KissMeData/010950/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,185000,8816645500,77900,77900,77900,77900,17434
20240328,184900,8816645500,77900,77900,77900,77900,0
20240328,184800,8816645500,77900,77900,77900,77900,0
20240328,184700,8816645500,77900,77900,77900,77900,0
20240328,184600,8816645500,77900,77900,77900,77900,0
20240328,184500,8816645500,77900,77900,77900,77900,0
20240328,184400,8816645500,77900,77900,77900,77900,0
20240328,184300,8816645500,77900,77900,77900,77900,0
20240328,184200,8816645500,77900,77900,77900,77900,0
20240328,184100,8816645500,77900,77900,77900,77900,0
20240328,184000,8816645500,77900,77900,77900,77900,0
20240328,183900,8816645500,77900,77900,77900,77900,0
20240328,183800,8816645500,77900,77900,77900,77900,0
20240328,183700,8816645500,77900,77900,77900,77900,0
20240328,183600,8816645500,77900,77900,77900,77900,0
20240328,183500,8816645500,77900,77900,77900,77900,0
20240328,183400,8816645500,77900,77900,77900,77900,0
20240328,183300,8816645500,77900,77900,77900,77900,0
20240328,183200,8816645500,77900,77900,77900,77900,0
20240328,183100,8816645500,77900,77900,77900,77900,0
20240328,183000,8816645500,77900,77900,77900,77900,0
20240328,182900,8816645500,77900,77900,77900,77900,0
20240328,182800,8816645500,77900,77900,77900,77900,0
20240328,182700,8816645500,77900,77900,77900,77900,0
20240328,182600,8816645500,77900,77900,77900,77900,0
20240328,182500,8816645500,77900,77900,77900,77900,0
20240328,182400,8816645500,77900,77900,77900,77900,0
20240328,182300,8816645500,77900,77900,77900,77900,0
20240328,182200,8816645500,77900,77900,77900,77900,0
20240328,182100,8816645500,77900,77900,77900,77900,0
20240328,182000,8816645500,77900,77900,77900,77900,17434
20240328,181900,8816645500,77900,77900,77900,77900,0
20240328,181800,8816645500,77900,77900,77900,77900,0
20240328,181700,8816645500,77900,77900,77900,77900,0
20240328,181600,8816645500,77900,77900,77900,77900,0
20240328,181500,8816645500,77900,77900,77900,77900,0
20240328,181400,8816645500,77900,77900,77900,77900,0
20240328,181300,8816645500,77900,77900,77900,77900,0
20240328,181200,8816645500,77900,77900,77900,77900,0
20240328,181100,8816645500,77900,77900,77900,77900,0
20240328,181000,8816645500,77900,77900,77900,77900,0
20240328,180900,8816645500,77900,77900,77900,77900,0
20240328,180800,8816645500,77900,77900,77900,77900,0
20240328,180700,8816645500,77900,77900,77900,77900,0
20240328,180600,8816645500,77900,77900,77900,77900,0
20240328,180500,8816645500,77900,77900,77900,77900,0
20240328,180400,8816645500,77900,77900,77900,77900,0
20240328,180300,8816645500,77900,77900,77900,77900,0
20240328,180200,8816645500,77900,77900,77900,77900,0
20240328,180100,8816645500,77900,77900,77900,77900,0
20240328,180000,8816645500,77900,77900,77900,77900,0
20240328,175900,8816645500,77900,77900,77900,77900,0
20240328,175800,8816645500,77900,77900,77900,77900,0
20240328,175700,8816645500,77900,77900,77900,77900,0
20240328,175600,8816645500,77900,77900,77900,77900,0
20240328,175500,8816645500,77900,77900,77900,77900,0
20240328,175400,8816645500,77900,77900,77900,77900,0
20240328,175300,8816645500,77900,77900,77900,77900,0
20240328,175200,8816645500,77900,77900,77900,77900,0
20240328,175100,8816645500,77900,77900,77900,77900,0
20240328,175000,8816645500,77900,77900,77900,77900,17434
20240328,174900,8816645500,77900,77900,77900,77900,0
20240328,174800,8816645500,77900,77900,77900,77900,0
20240328,174700,8816645500,77900,77900,77900,77900,0
20240328,174600,8816645500,77900,77900,77900,77900,0
20240328,174500,8816645500,77900,77900,77900,77900,0
20240328,174400,8816645500,77900,77900,77900,77900,0
20240328,174300,8816645500,77900,77900,77900,77900,0
20240328,174200,8816645500,77900,77900,77900,77900,0
20240328,174100,8816645500,77900,77900,77900,77900,0
20240328,174000,8816645500,77900,77900,77900,77900,0
20240328,173900,8816645500,77900,77900,77900,77900,0
20240328,173800,8816645500,77900,77900,77900,77900,0
20240328,173700,8816645500,77900,77900,77900,77900,0
20240328,173600,8816645500,77900,77900,77900,77900,0
20240328,173500,8816645500,77900,77900,77900,77900,0
20240328,173400,8816645500,77900,77900,77900,77900,0
20240328,173300,8816645500,77900,77900,77900,77900,0
20240328,173200,8816645500,77900,77900,77900,77900,0
20240328,173100,8816645500,77900,77900,77900,77900,0
20240328,173000,8816645500,77900,77900,77900,77900,0
20240328,172900,8816645500,77900,77900,77900,77900,0
20240328,172800,8816645500,77900,77900,77900,77900,0
20240328,172700,8816645500,77900,77900,77900,77900,0
20240328,172600,8816645500,77900,77900,77900,77900,0
20240328,172500,8816645500,77900,77900,77900,77900,0
20240328,172400,8816645500,77900,77900,77900,77900,0
20240328,172300,8816645500,77900,77900,77900,77900,0
20240328,172200,8816645500,77900,77900,77900,77900,0
20240328,172100,8816645500,77900,77900,77900,77900,0
20240328,172000,8816645500,77900,77900,77900,77900,17434
20240328,171900,8816645500,77900,77900,77900,77900,0
20240328,171800,8816645500,77900,77900,77900,77900,0
20240328,171700,8816645500,77900,77900,77900,77900,0
20240328,171600,8816645500,77900,77900,77900,77900,0
20240328,171500,8816645500,77900,77900,77900,77900,0
20240328,171400,8816645500,77900,77900,77900,77900,0
20240328,171300,8816645500,77900,77900,77900,77900,0
20240328,171200,8816645500,77900,77900,77900,77900,0
20240328,171100,8816645500,77900,77900,77900,77900,0
20240328,171000,8816645500,77900,77900,77900,77900,0
20240328,170900,8816645500,77900,77900,77900,77900,0
20240328,170800,8816645500,77900,77900,77900,77900,0
20240328,170700,8816645500,77900,77900,77900,77900,0
20240328,170600,8816645500,77900,77900,77900,77900,0
20240328,170500,8816645500,77900,77900,77900,77900,0
20240328,170400,8816645500,77900,77900,77900,77900,0
20240328,170300,8816645500,77900,77900,77900,77900,0
20240328,170200,8816645500,77900,77900,77900,77900,0
20240328,170100,8816645500,77900,77900,77900,77900,0
20240328,170000,8816645500,77900,77900,77900,77900,0
20240328,165900,8816645500,77900,77900,77900,77900,0
20240328,165800,8816645500,77900,77900,77900,77900,0
20240328,165700,8816645500,77900,77900,77900,77900,0
20240328,165600,8816645500,77900,77900,77900,77900,0
20240328,165500,8816645500,77900,77900,77900,77900,0
20240328,165400,8816645500,77900,77900,77900,77900,0
20240328,165300,8816645500,77900,77900,77900,77900,0
20240328,165200,8816645500,77900,77900,77900,77900,0
20240328,165100,8816645500,77900,77900,77900,77900,0
20240328,165000,8816645500,77900,77900,77900,77900,17434
20240328,164900,8816645500,77900,77900,77900,77900,0
20240328,164800,8816645500,77900,77900,77900,77900,0
20240328,164700,8816645500,77900,77900,77900,77900,0
20240328,164600,8816645500,77900,77900,77900,77900,0
20240328,164500,8816645500,77900,77900,77900,77900,0
20240328,164400,8816645500,77900,77900,77900,77900,0
20240328,164300,8816645500,77900,77900,77900,77900,0
20240328,164200,8816645500,77900,77900,77900,77900,0
20240328,164100,8816645500,77900,77900,77900,77900,0
20240328,164000,8816645500,77900,77900,77900,77900,0
20240328,163900,8816645500,77900,77900,77900,77900,0
20240328,163800,8816645500,77900,77900,77900,77900,0
20240328,163700,8816645500,77900,77900,77900,77900,0
20240328,163600,8816645500,77900,77900,77900,77900,0
20240328,163500,8816645500,77900,77900,77900,77900,0
20240328,163400,8816645500,77900,77900,77900,77900,0
20240328,163300,8816645500,77900,77900,77900,77900,0
20240328,163200,8816645500,77900,77900,77900,77900,0
20240328,163100,8816645500,77900,77900,77900,77900,0
20240328,163000,8816645500,77900,77900,77900,77900,0
20240328,162900,8816645500,77900,77900,77900,77900,0
20240328,162800,8816645500,77900,77900,77900,77900,0
20240328,162700,8816645500,77900,77900,77900,77900,0
20240328,162600,8816645500,77900,77900,77900,77900,0
20240328,162500,8816645500,77900,77900,77900,77900,0
20240328,162400,8816645500,77900,77900,77900,77900,0
20240328,162300,8816645500,77900,77900,77900,77900,0
20240328,162200,8816645500,77900,77900,77900,77900,0
20240328,162100,8816645500,77900,77900,77900,77900,0
20240328,162000,8816645500,77900,77900,77900,77900,17434
20240328,161900,8816645500,77900,77900,77900,77900,0
20240328,161800,8816645500,77900,77900,77900,77900,0
20240328,161700,8816645500,77900,77900,77900,77900,0
20240328,161600,8816645500,77900,77900,77900,77900,0
20240328,161500,8816645500,77900,77900,77900,77900,0
20240328,161400,8816645500,77900,77900,77900,77900,0
20240328,161300,8816645500,77900,77900,77900,77900,0
20240328,161200,8816645500,77900,77900,77900,77900,0
20240328,161100,8816645500,77900,77900,77900,77900,0
20240328,161000,8816645500,77900,77900,77900,77900,0
20240328,160900,8816645500,77900,77900,77900,77900,0
20240328,160800,8816645500,77900,77900,77900,77900,0
20240328,160700,8816645500,77900,77900,77900,77900,0
20240328,160600,8816645500,77900,77900,77900,77900,0
20240328,160500,8816645500,77900,77900,77900,77900,0
20240328,160400,8816645500,77900,77900,77900,77900,0
20240328,160300,8816645500,77900,77900,77900,77900,0
20240328,160200,8816645500,77900,77900,77900,77900,0
20240328,160100,8816645500,77900,77900,77900,77900,0
20240328,160000,8816645500,77900,77900,77900,77900,0
20240328,155900,8816645500,77900,77900,77900,77900,0
20240328,155800,8816645500,77900,77900,77900,77900,0
20240328,155700,8816645500,77900,77900,77900,77900,0
20240328,155600,8816645500,77900,77900,77900,77900,0
20240328,155500,8816645500,77900,77900,77900,77900,0
20240328,155400,8816645500,77900,77900,77900,77900,0
20240328,155300,8816645500,77900,77900,77900,77900,0
20240328,155200,8816645500,77900,77900,77900,77900,0
20240328,155100,8816645500,77900,77900,77900,77900,0
20240328,155000,8816645500,77900,77900,77900,77900,17434
20240328,154900,8816645500,77900,77900,77900,77900,0
20240328,154800,8816645500,77900,77900,77900,77900,0
20240328,154700,8816645500,77900,77900,77900,77900,0
20240328,154600,8816645500,77900,77900,77900,77900,0
20240328,154500,8816645500,77900,77900,77900,77900,0
20240328,154400,8816645500,77900,77900,77900,77900,0
20240328,154300,8816645500,77900,77900,77900,77900,0
20240328,154200,8816645500,77900,77900,77900,77900,0
20240328,154100,8816645500,77900,77900,77900,77900,0
20240328,154000,8816645500,77900,77900,77900,77900,0
20240328,153900,8816645500,77900,77900,77900,77900,0
20240328,153800,8816645500,77900,77900,77900,77900,0
20240328,153700,8816645500,77900,77900,77900,77900,0
20240328,153600,8816645500,77900,77900,77900,77900,0
20240328,153500,8816645500,77900,77900,77900,77900,0
20240328,153400,8816645500,77900,77900,77900,77900,0
20240328,153300,8816645500,77900,77900,77900,77900,0
20240328,153200,8816645500,77900,77900,77900,77900,0
20240328,153100,8816645500,77900,77900,77900,77900,0
20240328,153000,8816645500,77900,77900,77900,77900,17434
20240328,152900,7458536900,78200,78200,78200,78200,0
20240328,152800,7458536900,78200,78200,78200,78200,0
20240328,152700,7458536900,78200,78200,78200,78200,0
20240328,152600,7458536900,78200,78200,78200,78200,0
20240328,152500,7458536900,78200,78200,78200,78200,0
20240328,152400,7458536900,78200,78200,78200,78200,0
20240328,152300,7458536900,78200,78200,78200,78200,0
20240328,152200,7458536900,78200,78200,78200,78200,0
20240328,152100,7458536900,78200,78200,78200,78200,0
20240328,152000,7458536900,78200,78200,78200,78200,0
20240328,151900,7458536900,78200,78000,78200,78000,146
20240328,151800,7447140700,78000,78000,78200,78000,297
20240328,151700,7423949600,78000,78000,78200,78000,246
20240328,151600,7404736300,78000,78100,78200,78000,285
20240328,151500,7382485900,78100,78000,78100,77900,445
20240328,151400,7347749600,78100,78000,78100,77900,375
20240328,151300,7318471200,78000,77900,78200,77900,389
20240328,151200,7288093600,77900,78000,78200,77900,368
20240328,151100,7259362200,78100,78000,78200,77900,427
20240328,151000,7226029600,78100,78000,78300,77900,1391
20240328,150900,7117388300,78000,78000,78000,77900,492
20240328,150800,7079029800,77900,78000,78100,77900,576
20240328,150700,7034109200,78100,78000,78200,78000,570
20240328,150600,6989614600,78000,78000,78200,78000,558
20240328,150500,6946058500,78000,77900,78000,77900,396
20240328,150400,6915188000,78000,77900,78000,77900,480
20240328,150300,6877761400,78000,78000,78000,77800,360
20240328,150200,6849700600,78000,78000,78200,77900,1014
20240328,150100,6770532200,78100,78100,78100,77800,298
20240328,150000,6747298300,78000,77900,78100,77800,493
20240328,145900,6708856100,77900,77900,78100,77900,556
20240328,145800,6665491200,77900,78000,78100,77900,504
20240328,145700,6626196000,78000,78000,78100,77900,433
20240328,145600,6592416300,77900,78100,78100,77800,691
20240328,145500,6538543700,78000,77900,78100,77800,490
20240328,145400,6500354000,77800,78000,78000,77800,367
20240328,145300,6471775500,77900,77900,78000,77800,570
20240328,145200,6427380000,77800,77800,77900,77800,434
20240328,145100,6393588000,77800,77700,77900,77700,506
20240328,145000,6354216300,77800,77800,77900,77700,213
20240328,144900,6337651700,77800,77700,77900,77700,457
20240328,144800,6302108900,77800,77700,77900,77700,418
20240328,144700,6269592700,77700,77700,77900,77700,288
20240328,144600,6247198900,77900,77800,77900,77700,410
20240328,144500,6215313800,77700,77700,77900,77700,429
20240328,144400,6181950200,77700,77900,78000,77700,655
20240328,144300,6130987000,77900,77900,78000,77800,315
20240328,144200,6106458700,77900,77800,78000,77800,389
20240328,144100,6076163200,77900,77900,78000,77900,208
20240328,144000,6059953200,77900,78000,78000,77900,256
20240328,143900,6039998800,77900,77900,78000,77800,327
20240328,143800,6014518200,77900,77900,78000,77900,236
20240328,143700,5996118900,77900,77900,78000,77900,315
20240328,143600,5971562700,77900,77900,77900,77800,281
20240328,143500,5949684400,78000,77900,78100,77800,363
20240328,143400,5921392300,77800,77900,78100,77800,324
20240328,143300,5896136500,78000,78000,78100,77800,318
20240328,143200,5871352400,77900,78000,78000,77900,258
20240328,143100,5851246900,78000,77900,78000,77900,197
20240328,143000,5835895300,78000,77900,78000,77900,312
20240328,142900,5811583800,77900,77800,78000,77800,169
20240328,142800,5798420500,77800,77800,77900,77800,666
20240328,142700,5746571000,77800,77900,77900,77800,433
20240328,142600,5712864100,77800,77800,77900,77800,246
20240328,142500,5693712400,77900,77800,77900,77800,309
20240328,142400,5669660200,77800,78000,78000,77800,267
20240328,142300,5648853600,77800,77900,78000,77800,348
20240328,142200,5621739200,77900,78000,78000,77800,223
20240328,142100,5604363900,78000,77900,78000,77800,293
20240328,142000,5581545700,77800,77800,78000,77800,334
20240328,141900,5555524900,77800,78000,78100,77800,265
20240328,141800,5534863000,77900,78000,78000,77900,123
20240328,141700,5525276600,77900,77800,78000,77800,239
20240328,141600,5506644800,77800,78000,78100,77800,215
20240328,141500,5489880300,77800,78000,78000,77800,389
20240328,141400,5459552700,78000,77900,78000,77900,158
20240328,141300,5447235000,77900,78000,78000,77900,129
20240328,141200,5437175500,77900,77900,78000,77900,326
20240328,141100,5411764800,77900,78000,78000,77900,182
20240328,141000,5397578300,77900,77900,78000,77800,183
20240328,140900,5383323800,77900,77900,78000,77800,258
20240328,140800,5363223200,77800,78000,78000,77800,401
20240328,140700,5331986400,77900,78000,78000,77900,576
20240328,140600,5287109300,77900,78000,78000,77900,285
20240328,140500,5264892500,78000,77900,78000,77900,355
20240328,140400,5237221000,78000,77900,78000,77900,131
20240328,140300,5227007500,77900,77900,78000,77900,226
20240328,140200,5209385800,78000,78000,78000,77900,240
20240328,140100,5190676800,78000,77900,78000,77900,374
20240328,140000,5161512600,78000,78000,78000,77900,313
20240328,135900,5137120000,77900,78000,78000,77900,70
20240328,135800,5131663900,78000,78000,78000,77900,53
20240328,135700,5127533300,78000,78000,78000,77900,134
20240328,135600,5117090300,78000,78000,78100,77900,245
20240328,135500,5097984000,78000,78000,78000,77900,115
20240328,135400,5089015600,77900,78000,78000,77900,96
20240328,135300,5081534300,77900,78000,78100,77900,594
20240328,135200,5035204900,78000,78000,78100,78000,182
20240328,135100,5021005800,78100,78000,78100,77900,177
20240328,135000,5007200600,78000,78200,78200,77900,2419
20240328,134900,4818477500,78200,78200,78200,78100,116
20240328,134800,4809412500,78100,78100,78200,78100,75
20240328,134700,4803553300,78200,78200,78200,78100,68
20240328,134600,4798236200,78100,78200,78200,78100,81
20240328,134500,4791906100,78200,78200,78200,78100,43
20240328,134400,4788544400,78200,78200,78200,78100,96
20240328,134300,4781043100,78200,78300,78300,78100,544
20240328,134200,4738548800,78100,78200,78300,78100,334
20240328,134100,4712425500,78200,78300,78300,78200,154
20240328,134000,4700372000,78300,78300,78300,78200,83
20240328,133900,4693878400,78300,78300,78300,78200,55
20240328,133800,4689572000,78300,78300,78300,78200,59
20240328,133700,4684955700,78200,78300,78300,78200,284
20240328,133600,4662742700,78200,78200,78300,78200,54
20240328,133500,4658517600,78300,78200,78300,78200,88
20240328,133400,4651632000,78200,78200,78300,78200,142
20240328,133300,4640524500,78200,78300,78300,78200,91
20240328,133200,4633401500,78300,78300,78300,78200,47
20240328,133100,4629721500,78300,78300,78300,78200,81
20240328,133000,4623382600,78200,78200,78300,78100,66
20240328,132900,4618220000,78200,78100,78300,78100,157
20240328,132800,4605940400,78300,78200,78300,78100,139
20240328,132700,4595073100,78200,78300,78300,78100,262
20240328,132600,4574586800,78200,78200,78300,78100,66
20240328,132500,4569422600,78300,78100,78300,78100,286
20240328,132400,4547061000,78200,78200,78200,78100,110
20240328,132300,4538463300,78200,78100,78200,78100,82
20240328,132200,4532054800,78200,78200,78200,78100,481
20240328,132100,4494483900,78200,78200,78300,78100,162
20240328,132000,4481819700,78200,78100,78300,78100,150
20240328,131900,4470097600,78100,78100,78300,78100,222
20240328,131800,4452751700,78200,78300,78300,78100,713
20240328,131700,4397002000,78200,78200,78300,78200,91
20240328,131600,4389883600,78200,78300,78300,78200,67
20240328,131500,4384642900,78200,78200,78300,78200,28
20240328,131400,4382451400,78300,78300,78300,78200,96
20240328,131300,4374938700,78300,78400,78400,78200,959
20240328,131200,4299849800,78400,78400,78400,78300,56
20240328,131100,4295460400,78400,78400,78400,78300,108
20240328,131000,4287001600,78400,78400,78400,78300,43
20240328,130900,4283632300,78300,78400,78400,78300,50
20240328,130800,4279713500,78400,78400,78400,78300,65
20240328,130700,4274621200,78400,78300,78400,78300,7
20240328,130600,4274072700,78300,78400,78400,78300,81
20240328,130500,4267729700,78400,78300,78400,78300,48
20240328,130400,4263966700,78300,78300,78400,78300,154
20240328,130300,4251895500,78300,78400,78400,78300,13
20240328,130200,4250876600,78300,78300,78400,78300,56
20240328,130100,4246488200,78300,78300,78400,78300,32
20240328,130000,4243981900,78300,78300,78400,78200,10
20240328,125900,4243199000,78300,78300,78400,78300,322
20240328,125800,4217984400,78300,78200,78300,78200,34
20240328,125700,4215322500,78300,78200,78300,78200,84
20240328,125600,4208747100,78300,78500,78500,78200,707
20240328,125500,4153334900,78400,78400,78400,78400,57
20240328,125400,4148866100,78500,78400,78500,78400,47
20240328,125300,4145176800,78500,78400,78500,78400,16
20240328,125200,4143920900,78400,78400,78400,78400,7
20240328,125100,4143372100,78500,78500,78500,78400,61
20240328,125000,4138583800,78500,78500,78500,78400,33
20240328,124900,4135993500,78400,78400,78500,78400,15
20240328,124800,4134816600,78500,78500,78500,78400,35
20240328,124700,4132069200,78500,78500,78500,78400,13
20240328,124600,4131048900,78500,78300,78500,78300,1149
20240328,124500,4040908900,78300,78300,78300,78200,453
20240328,124400,4005439900,78300,78200,78300,78200,78
20240328,124300,3999339600,78200,78300,78400,78200,193
20240328,124200,3984227500,78400,78400,78400,78300,271
20240328,124100,3962983100,78400,78400,78500,78400,53
20240328,124000,3958827800,78500,78400,78500,78400,33
20240328,123900,3956238000,78400,78400,78500,78400,135
20240328,123800,3945652500,78400,78400,78500,78400,14
20240328,123700,3944553700,78400,78500,78500,78400,33
20240328,123600,3941963700,78400,78400,78500,78400,14
20240328,123500,3940865100,78500,78500,78500,78400,11
20240328,123400,3940001700,78400,78500,78500,78400,413
20240328,123300,3907621500,78500,78400,78500,78400,111
20240328,123200,3898916700,78400,78500,78500,78400,956
20240328,123100,3823871700,78600,78600,78600,78500,62
20240328,123000,3819002300,78600,78500,78600,78500,13
20240328,122900,3817981300,78600,78600,78600,78500,36
20240328,122800,3815152000,78600,78500,78600,78500,27
20240328,122700,3813030000,78500,78600,78600,78500,12
20240328,122600,3812087100,78600,78600,78600,78500,26
20240328,122500,3810044100,78500,78500,78600,78500,22
20240328,122400,3808315600,78600,78500,78600,78500,87
20240328,122300,3801484600,78400,78600,78600,78400,1081
20240328,122200,3716525900,78500,78500,78500,78400,1296
20240328,122100,3614816000,78500,78600,78600,78400,162
20240328,122000,3602099700,78500,78500,78500,78500,1582
20240328,121900,3477912700,78600,78400,78600,78400,224
20240328,121800,3460328200,78400,78400,78600,78400,102
20240328,121700,3452326400,78400,78600,78600,78400,173
20240328,121600,3438745000,78600,78500,78600,78500,20
20240328,121500,3437173100,78600,78600,78700,78500,84
20240328,121400,3430570500,78500,78600,78600,78500,633
20240328,121300,3380843000,78600,78600,78600,78600,110
20240328,121200,3372197000,78600,78600,78600,78500,84
20240328,121100,3365594900,78600,78500,78600,78500,44
20240328,121000,3362137200,78600,78600,78600,78500,38
20240328,120900,3359150700,78600,78600,78600,78500,3
20240328,120800,3358915000,78600,78600,78600,78600,48
20240328,120700,3355142200,78600,78600,78600,78500,14
20240328,120600,3354041900,78600,78600,78600,78500,4
20240328,120500,3353727700,78600,78500,78600,78500,533
20240328,120400,3311884800,78500,78400,78500,78400,7
20240328,120300,3311335600,78500,78400,78500,78400,9
20240328,120200,3310629200,78400,78500,78600,78400,166
20240328,120100,3297596600,78600,78500,78600,78400,1302
20240328,120000,3195290200,78500,78400,78500,78400,46
20240328,115900,3191681200,78400,78500,78500,78400,24
20240328,115800,3189797500,78500,78400,78500,78400,10
20240328,115700,3189012700,78500,78400,78500,78400,570
20240328,115600,3144298700,78400,78400,78400,78300,51
20240328,115500,3140300400,78400,78400,78500,78400,62
20240328,115400,3135438000,78400,78600,78600,78400,847
20240328,115300,3068882800,78600,78500,78600,78300,122
20240328,115200,3059305800,78500,78500,78500,78300,116
20240328,115100,3050219800,78500,78400,78500,78300,2108
20240328,115000,2884832700,78400,78400,78400,78300,19
20240328,114900,2883343200,78400,78400,78400,78400,27
20240328,114800,2881226400,78400,78400,78400,78300,581
20240328,114700,2835732400,78400,78400,78400,78400,30
20240328,114600,2833380400,78300,78400,78400,78300,53
20240328,114500,2829225400,78400,78400,78400,78300,158
20240328,114400,2816839400,78400,78300,78400,78300,20
20240328,114300,2815272400,78300,78400,78400,78300,12
20240328,114200,2814331700,78400,78400,78400,78400,38
20240328,114100,2811352500,78400,78400,78400,78300,38
20240328,114000,2808373500,78400,78400,78400,78300,19
20240328,113900,2806884000,78400,78400,78600,78400,42
20240328,113800,2803590800,78400,78200,78400,78200,45
20240328,113700,2800063000,78400,78300,78500,78200,3442
20240328,113600,2529913400,78300,78300,78400,78300,866
20240328,113500,2462035800,78300,78300,78400,78300,747
20240328,113400,2403499500,78300,78200,78300,78200,488
20240328,113300,2365289700,78200,78100,78200,78100,42
20240328,113200,2362006900,78200,78200,78300,78200,340
20240328,113100,2335394600,78200,78100,78200,78100,160
20240328,113000,2322882800,78200,78000,78200,78000,18
20240328,112900,2321476900,78100,78200,78200,78100,197
20240328,112800,2306090400,78200,78100,78200,78100,359
20240328,112700,2278051800,78200,78100,78200,78100,33
20240328,112600,2275471300,78200,78200,78200,78200,31
20240328,112500,2273047100,78200,78200,78200,78100,21
20240328,112400,2271405400,78100,78200,78200,78100,22
20240328,112300,2269685200,78200,78200,78200,78200,2
20240328,112200,2269528800,78200,78200,78300,78200,254
20240328,112100,2249665900,78200,78200,78200,78200,143
20240328,112000,2238483300,78200,78200,78200,78100,21
20240328,111900,2236841200,78200,78200,78200,78200,96
20240328,111800,2229334000,78200,78200,78200,78100,16
20240328,111700,2228083000,78200,78200,78200,78100,23
20240328,111600,2226285300,78200,78200,78200,78200,21
20240328,111500,2224643100,78200,78200,78300,78200,58
20240328,111400,2220107100,78200,78200,78200,78000,106
20240328,111300,2211822200,78200,78200,78200,78100,102
20240328,111200,2203847900,78200,78100,78200,78100,11
20240328,111100,2202987800,78100,78200,78200,78100,272
20240328,111000,2181719500,78200,78300,78300,78200,18
20240328,110900,2180310200,78300,78300,78300,78300,15
20240328,110800,2179135700,78300,78200,78300,78200,27
20240328,110700,2177023200,78200,78100,78200,78100,314
20240328,110600,2152468500,78200,78100,78200,78100,1148
20240328,110500,2062797000,78100,78100,78100,78000,96
20240328,110400,2055299600,78000,78100,78100,78000,111
20240328,110300,2046632600,78100,78100,78100,78100,7
20240328,110200,2046085900,78000,78100,78100,78000,107
20240328,110100,2037736600,78100,78100,78100,78000,31
20240328,110000,2035317400,78000,78100,78100,78000,108
20240328,105900,2026892900,78100,78100,78100,78000,31
20240328,105800,2024472000,78100,78000,78100,78000,47
20240328,105700,2020803600,78000,78100,78100,78000,33
20240328,105600,2018229100,78100,78100,78100,78100,28
20240328,105500,2016042300,78100,77900,78100,77900,175
20240328,105400,2002394700,78000,78000,78000,77900,4
20240328,105300,2002082900,78000,78000,78000,77900,84
20240328,105200,1995535600,78000,78000,78000,78000,17
20240328,105100,1994209600,78000,78000,78000,77900,101
20240328,105000,1986331700,78000,78000,78000,78000,327
20240328,104900,1960825700,78000,78000,78000,78000,46
20240328,104800,1957237700,78000,77900,78000,77900,50
20240328,104700,1953341200,78000,78000,78000,78000,124
20240328,104600,1943669200,78000,77900,78000,77900,78
20240328,104500,1937587900,77900,78000,78000,77900,113
20240328,104400,1928784600,77900,78000,78000,77900,19
20240328,104300,1927302900,78000,77900,78000,77900,37
20240328,104200,1924419500,78000,77900,78000,77900,34
20240328,104100,1921769200,78000,77900,78000,77900,19
20240328,104000,1920287500,77900,78000,78000,77900,40
20240328,103900,1917170600,77900,77900,78000,77900,106
20240328,103800,1908904400,77900,77900,78000,77900,336
20240328,103700,1882729900,78000,78000,78100,78000,491
20240328,103600,1844431700,78100,78100,78100,78100,31
20240328,103500,1842010600,78100,78000,78100,78000,5
20240328,103400,1841620300,78000,78100,78100,78000,762
20240328,103300,1782114900,78200,78100,78200,78100,53
20240328,103200,1777970400,78100,78200,78200,78100,80
20240328,103100,1771722100,78200,78300,78300,78200,479
20240328,103000,1734264200,78300,78300,78300,78200,180
20240328,102900,1720172700,78300,78300,78300,78200,20
20240328,102800,1718606900,78300,78200,78300,78100,242
20240328,102700,1699683300,78200,78200,78200,78100,25
20240328,102600,1697730200,78200,78200,78200,78100,17
20240328,102500,1696400900,78200,78200,78200,78100,33
20240328,102400,1693822000,78200,78200,78200,78100,21
20240328,102300,1692181400,78200,78200,78200,78100,20
20240328,102200,1690617500,78200,78200,78200,78100,26
20240328,102100,1688584500,78200,78100,78200,78100,77
20240328,102000,1682566200,78200,78200,78200,78200,38
20240328,101900,1679594600,78100,78200,78200,78100,52
20240328,101800,1675530000,78200,78200,78200,78100,101
20240328,101700,1667635400,78200,78200,78200,78200,361
20240328,101600,1639405200,78200,78200,78200,78100,95
20240328,101500,1631976300,78200,78000,78200,78000,378
20240328,101400,1602459300,78000,78100,78100,78000,81
20240328,101300,1596137900,78100,78100,78100,78000,24
20240328,101200,1594263700,78100,78100,78100,78000,74
20240328,101100,1588490000,78100,78100,78100,78000,45
20240328,101000,1584976700,78100,78100,78100,78000,67
20240328,100900,1579748300,78100,78100,78100,78100,24
20240328,100800,1577873900,78100,78100,78100,78000,44
20240328,100700,1574439800,78100,78000,78100,77900,434
20240328,100600,1540585400,77900,78000,78000,77900,306
20240328,100500,1516718900,78000,78100,78100,78000,70
20240328,100400,1511254400,78100,78000,78100,78000,39
20240328,100300,1508208600,78000,78200,78200,78000,609
20240328,100200,1460673600,78200,78100,78200,78100,18
20240328,100100,1459266400,78200,78200,78300,78100,607
20240328,100000,1411800400,78300,78300,78300,78200,46
20240328,095900,1408200800,78200,78200,78300,78200,73
20240328,095800,1402488400,78300,78300,78300,78200,79
20240328,095700,1396303600,78200,78200,78300,78200,211
20240328,095600,1379794700,78300,78200,78300,78200,114
20240328,095500,1370873200,78300,78300,78300,78200,79
20240328,095400,1364688000,78200,78300,78300,78200,155
20240328,095300,1352553800,78200,78200,78300,78200,144
20240328,095200,1341287500,78300,78200,78300,78200,102
20240328,095100,1333307500,78300,78300,78300,78200,124
20240328,095000,1323598500,78300,78300,78300,78200,110
20240328,094900,1314990500,78200,78200,78200,78100,126
20240328,094800,1305138300,78200,78200,78300,78100,129
20240328,094700,1295053900,78200,78300,78300,78100,184
20240328,094600,1280660700,78400,78300,78400,78200,241
20240328,094500,1261794200,78400,78400,78400,78300,130
20240328,094400,1251609100,78300,78300,78400,78300,102
20240328,094300,1243620400,78300,78300,78300,78200,88
20240328,094200,1236732200,78200,78200,78400,78200,122
20240328,094100,1227176200,78300,78300,78400,78200,303
20240328,094000,1203451600,78400,78300,78400,78300,65
20240328,093900,1198356000,78400,78300,78400,78300,53
20240328,093800,1194201300,78400,78400,78400,78300,496
20240328,093700,1155321700,78400,78500,78500,78400,194
20240328,093600,1140106100,78400,78400,78400,78300,304
20240328,093500,1116272800,78300,78300,78400,78200,350
20240328,093400,1088863800,78200,78100,78300,78100,799
20240328,093300,1026384000,78200,78200,78200,78100,74
20240328,093200,1020597500,78100,78000,78200,78000,335
20240328,093100,994458000,78100,78100,78100,78000,119
20240328,093000,985166100,78000,77800,78100,77800,369
20240328,092900,956404100,77900,78100,78200,77900,2088
20240328,092800,793452100,78200,78100,78200,78100,37
20240328,092700,790560500,78100,78100,78200,78100,88
20240328,092600,783686500,78200,78100,78200,78100,106
20240328,092500,775402100,78100,78100,78200,78100,8
20240328,092400,774777100,78100,78100,78200,78100,47
20240328,092300,771106000,78100,78100,78200,78100,11
20240328,092200,770246600,78100,78100,78200,78100,273
20240328,092100,748925200,78100,78100,78200,78100,69
20240328,092000,743536200,78100,78100,78200,78100,96
20240328,091900,736032100,78100,78100,78100,78100,90
20240328,091800,729003100,78200,78100,78200,78100,136
20240328,091700,718371200,78200,78200,78200,78100,36
20240328,091600,715556900,78200,78100,78200,78100,275
20240328,091500,694053500,78100,78200,78200,78100,278
20240328,091400,672319400,78200,78200,78200,78200,7
20240328,091300,671772000,78200,78100,78200,78000,501
20240328,091200,632661500,78000,78000,78100,78000,96
20240328,091100,625172500,78000,77900,78000,77900,921
20240328,091000,553335000,78000,77900,78000,77900,65
20240328,090900,548270300,77900,77900,77900,77900,168
20240328,090800,535183100,77900,77900,78000,77900,329
20240328,090700,509553400,78000,77900,78000,77900,480
20240328,090600,472160300,77900,78000,78000,77900,109
20240328,090500,463663200,78000,78000,78000,78000,329
20240328,090400,438001200,78000,78100,78100,77900,339
20240328,090300,411568700,78000,77900,78000,77900,186
20240328,090200,397063900,77900,78000,78100,77800,1524
20240328,090100,278282200,78100,78300,78300,78000,1000
20240328,090000,200175700,78200,78500,78500,78200,2294