KissMeData/080720/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,193600,364679350,5600,5600,5600,5600,2155
20240328,193500,364679350,5600,5600,5600,5600,0
20240328,193400,364679350,5600,5600,5600,5600,0
20240328,193300,364679350,5600,5600,5600,5600,0
20240328,193200,364679350,5600,5600,5600,5600,0
20240328,193100,364679350,5600,5600,5600,5600,0
20240328,193000,364679350,5600,5600,5600,5600,0
20240328,192900,364679350,5600,5600,5600,5600,0
20240328,192800,364679350,5600,5600,5600,5600,0
20240328,192700,364679350,5600,5600,5600,5600,0
20240328,192600,364679350,5600,5600,5600,5600,0
20240328,192500,364679350,5600,5600,5600,5600,0
20240328,192400,364679350,5600,5600,5600,5600,0
20240328,192300,364679350,5600,5600,5600,5600,0
20240328,192200,364679350,5600,5600,5600,5600,0
20240328,192100,364679350,5600,5600,5600,5600,0
20240328,192000,364679350,5600,5600,5600,5600,0
20240328,191900,364679350,5600,5600,5600,5600,0
20240328,191800,364679350,5600,5600,5600,5600,0
20240328,191700,364679350,5600,5600,5600,5600,0
20240328,191600,364679350,5600,5600,5600,5600,0
20240328,191500,364679350,5600,5600,5600,5600,0
20240328,191400,364679350,5600,5600,5600,5600,0
20240328,191300,364679350,5600,5600,5600,5600,0
20240328,191200,364679350,5600,5600,5600,5600,0
20240328,191100,364679350,5600,5600,5600,5600,0
20240328,191000,364679350,5600,5600,5600,5600,0
20240328,190900,364679350,5600,5600,5600,5600,0
20240328,190800,364679350,5600,5600,5600,5600,0
20240328,190700,364679350,5600,5600,5600,5600,0
20240328,190600,364679350,5600,5600,5600,5600,2155
20240328,190500,364679350,5600,5600,5600,5600,0
20240328,190400,364679350,5600,5600,5600,5600,0
20240328,190300,364679350,5600,5600,5600,5600,0
20240328,190200,364679350,5600,5600,5600,5600,0
20240328,190100,364679350,5600,5600,5600,5600,0
20240328,190000,364679350,5600,5600,5600,5600,0
20240328,185900,364679350,5600,5600,5600,5600,0
20240328,185800,364679350,5600,5600,5600,5600,0
20240328,185700,364679350,5600,5600,5600,5600,0
20240328,185600,364679350,5600,5600,5600,5600,0
20240328,185500,364679350,5600,5600,5600,5600,0
20240328,185400,364679350,5600,5600,5600,5600,0
20240328,185300,364679350,5600,5600,5600,5600,0
20240328,185200,364679350,5600,5600,5600,5600,0
20240328,185100,364679350,5600,5600,5600,5600,0
20240328,185000,364679350,5600,5600,5600,5600,0
20240328,184900,364679350,5600,5600,5600,5600,0
20240328,184800,364679350,5600,5600,5600,5600,0
20240328,184700,364679350,5600,5600,5600,5600,0
20240328,184600,364679350,5600,5600,5600,5600,0
20240328,184500,364679350,5600,5600,5600,5600,0
20240328,184400,364679350,5600,5600,5600,5600,0
20240328,184300,364679350,5600,5600,5600,5600,0
20240328,184200,364679350,5600,5600,5600,5600,0
20240328,184100,364679350,5600,5600,5600,5600,0
20240328,184000,364679350,5600,5600,5600,5600,0
20240328,183900,364679350,5600,5600,5600,5600,0
20240328,183800,364679350,5600,5600,5600,5600,0
20240328,183700,364679350,5600,5600,5600,5600,0
20240328,183600,364679350,5600,5600,5600,5600,2155
20240328,183500,364679350,5600,5600,5600,5600,0
20240328,183400,364679350,5600,5600,5600,5600,0
20240328,183300,364679350,5600,5600,5600,5600,0
20240328,183200,364679350,5600,5600,5600,5600,0
20240328,183100,364679350,5600,5600,5600,5600,0
20240328,183000,364679350,5600,5600,5600,5600,0
20240328,182900,364679350,5600,5600,5600,5600,0
20240328,182800,364679350,5600,5600,5600,5600,0
20240328,182700,364679350,5600,5600,5600,5600,0
20240328,182600,364679350,5600,5600,5600,5600,0
20240328,182500,364679350,5600,5600,5600,5600,0
20240328,182400,364679350,5600,5600,5600,5600,0
20240328,182300,364679350,5600,5600,5600,5600,0
20240328,182200,364679350,5600,5600,5600,5600,0
20240328,182100,364679350,5600,5600,5600,5600,0
20240328,182000,364679350,5600,5600,5600,5600,0
20240328,181900,364679350,5600,5600,5600,5600,0
20240328,181800,364679350,5600,5600,5600,5600,0
20240328,181700,364679350,5600,5600,5600,5600,0
20240328,181600,364679350,5600,5600,5600,5600,0
20240328,181500,364679350,5600,5600,5600,5600,0
20240328,181400,364679350,5600,5600,5600,5600,0
20240328,181300,364679350,5600,5600,5600,5600,0
20240328,181200,364679350,5600,5600,5600,5600,0
20240328,181100,364679350,5600,5600,5600,5600,0
20240328,181000,364679350,5600,5600,5600,5600,0
20240328,180900,364679350,5600,5600,5600,5600,0
20240328,180800,364679350,5600,5600,5600,5600,0
20240328,180700,364679350,5600,5600,5600,5600,0
20240328,180600,364679350,5600,5600,5600,5600,2155
20240328,180500,364679350,5600,5600,5600,5600,0
20240328,180400,364679350,5600,5600,5600,5600,0
20240328,180300,364679350,5600,5600,5600,5600,0
20240328,180200,364679350,5600,5600,5600,5600,0
20240328,180100,364679350,5600,5600,5600,5600,0
20240328,180000,364679350,5600,5600,5600,5600,0
20240328,175900,364679350,5600,5600,5600,5600,0
20240328,175800,364679350,5600,5600,5600,5600,0
20240328,175700,364679350,5600,5600,5600,5600,0
20240328,175600,364679350,5600,5600,5600,5600,0
20240328,175500,364679350,5600,5600,5600,5600,0
20240328,175400,364679350,5600,5600,5600,5600,0
20240328,175300,364679350,5600,5600,5600,5600,0
20240328,175200,364679350,5600,5600,5600,5600,0
20240328,175100,364679350,5600,5600,5600,5600,0
20240328,175000,364679350,5600,5600,5600,5600,0
20240328,174900,364679350,5600,5600,5600,5600,0
20240328,174800,364679350,5600,5600,5600,5600,0
20240328,174700,364679350,5600,5600,5600,5600,0
20240328,174600,364679350,5600,5600,5600,5600,0
20240328,174500,364679350,5600,5600,5600,5600,0
20240328,174400,364679350,5600,5600,5600,5600,0
20240328,174300,364679350,5600,5600,5600,5600,0
20240328,174200,364679350,5600,5600,5600,5600,0
20240328,174100,364679350,5600,5600,5600,5600,0
20240328,174000,364679350,5600,5600,5600,5600,0
20240328,173900,364679350,5600,5600,5600,5600,0
20240328,173800,364679350,5600,5600,5600,5600,0
20240328,173700,364679350,5600,5600,5600,5600,0
20240328,173600,364679350,5600,5600,5600,5600,2155
20240328,173500,364679350,5600,5600,5600,5600,0
20240328,173400,364679350,5600,5600,5600,5600,0
20240328,173300,364679350,5600,5600,5600,5600,0
20240328,173200,364679350,5600,5600,5600,5600,0
20240328,173100,364679350,5600,5600,5600,5600,0
20240328,173000,364679350,5600,5600,5600,5600,0
20240328,172900,364679350,5600,5600,5600,5600,0
20240328,172800,364679350,5600,5600,5600,5600,0
20240328,172700,364679350,5600,5600,5600,5600,0
20240328,172600,364679350,5600,5600,5600,5600,0
20240328,172500,364679350,5600,5600,5600,5600,0
20240328,172400,364679350,5600,5600,5600,5600,0
20240328,172300,364679350,5600,5600,5600,5600,0
20240328,172200,364679350,5600,5600,5600,5600,0
20240328,172100,364679350,5600,5600,5600,5600,0
20240328,172000,364679350,5600,5600,5600,5600,0
20240328,171900,364679350,5600,5600,5600,5600,0
20240328,171800,364679350,5600,5600,5600,5600,0
20240328,171700,364679350,5600,5600,5600,5600,0
20240328,171600,364679350,5600,5600,5600,5600,0
20240328,171500,364679350,5600,5600,5600,5600,0
20240328,171400,364679350,5600,5600,5600,5600,0
20240328,171300,364679350,5600,5600,5600,5600,0
20240328,171200,364679350,5600,5600,5600,5600,0
20240328,171100,364679350,5600,5600,5600,5600,0
20240328,171000,364679350,5600,5600,5600,5600,0
20240328,170900,364679350,5600,5600,5600,5600,0
20240328,170800,364679350,5600,5600,5600,5600,0
20240328,170700,364679350,5600,5600,5600,5600,0
20240328,170600,364679350,5600,5600,5600,5600,2155
20240328,170500,364679350,5600,5600,5600,5600,0
20240328,170400,364679350,5600,5600,5600,5600,0
20240328,170300,364679350,5600,5600,5600,5600,0
20240328,170200,364679350,5600,5600,5600,5600,0
20240328,170100,364679350,5600,5600,5600,5600,0
20240328,170000,364679350,5600,5600,5600,5600,0
20240328,165900,364679350,5600,5600,5600,5600,0
20240328,165800,364679350,5600,5600,5600,5600,0
20240328,165700,364679350,5600,5600,5600,5600,0
20240328,165600,364679350,5600,5600,5600,5600,0
20240328,165500,364679350,5600,5600,5600,5600,0
20240328,165400,364679350,5600,5600,5600,5600,0
20240328,165300,364679350,5600,5600,5600,5600,0
20240328,165200,364679350,5600,5600,5600,5600,0
20240328,165100,364679350,5600,5600,5600,5600,0
20240328,165000,364679350,5600,5600,5600,5600,0
20240328,164900,364679350,5600,5600,5600,5600,0
20240328,164800,364679350,5600,5600,5600,5600,0
20240328,164700,364679350,5600,5600,5600,5600,0
20240328,164600,364679350,5600,5600,5600,5600,0
20240328,164500,364679350,5600,5600,5600,5600,0
20240328,164400,364679350,5600,5600,5600,5600,0
20240328,164300,364679350,5600,5600,5600,5600,0
20240328,164200,364679350,5600,5600,5600,5600,0
20240328,164100,364679350,5600,5600,5600,5600,0
20240328,164000,364679350,5600,5600,5600,5600,0
20240328,163900,364679350,5600,5600,5600,5600,0
20240328,163800,364679350,5600,5600,5600,5600,0
20240328,163700,364679350,5600,5600,5600,5600,0
20240328,163600,364679350,5600,5600,5600,5600,2155
20240328,163500,364679350,5600,5600,5600,5600,0
20240328,163400,364679350,5600,5600,5600,5600,0
20240328,163300,364679350,5600,5600,5600,5600,0
20240328,163200,364679350,5600,5600,5600,5600,0
20240328,163100,364679350,5600,5600,5600,5600,0
20240328,163000,364679350,5600,5600,5600,5600,0
20240328,162900,364679350,5600,5600,5600,5600,0
20240328,162800,364679350,5600,5600,5600,5600,0
20240328,162700,364679350,5600,5600,5600,5600,0
20240328,162600,364679350,5600,5600,5600,5600,0
20240328,162500,364679350,5600,5600,5600,5600,0
20240328,162400,364679350,5600,5600,5600,5600,0
20240328,162300,364679350,5600,5600,5600,5600,0
20240328,162200,364679350,5600,5600,5600,5600,0
20240328,162100,364679350,5600,5600,5600,5600,0
20240328,162000,364679350,5600,5600,5600,5600,0
20240328,161900,364679350,5600,5600,5600,5600,0
20240328,161800,364679350,5600,5600,5600,5600,0
20240328,161700,364679350,5600,5600,5600,5600,0
20240328,161600,364679350,5600,5600,5600,5600,0
20240328,161500,364679350,5600,5600,5600,5600,0
20240328,161400,364679350,5600,5600,5600,5600,0
20240328,161300,364679350,5600,5600,5600,5600,0
20240328,161200,364679350,5600,5600,5600,5600,0
20240328,161100,364679350,5600,5600,5600,5600,0
20240328,161000,364679350,5600,5600,5600,5600,0
20240328,160900,364679350,5600,5600,5600,5600,0
20240328,160800,364679350,5600,5600,5600,5600,0
20240328,160700,364679350,5600,5600,5600,5600,0
20240328,160600,364679350,5600,5600,5600,5600,2155
20240328,160500,364679350,5600,5600,5600,5600,0
20240328,160400,364679350,5600,5600,5600,5600,0
20240328,160300,364679350,5600,5600,5600,5600,0
20240328,160200,364679350,5600,5600,5600,5600,0
20240328,160100,364679350,5600,5600,5600,5600,0
20240328,160000,364679350,5600,5600,5600,5600,0
20240328,155900,364679350,5600,5600,5600,5600,0
20240328,155800,364679350,5600,5600,5600,5600,0
20240328,155700,364679350,5600,5600,5600,5600,0
20240328,155600,364679350,5600,5600,5600,5600,0
20240328,155500,364679350,5600,5600,5600,5600,0
20240328,155400,364679350,5600,5600,5600,5600,0
20240328,155300,364679350,5600,5600,5600,5600,0
20240328,155200,364679350,5600,5600,5600,5600,0
20240328,155100,364679350,5600,5600,5600,5600,0
20240328,155000,364679350,5600,5600,5600,5600,0
20240328,154900,364679350,5600,5600,5600,5600,0
20240328,154800,364679350,5600,5600,5600,5600,0
20240328,154700,364679350,5600,5600,5600,5600,0
20240328,154600,364679350,5600,5600,5600,5600,0
20240328,154500,364679350,5600,5600,5600,5600,0
20240328,154400,364679350,5600,5600,5600,5600,0
20240328,154300,364679350,5600,5600,5600,5600,0
20240328,154200,364679350,5600,5600,5600,5600,0
20240328,154100,364679350,5600,5600,5600,5600,0
20240328,154000,364679350,5600,5600,5600,5600,0
20240328,153900,364679350,5600,5600,5600,5600,0
20240328,153800,364679350,5600,5600,5600,5600,0
20240328,153700,364679350,5600,5600,5600,5600,0
20240328,153600,364679350,5600,5600,5600,5600,2155
20240328,153500,364679350,5600,5600,5600,5600,0
20240328,153400,364679350,5600,5600,5600,5600,0
20240328,153300,364679350,5600,5600,5600,5600,0
20240328,153200,364679350,5600,5600,5600,5600,0
20240328,153100,364679350,5600,5600,5600,5600,0
20240328,153000,364679350,5600,5600,5600,5600,2155
20240328,152900,352611350,5580,5580,5580,5580,0
20240328,152800,352611350,5580,5580,5580,5580,0
20240328,152700,352611350,5580,5580,5580,5580,0
20240328,152600,352611350,5580,5580,5580,5580,0
20240328,152500,352611350,5580,5580,5580,5580,0
20240328,152400,352611350,5580,5580,5580,5580,0
20240328,152300,352611350,5580,5580,5580,5580,0
20240328,152200,352611350,5580,5580,5580,5580,0
20240328,152100,352611350,5580,5580,5580,5580,0
20240328,152000,352611350,5580,5580,5580,5580,0
20240328,151900,352611350,5580,5580,5580,5580,0
20240328,151800,352611350,5580,5580,5580,5580,5
20240328,151700,352583450,5580,5590,5590,5580,86
20240328,151600,352103510,5580,5580,5580,5580,53
20240328,151500,351807770,5580,5580,5580,5580,10
20240328,151400,351751970,5580,5580,5580,5580,0
20240328,151300,351751970,5580,5580,5580,5580,769
20240328,151200,347460950,5580,5580,5580,5570,1047
20240328,151100,341618890,5580,5580,5580,5580,0
20240328,151000,341618890,5580,5580,5580,5580,0
20240328,150900,341618890,5580,5580,5580,5580,0
20240328,150800,341618890,5580,5570,5580,5570,7
20240328,150700,341579840,5580,5580,5580,5580,0
20240328,150600,341579840,5580,5580,5580,5580,0
20240328,150500,341579840,5580,5580,5580,5580,0
20240328,150400,341579840,5580,5580,5580,5580,5
20240328,150300,341551940,5590,5590,5590,5590,9
20240328,150200,341501630,5580,5580,5580,5580,0
20240328,150100,341501630,5580,5580,5580,5580,1
20240328,150000,341496050,5580,5580,5580,5580,0
20240328,145900,341496050,5580,5580,5580,5580,10
20240328,145800,341440250,5570,5570,5570,5570,401
20240328,145700,339206680,5570,5580,5580,5570,430
20240328,145600,336809610,5590,5590,5590,5590,0
20240328,145500,336809610,5590,5580,5590,5580,27
20240328,145400,336658780,5590,5590,5590,5590,5
20240328,145300,336630830,5580,5580,5590,5580,61
20240328,145200,336290090,5580,5580,5580,5580,1
20240328,145100,336284510,5570,5570,5570,5570,0
20240328,145000,336284510,5570,5570,5570,5570,0
20240328,144900,336284510,5570,5570,5570,5570,0
20240328,144800,336284510,5570,5570,5570,5570,0
20240328,144700,336284510,5570,5580,5580,5570,100
20240328,144600,335727420,5590,5590,5590,5590,2
20240328,144500,335716240,5580,5580,5580,5580,20
20240328,144400,335604640,5580,5580,5580,5580,0
20240328,144300,335604640,5580,5580,5580,5580,0
20240328,144200,335604640,5580,5580,5580,5580,0
20240328,144100,335604640,5580,5580,5580,5580,0
20240328,144000,335604640,5580,5580,5580,5580,1
20240328,143900,335599060,5570,5570,5570,5570,2500
20240328,143800,321674060,5570,5570,5570,5570,0
20240328,143700,321674060,5570,5570,5570,5570,1
20240328,143600,321668490,5570,5570,5570,5570,0
20240328,143500,321668490,5570,5570,5570,5570,1216
20240328,143400,314895370,5570,5570,5570,5570,0
20240328,143300,314895370,5570,5570,5570,5570,0
20240328,143200,314895370,5570,5570,5570,5570,0
20240328,143100,314895370,5570,5570,5570,5570,10
20240328,143000,314839670,5590,5590,5590,5590,0
20240328,142900,314839670,5590,5590,5590,5590,0
20240328,142800,314839670,5590,5590,5590,5590,0
20240328,142700,314839670,5590,5590,5590,5590,0
20240328,142600,314839670,5590,5590,5590,5590,0
20240328,142500,314839670,5590,5590,5590,5590,0
20240328,142400,314839670,5590,5590,5590,5590,0
20240328,142300,314839670,5590,5590,5590,5590,0
20240328,142200,314839670,5590,5580,5590,5580,2
20240328,142100,314828500,5570,5570,5570,5570,60
20240328,142000,314494300,5590,5590,5590,5590,0
20240328,141900,314494300,5590,5590,5590,5590,0
20240328,141800,314494300,5590,5590,5590,5590,0
20240328,141700,314494300,5590,5590,5590,5590,9
20240328,141600,314443990,5580,5580,5580,5580,0
20240328,141500,314443990,5580,5580,5580,5580,0
20240328,141400,314443990,5580,5580,5580,5580,1
20240328,141300,314438410,5590,5590,5590,5590,0
20240328,141200,314438410,5590,5580,5590,5580,2
20240328,141100,314427240,5570,5570,5570,5570,2
20240328,141000,314416100,5590,5590,5590,5590,5
20240328,140900,314388150,5580,5580,5580,5580,247
20240328,140800,313009890,5570,5570,5570,5570,0
20240328,140700,313009890,5570,5570,5570,5570,1
20240328,140600,313004320,5540,5540,5540,5540,0
20240328,140500,313004320,5540,5540,5540,5540,20
20240328,140400,312893520,5540,5540,5540,5540,9
20240328,140300,312843660,5580,5580,5580,5580,0
20240328,140200,312843660,5580,5580,5580,5580,0
20240328,140100,312843660,5580,5580,5580,5550,1011
20240328,140000,307232280,5560,5560,5560,5560,1001
20240328,135900,301666720,5580,5570,5580,5570,718
20240328,135800,297665960,5600,5600,5600,5600,0
20240328,135700,297665960,5600,5600,5600,5600,0
20240328,135600,297665960,5600,5600,5600,5600,0
20240328,135500,297665960,5600,5590,5600,5590,5
20240328,135400,297637970,5590,5590,5590,5590,0
20240328,135300,297637970,5590,5590,5590,5590,268
20240328,135200,296139850,5600,5600,5600,5600,0
20240328,135100,296139850,5600,5590,5600,5590,2
20240328,135000,296128660,5590,5590,5590,5590,0
20240328,134900,296128660,5590,5590,5590,5590,1
20240328,134800,296123070,5560,5560,5560,5560,0
20240328,134700,296123070,5560,5560,5560,5560,234
20240328,134600,294822030,5560,5560,5560,5560,0
20240328,134500,294822030,5560,5560,5560,5560,62
20240328,134400,294477310,5560,5560,5560,5560,0
20240328,134300,294477310,5560,5560,5560,5560,255
20240328,134200,293059510,5560,5560,5560,5560,0
20240328,134100,293059510,5560,5570,5570,5560,400
20240328,134000,290833240,5570,5570,5570,5570,0
20240328,133900,290833240,5570,5570,5570,5570,0
20240328,133800,290833240,5570,5580,5580,5570,721
20240328,133700,286813070,5590,5590,5590,5590,0
20240328,133600,286813070,5590,5590,5590,5590,1003
20240328,133500,281206300,5600,5600,5600,5600,1000
20240328,133400,275606300,5610,5610,5610,5610,0
20240328,133300,275606300,5610,5610,5610,5610,0
20240328,133200,275606300,5610,5580,5610,5580,102
20240328,133100,275037080,5610,5600,5610,5600,420
20240328,133000,272681700,5600,5590,5600,5590,800
20240328,132900,268201710,5600,5580,5600,5580,3052
20240328,132800,251118580,5580,5580,5580,5580,200
20240328,132700,250002580,5590,5590,5590,5590,0
20240328,132600,250002580,5590,5590,5590,5590,0
20240328,132500,250002580,5590,5590,5590,5590,0
20240328,132400,250002580,5590,5560,5590,5560,69
20240328,132300,249618880,5590,5580,5590,5580,1700
20240328,132200,240119770,5580,5580,5580,5580,0
20240328,132100,240119770,5580,5580,5580,5580,1
20240328,132000,240114190,5580,5580,5580,5580,0
20240328,131900,240114190,5580,5580,5580,5580,16
20240328,131800,240024910,5580,5580,5580,5580,5
20240328,131700,239997010,5580,5580,5580,5580,0
20240328,131600,239997010,5580,5580,5580,5580,10
20240328,131500,239941210,5580,5580,5580,5580,0
20240328,131400,239941210,5580,5580,5580,5580,10
20240328,131300,239885410,5570,5570,5570,5570,18
20240328,131200,239785150,5580,5580,5580,5580,255
20240328,131100,238362250,5580,5570,5580,5570,11
20240328,131000,238300880,5580,5580,5580,5580,0
20240328,130900,238300880,5580,5580,5580,5580,0
20240328,130800,238300880,5580,5580,5580,5580,0
20240328,130700,238300880,5580,5580,5580,5580,0
20240328,130600,238300880,5580,5580,5580,5580,0
20240328,130500,238300880,5580,5580,5580,5580,0
20240328,130400,238300880,5580,5580,5580,5580,0
20240328,130300,238300880,5580,5580,5580,5580,0
20240328,130200,238300880,5580,5580,5580,5580,0
20240328,130100,238300880,5580,5580,5580,5580,0
20240328,130000,238300880,5580,5580,5580,5580,0
20240328,125900,238300880,5580,5580,5580,5580,0
20240328,125800,238300880,5580,5560,5580,5560,17
20240328,125700,238206140,5550,5550,5550,5550,0
20240328,125600,238206140,5550,5550,5550,5550,0
20240328,125500,238206140,5550,5550,5550,5550,4
20240328,125400,238183940,5550,5550,5550,5550,4
20240328,125300,238161740,5550,5550,5550,5550,1
20240328,125200,238156190,5550,5550,5550,5550,162
20240328,125100,237257090,5550,5550,5550,5550,0
20240328,125000,237257090,5550,5570,5570,5550,481
20240328,124900,234584000,5580,5580,5580,5580,44
20240328,124800,234338480,5580,5580,5580,5580,0
20240328,124700,234338480,5580,5580,5580,5580,2
20240328,124600,234327320,5580,5580,5580,5580,0
20240328,124500,234327320,5580,5580,5580,5580,0
20240328,124400,234327320,5580,5580,5580,5580,0
20240328,124300,234327320,5580,5580,5580,5580,0
20240328,124200,234327320,5580,5580,5580,5580,0
20240328,124100,234327320,5580,5580,5580,5580,0
20240328,124000,234327320,5580,5580,5580,5580,0
20240328,123900,234327320,5580,5580,5580,5580,0
20240328,123800,234327320,5580,5580,5580,5580,0
20240328,123700,234327320,5580,5580,5580,5580,0
20240328,123600,234327320,5580,5580,5580,5580,0
20240328,123500,234327320,5580,5580,5580,5580,1
20240328,123400,234321740,5570,5570,5570,5570,16
20240328,123300,234232620,5580,5580,5580,5580,76
20240328,123200,233808540,5590,5590,5590,5590,4
20240328,123100,233786180,5590,5590,5590,5590,0
20240328,123000,233786180,5590,5590,5590,5590,1
20240328,122900,233780590,5580,5580,5580,5580,0
20240328,122800,233780590,5580,5580,5580,5580,0
20240328,122700,233780590,5580,5580,5580,5580,0
20240328,122600,233780590,5580,5580,5580,5580,50
20240328,122500,233501590,5600,5600,5600,5600,0
20240328,122400,233501590,5600,5600,5600,5600,11
20240328,122300,233439990,5600,5600,5600,5600,9
20240328,122200,233389590,5600,5600,5600,5600,536
20240328,122100,230387990,5590,5590,5590,5590,1
20240328,122000,230382400,5600,5600,5600,5600,0
20240328,121900,230382400,5600,5600,5600,5600,0
20240328,121800,230382400,5600,5600,5600,5600,0
20240328,121700,230382400,5600,5600,5600,5600,0
20240328,121600,230382400,5600,5590,5600,5590,5
20240328,121500,230354410,5570,5570,5570,5570,0
20240328,121400,230354410,5570,5570,5570,5570,0
20240328,121300,230354410,5570,5570,5570,5570,18
20240328,121200,230254150,5600,5590,5600,5590,2
20240328,121100,230242960,5580,5580,5580,5580,0
20240328,121000,230242960,5580,5580,5580,5580,1
20240328,120900,230237380,5580,5580,5580,5580,10
20240328,120800,230181580,5580,5590,5590,5580,1302
20240328,120700,222908440,5590,5590,5590,5590,100
20240328,120600,222349440,5590,5590,5590,5590,0
20240328,120500,222349440,5590,5590,5590,5590,0
20240328,120400,222349440,5590,5590,5590,5590,100
20240328,120300,221790440,5590,5590,5590,5590,0
20240328,120200,221790440,5590,5590,5590,5590,0
20240328,120100,221790440,5590,5590,5590,5590,0
20240328,120000,221790440,5590,5590,5590,5590,0
20240328,115900,221790440,5590,5590,5590,5590,0
20240328,115800,221790440,5590,5590,5590,5590,126
20240328,115700,221086100,5590,5590,5590,5590,1
20240328,115600,221080510,5590,5590,5590,5590,4
20240328,115500,221058150,5590,5600,5600,5590,464
20240328,115400,218459860,5600,5600,5600,5600,20
20240328,115300,218347860,5600,5600,5600,5600,0
20240328,115200,218347860,5600,5600,5600,5600,0
20240328,115100,218347860,5600,5600,5600,5600,50
20240328,115000,218067860,5600,5600,5600,5600,31
20240328,114900,217894260,5630,5630,5630,5630,0
20240328,114800,217894260,5630,5630,5630,5630,0
20240328,114700,217894260,5630,5630,5630,5630,0
20240328,114600,217894260,5630,5630,5630,5630,0
20240328,114500,217894260,5630,5630,5630,5630,234
20240328,114400,216576840,5630,5590,5630,5580,438
20240328,114300,214128880,5620,5620,5620,5620,235
20240328,114200,212808180,5620,5620,5620,5620,150
20240328,114100,211965180,5620,5620,5620,5620,403
20240328,114000,209700320,5620,5600,5620,5600,2000
20240328,113900,198461140,5600,5600,5600,5600,0
20240328,113800,198461140,5600,5600,5600,5600,0
20240328,113700,198461140,5600,5600,5600,5600,0
20240328,113600,198461140,5600,5600,5600,5600,0
20240328,113500,198461140,5600,5600,5600,5600,0
20240328,113400,198461140,5600,5600,5600,5600,5
20240328,113300,198433140,5590,5590,5590,5590,63
20240328,113200,198080970,5610,5610,5610,5610,0
20240328,113100,198080970,5610,5610,5610,5610,0
20240328,113000,198080970,5610,5620,5620,5610,23
20240328,112900,197951740,5620,5610,5620,5610,5
20240328,112800,197923650,5620,5610,5620,5610,10
20240328,112700,197867460,5580,5580,5580,5580,21
20240328,112600,197750280,5580,5580,5580,5580,0
20240328,112500,197750280,5580,5580,5580,5580,0
20240328,112400,197750280,5580,5580,5580,5580,0
20240328,112300,197750280,5580,5580,5580,5580,24
20240328,112200,197616360,5580,5580,5580,5580,0
20240328,112100,197616360,5580,5580,5580,5580,5
20240328,112000,197588460,5620,5620,5620,5620,0
20240328,111900,197588460,5620,5620,5620,5620,0
20240328,111800,197588460,5620,5620,5620,5620,2
20240328,111700,197577220,5620,5590,5620,5590,2
20240328,111600,197566010,5590,5600,5600,5590,1172
20240328,111500,191011680,5600,5600,5600,5600,2
20240328,111400,191000480,5600,5600,5600,5600,52
20240328,111300,190709280,5600,5600,5600,5600,0
20240328,111200,190709280,5600,5600,5600,5600,0
20240328,111100,190709280,5600,5630,5630,5600,1053
20240328,111000,184810920,5630,5630,5630,5630,146
20240328,110900,183988940,5630,5630,5630,5630,11
20240328,110800,183927010,5600,5600,5600,5600,4
20240328,110700,183904610,5630,5620,5630,5600,484
20240328,110600,181182790,5620,5610,5620,5600,957
20240328,110500,175811270,5600,5610,5610,5600,453
20240328,110400,173274230,5610,5610,5610,5610,474
20240328,110300,170615090,5610,5610,5610,5610,21
20240328,110200,170497280,5600,5590,5600,5590,3561
20240328,110100,150577540,5580,5580,5580,5580,0
20240328,110000,150577540,5580,5580,5580,5580,2694
20240328,105900,135545020,5570,5570,5570,5570,0
20240328,105800,135545020,5570,5570,5570,5570,0
20240328,105700,135545020,5570,5570,5570,5570,199
20240328,105600,134436590,5570,5570,5570,5570,6
20240328,105500,134403170,5560,5570,5570,5560,566
20240328,105400,131250560,5570,5570,5570,5570,30
20240328,105300,131083460,5560,5560,5560,5560,0
20240328,105200,131083460,5560,5560,5560,5560,14
20240328,105100,131005620,5560,5560,5560,5560,6
20240328,105000,130972260,5570,5570,5570,5570,0
20240328,104900,130972260,5570,5570,5570,5570,0
20240328,104800,130972260,5570,5570,5570,5570,14
20240328,104700,130894280,5570,5560,5570,5560,1000
20240328,104600,125324650,5550,5550,5550,5550,0
20240328,104500,125324650,5550,5550,5550,5550,1
20240328,104400,125319100,5530,5530,5530,5530,0
20240328,104300,125319100,5530,5530,5530,5530,25
20240328,104200,125180850,5530,5530,5530,5530,10
20240328,104100,125125550,5550,5550,5550,5550,0
20240328,104000,125125550,5550,5530,5550,5530,21
20240328,103900,125009400,5520,5520,5520,5520,0
20240328,103800,125009400,5520,5550,5550,5520,1188
20240328,103700,118449640,5550,5550,5550,5550,0
20240328,103600,118449640,5550,5550,5550,5550,0
20240328,103500,118449640,5550,5550,5550,5550,150
20240328,103400,117617140,5560,5560,5560,5560,0
20240328,103300,117617140,5560,5570,5570,5560,600
20240328,103200,114280250,5570,5570,5570,5570,11
20240328,103100,114218980,5560,5560,5560,5560,0
20240328,103000,114218980,5560,5570,5570,5560,11
20240328,102900,114157720,5550,5550,5550,5550,0
20240328,102800,114157720,5550,5550,5550,5550,50
20240328,102700,113880220,5540,5540,5540,5540,0
20240328,102600,113880220,5540,5540,5540,5540,0
20240328,102500,113880220,5540,5560,5560,5540,350
20240328,102400,111937220,5560,5560,5560,5560,0
20240328,102300,111937220,5560,5560,5560,5560,0
20240328,102200,111937220,5560,5560,5560,5560,0
20240328,102100,111937220,5560,5560,5560,5560,0
20240328,102000,111937220,5560,5560,5560,5560,2
20240328,101900,111926100,5550,5550,5550,5550,10
20240328,101800,111870600,5540,5540,5540,5540,0
20240328,101700,111870600,5540,5540,5540,5540,20
20240328,101600,111759800,5540,5540,5540,5540,0
20240328,101500,111759800,5540,5540,5540,5540,21
20240328,101400,111643460,5540,5540,5540,5540,0
20240328,101300,111643460,5540,5540,5540,5540,96
20240328,101200,111111620,5550,5550,5550,5550,20
20240328,101100,111000620,5560,5560,5560,5560,0
20240328,101000,111000620,5560,5560,5560,5560,6
20240328,100900,110967260,5540,5540,5540,5540,0
20240328,100800,110967260,5540,5560,5560,5540,20
20240328,100700,110856240,5540,5550,5560,5540,68
20240328,100600,110479200,5540,5540,5540,5540,2
20240328,100500,110468120,5540,5540,5540,5540,174
20240328,100400,109504160,5570,5570,5570,5570,0
20240328,100300,109504160,5570,5570,5570,5570,17
20240328,100200,109409470,5580,5580,5580,5580,0
20240328,100100,109409470,5580,5580,5580,5580,0
20240328,100000,109409470,5580,5580,5580,5580,22
20240328,095900,109286710,5580,5580,5580,5580,0
20240328,095800,109286710,5580,5580,5580,5580,0
20240328,095700,109286710,5580,5580,5580,5580,0
20240328,095600,109286710,5580,5570,5580,5570,190
20240328,095500,108226860,5540,5540,5540,5540,12
20240328,095400,108160380,5570,5540,5570,5540,265
20240328,095300,106692230,5540,5540,5540,5540,191
20240328,095200,105634090,5570,5560,5570,5560,5
20240328,095100,105606270,5550,5550,5550,5550,10
20240328,095000,105550770,5580,5580,5580,5580,0
20240328,094900,105550770,5580,5580,5580,5580,17
20240328,094800,105455910,5580,5580,5580,5580,1
20240328,094700,105450330,5540,5560,5590,5540,1156
20240328,094600,99026080,5560,5560,5560,5560,301
20240328,094500,97352520,5560,5590,5590,5560,2
20240328,094400,97341370,5580,5580,5590,5570,830
20240328,094300,92713680,5600,5590,5600,5590,3
20240328,094200,92696900,5590,5590,5590,5590,2
20240328,094100,92685720,5590,5560,5590,5560,94
20240328,094000,92161850,5560,5560,5590,5560,532
20240328,093900,89203640,5600,5600,5600,5600,0
20240328,093800,89203640,5600,5590,5600,5590,530
20240328,093700,86237840,5600,5600,5600,5600,350
20240328,093600,84277840,5600,5600,5600,5590,1255
20240328,093500,77254840,5580,5600,5600,5580,1209
20240328,093400,70494390,5600,5570,5600,5570,198
20240328,093300,69389570,5570,5550,5570,5550,29
20240328,093200,69228100,5580,5580,5580,5580,13
20240328,093100,69155560,5580,5550,5580,5550,54
20240328,093000,68854680,5540,5510,5540,5510,171
20240328,092900,67908150,5500,5500,5500,5500,145
20240328,092800,67110650,5500,5490,5500,5490,97
20240328,092700,66577620,5490,5510,5550,5490,1301
20240328,092600,59413350,5520,5600,5600,5520,182
20240328,092500,58407290,5600,5590,5610,5580,1284
20240328,092400,51206590,5580,5540,5580,5540,503
20240328,092300,48404440,5570,5520,5570,5520,516
20240328,092200,45544410,5520,5500,5520,5500,1580
20240328,092100,36844640,5490,5460,5490,5460,1216
20240328,092000,30175560,5450,5450,5450,5440,63
20240328,091900,29832220,5450,5450,5450,5450,3
20240328,091800,29815870,5430,5460,5460,5430,3
20240328,091700,29799520,5430,5430,5430,5430,10
20240328,091600,29745220,5460,5460,5460,5460,2
20240328,091500,29734300,5440,5460,5460,5440,10
20240328,091400,29679740,5440,5430,5440,5410,142
20240328,091300,28908390,5410,5470,5480,5410,1118
20240328,091200,22841310,5480,5450,5490,5450,24
20240328,091100,22710090,5440,5410,5440,5410,335
20240328,091000,20888430,5430,5430,5430,5430,324
20240328,090900,19129110,5430,5400,5430,5400,187
20240328,090800,18115750,5390,5410,5410,5390,147
20240328,090700,17323380,5420,5410,5420,5410,50
20240328,090600,17052490,5380,5380,5380,5380,89
20240328,090500,16573670,5380,5400,5400,5380,1853
20240328,090400,6587760,5420,5380,5420,5380,547
20240328,090300,3634480,5370,5370,5370,5370,0
20240328,090200,3634480,5370,5370,5370,5370,65
20240328,090100,3285430,5360,5360,5360,5360,0
20240328,090000,3285430,5360,5370,5370,5360,612