190,0
20240328,180700,6977969620,8190,8190,8190,8190,0
20240328,180600,6977969620,8190,8190,8190,8190,0
20240328,180500,6977969620,8190,8190,8190,8190,0
20240328,180400,6977969620,8190,8190,8190,8190,0
20240328,180300,6977969620,8190,8190,8190,8190,0
20240328,180200,6977969620,8190,8190,8190,8190,0
20240328,180100,6977969620,8190,8190,8190,8190,0
20240328,180000,6977969620,8190,8190,8190,8190,0
20240328,175900,6977969620,8190,8190,8190,8190,0
20240328,175800,6977969620,8190,8190,8190,8190,0
20240328,175700,6977969620,8190,8190,8190,8190,0
20240328,175600,6977969620,8190,8190,8190,8190,0
20240328,175500,6977969620,8190,8190,8190,8190,0
20240328,175400,6977969620,8190,8190,8190,8190,0
20240328,175300,6977969620,8190,8190,8190,8190,17502
20240328,175200,6977969620,8190,8190,8190,8190,0
20240328,175100,6977969620,8190,8190,8190,8190,0
20240328,175000,6977969620,8190,8190,8190,8190,0
20240328,174900,6977969620,8190,8190,8190,8190,0
20240328,174800,6977969620,8190,8190,8190,8190,0
20240328,174700,6977969620,8190,8190,8190,8190,0
20240328,174600,6977969620,8190,8190,8190,8190,0
20240328,174500,6977969620,8190,8190,8190,8190,0
20240328,174400,6977969620,8190,8190,8190,8190,0
20240328,174300,6977969620,8190,8190,8190,8190,0
20240328,174200,6977969620,8190,8190,8190,8190,0
20240328,174100,6977969620,8190,8190,8190,8190,0
20240328,174000,6977969620,8190,8190,8190,8190,0
20240328,173900,6977969620,8190,8190,8190,8190,0
20240328,173800,6977969620,8190,8190,8190,8190,0
20240328,173700,6977969620,8190,8190,8190,8190,0
20240328,173600,6977969620,8190,8190,8190,8190,0
20240328,173500,6977969620,8190,8190,8190,8190,0
20240328,173400,6977969620,8190,8190,8190,8190,0
20240328,173300,6977969620,8190,8190,8190,8190,0
20240328,173200,6977969620,8190,8190,8190,8190,0
20240328,173100,6977969620,8190,8190,8190,8190,0
20240328,173000,6977969620,8190,8190,8190,8190,0
20240328,172900,6977969620,8190,8190,8190,8190,0
20240328,172800,6977969620,8190,8190,8190,8190,0
20240328,172700,6977969620,8190,8190,8190,8190,0
20240328,172600,6977969620,8190,8190,8190,8190,0
20240328,172500,6977969620,8190,8190,8190,8190,0
20240328,172400,6977969620,8190,8190,8190,8190,0
20240328,172300,6977969620,8190,8190,8190,8190,17502
20240328,172200,6977969620,8190,8190,8190,8190,0
20240328,172100,6977969620,8190,8190,8190,8190,0
20240328,172000,6977969620,8190,8190,8190,8190,0
20240328,171900,6977969620,8190,8190,8190,8190,0
20240328,171800,6977969620,8190,8190,8190,8190,0
20240328,171700,6977969620,8190,8190,8190,8190,0
20240328,171600,6977969620,8190,8190,8190,8190,0
20240328,171500,6977969620,8190,8190,8190,8190,0
20240328,171400,6977969620,8190,8190,8190,8190,0
20240328,171300,6977969620,8190,8190,8190,8190,0
20240328,171200,6977969620,8190,8190,8190,8190,0
20240328,171100,6977969620,8190,8190,8190,8190,0
20240328,171000,6977969620,8190,8190,8190,8190,0
20240328,170900,6977969620,8190,8190,8190,8190,0
20240328,170800,6977969620,8190,8190,8190,8190,0
20240328,170700,6977969620,8190,8190,8190,8190,0
20240328,170600,6977969620,8190,8190,8190,8190,0
20240328,170500,6977969620,8190,8190,8190,8190,0
20240328,170400,6977969620,8190,8190,8190,8190,0
20240328,170300,6977969620,8190,8190,8190,8190,0
20240328,170200,6977969620,8190,8190,8190,8190,0
20240328,170100,6977969620,8190,8190,8190,8190,0
20240328,170000,6977969620,8190,8190,8190,8190,0
20240328,165900,6977969620,8190,8190,8190,8190,0
20240328,165800,6977969620,8190,8190,8190,8190,0
20240328,165700,6977969620,8190,8190,8190,8190,0
20240328,165600,6977969620,8190,8190,8190,8190,0
20240328,165500,6977969620,8190,8190,8190,8190,0
20240328,165400,6977969620,8190,8190,8190,8190,0
20240328,165300,6977969620,8190,8190,8190,8190,17502
20240328,165200,6977969620,8190,8190,8190,8190,0
20240328,165100,6977969620,8190,8190,8190,8190,0
20240328,165000,6977969620,8190,8190,8190,8190,0
20240328,164900,6977969620,8190,8190,8190,8190,0
20240328,164800,6977969620,8190,8190,8190,8190,0
20240328,164700,6977969620,8190,8190,8190,8190,0
20240328,164600,6977969620,8190,8190,8190,8190,0
20240328,164500,6977969620,8190,8190,8190,8190,0
20240328,164400,6977969620,8190,8190,8190,8190,0
20240328,164300,6977969620,8190,8190,8190,8190,0
20240328,164200,6977969620,8190,8190,8190,8190,0
20240328,164100,6977969620,8190,8190,8190,8190,0
20240328,164000,6977969620,8190,8190,8190,8190,0
20240328,163900,6977969620,8190,8190,8190,8190,0
20240328,163800,6977969620,8190,8190,8190,8190,0
20240328,163700,6977969620,8190,8190,8190,8190,0
20240328,163600,6977969620,8190,8190,8190,8190,0
20240328,163500,6977969620,8190,8190,8190,8190,0
20240328,163400,6977969620,8190,8190,8190,8190,0
20240328,163300,6977969620,8190,8190,8190,8190,0
20240328,163200,6977969620,8190,8190,8190,8190,0
20240328,163100,6977969620,8190,8190,8190,8190,0
20240328,163000,6977969620,8190,8190,8190,8190,0
20240328,162900,6977969620,8190,8190,8190,8190,0
20240328,162800,6977969620,8190,8190,8190,8190,0
20240328,162700,6977969620,8190,8190,8190,8190,0
20240328,162600,6977969620,8190,8190,8190,8190,0
20240328,162500,6977969620,8190,8190,8190,8190,0
20240328,162400,6977969620,8190,8190,8190,8190,0
20240328,162300,6977969620,8190,8190,8190,8190,17502
20240328,162200,6977969620,8190,8190,8190,8190,0
20240328,162100,6977969620,8190,8190,8190,8190,0
20240328,162000,6977969620,8190,8190,8190,8190,0
20240328,161900,6977969620,8190,8190,8190,8190,0
20240328,161800,6977969620,8190,8190,8190,8190,0
20240328,161700,6977969620,8190,8190,8190,8190,0
20240328,161600,6977969620,8190,8190,8190,8190,0
20240328,161500,6977969620,8190,8190,8190,8190,0
20240328,161400,6977969620,8190,8190,8190,8190,0
20240328,161300,6977969620,8190,8190,8190,8190,0
20240328,161200,6977969620,8190,8190,8190,8190,0
20240328,161100,6977969620,8190,8190,8190,8190,0
20240328,161000,6977969620,8190,8190,8190,8190,0
20240328,160900,6977969620,8190,8190,8190,8190,0
20240328,160800,6977969620,8190,8190,8190,8190,0
20240328,160700,6977969620,8190,8190,8190,8190,0
20240328,160600,6977969620,8190,8190,8190,8190,0
20240328,160500,6977969620,8190,8190,8190,8190,0
20240328,160400,6977969620,8190,8190,8190,8190,0
20240328,160300,6977969620,8190,8190,8190,8190,0
20240328,160200,6977969620,8190,8190,8190,8190,0
20240328,160100,6977969620,8190,8190,8190,8190,0
20240328,160000,6977969620,8190,8190,8190,8190,0
20240328,155900,6977969620,8190,8190,8190,8190,0
20240328,155800,6977969620,8190,8190,8190,8190,0
20240328,155700,6977969620,8190,8190,8190,8190,0
20240328,155600,6977969620,8190,8190,8190,8190,0
20240328,155500,6977969620,8190,8190,8190,8190,0
20240328,155400,6977969620,8190,8190,8190,8190,0
20240328,155300,6977969620,8190,8190,8190,8190,17502
20240328,155200,6977969620,8190,8190,8190,8190,0
20240328,155100,6977969620,8190,8190,8190,8190,0
20240328,155000,6977969620,8190,8190,8190,8190,0
20240328,154900,6977969620,8190,8190,8190,8190,0
20240328,154800,6977969620,8190,8190,8190,8190,0
20240328,154700,6977969620,8190,8190,8190,8190,0
20240328,154600,6977969620,8190,8190,8190,8190,0
20240328,154500,6977969620,8190,8190,8190,8190,0
20240328,154400,6977969620,8190,8190,8190,8190,0
20240328,154300,6977969620,8190,8190,8190,8190,0
20240328,154200,6977969620,8190,8190,8190,8190,0
20240328,154100,6977969620,8190,8190,8190,8190,0
20240328,154000,6977969620,8190,8190,8190,8190,0
20240328,153900,6977969620,8190,8190,8190,8190,0
20240328,153800,6977969620,8190,8190,8190,8190,0
20240328,153700,6977969620,8190,8190,8190,8190,0
20240328,153600,6977969620,8190,8190,8190,8190,0
20240328,153500,6977969620,8190,8190,8190,8190,0
20240328,153400,6977969620,8190,8190,8190,8190,0
20240328,153300,6977969620,8190,8190,8190,8190,0
20240328,153200,6977969620,8190,8190,8190,8190,0
20240328,153100,6977969620,8190,8190,8190,8190,0
20240328,153000,6977969620,8190,8190,8190,8190,17502
20240328,152900,6834628240,8160,8160,8160,8160,0
20240328,152800,6834628240,8160,8160,8160,8160,0
20240328,152700,6834628240,8160,8160,8160,8160,0
20240328,152600,6834628240,8160,8160,8160,8160,0
20240328,152500,6834628240,8160,8160,8160,8160,0
20240328,152400,6834628240,8160,8160,8160,8160,0
20240328,152300,6834628240,8160,8160,8160,8160,0
20240328,152200,6834628240,8160,8160,8160,8160,0
20240328,152100,6834628240,8160,8160,8160,8160,0
20240328,152000,6834628240,8160,8160,8160,8160,0
20240328,151900,6834628240,8160,8180,8180,8160,4639
20240328,151800,6796737080,8180,8190,8200,8180,6035
20240328,151700,6747358610,8200,8170,8200,8170,7145
20240328,151600,6688890490,8170,8170,8170,8170,1878
20240328,151500,6673547230,8170,8150,8180,8150,5689
20240328,151400,6627084560,8160,8160,8160,8150,1680
20240328,151300,6613392010,8150,8150,8150,8140,867
20240328,151200,6606327250,8140,8130,8140,8120,1443
20240328,151100,6594592550,8130,8140,8140,8130,728
20240328,151000,6588673810,8140,8130,8140,8130,444
20240328,150900,6585064030,8130,8120,8130,8120,262
20240328,150800,6582934660,8120,8120,8130,8110,575
20240328,150700,6578269620,8130,8120,8130,8110,535
20240328,150600,6573926840,8120,8110,8120,8110,936
20240328,150500,6566332420,8110,8110,8120,8110,850
20240328,150400,6559437380,8120,8110,8120,8110,404
20240328,150300,6556160870,8110,8130,8140,8110,2236
20240328,150200,6538011570,8140,8140,8140,8140,1
20240328,150100,6538003430,8140,8120,8140,8120,383
20240328,150000,6534889850,8120,8120,8140,8110,5399
20240328,145900,6491044880,8110,8120,8120,8110,126
20240328,145800,6490021910,8110,8110,8120,8110,1274
20240328,145700,6479688770,8120,8120,8130,8110,954
20240328,145600,6471942930,8120,8120,8120,8110,1379
20240328,145500,6460747880,8120,8150,8150,8120,5599
20240328,145400,6415196390,8140,8150,8150,8140,343
20240328,145300,6412403770,8140,8150,8150,8140,448
20240328,145200,6408754130,8150,8140,8150,8140,217
20240328,145100,6406986320,8140,8150,8150,8140,1474
20240328,145000,6394973880,8150,8150,8160,8150,943
20240328,144900,6387288280,8150,8150,8150,8150,666
20240328,144800,6381860380,8150,8150,8150,8140,188
20240328,144700,6380329030,8140,8150,8150,8140,33
20240328,144600,6380060110,8140,8150,8150,8140,184
20240328,144500,6378561060,8150,8140,8150,8140,403
20240328,144400,6375276910,8140,8140,8140,8140,5
20240328,144300,6375236210,8140,8160,8160,8140,3125
20240328,144200,6349763150,8160,8170,8170,8160,2150
20240328,144100,6332198980,8170,8160,8170,8160,1103
20240328,144000,6323198490,8160,8170,8170,8160,366
20240328,143900,6320209920,8170,8170,8170,8170,302
20240328,143800,6317742580,8170,8170,8180,8170,274
20240328,143700,6315503990,8170,8170,8170,8170,394
20240328,143600,6312285010,8170,8160,8170,8160,1388
20240328,143500,6300945070,8160,8160,8170,8150,3156
20240328,143400,6275192140,8160,8150,8160,8150,3632
20240328,143300,6245590730,8140,8140,8140,8140,23
20240328,143200,6245403510,8140,8130,8150,8130,3321
20240328,143100,6218375800,8130,8130,8130,8130,403
20240328,143000,6215099410,8130,8130,8130,8130,141
20240328,142900,6213953080,8130,8120,8130,8120,225
20240328,142800,6212124830,8120,8130,8130,8120,1080
20240328,142700,6203351390,8120,8120,8120,8120,2480
20240328,142600,6183213790,8120,8120,8120,8120,51
20240328,142500,6182799670,8130,8130,8130,8130,2
20240328,142400,6182783410,8120,8130,8130,8120,115
20240328,142300,6181848470,8130,8140,8140,8130,1200
20240328,142200,6172091970,8130,8140,8140,8130,105
20240328,142100,6171237320,8130,8130,8130,8120,618
20240328,142000,6166212990,8130,8130,8130,8120,1745
20240328,141900,6152026910,8140,8130,8140,8130,103
20240328,141800,6151189490,8130,8140,8140,8130,23
20240328,141700,6151002300,8140,8130,8140,8130,295
20240328,141600,6148601350,8130,8130,8130,8130,20
20240328,141500,6148438750,8130,8120,8130,8120,94
20240328,141400,6147675210,8120,8130,8130,8120,254
20240328,141300,6145610630,8120,8130,8130,8120,451
20240328,141200,6141946030,8130,8130,8130,8130,519
20240328,141100,6137726560,8130,8130,8130,8130,215
20240328,141000,6135978610,8130,8130,8130,8130,595
20240328,140900,6131141260,8120,8120,8120,8120,253
20240328,140800,6129086900,8130,8130,8130,8120,772
20240328,140700,6122814960,8120,8120,8120,8120,0
20240328,140600,6122814960,8120,8130,8130,8120,642
20240328,140500,6117601910,8130,8130,8130,8130,3
20240328,140400,6117577520,8130,8130,8130,8120,235
20240328,140300,6115669270,8130,8120,8130,8120,511
20240328,140200,6111517450,8120,8120,8130,8110,7411
20240328,140100,6051384060,8120,8140,8140,8120,74
20240328,140000,6050783100,8140,8120,8140,8120,1265
20240328,135900,6040509610,8120,8130,8140,8120,427
20240328,135800,6037039190,8130,8130,8130,8120,1383
20240328,135700,6025803040,8130,8140,8140,8130,705
20240328,135600,6020071370,8140,8140,8140,8130,110
20240328,135500,6019176050,8140,8130,8140,8130,224
20240328,135400,6017352710,8130,8130,8140,8130,97
20240328,135300,6016564000,8130,8130,8130,8130,11
20240328,135200,6016474570,8130,8120,8130,8110,237
20240328,135100,6014549190,8120,8130,8130,8110,911
20240328,135000,6007150910,8130,8140,8140,8130,1410
20240328,134900,5995686980,8140,8150,8150,8140,52
20240328,134800,5995263650,8150,8150,8150,8150,275
20240328,134700,5993022400,8150,8160,8160,8130,2598
20240328,134600,5971867710,8160,8140,8160,8140,108
20240328,134500,5970986490,8140,8160,8160,8140,146
20240328,134400,5969797970,8140,8160,8160,8140,772
20240328,134300,5963507650,8150,8150,8150,8150,188
20240328,134200,5961975450,8140,8140,8140,8140,370
20240328,134100,5958963650,8140,8140,8140,8140,137
20240328,134000,5957848470,8140,8140,8140,8140,4
20240328,133900,5957815910,8130,8130,8140,8130,59
20240328,133800,5957336220,8140,8150,8150,8140,9
20240328,133700,5957262920,8150,8130,8150,8130,274
20240328,133600,5955034060,8120,8120,8130,8120,50
20240328,133500,5954627610,8140,8140,8140,8130,196
20240328,133400,5953032920,8140,8140,8140,8130,495
20240328,133300,5949006270,8140,8140,8140,8140,140
20240328,133200,5947866670,8140,8140,8170,8130,895
20240328,133100,5940563510,8130,8140,8150,8130,135
20240328,133000,5939465080,8140,8150,8150,8140,20
20240328,132900,5939302140,8160,8150,8160,8150,2961
20240328,132800,5915163310,8150,8160,8160,8150,239
20240328,132700,5913215030,8160,8150,8160,8120,650
20240328,132600,5907915080,8150,8120,8150,8120,1015
20240328,132500,5899650800,8120,8100,8120,8100,96
20240328,132400,5898873150,8100,8120,8120,8100,23
20240328,132300,5898686600,8120,8100,8120,8100,1075
20240328,132200,5889972710,8100,8110,8110,8100,124
20240328,132100,5888967310,8110,8110,8110,8100,321
20240328,132000,5886366990,8120,8120,8120,8100,311
20240328,131900,5883846630,8120,8120,8120,8120,226
20240328,131800,5882011510,8120,8110,8120,8100,507
20240328,131700,5877902380,8100,8110,8110,8100,261
20240328,131600,5875787180,8110,8110,8110,8100,69
20240328,131500,5875227690,8110,8110,8110,8100,764
20240328,131400,5869032880,8100,8100,8100,8100,134
20240328,131300,5867947480,8100,8110,8110,8100,2
20240328,131200,5867931270,8100,8110,8110,8100,1006
20240328,131100,5859772940,8100,8110,8110,8100,1555
20240328,131000,5847173540,8110,8110,8110,8110,494
20240328,130900,5843167200,8110,8100,8110,8100,3376
20240328,130800,5815796510,8110,8110,8110,8110,1142
20240328,130700,5806534890,8110,8120,8120,8110,1362
20240328,130600,5795489050,8110,8130,8130,8110,1036
20240328,130500,5787083990,8130,8130,8140,8120,5110
20240328,130400,5745550520,8140,8140,8140,8130,880
20240328,130300,5738393700,8140,8140,8140,8130,685
20240328,130200,5732824610,8130,8140,8140,8130,940
20240328,130100,5725173660,8140,8140,8140,8130,1747
20240328,130000,5710957820,8150,8140,8150,8140,96
20240328,125900,5710175820,8140,8130,8150,8130,876
20240328,125800,5703044810,8140,8140,8140,8140,529
20240328,125700,5698738750,8150,8130,8150,8130,219
20240328,125600,5696956910,8130,8130,8130,8120,247
20240328,125500,5694949100,8130,8120,8130,8120,775
20240328,125400,5688653450,8120,8120,8130,8110,3122
20240328,125300,5663319970,8130,8150,8150,8120,2593
20240328,125200,5642246400,8150,8140,8160,8140,2344
20240328,125100,5623137090,8140,8130,8140,8130,1208
20240328,125000,5613307930,8130,8120,8130,8120,429
20240328,124900,5609823620,8120,8100,8120,8100,743
20240328,124800,5603800690,8100,8100,8100,8100,646
20240328,124700,5598568090,8100,8110,8110,8100,656
20240328,124600,5593252970,8110,8100,8110,8100,367
20240328,124500,5590280240,8100,8110,8120,8100,1630
20240328,124400,5577069700,8110,8110,8110,8110,50
20240328,124300,5576664200,8110,8100,8110,8100,163
20240328,124200,5575343830,8100,8100,8100,8090,369
20240328,124100,5572355880,8100,8080,8100,8080,445
20240328,124000,5568753030,8100,8090,8100,8090,1051
20240328,123900,5560250430,8090,8090,8090,8080,668
20240328,123800,5554850170,8090,8090,8090,8090,137
20240328,123700,5553741840,8090,8080,8090,8080,1020
20240328,123600,5545490050,8090,8110,8110,8090,2174
20240328,123500,5527902230,8090,8110,8110,8090,1159
20240328,123400,5518518060,8110,8110,8110,8110,302
20240328,123300,5516068840,8110,8100,8110,8100,266
20240328,123200,5513912760,8100,8100,8100,8100,361
20240328,123100,5510988660,8100,8100,8110,8090,1419
20240328,123000,5499496590,8110,8110,8110,8100,305
20240328,122900,5497025300,8110,8110,8110,8110,98
20240328,122800,5496230520,8110,8110,8110,8090,816
20240328,122700,5489622510,8110,8110,8110,8110,21
20240328,122600,5489452200,8110,8100,8110,8090,1225
20240328,122500,5479530760,8110,8110,8110,8110,159
20240328,122400,5478241270,8110,8110,8110,8100,901
20240328,122300,5470936030,8110,8090,8110,8090,1114
20240328,122200,5461920720,8090,8090,8090,8080,1487
20240328,122100,5449891170,8090,8090,8090,8090,450
20240328,122000,5446250670,8090,8090,8090,8080,95
20240328,121900,5445482620,8080,8080,8090,8080,263
20240328,121800,5443356840,8090,8080,8090,8080,1528
20240328,121700,5431010370,8080,8080,8080,8070,1250
20240328,121600,5420918830,8070,8080,8080,8070,114
20240328,121500,5419997910,8080,8070,8080,8070,77
20240328,121400,5419375760,8070,8080,8080,8070,679
20240328,121300,5413896140,8080,8080,8080,8070,238
20240328,121200,5411974260,8080,8070,8080,8070,733
20240328,121100,5406058940,8070,8070,8070,8060,452
20240328,121000,5402415000,8070,8080,8080,8060,247
20240328,120900,5400422410,8070,8080,8080,8060,534
20240328,120800,5396116010,8060,8070,8080,8060,1558
20240328,120700,5383550280,8070,8080,8080,8070,144
20240328,120600,5382388190,8080,8080,8080,8080,24
20240328,120500,5382194270,8070,8070,8070,8070,286
20240328,120400,5379886250,8070,8080,8080,8070,14
20240328,120300,5379773160,8070,8080,8080,8070,271
20240328,120200,5377586030,8080,8080,8080,8060,179
20240328,120100,5376140180,8080,8070,8080,8060,943
20240328,120000,5368530520,8080,8090,8090,8080,66
20240328,115900,5367997200,8070,8070,8090,8060,1380
20240328,115800,5356868090,8070,8070,8070,8060,80
20240328,115700,5356222550,8070,8090,8090,8060,624
20240328,115600,5351191890,8090,8090,8090,8070,243
20240328,115500,5349226150,8090,8060,8090,8060,4159
20240328,115400,5315589890,8110,8090,8110,8060,4236
20240328,115300,5281419850,8080,8080,8080,8080,104
20240328,115200,5280579530,8070,8070,8070,8070,101
20240328,115100,5279764460,8070,8080,8090,8070,1188
20240328,115000,5270169690,8080,8080,8090,8070,1225
20240328,114900,5260280620,8090,8090,8090,8090,72
20240328,114800,5259698140,8070,8090,8090,8060,5131
20240328,114700,5218292510,8090,8080,8090,8080,35
20240328,114600,5218009460,8080,8090,8090,8080,2419
20240328,114500,5198462890,8080,8080,8080,8080,111
20240328,114400,5197566010,8090,8090,8090,8080,1362
20240328,114300,5186551600,8090,8110,8110,8090,135
20240328,114200,5185459150,8090,8110,8110,8090,803
20240328,114100,5178962620,8110,8110,8110,8090,154
20240328,114000,5177714680,8100,8080,8100,8080,465
20240328,113900,5173954610,8090,8090,8090,8080,69
20240328,113800,5173396970,8080,8090,8090,8070,40
20240328,113700,5173073570,8070,8090,8090,8070,1500
20240328,113600,5160953220,8090,8080,8090,8080,404
20240328,113500,5157688850,8080,8070,8080,8070,549
20240328,113400,5153257390,8070,8080,8080,8070,1122
20240328,113300,5144200520,8080,8080,8080,8080,130
20240328,113200,5143150120,8080,8070,8080,8070,570
20240328,113100,5138549650,8070,8080,8080,8070,1491
20240328,113000,5126517250,8080,8070,8080,8070,904
20240328,112900,5119221960,8070,8070,8080,8070,426
20240328,112800,5115784130,8070,8060,8080,8060,620
20240328,112700,5110783900,8060,8070,8070,8060,1469
20240328,112600,5098935500,8070,8070,8080,8060,4408
20240328,112500,5063362920,8070,8080,8090,8070,1495
20240328,112400,5051284890,8080,8100,8100,8080,613
20240328,112300,5046330770,8080,8080,8100,8080,840
20240328,112200,5039535580,8080,8080,8100,8080,534
20240328,112100,5035219530,8080,8090,8100,8080,1298
20240328,112000,5024714690,8090,8090,8090,8080,305
20240328,111900,5022249730,8090,8090,8090,8090,282
20240328,111800,5019968350,8090,8090,8120,8080,1005
20240328,111700,5011838260,8090,8090,8120,8090,627
20240328,111600,5006765800,8090,8100,8100,8090,321
20240328,111500,5004168000,8090,8080,8180,8080,10890
20240328,111400,4915314890,8110,8120,8120,8070,660
20240328,111300,4909971660,8070,8070,8120,8070,1528
20240328,111200,4897633020,8070,8080,8080,8070,2512
20240328,111100,4877354540,8080,8080,8120,8080,484
20240328,111000,4873443660,8120,8120,8120,8070,277
20240328,110900,4871206780,8120,8090,8120,8070,4870
20240328,110800,4831894920,8080,8100,8100,8080,365
20240328,110700,4828944130,8080,8090,8090,8080,1235
20240328,110600,4818965060,8080,8090,8090,8080,307
20240328,110500,4816484110,8090,8100,8120,8090,463
20240328,110400,4812736590,8090,8090,8100,8090,565
20240328,110300,4808162740,8090,8090,8100,8090,1249
20240328,110200,4798058320,8100,8100,8110,8090,1658
20240328,110100,4784626780,8100,8110,8110,8100,395
20240328,110000,4781424910,8110,8120,8120,8110,566
20240328,105900,4776834120,8120,8120,8120,8120,1382
20240328,105800,4765612280,8110,8120,8120,8110,472
20240328,105700,4761780000,8120,8110,8120,8110,752
20240328,105600,4755678930,8100,8100,8110,8100,1017
20240328,105500,4747441150,8100,8100,8110,8100,1277
20240328,105400,4737097420,8110,8100,8110,8090,1849
20240328,105300,4722123740,8100,8080,8100,8070,2775
20240328,105200,4699692470,8080,8080,8080,8070,1033
20240328,105100,4691353810,8080,8070,8080,8070,1853
20240328,105000,4676399980,8070,8080,8080,8070,688
20240328,104900,4670846820,8070,8070,8070,8070,229
20240328,104800,4668998790,8070,8060,8070,8060,2191
20240328,104700,4651319680,8070,8080,8080,8070,606
20240328,104600,4646429160,8070,8070,8080,8060,914
20240328,104500,4639051800,8070,8070,8080,8070,701
20240328,104400,4633393070,8080,8080,8080,8070,610
20240328,104300,4628466280,8080,8080,8080,8080,39
20240328,104200,4628151160,8080,8080,8080,8060,4193
20240328,104100,4594338040,8080,8080,8090,8060,9828
20240328,104000,4515070670,8090,8080,8090,8080,1079
20240328,103900,4506350300,8080,8070,8080,8060,3316
20240328,103800,4479608800,8060,8070,8080,8060,3555
20240328,103700,4450922980,8080,8080,8080,8070,4141
20240328,103600,4417502680,8080,8080,8080,8070,1239
20240328,103500,4407498500,8080,8080,8090,8070,702
20240328,103400,4401825680,8080,8080,8080,8070,6492
20240328,103300,4349396010,8080,8090,8090,8080,1345
20240328,103200,4338522360,8090,8090,8090,8090,1784
20240328,103100,4324089800,8090,8080,8090,8070,3664
20240328,103000,4294483790,8080,8110,8110,8080,4698
20240328,102900,4256464710,8100,8110,8120,8100,2191
20240328,102800,4238713380,8110,8100,8110,8100,705
20240328,102700,4233002870,8100,8130,8130,8100,3027
20240328,102600,4208473950,8130,8130,8130,8130,110
20240328,102500,4207579650,8120,8130,8130,8110,2641
20240328,102400,4186158880,8130,8130,8130,8110,1535
20240328,102300,4173693030,8130,8140,8140,8120,2102
20240328,102200,4156611280,8140,8150,8160,8140,490
20240328,102100,4152618770,8170,8180,8180,8170,188
20240328,102000,4151082800,8170,8170,8180,8150,1833
20240328,101900,4136122180,8170,8120,8170,8120,1074
20240328,101800,4127388570,8110,8110,8120,8110,2764
20240328,101700,4104969880,8110,8100,8110,8100,626
20240328,101600,4099898930,8100,8100,8120,8090,1416
20240328,101500,4088427740,8090,8100,8110,8090,3064
20240328,101400,4063623290,8090,8100,8100,8090,1443
20240328,101300,4051941660,8090,8100,8110,8090,2732
20240328,101200,4029815200,8100,8110,8110,8100,3632
20240328,101100,4000395820,8110,8120,8130,8110,5316
20240328,101000,3957265190,8130,8130,8130,8130,2695
20240328,100900,3935354840,8140,8140,8160,8140,7730
20240328,100800,3872414020,8150,8140,8150,8140,1204
20240328,100700,3862609700,8140,8160,8160,8140,4805
20240328,100600,3823438650,8160,8170,8210,8160,4113
20240328,100500,3789821110,8160,8200,8200,8160,15897
20240328,100400,3659788700,8180,8210,8230,8180,8437
20240328,100300,3590567420,8200,8190,8210,8180,2372
20240328,100200,3571120170,8180,8170,8190,8170,901
20240328,100100,3563742770,8190,8190,8190,8160,8298
20240328,100000,3495890720,8200,8180,8200,8180,2261
20240328,095900,3477387080,8190,8190,8190,8170,1306
20240328,095800,3466699320,8200,8190,8200,8170,2570
20240328,095700,3445658410,8180,8180,8190,8160,1956
20240328,095600,3429674750,8180,8170,8180,8160,1279
20240328,095500,3419225760,8170,8170,8190,8170,1699
20240328,095400,3405342790,8170,8160,8190,8160,1917
20240328,095300,3389681840,8160,8190,8220,8150,13574
20240328,095200,3278715270,8210,8160,8210,8150,4670
20240328,095100,3240467790,8150,8160,8160,8150,1481
20240328,095000,3228384610,8170,8170,8170,8140,876
20240328,094900,3221238520,8150,8150,8150,8130,1441
20240328,094800,3209505640,8150,8160,8170,8140,1739
20240328,094700,3195325850,8170,8150,8170,8150,2002
20240328,094600,3178997000,8160,8110,8160,8110,4920
20240328,094500,3138954960,8110,8100,8110,8090,2113
20240328,094400,3121825540,8100,8110,8110,8080,1539
20240328,094300,3109374690,8090,8090,8110,8090,2703
20240328,094200,3087490170,8090,8110,8110,8090,1805
20240328,094100,3072879740,8100,8110,8120,8100,897
20240328,094000,3065603760,8120,8090,8120,8090,4079
20240328,093900,3032533230,8100,8080,8100,8070,1862
20240328,093800,3017483070,8060,8100,8100,8060,3861
20240328,093700,2986285670,8100,8100,8100,8080,1155
20240328,093600,2976950750,8060,8080,8090,8060,10824
20240328,093500,2889551270,8080,8080,8100,8080,4965
20240328,093400,2849417640,8090,8110,8110,8080,15227
20240328,093300,2726176390,8100,8110,8120,8100,940
20240328,093200,2718555950,8110,8120,8120,8100,3104
20240328,093100,2693377430,8120,8110,8130,8110,2471
20240328,093000,2673315690,8120,8140,8140,8110,2920
20240328,092900,2649614740,8140,8110,8140,8110,3217
20240328,092800,2623495480,8110,8140,8140,8100,3206
20240328,092700,2597489760,8110,8110,8140,8100,6486
20240328,092600,2544826480,8110,8130,8130,8100,3665
20240328,092500,2515101550,8130,8130,8140,8110,5447
20240328,092400,2470868460,8140,8150,8170,8140,3914
20240328,092300,2438963280,8150,8140,8150,8120,3277
20240328,092200,2412327630,8130,8130,8140,8110,4544
20240328,092100,2375424560,8120,8130,8150,8110,5102
20240328,092000,2333990440,8120,8090,8120,8080,7861
20240328,091900,2270326000,8090,8130,8130,8090,4240
20240328,091800,2235970170,8110,8140,8140,8110,2797
20240328,091700,2213245590,8140,8120,8140,8080,17500
20240328,091600,2071436820,8120,8120,8130,8110,5827
20240328,091500,2024115930,8120,8180,8190,8120,8281
20240328,091400,1956681950,8180,8150,8180,8110,22600
20240328,091300,1772861410,8150,8180,8190,8150,14970
20240328,091200,1650621820,8180,8210,8210,8170,15851
20240328,091100,1520879280,8210,8240,8250,8210,9353
20240328,091000,1444018380,8250,8240,8260,8220,3882
20240328,090900,1412061720,8240,8250,8260,8220,6864
20240328,090800,1355515680,8230,8250,8310,8230,10828
20240328,090700,1266014800,8260,8200,8260,8200,12660
20240328,090600,1161955760,8210,8230,8250,8200,18268
20240328,090500,1011750670,8230,8240,8260,8220,15900
20240328,090400,880807990,8230,8240,8270,8220,13345
20240328,090300,770896230,8240,8300,8310,8230,27143
20240328,090200,546879340,8270,8360,8370,8260,24518
20240328,090100,343391330,8370,8350,8440,8330,10889
20240328,090000,252193390,8340,8330,8410,8330,29160