KissMeData/094940/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,194400,703619450,8570,8570,8570,8570,968
20240328,194300,703619450,8570,8570,8570,8570,0
20240328,194200,703619450,8570,8570,8570,8570,0
20240328,194100,703619450,8570,8570,8570,8570,0
20240328,194000,703619450,8570,8570,8570,8570,0
20240328,193900,703619450,8570,8570,8570,8570,0
20240328,193800,703619450,8570,8570,8570,8570,0
20240328,193700,703619450,8570,8570,8570,8570,0
20240328,193600,703619450,8570,8570,8570,8570,0
20240328,193500,703619450,8570,8570,8570,8570,0
20240328,193400,703619450,8570,8570,8570,8570,0
20240328,193300,703619450,8570,8570,8570,8570,0
20240328,193200,703619450,8570,8570,8570,8570,0
20240328,193100,703619450,8570,8570,8570,8570,0
20240328,193000,703619450,8570,8570,8570,8570,0
20240328,192900,703619450,8570,8570,8570,8570,0
20240328,192800,703619450,8570,8570,8570,8570,0
20240328,192700,703619450,8570,8570,8570,8570,0
20240328,192600,703619450,8570,8570,8570,8570,0
20240328,192500,703619450,8570,8570,8570,8570,0
20240328,192400,703619450,8570,8570,8570,8570,0
20240328,192300,703619450,8570,8570,8570,8570,0
20240328,192200,703619450,8570,8570,8570,8570,0
20240328,192100,703619450,8570,8570,8570,8570,0
20240328,192000,703619450,8570,8570,8570,8570,0
20240328,191900,703619450,8570,8570,8570,8570,0
20240328,191800,703619450,8570,8570,8570,8570,0
20240328,191700,703619450,8570,8570,8570,8570,0
20240328,191600,703619450,8570,8570,8570,8570,0
20240328,191500,703619450,8570,8570,8570,8570,0
20240328,191400,703619450,8570,8570,8570,8570,968
20240328,191300,703619450,8570,8570,8570,8570,0
20240328,191200,703619450,8570,8570,8570,8570,0
20240328,191100,703619450,8570,8570,8570,8570,0
20240328,191000,703619450,8570,8570,8570,8570,0
20240328,190900,703619450,8570,8570,8570,8570,0
20240328,190800,703619450,8570,8570,8570,8570,0
20240328,190700,703619450,8570,8570,8570,8570,0
20240328,190600,703619450,8570,8570,8570,8570,0
20240328,190500,703619450,8570,8570,8570,8570,0
20240328,190400,703619450,8570,8570,8570,8570,0
20240328,190300,703619450,8570,8570,8570,8570,0
20240328,190200,703619450,8570,8570,8570,8570,0
20240328,190100,703619450,8570,8570,8570,8570,0
20240328,190000,703619450,8570,8570,8570,8570,0
20240328,185900,703619450,8570,8570,8570,8570,0
20240328,185800,703619450,8570,8570,8570,8570,0
20240328,185700,703619450,8570,8570,8570,8570,0
20240328,185600,703619450,8570,8570,8570,8570,0
20240328,185500,703619450,8570,8570,8570,8570,0
20240328,185400,703619450,8570,8570,8570,8570,0
20240328,185300,703619450,8570,8570,8570,8570,0
20240328,185200,703619450,8570,8570,8570,8570,0
20240328,185100,703619450,8570,8570,8570,8570,0
20240328,185000,703619450,8570,8570,8570,8570,0
20240328,184900,703619450,8570,8570,8570,8570,0
20240328,184800,703619450,8570,8570,8570,8570,0
20240328,184700,703619450,8570,8570,8570,8570,0
20240328,184600,703619450,8570,8570,8570,8570,0
20240328,184500,703619450,8570,8570,8570,8570,0
20240328,184400,703619450,8570,8570,8570,8570,968
20240328,184300,703619450,8570,8570,8570,8570,0
20240328,184200,703619450,8570,8570,8570,8570,0
20240328,184100,703619450,8570,8570,8570,8570,0
20240328,184000,703619450,8570,8570,8570,8570,0
20240328,183900,703619450,8570,8570,8570,8570,0
20240328,183800,703619450,8570,8570,8570,8570,0
20240328,183700,703619450,8570,8570,8570,8570,0
20240328,183600,703619450,8570,8570,8570,8570,0
20240328,183500,703619450,8570,8570,8570,8570,0
20240328,183400,703619450,8570,8570,8570,8570,0
20240328,183300,703619450,8570,8570,8570,8570,0
20240328,183200,703619450,8570,8570,8570,8570,0
20240328,183100,703619450,8570,8570,8570,8570,0
20240328,183000,703619450,8570,8570,8570,8570,0
20240328,182900,703619450,8570,8570,8570,8570,0
20240328,182800,703619450,8570,8570,8570,8570,0
20240328,182700,703619450,8570,8570,8570,8570,0
20240328,182600,703619450,8570,8570,8570,8570,0
20240328,182500,703619450,8570,8570,8570,8570,0
20240328,182400,703619450,8570,8570,8570,8570,0
20240328,182300,703619450,8570,8570,8570,8570,0
20240328,182200,703619450,8570,8570,8570,8570,0
20240328,182100,703619450,8570,8570,8570,8570,0
20240328,182000,703619450,8570,8570,8570,8570,0
20240328,181900,703619450,8570,8570,8570,8570,0
20240328,181800,703619450,8570,8570,8570,8570,0
20240328,181700,703619450,8570,8570,8570,8570,0
20240328,181600,703619450,8570,8570,8570,8570,0
20240328,181500,703619450,8570,8570,8570,8570,0
20240328,181400,703619450,8570,8570,8570,8570,968
20240328,181300,703619450,8570,8570,8570,8570,0
20240328,181200,703619450,8570,8570,8570,8570,0
20240328,181100,703619450,8570,8570,8570,8570,0
20240328,181000,703619450,8570,8570,8570,8570,0
20240328,180900,703619450,8570,8570,8570,8570,0
20240328,180800,703619450,8570,8570,8570,8570,0
20240328,180700,703619450,8570,8570,8570,8570,0
20240328,180600,703619450,8570,8570,8570,8570,0
20240328,180500,703619450,8570,8570,8570,8570,0
20240328,180400,703619450,8570,8570,8570,8570,0
20240328,180300,703619450,8570,8570,8570,8570,0
20240328,180200,703619450,8570,8570,8570,8570,0
20240328,180100,703619450,8570,8570,8570,8570,0
20240328,180000,703619450,8570,8570,8570,8570,0
20240328,175900,703619450,8570,8570,8570,8570,0
20240328,175800,703619450,8570,8570,8570,8570,0
20240328,175700,703619450,8570,8570,8570,8570,0
20240328,175600,703619450,8570,8570,8570,8570,0
20240328,175500,703619450,8570,8570,8570,8570,0
20240328,175400,703619450,8570,8570,8570,8570,0
20240328,175300,703619450,8570,8570,8570,8570,0
20240328,175200,703619450,8570,8570,8570,8570,0
20240328,175100,703619450,8570,8570,8570,8570,0
20240328,175000,703619450,8570,8570,8570,8570,0
20240328,174900,703619450,8570,8570,8570,8570,0
20240328,174800,703619450,8570,8570,8570,8570,0
20240328,174700,703619450,8570,8570,8570,8570,0
20240328,174600,703619450,8570,8570,8570,8570,0
20240328,174500,703619450,8570,8570,8570,8570,0
20240328,174400,703619450,8570,8570,8570,8570,968
20240328,174300,703619450,8570,8570,8570,8570,0
20240328,174200,703619450,8570,8570,8570,8570,0
20240328,174100,703619450,8570,8570,8570,8570,0
20240328,174000,703619450,8570,8570,8570,8570,0
20240328,173900,703619450,8570,8570,8570,8570,0
20240328,173800,703619450,8570,8570,8570,8570,0
20240328,173700,703619450,8570,8570,8570,8570,0
20240328,173600,703619450,8570,8570,8570,8570,0
20240328,173500,703619450,8570,8570,8570,8570,0
20240328,173400,703619450,8570,8570,8570,8570,0
20240328,173300,703619450,8570,8570,8570,8570,0
20240328,173200,703619450,8570,8570,8570,8570,0
20240328,173100,703619450,8570,8570,8570,8570,0
20240328,173000,703619450,8570,8570,8570,8570,0
20240328,172900,703619450,8570,8570,8570,8570,0
20240328,172800,703619450,8570,8570,8570,8570,0
20240328,172700,703619450,8570,8570,8570,8570,0
20240328,172600,703619450,8570,8570,8570,8570,0
20240328,172500,703619450,8570,8570,8570,8570,0
20240328,172400,703619450,8570,8570,8570,8570,0
20240328,172300,703619450,8570,8570,8570,8570,0
20240328,172200,703619450,8570,8570,8570,8570,0
20240328,172100,703619450,8570,8570,8570,8570,0
20240328,172000,703619450,8570,8570,8570,8570,0
20240328,171900,703619450,8570,8570,8570,8570,0
20240328,171800,703619450,8570,8570,8570,8570,0
20240328,171700,703619450,8570,8570,8570,8570,0
20240328,171600,703619450,8570,8570,8570,8570,0
20240328,171500,703619450,8570,8570,8570,8570,0
20240328,171400,703619450,8570,8570,8570,8570,968
20240328,171300,703619450,8570,8570,8570,8570,0
20240328,171200,703619450,8570,8570,8570,8570,0
20240328,171100,703619450,8570,8570,8570,8570,0
20240328,171000,703619450,8570,8570,8570,8570,0
20240328,170900,703619450,8570,8570,8570,8570,0
20240328,170800,703619450,8570,8570,8570,8570,0
20240328,170700,703619450,8570,8570,8570,8570,0
20240328,170600,703619450,8570,8570,8570,8570,0
20240328,170500,703619450,8570,8570,8570,8570,0
20240328,170400,703619450,8570,8570,8570,8570,0
20240328,170300,703619450,8570,8570,8570,8570,0
20240328,170200,703619450,8570,8570,8570,8570,0
20240328,170100,703619450,8570,8570,8570,8570,0
20240328,170000,703619450,8570,8570,8570,8570,0
20240328,165900,703619450,8570,8570,8570,8570,0
20240328,165800,703619450,8570,8570,8570,8570,0
20240328,165700,703619450,8570,8570,8570,8570,0
20240328,165600,703619450,8570,8570,8570,8570,0
20240328,165500,703619450,8570,8570,8570,8570,0
20240328,165400,703619450,8570,8570,8570,8570,0
20240328,165300,703619450,8570,8570,8570,8570,0
20240328,165200,703619450,8570,8570,8570,8570,0
20240328,165100,703619450,8570,8570,8570,8570,0
20240328,165000,703619450,8570,8570,8570,8570,0
20240328,164900,703619450,8570,8570,8570,8570,0
20240328,164800,703619450,8570,8570,8570,8570,0
20240328,164700,703619450,8570,8570,8570,8570,0
20240328,164600,703619450,8570,8570,8570,8570,0
20240328,164500,703619450,8570,8570,8570,8570,0
20240328,164400,703619450,8570,8570,8570,8570,968
20240328,164300,703619450,8570,8570,8570,8570,0
20240328,164200,703619450,8570,8570,8570,8570,0
20240328,164100,703619450,8570,8570,8570,8570,0
20240328,164000,703619450,8570,8570,8570,8570,0
20240328,163900,703619450,8570,8570,8570,8570,0
20240328,163800,703619450,8570,8570,8570,8570,0
20240328,163700,703619450,8570,8570,8570,8570,0
20240328,163600,703619450,8570,8570,8570,8570,0
20240328,163500,703619450,8570,8570,8570,8570,0
20240328,163400,703619450,8570,8570,8570,8570,0
20240328,163300,703619450,8570,8570,8570,8570,0
20240328,163200,703619450,8570,8570,8570,8570,0
20240328,163100,703619450,8570,8570,8570,8570,0
20240328,163000,703619450,8570,8570,8570,8570,0
20240328,162900,703619450,8570,8570,8570,8570,0
20240328,162800,703619450,8570,8570,8570,8570,0
20240328,162700,703619450,8570,8570,8570,8570,0
20240328,162600,703619450,8570,8570,8570,8570,0
20240328,162500,703619450,8570,8570,8570,8570,0
20240328,162400,703619450,8570,8570,8570,8570,0
20240328,162300,703619450,8570,8570,8570,8570,0
20240328,162200,703619450,8570,8570,8570,8570,0
20240328,162100,703619450,8570,8570,8570,8570,0
20240328,162000,703619450,8570,8570,8570,8570,0
20240328,161900,703619450,8570,8570,8570,8570,0
20240328,161800,703619450,8570,8570,8570,8570,0
20240328,161700,703619450,8570,8570,8570,8570,0
20240328,161600,703619450,8570,8570,8570,8570,0
20240328,161500,703619450,8570,8570,8570,8570,0
20240328,161400,703619450,8570,8570,8570,8570,968
20240328,161300,703619450,8570,8570,8570,8570,0
20240328,161200,703619450,8570,8570,8570,8570,0
20240328,161100,703619450,8570,8570,8570,8570,0
20240328,161000,703619450,8570,8570,8570,8570,0
20240328,160900,703619450,8570,8570,8570,8570,0
20240328,160800,703619450,8570,8570,8570,8570,0
20240328,160700,703619450,8570,8570,8570,8570,0
20240328,160600,703619450,8570,8570,8570,8570,0
20240328,160500,703619450,8570,8570,8570,8570,0
20240328,160400,703619450,8570,8570,8570,8570,0
20240328,160300,703619450,8570,8570,8570,8570,0
20240328,160200,703619450,8570,8570,8570,8570,0
20240328,160100,703619450,8570,8570,8570,8570,0
20240328,160000,703619450,8570,8570,8570,8570,0
20240328,155900,703619450,8570,8570,8570,8570,0
20240328,155800,703619450,8570,8570,8570,8570,0
20240328,155700,703619450,8570,8570,8570,8570,0
20240328,155600,703619450,8570,8570,8570,8570,0
20240328,155500,703619450,8570,8570,8570,8570,0
20240328,155400,703619450,8570,8570,8570,8570,0
20240328,155300,703619450,8570,8570,8570,8570,0
20240328,155200,703619450,8570,8570,8570,8570,0
20240328,155100,703619450,8570,8570,8570,8570,0
20240328,155000,703619450,8570,8570,8570,8570,0
20240328,154900,703619450,8570,8570,8570,8570,0
20240328,154800,703619450,8570,8570,8570,8570,0
20240328,154700,703619450,8570,8570,8570,8570,0
20240328,154600,703619450,8570,8570,8570,8570,0
20240328,154500,703619450,8570,8570,8570,8570,0
20240328,154400,703619450,8570,8570,8570,8570,968
20240328,154300,703619450,8570,8570,8570,8570,0
20240328,154200,703619450,8570,8570,8570,8570,0
20240328,154100,703619450,8570,8570,8570,8570,0
20240328,154000,703619450,8570,8570,8570,8570,0
20240328,153900,703619450,8570,8570,8570,8570,0
20240328,153800,703619450,8570,8570,8570,8570,0
20240328,153700,703619450,8570,8570,8570,8570,0
20240328,153600,703619450,8570,8570,8570,8570,0
20240328,153500,703619450,8570,8570,8570,8570,0
20240328,153400,703619450,8570,8570,8570,8570,0
20240328,153300,703619450,8570,8570,8570,8570,0
20240328,153200,703619450,8570,8570,8570,8570,0
20240328,153100,703619450,8570,8570,8570,8570,0
20240328,153000,703619450,8570,8570,8570,8570,968
20240328,152900,695323690,8550,8550,8550,8550,0
20240328,152800,695323690,8550,8550,8550,8550,0
20240328,152700,695323690,8550,8550,8550,8550,0
20240328,152600,695323690,8550,8550,8550,8550,0
20240328,152500,695323690,8550,8550,8550,8550,0
20240328,152400,695323690,8550,8550,8550,8550,0
20240328,152300,695323690,8550,8550,8550,8550,0
20240328,152200,695323690,8550,8550,8550,8550,0
20240328,152100,695323690,8550,8550,8550,8550,0
20240328,152000,695323690,8550,8550,8550,8550,0
20240328,151900,695323690,8550,8550,8550,8550,0
20240328,151800,695323690,8550,8550,8550,8550,89
20240328,151700,694562740,8550,8550,8550,8550,272
20240328,151600,692237140,8540,8550,8550,8540,376
20240328,151500,689024840,8550,8550,8550,8550,0
20240328,151400,689024840,8550,8550,8550,8550,0
20240328,151300,689024840,8550,8550,8550,8550,1517
20240328,151200,676054490,8560,8560,8560,8560,40
20240328,151100,675712090,8550,8550,8550,8550,40
20240328,151000,675370090,8550,8550,8550,8550,239
20240328,150900,673326640,8560,8560,8560,8550,620
20240328,150800,668025440,8550,8550,8550,8550,190
20240328,150700,666400940,8570,8570,8570,8560,246
20240328,150600,664293020,8560,8560,8560,8550,350
20240328,150500,661299920,8550,8550,8550,8550,0
20240328,150400,661299920,8550,8550,8550,8550,1
20240328,150300,661291370,8560,8560,8560,8560,0
20240328,150200,661291370,8560,8560,8560,8560,1
20240328,150100,661282810,8560,8560,8560,8560,10
20240328,150000,661197210,8560,8560,8560,8560,0
20240328,145900,661197210,8560,8560,8560,8560,507
20240328,145800,656857290,8560,8560,8560,8560,2
20240328,145700,656840170,8560,8550,8560,8540,971
20240328,145600,648531610,8550,8550,8550,8550,500
20240328,145500,644256610,8540,8540,8540,8540,1
20240328,145400,644248070,8540,8540,8540,8540,0
20240328,145300,644248070,8540,8540,8540,8540,400
20240328,145200,640832070,8540,8550,8550,8540,303
20240328,145100,638244440,8550,8550,8550,8550,1
20240328,145000,638235890,8550,8550,8550,8550,699
20240328,144900,632259440,8550,8550,8550,8550,20
20240328,144800,632088440,8540,8540,8540,8540,11
20240328,144700,631994500,8540,8540,8540,8540,30
20240328,144600,631738300,8550,8550,8550,8550,0
20240328,144500,631738300,8550,8550,8550,8550,3
20240328,144400,631712650,8570,8570,8570,8570,20
20240328,144300,631541250,8550,8550,8550,8550,9
20240328,144200,631464300,8550,8550,8550,8550,0
20240328,144100,631464300,8550,8550,8550,8550,1
20240328,144000,631455750,8550,8550,8550,8550,225
20240328,143900,629532000,8550,8550,8550,8540,148
20240328,143800,628266900,8570,8550,8570,8550,55
20240328,143700,627796590,8550,8550,8550,8550,0
20240328,143600,627796590,8550,8550,8550,8550,0
20240328,143500,627796590,8550,8550,8550,8550,653
20240328,143400,622213440,8550,8550,8550,8550,50
20240328,143300,621785940,8550,8550,8550,8550,200
20240328,143200,620075940,8540,8540,8540,8540,29
20240328,143100,619828280,8560,8550,8560,8550,51
20240328,143000,619392220,8550,8550,8550,8550,20
20240328,142900,619221220,8550,8550,8550,8550,17
20240328,142800,619075870,8540,8550,8550,8540,259
20240328,142700,616862420,8550,8550,8550,8550,0
20240328,142600,616862420,8550,8550,8550,8550,10
20240328,142500,616776920,8550,8550,8550,8550,101
20240328,142400,615913370,8550,8550,8550,8540,180
20240328,142300,614374570,8550,8550,8550,8550,620
20240328,142200,609073570,8550,8550,8550,8550,0
20240328,142100,609073570,8550,8550,8550,8550,433
20240328,142000,605371420,8550,8550,8550,8550,0
20240328,141900,605371420,8550,8550,8550,8550,0
20240328,141800,605371420,8550,8550,8550,8550,60
20240328,141700,604858420,8550,8550,8550,8550,0
20240328,141600,604858420,8550,8550,8550,8550,30
20240328,141500,604601920,8540,8540,8540,8540,0
20240328,141400,604601920,8540,8540,8540,8540,1849
20240328,141300,588811460,8550,8550,8550,8550,30
20240328,141200,588554960,8550,8550,8550,8550,10
20240328,141100,588469460,8550,8550,8550,8550,25
20240328,141000,588255710,8560,8540,8560,8540,61
20240328,140900,587734670,8540,8540,8540,8540,1
20240328,140800,587726130,8550,8550,8550,8540,61
20240328,140700,587204590,8560,8540,8560,8540,118
20240328,140600,586195600,8550,8550,8550,8550,0
20240328,140500,586195600,8550,8560,8560,8550,848
20240328,140400,578945190,8560,8560,8560,8560,5
20240328,140300,578902390,8570,8570,8570,8570,0
20240328,140200,578902390,8570,8570,8570,8570,0
20240328,140100,578902390,8570,8570,8570,8570,1
20240328,140000,578893820,8550,8550,8550,8550,0
20240328,135900,578893820,8550,8550,8550,8550,0
20240328,135800,578893820,8550,8550,8560,8550,823
20240328,135700,571853490,8550,8550,8550,8550,0
20240328,135600,571853490,8550,8550,8550,8550,100
20240328,135500,570998490,8560,8560,8560,8560,2
20240328,135400,570981370,8560,8560,8560,8560,2
20240328,135300,570964250,8570,8570,8570,8570,1
20240328,135200,570955680,8540,8540,8540,8540,0
20240328,135100,570955680,8540,8550,8550,8540,11
20240328,135000,570861640,8550,8550,8550,8550,30
20240328,134900,570605140,8550,8550,8550,8550,150
20240328,134800,569322640,8570,8570,8570,8570,1
20240328,134700,569314070,8570,8550,8570,8540,55
20240328,134600,568844210,8550,8550,8550,8550,992
20240328,134500,560362610,8570,8570,8570,8570,0
20240328,134400,560362610,8570,8570,8570,8570,1
20240328,134300,560354040,8550,8580,8580,8550,21
20240328,134200,560174460,8550,8550,8550,8550,19
20240328,134100,560012010,8570,8570,8570,8570,0
20240328,134000,560012010,8570,8570,8570,8570,68
20240328,133900,559429250,8560,8550,8560,8550,146
20240328,133800,558179950,8560,8560,8560,8560,23
20240328,133700,557983070,8570,8560,8570,8550,356
20240328,133600,554938650,8560,8560,8560,8560,0
20240328,133500,554938650,8560,8570,8570,8560,11
20240328,133400,554844480,8550,8570,8570,8550,7
20240328,133300,554784590,8570,8570,8570,8570,30
20240328,133200,554527490,8570,8560,8570,8560,300
20240328,133100,551956820,8560,8560,8560,8560,10
20240328,133000,551871220,8540,8540,8540,8540,2
20240328,132900,551854140,8540,8550,8550,8540,2514
20240328,132800,530384530,8550,8550,8550,8550,2034
20240328,132700,512993830,8550,8540,8550,8540,530
20240328,132600,508467330,8550,8550,8550,8550,1518
20240328,132500,495488430,8550,8550,8550,8550,0
20240328,132400,495488430,8550,8550,8550,8550,50
20240328,132300,495060930,8550,8550,8550,8550,199
20240328,132200,493359480,8550,8560,8560,8550,72
20240328,132100,492743380,8560,8550,8560,8550,89
20240328,132000,491981950,8560,8560,8560,8550,13
20240328,131900,491870680,8570,8570,8570,8570,0
20240328,131800,491870680,8570,8570,8570,8570,0
20240328,131700,491870680,8570,8570,8570,8570,0
20240328,131600,491870680,8570,8570,8570,8570,1
20240328,131500,491862110,8550,8550,8550,8550,1
20240328,131400,491853560,8550,8550,8550,8550,0
20240328,131300,491853560,8550,8550,8550,8550,0
20240328,131200,491853560,8550,8550,8550,8550,0
20240328,131100,491853560,8550,8550,8550,8550,50
20240328,131000,491426060,8550,8550,8550,8550,0
20240328,130900,491426060,8550,8550,8550,8550,594
20240328,130800,486347360,8550,8550,8550,8550,483
20240328,130700,482217710,8550,8550,8550,8550,1
20240328,130600,482209160,8560,8560,8560,8560,0
20240328,130500,482209160,8560,8560,8560,8560,9
20240328,130400,482132120,8560,8560,8560,8560,1
20240328,130300,482123560,8560,8560,8560,8560,192
20240328,130200,480480040,8570,8570,8570,8570,0
20240328,130100,480480040,8570,8570,8570,8570,1
20240328,130000,480471470,8550,8550,8550,8550,0
20240328,125900,480471470,8550,8550,8550,8550,0
20240328,125800,480471470,8550,8550,8550,8550,260
20240328,125700,478248470,8570,8570,8570,8570,50
20240328,125600,477819970,8570,8570,8570,8570,0
20240328,125500,477819970,8570,8560,8570,8550,670
20240328,125400,472091170,8570,8570,8570,8570,10
20240328,125300,472005470,8570,8570,8570,8570,0
20240328,125200,472005470,8570,8570,8570,8570,0
20240328,125100,472005470,8570,8570,8570,8570,0
20240328,125000,472005470,8570,8570,8570,8570,0
20240328,124900,472005470,8570,8570,8570,8570,0
20240328,124800,472005470,8570,8550,8570,8550,2
20240328,124700,471988350,8550,8560,8560,8550,229
20240328,124600,470030030,8560,8560,8560,8560,9
20240328,124500,469952990,8560,8560,8560,8560,1
20240328,124400,469944430,8550,8550,8550,8550,0
20240328,124300,469944430,8550,8550,8550,8550,1
20240328,124200,469935880,8550,8560,8560,8550,1048
20240328,124100,460965020,8560,8560,8560,8560,2
20240328,124000,460947900,8570,8550,8570,8550,1006
20240328,123900,452326580,8560,8560,8560,8560,1
20240328,123800,452318020,8560,8560,8560,8560,40
20240328,123700,451975620,8560,8560,8560,8560,7
20240328,123600,451915700,8560,8570,8570,8560,85
20240328,123500,451187460,8560,8560,8560,8560,0
20240328,123400,451187460,8560,8560,8570,8560,487
20240328,123300,447016000,8580,8580,8580,8580,1
20240328,123200,447007420,8550,8550,8550,8550,0
20240328,123100,447007420,8550,8570,8570,8550,1950
20240328,123000,430329280,8580,8580,8580,8580,0
20240328,122900,430329280,8580,8580,8580,8580,0
20240328,122800,430329280,8580,8560,8580,8560,122
20240328,122700,429282760,8570,8570,8570,8570,0
20240328,122600,429282760,8570,8600,8600,8570,7
20240328,122500,429222670,8600,8600,8600,8600,0
20240328,122400,429222670,8600,8600,8600,8600,1
20240328,122300,429214070,8560,8560,8560,8560,250
20240328,122200,427074070,8560,8560,8560,8560,1
20240328,122100,427065510,8600,8600,8600,8600,1
20240328,122000,427056910,8570,8570,8570,8570,108
20240328,121900,426131350,8560,8560,8560,8560,0
20240328,121800,426131350,8560,8580,8580,8560,129
20240328,121700,425026950,8570,8570,8570,8570,5
20240328,121600,424984100,8600,8600,8600,8560,95
20240328,121500,424167140,8570,8570,8570,8570,9
20240328,121400,424090010,8570,8570,8570,8570,101
20240328,121300,423224440,8560,8560,8560,8560,200
20240328,121200,421512440,8560,8570,8570,8560,7
20240328,121100,421452500,8600,8580,8600,8560,717
20240328,121000,415306140,8650,8650,8650,8650,0
20240328,120900,415306140,8650,8650,8650,8650,1205
20240328,120800,404882890,8650,8580,8650,8580,1155
20240328,120700,394923420,8580,8580,8580,8580,2
20240328,120600,394906260,8580,8580,8580,8570,11
20240328,120500,394811930,8570,8580,8580,8570,120
20240328,120400,393783430,8580,8580,8580,8580,50
20240328,120300,393354430,8580,8580,8580,8580,0
20240328,120200,393354430,8580,8580,8580,8580,0
20240328,120100,393354430,8580,8580,8580,8580,0
20240328,120000,393354430,8580,8580,8580,8580,0
20240328,115900,393354430,8580,8580,8580,8580,6
20240328,115800,393302950,8580,8570,8580,8570,11
20240328,115700,393208670,8580,8580,8580,8580,1
20240328,115600,393200090,8560,8560,8560,8560,165
20240328,115500,391787690,8560,8560,8560,8560,1
20240328,115400,391779130,8580,8580,8580,8580,3
20240328,115300,391753390,8580,8580,8580,8580,0
20240328,115200,391753390,8580,8580,8580,8580,0
20240328,115100,391753390,8580,8580,8580,8580,2
20240328,115000,391736230,8580,8580,8580,8580,0
20240328,114900,391736230,8580,8580,8580,8580,0
20240328,114800,391736230,8580,8580,8580,8580,5
20240328,114700,391693330,8550,8550,8550,8550,2838
20240328,114600,367428430,8550,8540,8550,8540,300
20240328,114500,364864430,8550,8550,8550,8550,200
20240328,114400,363154430,8540,8540,8540,8540,307
20240328,114300,360532650,8540,8550,8550,8540,609
20240328,114200,355331140,8540,8550,8550,8540,3141
20240328,114100,328497580,8560,8560,8560,8560,102
20240328,114000,327624460,8590,8590,8590,8560,69
20240328,113900,327033220,8560,8590,8590,8560,310
20240328,113800,324370620,8570,8570,8570,8570,0
20240328,113700,324370620,8570,8580,8580,8550,396
20240328,113600,320982260,8560,8570,8570,8560,362
20240328,113500,317883520,8560,8580,8580,8560,2719
20240328,113400,294595060,8580,8580,8580,8580,230
20240328,113300,292621660,8580,8580,8580,8580,50
20240328,113200,292192660,8600,8600,8600,8600,0
20240328,113100,292192660,8600,8600,8600,8600,2
20240328,113000,292175460,8600,8600,8600,8600,0
20240328,112900,292175460,8600,8600,8600,8600,0
20240328,112800,292175460,8600,8600,8600,8600,0
20240328,112700,292175460,8600,8600,8600,8600,612
20240328,112600,286912260,8600,8600,8600,8600,0
20240328,112500,286912260,8600,8600,8600,8600,1
20240328,112400,286903660,8600,8600,8600,8600,133
20240328,112300,285759860,8600,8600,8600,8600,0
20240328,112200,285759860,8600,8580,8600,8570,1214
20240328,112100,275355770,8600,8600,8600,8600,0
20240328,112000,275355770,8600,8570,8600,8570,18
20240328,111900,275201450,8570,8570,8570,8570,5
20240328,111800,275158600,8570,8570,8610,8570,528
20240328,111700,270633480,8600,8570,8600,8560,1147
20240328,111600,260806700,8570,8600,8600,8560,1182
20240328,111500,250670710,8610,8610,8610,8590,3415
20240328,111400,221302140,8620,8610,8620,8610,51
20240328,111300,220863020,8610,8620,8620,8610,1277
20240328,111200,209866320,8620,8620,8620,8620,13
20240328,111100,209754260,8620,8620,8620,8620,515
20240328,111000,205314960,8630,8630,8630,8630,213
20240328,110900,203476770,8660,8660,8660,8660,0
20240328,110800,203476770,8660,8660,8660,8620,15
20240328,110700,203347390,8620,8660,8660,8620,3001
20240328,110600,177476630,8620,8630,8630,8620,24
20240328,110500,177269730,8620,8640,8640,8620,1600
20240328,110400,163463780,8650,8650,8650,8650,0
20240328,110300,163463780,8650,8660,8660,8650,10
20240328,110200,163377230,8650,8660,8660,8650,120
20240328,110100,162338230,8660,8660,8660,8660,0
20240328,110000,162338230,8660,8660,8660,8660,0
20240328,105900,162338230,8660,8660,8660,8660,3
20240328,105800,162312250,8630,8630,8630,8630,0
20240328,105700,162312250,8630,8630,8630,8630,100
20240328,105600,161449250,8660,8660,8660,8660,1
20240328,105500,161440590,8630,8630,8630,8630,20
20240328,105400,161267990,8660,8660,8660,8660,50
20240328,105300,160834990,8660,8660,8660,8660,0
20240328,105200,160834990,8660,8660,8660,8660,0
20240328,105100,160834990,8660,8640,8660,8640,136
20240328,105000,159659150,8660,8660,8660,8660,0
20240328,104900,159659150,8660,8660,8660,8660,0
20240328,104800,159659150,8660,8660,8660,8660,0
20240328,104700,159659150,8660,8660,8660,8660,0
20240328,104600,159659150,8660,8650,8660,8630,75
20240328,104500,159010950,8660,8660,8660,8660,0
20240328,104400,159010950,8660,8620,8660,8620,10
20240328,104300,158924630,8620,8640,8640,8620,3000
20240328,104200,133058280,8630,8650,8670,8630,1005
20240328,104100,124378570,8640,8640,8640,8640,0
20240328,104000,124378570,8640,8640,8640,8640,11
20240328,103900,124283530,8670,8650,8670,8650,7
20240328,103800,124222940,8670,8670,8670,8670,0
20240328,103700,124222940,8670,8640,8670,8640,13
20240328,103600,124110530,8640,8660,8660,8640,902
20240328,103500,116308480,8660,8660,8660,8660,1
20240328,103400,116299820,8690,8690,8690,8690,1
20240328,103300,116291130,8650,8680,8680,8650,4409
20240328,103200,78123030,8690,8690,8690,8690,0
20240328,103100,78123030,8690,8690,8690,8690,0
20240328,103000,78123030,8690,8680,8690,8680,28
20240328,102900,77879810,8690,8690,8690,8690,0
20240328,102800,77879810,8690,8670,8690,8670,115
20240328,102700,76882560,8670,8670,8670,8670,0
20240328,102600,76882560,8670,8680,8680,8670,251
20240328,102500,74705390,8690,8690,8690,8690,0
20240328,102400,74705390,8690,8690,8690,8690,0
20240328,102300,74705390,8690,8670,8690,8670,21
20240328,102200,74523300,8680,8680,8680,8680,10
20240328,102100,74436500,8690,8690,8690,8690,1
20240328,102000,74427810,8690,8690,8690,8690,0
20240328,101900,74427810,8690,8690,8690,8690,0
20240328,101800,74427810,8690,8660,8690,8660,54
20240328,101700,73960020,8660,8660,8660,8660,9
20240328,101600,73882080,8660,8670,8670,8660,130
20240328,101500,72755140,8690,8690,8690,8690,0
20240328,101400,72755140,8690,8690,8690,8690,1
20240328,101300,72746450,8660,8670,8670,8660,110
20240328,101200,71793290,8690,8690,8690,8690,0
20240328,101100,71793290,8690,8690,8690,8690,88
20240328,101000,71028570,8690,8670,8690,8670,55
20240328,100900,70550720,8690,8670,8690,8670,2
20240328,100800,70533360,8690,8670,8690,8670,603
20240328,100700,65305330,8680,8680,8680,8680,1
20240328,100600,65296650,8670,8680,8680,8670,304
20240328,100500,62659770,8670,8680,8690,8670,14
20240328,100400,62538350,8680,8680,8680,8680,0
20240328,100300,62538350,8680,8680,8690,8680,890
20240328,100200,54805500,8680,8680,8680,8680,0
20240328,100100,54805500,8680,8670,8680,8670,9
20240328,100000,54727430,8650,8650,8650,8650,35
20240328,095900,54424680,8650,8650,8650,8650,50
20240328,095800,53992180,8650,8650,8650,8650,2
20240328,095700,53974880,8690,8650,8690,8650,2
20240328,095600,53957540,8690,8690,8690,8650,90
20240328,095500,53178350,8690,8660,8690,8660,30
20240328,095400,52918130,8690,8690,8690,8690,0
20240328,095300,52918130,8690,8690,8690,8660,16
20240328,095200,52779390,8660,8660,8660,8660,1
20240328,095100,52770730,8690,8690,8690,8690,0
20240328,095000,52770730,8690,8680,8690,8670,815
20240328,094900,45698830,8690,8690,8690,8690,416
20240328,094800,42083790,8690,8690,8690,8690,139
20240328,094700,40875880,8710,8690,8710,8690,21
20240328,094600,40693370,8690,8690,8690,8690,10
20240328,094500,40606470,8710,8710,8710,8710,0
20240328,094400,40606470,8710,8710,8710,8710,0
20240328,094300,40606470,8710,8690,8710,8690,157
20240328,094200,39242100,8690,8690,8690,8690,0
20240328,094100,39242100,8690,8690,8690,8690,104
20240328,094000,38338340,8690,8690,8690,8690,76
20240328,093900,37677900,8710,8710,8710,8710,0
20240328,093800,37677900,8710,8700,8710,8700,275
20240328,093700,35283730,8730,8730,8730,8730,3
20240328,093600,35257540,8690,8690,8690,8690,51
20240328,093500,34814350,8740,8740,8740,8740,0
20240328,093400,34814350,8740,8740,8740,8740,0
20240328,093300,34814350,8740,8690,8740,8690,2
20240328,093200,34796920,8740,8740,8740,8740,0
20240328,093100,34796920,8740,8740,8740,8740,0
20240328,093000,34796920,8740,8740,8740,8740,0
20240328,092900,34796920,8740,8730,8740,8730,13
20240328,092800,34683420,8740,8740,8740,8730,3
20240328,092700,34657210,8690,8690,8690,8690,100
20240328,092600,33788210,8730,8730,8730,8730,204
20240328,092500,32007290,8740,8700,8740,8680,32
20240328,092400,31729230,8740,8740,8740,8740,0
20240328,092300,31729230,8740,8730,8740,8730,33
20240328,092200,31441000,8730,8730,8730,8730,0
20240328,092100,31441000,8730,8730,8730,8730,201
20240328,092000,29686270,8730,8730,8730,8730,1
20240328,091900,29677540,8690,8690,8690,8690,0
20240328,091800,29677540,8690,8690,8690,8690,138
20240328,091700,28478320,8750,8750,8750,8750,1
20240328,091600,28469570,8740,8750,8750,8700,367
20240328,091500,25273370,8700,8700,8700,8700,351
20240328,091400,22219670,8750,8710,8750,8710,14
20240328,091300,22097570,8750,8710,8770,8710,618
20240328,091200,16692340,8690,8690,8690,8690,1
20240328,091100,16683650,8720,8720,8720,8720,320
20240328,091000,13893250,8730,8690,8730,8690,117
20240328,090900,12874950,8690,8690,8690,8690,1
20240328,090800,12866260,8680,8680,8680,8680,44
20240328,090700,12484340,8680,8680,8680,8680,1
20240328,090600,12475660,8670,8670,8670,8670,0
20240328,090500,12475660,8670,8680,8680,8670,458
20240328,090400,8504430,8680,8680,8680,8680,4
20240328,090300,8469710,8680,8680,8680,8680,6
20240328,090200,8417630,8690,8690,8690,8690,166
20240328,090100,6975090,8690,8690,8690,8690,99
20240328,090000,6114780,8690,8700,8700,8690,703