KissMeData/044450/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,191600,161840960,8410,8410,8410,8410,440
20240328,191500,161840960,8410,8410,8410,8410,0
20240328,191400,161840960,8410,8410,8410,8410,0
20240328,191300,161840960,8410,8410,8410,8410,0
20240328,191200,161840960,8410,8410,8410,8410,0
20240328,191100,161840960,8410,8410,8410,8410,0
20240328,191000,161840960,8410,8410,8410,8410,0
20240328,190900,161840960,8410,8410,8410,8410,0
20240328,190800,161840960,8410,8410,8410,8410,0
20240328,190700,161840960,8410,8410,8410,8410,0
20240328,190600,161840960,8410,8410,8410,8410,0
20240328,190500,161840960,8410,8410,8410,8410,0
20240328,190400,161840960,8410,8410,8410,8410,0
20240328,190300,161840960,8410,8410,8410,8410,0
20240328,190200,161840960,8410,8410,8410,8410,0
20240328,190100,161840960,8410,8410,8410,8410,0
20240328,190000,161840960,8410,8410,8410,8410,0
20240328,185900,161840960,8410,8410,8410,8410,0
20240328,185800,161840960,8410,8410,8410,8410,0
20240328,185700,161840960,8410,8410,8410,8410,0
20240328,185600,161840960,8410,8410,8410,8410,0
20240328,185500,161840960,8410,8410,8410,8410,0
20240328,185400,161840960,8410,8410,8410,8410,0
20240328,185300,161840960,8410,8410,8410,8410,0
20240328,185200,161840960,8410,8410,8410,8410,0
20240328,185100,161840960,8410,8410,8410,8410,0
20240328,185000,161840960,8410,8410,8410,8410,0
20240328,184900,161840960,8410,8410,8410,8410,0
20240328,184800,161840960,8410,8410,8410,8410,0
20240328,184700,161840960,8410,8410,8410,8410,0
20240328,184600,161840960,8410,8410,8410,8410,440
20240328,184500,161840960,8410,8410,8410,8410,0
20240328,184400,161840960,8410,8410,8410,8410,0
20240328,184300,161840960,8410,8410,8410,8410,0
20240328,184200,161840960,8410,8410,8410,8410,0
20240328,184100,161840960,8410,8410,8410,8410,0
20240328,184000,161840960,8410,8410,8410,8410,0
20240328,183900,161840960,8410,8410,8410,8410,0
20240328,183800,161840960,8410,8410,8410,8410,0
20240328,183700,161840960,8410,8410,8410,8410,0
20240328,183600,161840960,8410,8410,8410,8410,0
20240328,183500,161840960,8410,8410,8410,8410,0
20240328,183400,161840960,8410,8410,8410,8410,0
20240328,183300,161840960,8410,8410,8410,8410,0
20240328,183200,161840960,8410,8410,8410,8410,0
20240328,183100,161840960,8410,8410,8410,8410,0
20240328,183000,161840960,8410,8410,8410,8410,0
20240328,182900,161840960,8410,8410,8410,8410,0
20240328,182800,161840960,8410,8410,8410,8410,0
20240328,182700,161840960,8410,8410,8410,8410,0
20240328,182600,161840960,8410,8410,8410,8410,0
20240328,182500,161840960,8410,8410,8410,8410,0
20240328,182400,161840960,8410,8410,8410,8410,0
20240328,182300,161840960,8410,8410,8410,8410,0
20240328,182200,161840960,8410,8410,8410,8410,0
20240328,182100,161840960,8410,8410,8410,8410,0
20240328,182000,161840960,8410,8410,8410,8410,0
20240328,181900,161840960,8410,8410,8410,8410,0
20240328,181800,161840960,8410,8410,8410,8410,0
20240328,181700,161840960,8410,8410,8410,8410,0
20240328,181600,161840960,8410,8410,8410,8410,440
20240328,181500,161840960,8410,8410,8410,8410,0
20240328,181400,161840960,8410,8410,8410,8410,0
20240328,181300,161840960,8410,8410,8410,8410,0
20240328,181200,161840960,8410,8410,8410,8410,0
20240328,181100,161840960,8410,8410,8410,8410,0
20240328,181000,161840960,8410,8410,8410,8410,0
20240328,180900,161840960,8410,8410,8410,8410,0
20240328,180800,161840960,8410,8410,8410,8410,0
20240328,180700,161840960,8410,8410,8410,8410,0
20240328,180600,161840960,8410,8410,8410,8410,0
20240328,180500,161840960,8410,8410,8410,8410,0
20240328,180400,161840960,8410,8410,8410,8410,0
20240328,180300,161840960,8410,8410,8410,8410,0
20240328,180200,161840960,8410,8410,8410,8410,0
20240328,180100,161840960,8410,8410,8410,8410,0
20240328,180000,161840960,8410,8410,8410,8410,0
20240328,175900,161840960,8410,8410,8410,8410,0
20240328,175800,161840960,8410,8410,8410,8410,0
20240328,175700,161840960,8410,8410,8410,8410,0
20240328,175600,161840960,8410,8410,8410,8410,0
20240328,175500,161840960,8410,8410,8410,8410,0
20240328,175400,161840960,8410,8410,8410,8410,0
20240328,175300,161840960,8410,8410,8410,8410,0
20240328,175200,161840960,8410,8410,8410,8410,0
20240328,175100,161840960,8410,8410,8410,8410,0
20240328,175000,161840960,8410,8410,8410,8410,0
20240328,174900,161840960,8410,8410,8410,8410,0
20240328,174800,161840960,8410,8410,8410,8410,0
20240328,174700,161840960,8410,8410,8410,8410,0
20240328,174600,161840960,8410,8410,8410,8410,440
20240328,174500,161840960,8410,8410,8410,8410,0
20240328,174400,161840960,8410,8410,8410,8410,0
20240328,174300,161840960,8410,8410,8410,8410,0
20240328,174200,161840960,8410,8410,8410,8410,0
20240328,174100,161840960,8410,8410,8410,8410,0
20240328,174000,161840960,8410,8410,8410,8410,0
20240328,173900,161840960,8410,8410,8410,8410,0
20240328,173800,161840960,8410,8410,8410,8410,0
20240328,173700,161840960,8410,8410,8410,8410,0
20240328,173600,161840960,8410,8410,8410,8410,0
20240328,173500,161840960,8410,8410,8410,8410,0
20240328,173400,161840960,8410,8410,8410,8410,0
20240328,173300,161840960,8410,8410,8410,8410,0
20240328,173200,161840960,8410,8410,8410,8410,0
20240328,173100,161840960,8410,8410,8410,8410,0
20240328,173000,161840960,8410,8410,8410,8410,0
20240328,172900,161840960,8410,8410,8410,8410,0
20240328,172800,161840960,8410,8410,8410,8410,0
20240328,172700,161840960,8410,8410,8410,8410,0
20240328,172600,161840960,8410,8410,8410,8410,0
20240328,172500,161840960,8410,8410,8410,8410,0
20240328,172400,161840960,8410,8410,8410,8410,0
20240328,172300,161840960,8410,8410,8410,8410,0
20240328,172200,161840960,8410,8410,8410,8410,0
20240328,172100,161840960,8410,8410,8410,8410,0
20240328,172000,161840960,8410,8410,8410,8410,0
20240328,171900,161840960,8410,8410,8410,8410,0
20240328,171800,161840960,8410,8410,8410,8410,0
20240328,171700,161840960,8410,8410,8410,8410,0
20240328,171600,161840960,8410,8410,8410,8410,440
20240328,171500,161840960,8410,8410,8410,8410,0
20240328,171400,161840960,8410,8410,8410,8410,0
20240328,171300,161840960,8410,8410,8410,8410,0
20240328,171200,161840960,8410,8410,8410,8410,0
20240328,171100,161840960,8410,8410,8410,8410,0
20240328,171000,161840960,8410,8410,8410,8410,0
20240328,170900,161840960,8410,8410,8410,8410,0
20240328,170800,161840960,8410,8410,8410,8410,0
20240328,170700,161840960,8410,8410,8410,8410,0
20240328,170600,161840960,8410,8410,8410,8410,0
20240328,170500,161840960,8410,8410,8410,8410,0
20240328,170400,161840960,8410,8410,8410,8410,0
20240328,170300,161840960,8410,8410,8410,8410,0
20240328,170200,161840960,8410,8410,8410,8410,0
20240328,170100,161840960,8410,8410,8410,8410,0
20240328,170000,161840960,8410,8410,8410,8410,0
20240328,165900,161840960,8410,8410,8410,8410,0
20240328,165800,161840960,8410,8410,8410,8410,0
20240328,165700,161840960,8410,8410,8410,8410,0
20240328,165600,161840960,8410,8410,8410,8410,0
20240328,165500,161840960,8410,8410,8410,8410,0
20240328,165400,161840960,8410,8410,8410,8410,0
20240328,165300,161840960,8410,8410,8410,8410,0
20240328,165200,161840960,8410,8410,8410,8410,0
20240328,165100,161840960,8410,8410,8410,8410,0
20240328,165000,161840960,8410,8410,8410,8410,0
20240328,164900,161840960,8410,8410,8410,8410,0
20240328,164800,161840960,8410,8410,8410,8410,0
20240328,164700,161840960,8410,8410,8410,8410,0
20240328,164600,161840960,8410,8410,8410,8410,440
20240328,164500,161840960,8410,8410,8410,8410,0
20240328,164400,161840960,8410,8410,8410,8410,0
20240328,164300,161840960,8410,8410,8410,8410,0
20240328,164200,161840960,8410,8410,8410,8410,0
20240328,164100,161840960,8410,8410,8410,8410,0
20240328,164000,161840960,8410,8410,8410,8410,0
20240328,163900,161840960,8410,8410,8410,8410,0
20240328,163800,161840960,8410,8410,8410,8410,0
20240328,163700,161840960,8410,8410,8410,8410,0
20240328,163600,161840960,8410,8410,8410,8410,0
20240328,163500,161840960,8410,8410,8410,8410,0
20240328,163400,161840960,8410,8410,8410,8410,0
20240328,163300,161840960,8410,8410,8410,8410,0
20240328,163200,161840960,8410,8410,8410,8410,0
20240328,163100,161840960,8410,8410,8410,8410,0
20240328,163000,161840960,8410,8410,8410,8410,0
20240328,162900,161840960,8410,8410,8410,8410,0
20240328,162800,161840960,8410,8410,8410,8410,0
20240328,162700,161840960,8410,8410,8410,8410,0
20240328,162600,161840960,8410,8410,8410,8410,0
20240328,162500,161840960,8410,8410,8410,8410,0
20240328,162400,161840960,8410,8410,8410,8410,0
20240328,162300,161840960,8410,8410,8410,8410,0
20240328,162200,161840960,8410,8410,8410,8410,0
20240328,162100,161840960,8410,8410,8410,8410,0
20240328,162000,161840960,8410,8410,8410,8410,0
20240328,161900,161840960,8410,8410,8410,8410,0
20240328,161800,161840960,8410,8410,8410,8410,0
20240328,161700,161840960,8410,8410,8410,8410,0
20240328,161600,161840960,8410,8410,8410,8410,440
20240328,161500,161840960,8410,8410,8410,8410,0
20240328,161400,161840960,8410,8410,8410,8410,0
20240328,161300,161840960,8410,8410,8410,8410,0
20240328,161200,161840960,8410,8410,8410,8410,0
20240328,161100,161840960,8410,8410,8410,8410,0
20240328,161000,161840960,8410,8410,8410,8410,0
20240328,160900,161840960,8410,8410,8410,8410,0
20240328,160800,161840960,8410,8410,8410,8410,0
20240328,160700,161840960,8410,8410,8410,8410,0
20240328,160600,161840960,8410,8410,8410,8410,0
20240328,160500,161840960,8410,8410,8410,8410,0
20240328,160400,161840960,8410,8410,8410,8410,0
20240328,160300,161840960,8410,8410,8410,8410,0
20240328,160200,161840960,8410,8410,8410,8410,0
20240328,160100,161840960,8410,8410,8410,8410,0
20240328,160000,161840960,8410,8410,8410,8410,0
20240328,155900,161840960,8410,8410,8410,8410,0
20240328,155800,161840960,8410,8410,8410,8410,0
20240328,155700,161840960,8410,8410,8410,8410,0
20240328,155600,161840960,8410,8410,8410,8410,0
20240328,155500,161840960,8410,8410,8410,8410,0
20240328,155400,161840960,8410,8410,8410,8410,0
20240328,155300,161840960,8410,8410,8410,8410,0
20240328,155200,161840960,8410,8410,8410,8410,0
20240328,155100,161840960,8410,8410,8410,8410,0
20240328,155000,161840960,8410,8410,8410,8410,0
20240328,154900,161840960,8410,8410,8410,8410,0
20240328,154800,161840960,8410,8410,8410,8410,0
20240328,154700,161840960,8410,8410,8410,8410,0
20240328,154600,161840960,8410,8410,8410,8410,440
20240328,154500,161840960,8410,8410,8410,8410,0
20240328,154400,161840960,8410,8410,8410,8410,0
20240328,154300,161840960,8410,8410,8410,8410,0
20240328,154200,161840960,8410,8410,8410,8410,0
20240328,154100,161840960,8410,8410,8410,8410,0
20240328,154000,161840960,8410,8410,8410,8410,0
20240328,153900,161840960,8410,8410,8410,8410,0
20240328,153800,161840960,8410,8410,8410,8410,0
20240328,153700,161840960,8410,8410,8410,8410,0
20240328,153600,161840960,8410,8410,8410,8410,0
20240328,153500,161840960,8410,8410,8410,8410,0
20240328,153400,161840960,8410,8410,8410,8410,0
20240328,153300,161840960,8410,8410,8410,8410,0
20240328,153200,161840960,8410,8410,8410,8410,0
20240328,153100,161840960,8410,8410,8410,8410,0
20240328,153000,161840960,8410,8410,8410,8410,440
20240328,152900,158140560,8390,8390,8390,8390,0
20240328,152800,158140560,8390,8390,8390,8390,0
20240328,152700,158140560,8390,8390,8390,8390,0
20240328,152600,158140560,8390,8390,8390,8390,0
20240328,152500,158140560,8390,8390,8390,8390,0
20240328,152400,158140560,8390,8390,8390,8390,0
20240328,152300,158140560,8390,8390,8390,8390,0
20240328,152200,158140560,8390,8390,8390,8390,0
20240328,152100,158140560,8390,8390,8390,8390,0
20240328,152000,158140560,8390,8390,8390,8390,0
20240328,151900,158140560,8390,8320,8390,8320,196
20240328,151800,156505100,8330,8330,8330,8330,278
20240328,151700,154189360,8330,8330,8330,8330,38
20240328,151600,153872820,8340,8340,8340,8340,0
20240328,151500,153872820,8340,8340,8340,8340,12
20240328,151400,153772740,8340,8340,8340,8340,0
20240328,151300,153772740,8340,8340,8340,8340,0
20240328,151200,153772740,8340,8340,8340,8340,3
20240328,151100,153747720,8340,8340,8340,8340,100
20240328,151000,152913720,8340,8340,8340,8340,0
20240328,150900,152913720,8340,8340,8340,8340,0
20240328,150800,152913720,8340,8340,8340,8340,0
20240328,150700,152913720,8340,8340,8340,8340,38
20240328,150600,152596800,8350,8350,8350,8350,0
20240328,150500,152596800,8350,8350,8350,8350,30
20240328,150400,152346300,8330,8330,8330,8330,30
20240328,150300,152096400,8330,8330,8330,8330,26
20240328,150200,151879820,8330,8340,8340,8330,298
20240328,150100,149396770,8330,8330,8330,8330,0
20240328,150000,149396770,8330,8330,8330,8330,0
20240328,145900,149396770,8330,8330,8330,8330,0
20240328,145800,149396770,8330,8330,8330,8330,0
20240328,145700,149396770,8330,8330,8330,8330,0
20240328,145600,149396770,8330,8330,8330,8330,0
20240328,145500,149396770,8330,8330,8330,8330,4
20240328,145400,149363450,8330,8350,8350,8330,263
20240328,145300,147172640,8330,8330,8330,8330,0
20240328,145200,147172640,8330,8330,8330,8330,0
20240328,145100,147172640,8330,8330,8330,8330,0
20240328,145000,147172640,8330,8330,8330,8330,0
20240328,144900,147172640,8330,8330,8330,8330,600
20240328,144800,142174640,8330,8330,8330,8330,0
20240328,144700,142174640,8330,8330,8330,8330,0
20240328,144600,142174640,8330,8330,8330,8330,30
20240328,144500,141924740,8330,8350,8350,8330,23
20240328,144400,141733100,8350,8350,8350,8350,0
20240328,144300,141733100,8350,8350,8350,8350,20
20240328,144200,141566100,8360,8360,8360,8360,0
20240328,144100,141566100,8360,8360,8360,8360,0
20240328,144000,141566100,8360,8360,8360,8360,256
20240328,143900,139425940,8360,8360,8360,8360,325
20240328,143800,136708940,8360,8360,8360,8360,4
20240328,143700,136675500,8330,8340,8340,8330,15
20240328,143600,136550450,8330,8330,8330,8330,4
20240328,143500,136517130,8330,8330,8330,8330,200
20240328,143400,134851130,8330,8330,8330,8330,0
20240328,143300,134851130,8330,8330,8330,8330,0
20240328,143200,134851130,8330,8330,8330,8330,0
20240328,143100,134851130,8330,8330,8330,8330,0
20240328,143000,134851130,8330,8330,8330,8330,0
20240328,142900,134851130,8330,8330,8330,8330,5
20240328,142800,134809480,8330,8330,8330,8330,9
20240328,142700,134734510,8330,8330,8330,8330,346
20240328,142600,131852330,8330,8330,8330,8330,405
20240328,142500,128478680,8330,8360,8360,8330,45
20240328,142400,128102630,8360,8330,8360,8330,6
20240328,142300,128052620,8330,8330,8330,8330,0
20240328,142200,128052620,8330,8330,8330,8330,5
20240328,142100,128010970,8330,8330,8330,8330,4
20240328,142000,127977650,8340,8330,8340,8330,6
20240328,141900,127927660,8330,8330,8330,8330,0
20240328,141800,127927660,8330,8330,8330,8330,5
20240328,141700,127886010,8330,8340,8340,8330,6
20240328,141600,127836020,8330,8330,8330,8330,5
20240328,141500,127794370,8330,8330,8330,8330,5
20240328,141400,127752720,8330,8330,8330,8330,0
20240328,141300,127752720,8330,8330,8330,8330,5
20240328,141200,127711070,8330,8330,8330,8330,5
20240328,141100,127669420,8330,8330,8330,8330,560
20240328,141000,123004620,8330,8330,8330,8330,0
20240328,140900,123004620,8330,8330,8330,8330,4
20240328,140800,122971300,8340,8330,8340,8330,9
20240328,140700,122896290,8340,8330,8340,8330,35
20240328,140600,122604440,8330,8330,8330,8330,0
20240328,140500,122604440,8330,8330,8330,8330,5
20240328,140400,122562790,8330,8340,8340,8330,35
20240328,140300,122270940,8330,8330,8330,8330,5
20240328,140200,122229290,8340,8340,8340,8340,6
20240328,140100,122179250,8330,8330,8330,8330,5
20240328,140000,122137600,8330,8330,8330,8330,5
20240328,135900,122095950,8330,8330,8330,8330,5
20240328,135800,122054300,8330,8330,8330,8330,1
20240328,135700,122045970,8330,8340,8340,8330,9
20240328,135600,121970950,8340,8350,8360,8340,931
20240328,135500,114199820,8350,8350,8350,8350,5
20240328,135400,114158070,8360,8360,8360,8360,5
20240328,135300,114116270,8350,8350,8350,8350,5
20240328,135200,114074520,8350,8360,8360,8350,17
20240328,135100,113932450,8360,8350,8360,8350,271
20240328,135000,111669580,8360,8350,8360,8350,10
20240328,134900,111586030,8350,8350,8350,8350,0
20240328,134800,111586030,8350,8350,8350,8350,5
20240328,134700,111544280,8350,8360,8360,8350,11
20240328,134600,111452370,8350,8350,8350,8350,74
20240328,134500,110834470,8360,8360,8360,8360,6
20240328,134400,110784310,8350,8350,8350,8350,5
20240328,134300,110742560,8350,8350,8350,8350,5
20240328,134200,110700810,8350,8360,8360,8350,10
20240328,134100,110617260,8360,8360,8360,8360,48
20240328,134000,110215980,8360,8390,8390,8360,15
20240328,133900,110090280,8360,8360,8360,8360,5
20240328,133800,110048480,8390,8360,8390,8360,11
20240328,133700,109956340,8360,8360,8360,8360,0
20240328,133600,109956340,8360,8390,8390,8360,10
20240328,133500,109872590,8360,8360,8360,8360,5
20240328,133400,109830790,8350,8350,8350,8350,4
20240328,133300,109797390,8350,8350,8350,8350,0
20240328,133200,109797390,8350,8360,8390,8350,150
20240328,133100,108543080,8390,8390,8390,8360,45
20240328,133000,108165680,8360,8360,8360,8360,5
20240328,132900,108123880,8360,8360,8390,8360,21
20240328,132800,107948140,8390,8390,8390,8390,0
20240328,132700,107948140,8390,8360,8390,8360,10
20240328,132600,107864390,8360,8380,8380,8360,10
20240328,132500,107780690,8360,8360,8360,8360,5
20240328,132400,107738890,8360,8360,8360,8360,0
20240328,132300,107738890,8360,8360,8360,8360,5
20240328,132200,107697090,8350,8370,8370,8350,167
20240328,132100,106302560,8370,8370,8370,8370,5
20240328,132000,106260710,8370,8370,8370,8370,3
20240328,131900,106235600,8370,8370,8370,8370,6
20240328,131800,106185380,8370,8370,8370,8370,1
20240328,131700,106177010,8380,8390,8400,8360,628
20240328,131600,100903010,8360,8360,8360,8360,0
20240328,131500,100903010,8360,8360,8360,8360,5
20240328,131400,100861210,8360,8370,8370,8360,105
20240328,131300,99982410,8360,8360,8360,8360,27
20240328,131200,99756690,8360,8360,8360,8360,4
20240328,131100,99723250,8390,8360,8390,8360,11
20240328,131000,99631110,8350,8390,8390,8350,34
20240328,130900,99347010,8390,8350,8390,8350,6
20240328,130800,99296870,8350,8350,8350,8350,25
20240328,130700,99088120,8350,8350,8390,8350,40
20240328,130600,98753720,8360,8360,8360,8360,5
20240328,130500,98711920,8360,8360,8360,8360,122
20240328,130400,97692000,8390,8360,8390,8360,10
20240328,130300,97608250,8390,8390,8390,8390,5
20240328,130200,97566300,8360,8360,8360,8360,5
20240328,130100,97524500,8360,8390,8390,8360,11
20240328,130000,97432360,8360,8360,8360,8360,5
20240328,125900,97390560,8350,8350,8350,8350,0
20240328,125800,97390560,8350,8350,8350,8350,54
20240328,125700,96939660,8350,8360,8360,8350,125
20240328,125600,95895190,8360,8360,8360,8360,5
20240328,125500,95853390,8360,8360,8360,8360,0
20240328,125400,95853390,8360,8360,8360,8360,5
20240328,125300,95811590,8360,8380,8380,8360,10
20240328,125200,95727890,8380,8370,8380,8370,102
20240328,125100,94873180,8380,8380,8380,8380,1
20240328,125000,94864800,8370,8370,8370,8370,5
20240328,124900,94822950,8370,8380,8380,8370,6
20240328,124800,94772720,8380,8370,8380,8370,14
20240328,124700,94655450,8370,8370,8370,8370,3
20240328,124600,94630340,8370,8370,8370,8370,1
20240328,124500,94621970,8360,8380,8380,8360,10
20240328,124400,94538270,8360,8360,8360,8360,5
20240328,124300,94496470,8380,8380,8380,8380,6
20240328,124200,94446190,8360,8360,8360,8360,5
20240328,124100,94404390,8380,8360,8380,8360,10
20240328,124000,94320690,8360,8360,8360,8360,5
20240328,123900,94278890,8360,8360,8360,8360,5
20240328,123800,94237090,8380,8380,8380,8380,5
20240328,123700,94195190,8360,8360,8360,8360,5
20240328,123600,94153390,8370,8370,8370,8370,7
20240328,123500,94094800,8360,8360,8360,8360,4
20240328,123400,94061360,8350,8350,8350,8350,0
20240328,123300,94061360,8350,8380,8380,8350,10
20240328,123200,93977710,8380,8360,8380,8360,52
20240328,123100,93542970,8360,8360,8360,8360,5
20240328,123000,93501170,8360,8360,8360,8360,0
20240328,122900,93501170,8360,8390,8390,8360,11
20240328,122800,93409030,8360,8360,8360,8360,5
20240328,122700,93367230,8390,8350,8390,8350,11
20240328,122600,93275170,8350,8350,8350,8350,0
20240328,122500,93275170,8350,8350,8350,8350,5
20240328,122400,93233420,8360,8380,8380,8360,9
20240328,122300,93158080,8350,8350,8350,8350,4
20240328,122200,93124680,8350,8350,8350,8350,4
20240328,122100,93091280,8350,8350,8350,8350,1
20240328,122000,93082930,8340,8350,8360,8340,593
20240328,121900,88125900,8340,8340,8340,8340,5
20240328,121800,88084200,8350,8350,8350,8350,5
20240328,121700,88042450,8340,8350,8350,8340,11
20240328,121600,87950650,8350,8340,8350,8340,55
20240328,121500,87491450,8340,8340,8340,8340,5
20240328,121400,87449750,8350,8350,8350,8350,30
20240328,121300,87199250,8360,8360,8360,8360,6
20240328,121200,87149090,8350,8350,8350,8350,5
20240328,121100,87107340,8360,8350,8360,8350,10
20240328,121000,87023780,8350,8370,8370,8350,10
20240328,120900,86940180,8350,8350,8350,8350,0
20240328,120800,86940180,8350,8370,8370,8350,11
20240328,120700,86848210,8350,8350,8350,8350,5
20240328,120600,86806460,8370,8350,8370,8350,10
20240328,120500,86722860,8350,8350,8350,8350,0
20240328,120400,86722860,8350,8370,8370,8350,10
20240328,120300,86639260,8350,8350,8350,8350,5
20240328,120200,86597510,8350,8350,8350,8350,5
20240328,120100,86555760,8370,8370,8370,8370,5
20240328,120000,86513910,8350,8350,8350,8350,5
20240328,115900,86472160,8350,8350,8360,8350,36
20240328,115800,86171490,8350,8350,8350,8350,5
20240328,115700,86129740,8350,8350,8350,8350,0
20240328,115600,86129740,8350,8350,8350,8350,5
20240328,115500,86087990,8360,8350,8360,8350,11
20240328,115400,85996080,8350,8370,8370,8350,11
20240328,115300,85904110,8370,8360,8370,8360,14
20240328,115200,85786980,8370,8370,8370,8370,5
20240328,115100,85745130,8370,8370,8370,8370,0
20240328,115000,85745130,8370,8370,8370,8370,7
20240328,114900,85686540,8370,8370,8370,8370,0
20240328,114800,85686540,8370,8370,8370,8370,21
20240328,114700,85510770,8370,8370,8370,8370,0
20240328,114600,85510770,8370,8370,8370,8370,0
20240328,114500,85510770,8370,8370,8370,8370,5
20240328,114400,85468920,8370,8370,8370,8370,0
20240328,114300,85468920,8370,8370,8370,8370,10
20240328,114200,85385220,8370,8370,8370,8370,23
20240328,114100,85192710,8360,8360,8360,8360,8
20240328,114000,85125830,8350,8350,8350,8350,0
20240328,113900,85125830,8350,8350,8350,8350,0
20240328,113800,85125830,8350,8350,8350,8350,264
20240328,113700,82921430,8350,8350,8350,8350,22
20240328,113600,82737730,8350,8350,8350,8350,35
20240328,113500,82445480,8350,8350,8350,8350,0
20240328,113400,82445480,8350,8350,8350,8350,5
20240328,113300,82403730,8350,8380,8380,8350,1016
20240328,113200,73918810,8390,8390,8390,8390,10
20240328,113100,73834910,8390,8390,8390,8390,12
20240328,113000,73734230,8390,8390,8390,8390,0
20240328,112900,73734230,8390,8390,8390,8390,5
20240328,112800,73692280,8380,8380,8380,8380,0
20240328,112700,73692280,8380,8380,8380,8380,0
20240328,112600,73692280,8380,8380,8380,8380,0
20240328,112500,73692280,8380,8390,8390,8380,186
20240328,112400,72133350,8390,8400,8400,8390,276
20240328,112300,69817660,8400,8400,8400,8400,0
20240328,112200,69817660,8400,8400,8400,8400,6
20240328,112100,69767260,8400,8400,8400,8400,0
20240328,112000,69767260,8400,8400,8400,8400,15
20240328,111900,69641260,8400,8400,8400,8400,10
20240328,111800,69557260,8400,8400,8400,8400,6
20240328,111700,69506860,8400,8400,8400,8400,5
20240328,111600,69464860,8400,8400,8400,8400,0
20240328,111500,69464860,8400,8400,8400,8400,5
20240328,111400,69422860,8400,8400,8400,8400,0
20240328,111300,69422860,8400,8400,8400,8400,6
20240328,111200,69372460,8400,8400,8400,8400,0
20240328,111100,69372460,8400,8400,8400,8400,10
20240328,111000,69288460,8400,8400,8400,8400,11
20240328,110900,69196060,8400,8400,8400,8400,0
20240328,110800,69196060,8400,8400,8400,8400,6
20240328,110700,69145660,8380,8380,8380,8380,0
20240328,110600,69145660,8380,8380,8380,8380,0
20240328,110500,69145660,8380,8380,8380,8380,0
20240328,110400,69145660,8380,8380,8380,8380,14
20240328,110300,69028340,8390,8390,8390,8390,30
20240328,110200,68776640,8390,8390,8390,8390,100
20240328,110100,67937640,8390,8390,8390,8390,5
20240328,110000,67895690,8390,8390,8390,8390,0
20240328,105900,67895690,8390,8390,8390,8390,0
20240328,105800,67895690,8390,8390,8390,8390,5
20240328,105700,67853740,8390,8390,8390,8390,238
20240328,105600,65856920,8390,8390,8390,8390,60
20240328,105500,65353520,8390,8390,8390,8390,1
20240328,105400,65345130,8390,8390,8390,8390,0
20240328,105300,65345130,8390,8390,8390,8390,20
20240328,105200,65177330,8390,8390,8390,8390,0
20240328,105100,65177330,8390,8390,8390,8390,5
20240328,105000,65135380,8350,8350,8350,8350,0
20240328,104900,65135380,8350,8350,8350,8350,0
20240328,104800,65135380,8350,8350,8350,8350,0
20240328,104700,65135380,8350,8350,8350,8350,0
20240328,104600,65135380,8350,8350,8350,8350,0
20240328,104500,65135380,8350,8380,8380,8350,13
20240328,104400,65026620,8380,8380,8380,8380,0
20240328,104300,65026620,8380,8380,8380,8380,0
20240328,104200,65026620,8380,8380,8380,8380,5
20240328,104100,64984720,8380,8380,8380,8380,50
20240328,104000,64565720,8380,8380,8380,8380,0
20240328,103900,64565720,8380,8380,8380,8380,0
20240328,103800,64565720,8380,8380,8380,8380,1
20240328,103700,64557340,8380,8380,8380,8380,11
20240328,103600,64465160,8380,8390,8390,8380,83
20240328,103500,63768900,8390,8390,8390,8390,30
20240328,103400,63517200,8400,8400,8400,8400,5
20240328,103300,63475200,8390,8390,8390,8390,27
20240328,103200,63248670,8400,8400,8400,8400,5
20240328,103100,63206670,8400,8400,8400,8400,1
20240328,103000,63198270,8400,8390,8400,8390,113
20240328,102900,62250070,8390,8390,8390,8390,100
20240328,102800,61411070,8390,8390,8390,8390,1
20240328,102700,61402680,8400,8400,8400,8400,5
20240328,102600,61360680,8400,8400,8400,8400,4
20240328,102500,61327080,8400,8400,8400,8400,25
20240328,102400,61117080,8400,8400,8400,8390,282
20240328,102300,58748810,8400,8400,8400,8400,70
20240328,102200,58160810,8400,8400,8400,8400,0
20240328,102100,58160810,8400,8400,8400,8400,0
20240328,102000,58160810,8400,8400,8400,8390,146
20240328,101900,56935770,8400,8400,8400,8400,0
20240328,101800,56935770,8400,8400,8400,8400,5
20240328,101700,56893770,8370,8370,8370,8370,0
20240328,101600,56893770,8370,8370,8370,8370,102
20240328,101500,56040030,8350,8350,8350,8350,0
20240328,101400,56040030,8350,8350,8350,8350,0
20240328,101300,56040030,8350,8350,8350,8350,0
20240328,101200,56040030,8350,8350,8350,8350,0
20240328,101100,56040030,8350,8350,8350,8350,424
20240328,101000,52499630,8350,8350,8350,8350,0
20240328,100900,52499630,8350,8350,8350,8350,2
20240328,100800,52482930,8350,8350,8350,8350,5
20240328,100700,52441180,8350,8350,8350,8350,1
20240328,100600,52432830,8350,8350,8350,8350,6
20240328,100500,52382730,8350,8340,8350,8330,112
20240328,100400,51448550,8340,8350,8350,8340,12
20240328,100300,51348360,8370,8340,8370,8340,140
20240328,100200,50176880,8370,8370,8370,8370,0
20240328,100100,50176880,8370,8330,8370,8330,6
20240328,100000,50126700,8310,8310,8310,8310,0
20240328,095900,50126700,8310,8310,8320,8310,166
20240328,095800,48747140,8310,8310,8310,8310,17
20240328,095700,48605870,8310,8310,8320,8310,558
20240328,095600,43968710,8310,8310,8310,8310,36
20240328,095500,43669550,8310,8310,8310,8310,18
20240328,095400,43519970,8320,8300,8320,8300,213
20240328,095300,41748470,8310,8310,8310,8300,28
20240328,095200,41515960,8330,8330,8330,8330,6
20240328,095100,41465980,8330,8320,8330,8310,100
20240328,095000,40633960,8330,8330,8330,8330,0
20240328,094900,40633960,8330,8320,8330,8320,55
20240328,094800,40175990,8310,8310,8310,8310,170
20240328,094700,38763290,8310,8320,8320,8310,17
20240328,094600,38621970,8320,8320,8320,8320,1
20240328,094500,38613650,8320,8320,8320,8310,82
20240328,094400,37931590,8320,8320,8320,8320,4
20240328,094300,37898310,8320,8310,8320,8310,27
20240328,094200,37673850,8310,8310,8330,8300,82
20240328,094100,36992120,8300,8300,8310,8300,36
20240328,094000,36693310,8300,8310,8320,8300,564
20240328,093900,32008970,8310,8310,8310,8310,36
20240328,093800,31709810,8310,8310,8330,8310,52
20240328,093700,31277670,8310,8310,8310,8310,18
20240328,093600,31128090,8330,8340,8340,8320,38
20240328,093500,30811680,8370,8330,8370,8330,217
20240328,093400,29004030,8330,8310,8330,8310,47
20240328,093300,28613100,8310,8320,8340,8310,157
20240328,093200,27308020,8310,8340,8340,8310,212
20240328,093100,25544980,8340,8350,8350,8340,927
20240328,093000,17813730,8350,8340,8350,8340,77
20240328,092900,17171290,8340,8340,8340,8340,31
20240328,092800,16912750,8340,8340,8340,8340,47
20240328,092700,16520770,8350,8360,8360,8350,101
20240328,092600,15676570,8360,8370,8370,8360,53
20240328,092500,15233440,8370,8370,8370,8370,0
20240328,092400,15233440,8370,8380,8380,8370,40
20240328,092300,14898630,8380,8380,8380,8380,10
20240328,092200,14814830,8370,8370,8370,8370,77
20240328,092100,14170340,8370,8370,8370,8370,34
20240328,092000,13885760,8370,8370,8370,8370,337
20240328,091900,11065070,8370,8370,8370,8370,34
20240328,091800,10780490,8370,8370,8370,8370,34
20240328,091700,10495910,8370,8370,8370,8370,67
20240328,091600,9935120,8370,8370,8370,8370,17
20240328,091500,9792830,8400,8400,8400,8400,0
20240328,091400,9792830,8400,8360,8400,8360,23
20240328,091300,9600360,8360,8350,8360,8340,68
20240328,091200,9032550,8340,8360,8360,8340,28
20240328,091100,8799010,8330,8330,8330,8330,18
20240328,091000,8649070,8310,8310,8310,8310,0
20240328,090900,8649070,8310,8310,8310,8310,0
20240328,090800,8649070,8310,8310,8310,8310,0
20240328,090700,8649070,8310,8310,8310,8310,0
20240328,090600,8649070,8310,8340,8340,8310,717
20240328,090500,2682370,8320,8320,8320,8320,0
20240328,090400,2682370,8320,8320,8320,8320,0
20240328,090300,2682370,8320,8330,8330,8320,45
20240328,090200,2307810,8370,8370,8370,8370,14
20240328,090100,2190630,8370,8370,8370,8370,0
20240328,090000,2190630,8370,8360,8370,8350,262