KissMeData/217820/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,201700,708320880,5850,5850,5850,5850,1671
20240329,201600,708320880,5850,5850,5850,5850,0
20240329,201500,708320880,5850,5850,5850,5850,0
20240329,201400,708320880,5850,5850,5850,5850,0
20240329,201300,708320880,5850,5850,5850,5850,0
20240329,201200,708320880,5850,5850,5850,5850,0
20240329,201100,708320880,5850,5850,5850,5850,0
20240329,201000,708320880,5850,5850,5850,5850,0
20240329,200900,708320880,5850,5850,5850,5850,0
20240329,200800,708320880,5850,5850,5850,5850,0
20240329,200700,708320880,5850,5850,5850,5850,0
20240329,200600,708320880,5850,5850,5850,5850,0
20240329,200500,708320880,5850,5850,5850,5850,0
20240329,200400,708320880,5850,5850,5850,5850,0
20240329,200300,708320880,5850,5850,5850,5850,0
20240329,200200,708320880,5850,5850,5850,5850,0
20240329,200100,708320880,5850,5850,5850,5850,0
20240329,200000,708320880,5850,5850,5850,5850,0
20240329,195900,708320880,5850,5850,5850,5850,0
20240329,195800,708320880,5850,5850,5850,5850,0
20240329,195700,708320880,5850,5850,5850,5850,0
20240329,195600,708320880,5850,5850,5850,5850,0
20240329,195500,708320880,5850,5850,5850,5850,0
20240329,195400,708320880,5850,5850,5850,5850,0
20240329,195300,708320880,5850,5850,5850,5850,0
20240329,195200,708320880,5850,5850,5850,5850,0
20240329,195100,708320880,5850,5850,5850,5850,0
20240329,195000,708320880,5850,5850,5850,5850,0
20240329,194900,708320880,5850,5850,5850,5850,0
20240329,194800,708320880,5850,5850,5850,5850,0
20240329,194700,708320880,5850,5850,5850,5850,1671
20240329,194600,708320880,5850,5850,5850,5850,0
20240329,194500,708320880,5850,5850,5850,5850,0
20240329,194400,708320880,5850,5850,5850,5850,0
20240329,194300,708320880,5850,5850,5850,5850,0
20240329,194200,708320880,5850,5850,5850,5850,0
20240329,194100,708320880,5850,5850,5850,5850,0
20240329,194000,708320880,5850,5850,5850,5850,0
20240329,193900,708320880,5850,5850,5850,5850,0
20240329,193800,708320880,5850,5850,5850,5850,0
20240329,193700,708320880,5850,5850,5850,5850,0
20240329,193600,708320880,5850,5850,5850,5850,0
20240329,193500,708320880,5850,5850,5850,5850,0
20240329,193400,708320880,5850,5850,5850,5850,0
20240329,193300,708320880,5850,5850,5850,5850,0
20240329,193200,708320880,5850,5850,5850,5850,0
20240329,193100,708320880,5850,5850,5850,5850,0
20240329,193000,708320880,5850,5850,5850,5850,0
20240329,192900,708320880,5850,5850,5850,5850,0
20240329,192800,708320880,5850,5850,5850,5850,0
20240329,192700,708320880,5850,5850,5850,5850,0
20240329,192600,708320880,5850,5850,5850,5850,0
20240329,192500,708320880,5850,5850,5850,5850,0
20240329,192400,708320880,5850,5850,5850,5850,0
20240329,192300,708320880,5850,5850,5850,5850,0
20240329,192200,708320880,5850,5850,5850,5850,0
20240329,192100,708320880,5850,5850,5850,5850,0
20240329,192000,708320880,5850,5850,5850,5850,0
20240329,191900,708320880,5850,5850,5850,5850,0
20240329,191800,708320880,5850,5850,5850,5850,0
20240329,191700,708320880,5850,5850,5850,5850,1671
20240329,191600,708320880,5850,5850,5850,5850,0
20240329,191500,708320880,5850,5850,5850,5850,0
20240329,191400,708320880,5850,5850,5850,5850,0
20240329,191300,708320880,5850,5850,5850,5850,0
20240329,191200,708320880,5850,5850,5850,5850,0
20240329,191100,708320880,5850,5850,5850,5850,0
20240329,191000,708320880,5850,5850,5850,5850,0
20240329,190900,708320880,5850,5850,5850,5850,0
20240329,190800,708320880,5850,5850,5850,5850,0
20240329,190700,708320880,5850,5850,5850,5850,0
20240329,190600,708320880,5850,5850,5850,5850,0
20240329,190500,708320880,5850,5850,5850,5850,0
20240329,190400,708320880,5850,5850,5850,5850,0
20240329,190300,708320880,5850,5850,5850,5850,0
20240329,190200,708320880,5850,5850,5850,5850,0
20240329,190100,708320880,5850,5850,5850,5850,0
20240329,190000,708320880,5850,5850,5850,5850,0
20240329,185900,708320880,5850,5850,5850,5850,0
20240329,185800,708320880,5850,5850,5850,5850,0
20240329,185700,708320880,5850,5850,5850,5850,0
20240329,185600,708320880,5850,5850,5850,5850,0
20240329,185500,708320880,5850,5850,5850,5850,0
20240329,185400,708320880,5850,5850,5850,5850,0
20240329,185300,708320880,5850,5850,5850,5850,0
20240329,185200,708320880,5850,5850,5850,5850,0
20240329,185100,708320880,5850,5850,5850,5850,0
20240329,185000,708320880,5850,5850,5850,5850,0
20240329,184900,708320880,5850,5850,5850,5850,0
20240329,184800,708320880,5850,5850,5850,5850,0
20240329,184700,708320880,5850,5850,5850,5850,1671
20240329,184600,708320880,5850,5850,5850,5850,0
20240329,184500,708320880,5850,5850,5850,5850,0
20240329,184400,708320880,5850,5850,5850,5850,0
20240329,184300,708320880,5850,5850,5850,5850,0
20240329,184200,708320880,5850,5850,5850,5850,0
20240329,184100,708320880,5850,5850,5850,5850,0
20240329,184000,708320880,5850,5850,5850,5850,0
20240329,183900,708320880,5850,5850,5850,5850,0
20240329,183800,708320880,5850,5850,5850,5850,0
20240329,183700,708320880,5850,5850,5850,5850,0
20240329,183600,708320880,5850,5850,5850,5850,0
20240329,183500,708320880,5850,5850,5850,5850,0
20240329,183400,708320880,5850,5850,5850,5850,0
20240329,183300,708320880,5850,5850,5850,5850,0
20240329,183200,708320880,5850,5850,5850,5850,0
20240329,183100,708320880,5850,5850,5850,5850,0
20240329,183000,708320880,5850,5850,5850,5850,0
20240329,182900,708320880,5850,5850,5850,5850,0
20240329,182800,708320880,5850,5850,5850,5850,0
20240329,182700,708320880,5850,5850,5850,5850,0
20240329,182600,708320880,5850,5850,5850,5850,0
20240329,182500,708320880,5850,5850,5850,5850,0
20240329,182400,708320880,5850,5850,5850,5850,0
20240329,182300,708320880,5850,5850,5850,5850,0
20240329,182200,708320880,5850,5850,5850,5850,0
20240329,182100,708320880,5850,5850,5850,5850,0
20240329,182000,708320880,5850,5850,5850,5850,0
20240329,181900,708320880,5850,5850,5850,5850,0
20240329,181800,708320880,5850,5850,5850,5850,0
20240329,181700,708320880,5850,5850,5850,5850,1671
20240329,181600,708320880,5850,5850,5850,5850,0
20240329,181500,708320880,5850,5850,5850,5850,0
20240329,181400,708320880,5850,5850,5850,5850,0
20240329,181300,708320880,5850,5850,5850,5850,0
20240329,181200,708320880,5850,5850,5850,5850,0
20240329,181100,708320880,5850,5850,5850,5850,0
20240329,181000,708320880,5850,5850,5850,5850,0
20240329,180900,708320880,5850,5850,5850,5850,0
20240329,180800,708320880,5850,5850,5850,5850,0
20240329,180700,708320880,5850,5850,5850,5850,0
20240329,180600,708320880,5850,5850,5850,5850,0
20240329,180500,708320880,5850,5850,5850,5850,0
20240329,180400,708320880,5850,5850,5850,5850,0
20240329,180300,708320880,5850,5850,5850,5850,0
20240329,180200,708320880,5850,5850,5850,5850,0
20240329,180100,708320880,5850,5850,5850,5850,0
20240329,180000,708320880,5850,5850,5850,5850,0
20240329,175900,708320880,5850,5850,5850,5850,0
20240329,175800,708320880,5850,5850,5850,5850,0
20240329,175700,708320880,5850,5850,5850,5850,0
20240329,175600,708320880,5850,5850,5850,5850,0
20240329,175500,708320880,5850,5850,5850,5850,0
20240329,175400,708320880,5850,5850,5850,5850,0
20240329,175300,708320880,5850,5850,5850,5850,0
20240329,175200,708320880,5850,5850,5850,5850,0
20240329,175100,708320880,5850,5850,5850,5850,0
20240329,175000,708320880,5850,5850,5850,5850,0
20240329,174900,708320880,5850,5850,5850,5850,0
20240329,174800,708320880,5850,5850,5850,5850,0
20240329,174700,708320880,5850,5850,5850,5850,1671
20240329,174600,708320880,5850,5850,5850,5850,0
20240329,174500,708320880,5850,5850,5850,5850,0
20240329,174400,708320880,5850,5850,5850,5850,0
20240329,174300,708320880,5850,5850,5850,5850,0
20240329,174200,708320880,5850,5850,5850,5850,0
20240329,174100,708320880,5850,5850,5850,5850,0
20240329,174000,708320880,5850,5850,5850,5850,0
20240329,173900,708320880,5850,5850,5850,5850,0
20240329,173800,708320880,5850,5850,5850,5850,0
20240329,173700,708320880,5850,5850,5850,5850,0
20240329,173600,708320880,5850,5850,5850,5850,0
20240329,173500,708320880,5850,5850,5850,5850,0
20240329,173400,708320880,5850,5850,5850,5850,0
20240329,173300,708320880,5850,5850,5850,5850,0
20240329,173200,708320880,5850,5850,5850,5850,0
20240329,173100,708320880,5850,5850,5850,5850,0
20240329,173000,708320880,5850,5850,5850,5850,0
20240329,172900,708320880,5850,5850,5850,5850,0
20240329,172800,708320880,5850,5850,5850,5850,0
20240329,172700,708320880,5850,5850,5850,5850,0
20240329,172600,708320880,5850,5850,5850,5850,0
20240329,172500,708320880,5850,5850,5850,5850,0
20240329,172400,708320880,5850,5850,5850,5850,0
20240329,172300,708320880,5850,5850,5850,5850,0
20240329,172200,708320880,5850,5850,5850,5850,0
20240329,172100,708320880,5850,5850,5850,5850,0
20240329,172000,708320880,5850,5850,5850,5850,0
20240329,171900,708320880,5850,5850,5850,5850,0
20240329,171800,708320880,5850,5850,5850,5850,0
20240329,171700,708320880,5850,5850,5850,5850,1671
20240329,171600,708320880,5850,5850,5850,5850,0
20240329,171500,708320880,5850,5850,5850,5850,0
20240329,171400,708320880,5850,5850,5850,5850,0
20240329,171300,708320880,5850,5850,5850,5850,0
20240329,171200,708320880,5850,5850,5850,5850,0
20240329,171100,708320880,5850,5850,5850,5850,0
20240329,171000,708320880,5850,5850,5850,5850,0
20240329,170900,708320880,5850,5850,5850,5850,0
20240329,170800,708320880,5850,5850,5850,5850,0
20240329,170700,708320880,5850,5850,5850,5850,0
20240329,170600,708320880,5850,5850,5850,5850,0
20240329,170500,708320880,5850,5850,5850,5850,0
20240329,170400,708320880,5850,5850,5850,5850,0
20240329,170300,708320880,5850,5850,5850,5850,0
20240329,170200,708320880,5850,5850,5850,5850,0
20240329,170100,708320880,5850,5850,5850,5850,0
20240329,170000,708320880,5850,5850,5850,5850,0
20240329,165900,708320880,5850,5850,5850,5850,0
20240329,165800,708320880,5850,5850,5850,5850,0
20240329,165700,708320880,5850,5850,5850,5850,0
20240329,165600,708320880,5850,5850,5850,5850,0
20240329,165500,708320880,5850,5850,5850,5850,0
20240329,165400,708320880,5850,5850,5850,5850,0
20240329,165300,708320880,5850,5850,5850,5850,0
20240329,165200,708320880,5850,5850,5850,5850,0
20240329,165100,708320880,5850,5850,5850,5850,0
20240329,165000,708320880,5850,5850,5850,5850,0
20240329,164900,708320880,5850,5850,5850,5850,0
20240329,164800,708320880,5850,5850,5850,5850,0
20240329,164700,708320880,5850,5850,5850,5850,1671
20240329,164600,708320880,5850,5850,5850,5850,0
20240329,164500,708320880,5850,5850,5850,5850,0
20240329,164400,708320880,5850,5850,5850,5850,0
20240329,164300,708320880,5850,5850,5850,5850,0
20240329,164200,708320880,5850,5850,5850,5850,0
20240329,164100,708320880,5850,5850,5850,5850,0
20240329,164000,708320880,5850,5850,5850,5850,0
20240329,163900,708320880,5850,5850,5850,5850,0
20240329,163800,708320880,5850,5850,5850,5850,0
20240329,163700,708320880,5850,5850,5850,5850,0
20240329,163600,708320880,5850,5850,5850,5850,0
20240329,163500,708320880,5850,5850,5850,5850,0
20240329,163400,708320880,5850,5850,5850,5850,0
20240329,163300,708320880,5850,5850,5850,5850,0
20240329,163200,708320880,5850,5850,5850,5850,0
20240329,163100,708320880,5850,5850,5850,5850,0
20240329,163000,708320880,5850,5850,5850,5850,0
20240329,162900,708320880,5850,5850,5850,5850,0
20240329,162800,708320880,5850,5850,5850,5850,0
20240329,162700,708320880,5850,5850,5850,5850,0
20240329,162600,708320880,5850,5850,5850,5850,0
20240329,162500,708320880,5850,5850,5850,5850,0
20240329,162400,708320880,5850,5850,5850,5850,0
20240329,162300,708320880,5850,5850,5850,5850,0
20240329,162200,708320880,5850,5850,5850,5850,0
20240329,162100,708320880,5850,5850,5850,5850,0
20240329,162000,708320880,5850,5850,5850,5850,0
20240329,161900,708320880,5850,5850,5850,5850,0
20240329,161800,708320880,5850,5850,5850,5850,0
20240329,161700,708320880,5850,5850,5850,5850,1671
20240329,161600,708320880,5850,5850,5850,5850,0
20240329,161500,708320880,5850,5850,5850,5850,0
20240329,161400,708320880,5850,5850,5850,5850,0
20240329,161300,708320880,5850,5850,5850,5850,0
20240329,161200,708320880,5850,5850,5850,5850,0
20240329,161100,708320880,5850,5850,5850,5850,0
20240329,161000,708320880,5850,5850,5850,5850,0
20240329,160900,708320880,5850,5850,5850,5850,0
20240329,160800,708320880,5850,5850,5850,5850,0
20240329,160700,708320880,5850,5850,5850,5850,0
20240329,160600,708320880,5850,5850,5850,5850,0
20240329,160500,708320880,5850,5850,5850,5850,0
20240329,160400,708320880,5850,5850,5850,5850,0
20240329,160300,708320880,5850,5850,5850,5850,0
20240329,160200,708320880,5850,5850,5850,5850,0
20240329,160100,708320880,5850,5850,5850,5850,0
20240329,160000,708320880,5850,5850,5850,5850,0
20240329,155900,708320880,5850,5850,5850,5850,0
20240329,155800,708320880,5850,5850,5850,5850,0
20240329,155700,708320880,5850,5850,5850,5850,0
20240329,155600,708320880,5850,5850,5850,5850,0
20240329,155500,708320880,5850,5850,5850,5850,0
20240329,155400,708320880,5850,5850,5850,5850,0
20240329,155300,708320880,5850,5850,5850,5850,0
20240329,155200,708320880,5850,5850,5850,5850,0
20240329,155100,708320880,5850,5850,5850,5850,0
20240329,155000,708320880,5850,5850,5850,5850,0
20240329,154900,708320880,5850,5850,5850,5850,0
20240329,154800,708320880,5850,5850,5850,5850,0
20240329,154700,708320880,5850,5850,5850,5850,1671
20240329,154600,708320880,5850,5850,5850,5850,0
20240329,154500,708320880,5850,5850,5850,5850,0
20240329,154400,708320880,5850,5850,5850,5850,0
20240329,154300,708320880,5850,5850,5850,5850,0
20240329,154200,708320880,5850,5850,5850,5850,0
20240329,154100,708320880,5850,5850,5850,5850,0
20240329,154000,708320880,5850,5850,5850,5850,0
20240329,153900,708320880,5850,5850,5850,5850,0
20240329,153800,708320880,5850,5850,5850,5850,0
20240329,153700,708320880,5850,5850,5850,5850,0
20240329,153600,708320880,5850,5850,5850,5850,0
20240329,153500,708320880,5850,5850,5850,5850,0
20240329,153400,708320880,5850,5850,5850,5850,0
20240329,153300,708320880,5850,5850,5850,5850,0
20240329,153200,708320880,5850,5850,5850,5850,0
20240329,153100,708320880,5850,5850,5850,5850,0
20240329,153000,708320880,5850,5850,5850,5850,1671
20240329,152900,698545530,5850,5850,5850,5850,0
20240329,152800,698545530,5850,5850,5850,5850,0
20240329,152700,698545530,5850,5850,5850,5850,0
20240329,152600,698545530,5850,5850,5850,5850,0
20240329,152500,698545530,5850,5850,5850,5850,0
20240329,152400,698545530,5850,5850,5850,5850,0
20240329,152300,698545530,5850,5850,5850,5850,0
20240329,152200,698545530,5850,5850,5850,5850,0
20240329,152100,698545530,5850,5850,5850,5850,0
20240329,152000,698545530,5850,5850,5850,5850,0
20240329,151900,698545530,5850,5850,5850,5840,588
20240329,151800,695108180,5850,5840,5850,5840,33
20240329,151700,694915370,5850,5850,5850,5840,556
20240329,151600,691668230,5840,5850,5850,5840,164
20240329,151500,690710380,5840,5850,5850,5840,146
20240329,151400,689857650,5840,5850,5850,5840,449
20240329,151300,687235400,5850,5840,5850,5840,322
20240329,151200,685353320,5840,5840,5840,5840,123
20240329,151100,684635000,5840,5840,5850,5840,883
20240329,151000,679473270,5850,5850,5850,5840,672
20240329,150900,675542550,5850,5840,5850,5840,139
20240329,150800,674730400,5840,5850,5850,5840,86
20240329,150700,674227800,5850,5850,5850,5850,1
20240329,150600,674221950,5850,5850,5850,5850,151
20240329,150500,673338600,5840,5850,5850,5840,979
20240329,150400,667619470,5850,5860,5860,5850,26
20240329,150300,667467130,5860,5860,5860,5860,100
20240329,150200,666881130,5850,5850,5850,5850,301
20240329,150100,665120280,5850,5850,5850,5840,477
20240329,150000,662329910,5850,5850,5850,5840,185
20240329,145900,661249000,5850,5850,5850,5850,81
20240329,145800,660775150,5860,5860,5860,5860,8
20240329,145700,660728270,5860,5850,5860,5850,637
20240329,145600,656995650,5850,5850,5850,5850,1101
20240329,145500,650554800,5850,5850,5850,5850,638
20240329,145400,646822500,5840,5840,5840,5840,918
20240329,145300,641461380,5840,5840,5840,5840,617
20240329,145200,637858100,5840,5840,5840,5830,1538
20240329,145100,628876200,5830,5840,5840,5830,59
20240329,145000,628532060,5840,5840,5840,5840,4
20240329,144900,628508700,5830,5840,5840,5830,9
20240329,144800,628456150,5830,5830,5830,5830,0
20240329,144700,628456150,5830,5840,5840,5830,60
20240329,144600,628106180,5840,5830,5840,5830,64
20240329,144500,627732980,5840,5830,5840,5830,367
20240329,144400,625592370,5830,5830,5830,5830,822
20240329,144300,620800110,5840,5840,5840,5840,631
20240329,144200,617115070,5850,5850,5850,5840,3375
20240329,144100,597403340,5850,5870,5870,5850,40
20240329,144000,597169160,5850,5850,5850,5850,0
20240329,143900,597169160,5850,5840,5850,5840,1095
20240329,143800,590763580,5840,5850,5850,5840,917
20240329,143700,585403720,5860,5860,5860,5860,89
20240329,143600,584882180,5870,5870,5870,5870,16
20240329,143500,584788260,5870,5880,5880,5870,23
20240329,143400,584653040,5880,5880,5880,5880,79
20240329,143300,584188520,5880,5880,5880,5880,0
20240329,143200,584188520,5880,5880,5880,5880,0
20240329,143100,584188520,5880,5880,5880,5880,11
20240329,143000,584123840,5880,5880,5880,5880,8
20240329,142900,584076800,5880,5860,5880,5860,118
20240329,142800,583385160,5860,5880,5880,5860,244
20240329,142700,581950980,5890,5880,5890,5880,944
20240329,142600,576400180,5880,5880,5880,5880,10
20240329,142500,576341380,5880,5880,5880,5880,114
20240329,142400,575671060,5880,5870,5880,5870,18
20240329,142300,575565250,5860,5860,5860,5860,274
20240329,142200,573959610,5860,5880,5880,5860,78
20240329,142100,573501130,5890,5880,5890,5880,80
20240329,142000,573030430,5850,5880,5880,5850,150
20240329,141900,572149930,5880,5890,5890,5880,72
20240329,141800,571726470,5890,5880,5890,5880,310
20240329,141700,569901240,5890,5890,5890,5890,50
20240329,141600,569606740,5890,5890,5890,5890,3024
20240329,141500,551795380,5890,5890,5890,5890,0
20240329,141400,551795380,5890,5890,5890,5890,0
20240329,141300,551795380,5890,5890,5890,5890,0
20240329,141200,551795380,5890,5890,5890,5890,0
20240329,141100,551795380,5890,5880,5890,5880,173
20240329,141000,550776460,5890,5890,5890,5890,0
20240329,140900,550776460,5890,5850,5890,5850,2001
20240329,140800,539021270,5850,5850,5850,5850,86
20240329,140700,538518170,5830,5860,5860,5830,2143
20240329,140600,526009440,5860,5860,5860,5860,21
20240329,140500,525886380,5860,5850,5860,5850,502
20240329,140400,522948670,5850,5850,5850,5850,56
20240329,140300,522621070,5850,5850,5850,5850,3
20240329,140200,522603520,5850,5850,5850,5850,71
20240329,140100,522188170,5850,5860,5860,5850,344
20240329,140000,520175660,5850,5860,5860,5850,62
20240329,135900,519812350,5850,5850,5850,5850,66
20240329,135800,519426250,5850,5850,5850,5850,0
20240329,135700,519426250,5850,5850,5850,5850,80
20240329,135600,518958250,5840,5840,5840,5840,0
20240329,135500,518958250,5840,5840,5840,5840,0
20240329,135400,518958250,5840,5840,5840,5840,0
20240329,135300,518958250,5840,5850,5850,5840,421
20240329,135200,516497350,5850,5850,5850,5850,49
20240329,135100,516210700,5840,5850,5850,5840,51
20240329,135000,515912360,5850,5850,5850,5850,86
20240329,134900,515409260,5850,5850,5850,5850,32
20240329,134800,515222060,5850,5850,5850,5850,312
20240329,134700,513396860,5860,5860,5860,5860,3
20240329,134600,513379280,5850,5850,5850,5850,0
20240329,134500,513379280,5850,5850,5850,5850,0
20240329,134400,513379280,5850,5850,5850,5850,0
20240329,134300,513379280,5850,5860,5860,5850,110
20240329,134200,512735430,5860,5860,5860,5860,0
20240329,134100,512735430,5860,5860,5860,5860,0
20240329,134000,512735430,5860,5860,5860,5860,0
20240329,133900,512735430,5860,5850,5860,5850,210
20240329,133800,511506840,5860,5860,5860,5860,0
20240329,133700,511506840,5860,5860,5860,5860,0
20240329,133600,511506840,5860,5860,5860,5860,6
20240329,133500,511471680,5860,5860,5860,5860,10
20240329,133400,511413080,5860,5850,5860,5850,76
20240329,133300,510967970,5850,5850,5850,5850,0
20240329,133200,510967970,5850,5850,5850,5850,93
20240329,133100,510423920,5860,5860,5860,5860,10
20240329,133000,510365320,5860,5860,5860,5860,0
20240329,132900,510365320,5860,5860,5860,5860,0
20240329,132800,510365320,5860,5850,5860,5850,188
20240329,132700,509263940,5850,5860,5860,5850,1460
20240329,132600,500710540,5860,5860,5860,5860,12
20240329,132500,500640220,5860,5850,5860,5850,500
20240329,132400,497710380,5840,5840,5840,5840,166
20240329,132300,496740940,5840,5850,5850,5840,87
20240329,132200,496232520,5840,5840,5840,5840,50
20240329,132100,495940520,5850,5850,5850,5850,3
20240329,132000,495922970,5850,5850,5850,5850,0
20240329,131900,495922970,5850,5850,5850,5850,255
20240329,131800,494431220,5850,5850,5850,5850,50
20240329,131700,494138720,5850,5850,5850,5850,172
20240329,131600,493132520,5850,5850,5850,5850,250
20240329,131500,491670020,5850,5850,5850,5850,0
20240329,131400,491670020,5850,5850,5850,5850,2
20240329,131300,491658320,5840,5840,5840,5840,120
20240329,131200,490957520,5840,5840,5840,5840,0
20240329,131100,490957520,5840,5840,5840,5840,2
20240329,131000,490945840,5840,5840,5840,5840,36
20240329,130900,490735600,5840,5840,5840,5840,0
20240329,130800,490735600,5840,5840,5840,5840,0
20240329,130700,490735600,5840,5840,5840,5840,0
20240329,130600,490735600,5840,5840,5840,5840,30
20240329,130500,490560400,5850,5850,5850,5850,6
20240329,130400,490525300,5850,5850,5850,5850,0
20240329,130300,490525300,5850,5840,5850,5840,130
20240329,130200,489766000,5840,5840,5840,5840,10
20240329,130100,489707600,5850,5850,5850,5850,50
20240329,130000,489415100,5850,5850,5850,5850,7
20240329,125900,489374150,5850,5850,5850,5850,33
20240329,125800,489181100,5850,5850,5850,5850,6
20240329,125700,489146000,5850,5850,5850,5850,0
20240329,125600,489146000,5850,5840,5850,5840,370
20240329,125500,486985100,5850,5850,5850,5850,32
20240329,125400,486797900,5840,5840,5840,5840,260
20240329,125300,485279500,5840,5840,5840,5840,303
20240329,125200,483509980,5850,5850,5850,5850,10
20240329,125100,483451480,5850,5850,5850,5850,10
20240329,125000,483392980,5850,5850,5850,5850,0
20240329,124900,483392980,5850,5850,5850,5850,0
20240329,124800,483392980,5850,5850,5850,5850,3
20240329,124700,483375430,5840,5840,5840,5840,50
20240329,124600,483083430,5840,5840,5840,5840,100
20240329,124500,482499430,5850,5850,5850,5850,95
20240329,124400,481943680,5850,5850,5850,5850,0
20240329,124300,481943680,5850,5850,5850,5850,313
20240329,124200,480112630,5850,5850,5850,5850,103
20240329,124100,479510080,5850,5850,5850,5850,20
20240329,124000,479393080,5840,5840,5840,5840,1
20240329,123900,479387240,5840,5840,5840,5840,258
20240329,123800,477880520,5840,5840,5850,5840,818
20240329,123700,473096400,5840,5840,5840,5840,3
20240329,123600,473078880,5840,5830,5840,5830,296
20240329,123500,471352740,5830,5830,5830,5830,3
20240329,123400,471335250,5830,5830,5830,5830,114
20240329,123300,470670630,5830,5830,5830,5830,0
20240329,123200,470670630,5830,5830,5830,5830,200
20240329,123100,469504630,5830,5830,5830,5830,473
20240329,123000,466747040,5830,5830,5830,5830,75
20240329,122900,466309790,5830,5830,5830,5830,235
20240329,122800,464939740,5830,5840,5840,5830,133
20240329,122700,464163040,5830,5830,5830,5830,124
20240329,122600,463440120,5820,5820,5820,5820,0
20240329,122500,463440120,5820,5820,5820,5820,0
20240329,122400,463440120,5820,5840,5840,5820,2
20240329,122300,463428460,5830,5830,5830,5830,2022
20240329,122200,451640200,5830,5830,5830,5830,22
20240329,122100,451511940,5830,5830,5830,5830,16
20240329,122000,451418660,5830,5830,5830,5830,20
20240329,121900,451302060,5830,5830,5830,5830,0
20240329,121800,451302060,5830,5830,5830,5830,186
20240329,121700,450217680,5820,5820,5820,5820,5
20240329,121600,450188580,5820,5830,5830,5820,6
20240329,121500,450153650,5820,5820,5820,5820,0
20240329,121400,450153650,5820,5820,5820,5820,0
20240329,121300,450153650,5820,5820,5820,5820,0
20240329,121200,450153650,5820,5830,5830,5820,167
20240329,121100,449180050,5830,5830,5830,5830,0
20240329,121000,449180050,5830,5830,5830,5830,51
20240329,120900,448882720,5830,5830,5830,5830,0
20240329,120800,448882720,5830,5830,5830,5830,0
20240329,120700,448882720,5830,5830,5830,5830,4
20240329,120600,448859400,5820,5820,5820,5820,20
20240329,120500,448743000,5830,5830,5830,5830,625
20240329,120400,445099250,5830,5830,5830,5830,9
20240329,120300,445046780,5830,5830,5830,5830,3
20240329,120200,445029290,5830,5830,5830,5830,2
20240329,120100,445017630,5830,5820,5830,5820,17
20240329,120000,444918530,5830,5820,5830,5820,66
20240329,115900,444534400,5810,5810,5810,5810,0
20240329,115800,444534400,5810,5810,5810,5810,1674
20240329,115700,434808460,5840,5840,5840,5840,20
20240329,115600,434691660,5810,5810,5810,5810,25
20240329,115500,434546410,5800,5800,5800,5800,214
20240329,115400,433305210,5810,5820,5820,5810,2000
20240329,115300,421683930,5810,5810,5810,5810,0
20240329,115200,421683930,5810,5820,5820,5810,935
20240329,115100,416242240,5820,5840,5840,5820,2204
20240329,115000,403409200,5850,5850,5850,5850,27
20240329,114900,403251250,5850,5850,5850,5850,44
20240329,114800,402993850,5850,5850,5850,5850,0
20240329,114700,402993850,5850,5850,5850,5850,51
20240329,114600,402695500,5850,5850,5850,5850,20
20240329,114500,402578500,5850,5850,5850,5850,24
20240329,114400,402438100,5850,5850,5850,5850,28
20240329,114300,402274300,5850,5850,5850,5850,9
20240329,114200,402221650,5850,5850,5850,5850,6
20240329,114100,402186550,5850,5850,5850,5850,1
20240329,114000,402180700,5840,5840,5840,5840,0
20240329,113900,402180700,5840,5840,5840,5840,0
20240329,113800,402180700,5840,5840,5840,5840,0
20240329,113700,402180700,5840,5860,5860,5840,201
20240329,113600,401006310,5860,5850,5860,5850,60
20240329,113500,400655210,5860,5860,5860,5860,0
20240329,113400,400655210,5860,5860,5860,5860,0
20240329,113300,400655210,5860,5860,5860,5860,0
20240329,113200,400655210,5860,5860,5860,5860,90
20240329,113100,400127810,5870,5870,5870,5870,0
20240329,113000,400127810,5870,5870,5870,5870,69
20240329,112900,399722780,5870,5870,5870,5870,100
20240329,112800,399135780,5880,5880,5880,5880,64
20240329,112700,398759460,5870,5870,5870,5870,2482
20240329,112600,384190120,5870,5870,5870,5870,2
20240329,112500,384178380,5870,5870,5870,5870,171
20240329,112400,383174610,5850,5850,5850,5850,0
20240329,112300,383174610,5850,5860,5860,5850,103
20240329,112200,382572030,5870,5860,5870,5860,206
20240329,112100,381364790,5860,5860,5860,5860,102
20240329,112000,380767070,5860,5860,5860,5860,0
20240329,111900,380767070,5860,5860,5860,5860,0
20240329,111800,380767070,5860,5860,5860,5860,10
20240329,111700,380708470,5860,5860,5860,5850,13
20240329,111600,380632310,5860,5850,5860,5850,203
20240329,111500,379443820,5860,5860,5860,5860,0
20240329,111400,379443820,5860,5860,5860,5860,1
20240329,111300,379437960,5860,5860,5860,5860,84
20240329,111200,378945720,5860,5860,5860,5860,107
20240329,111100,378318700,5860,5870,5870,5860,199
20240329,111000,377152390,5870,5870,5870,5870,0
20240329,110900,377152390,5870,5870,5870,5870,27
20240329,110800,376993900,5870,5860,5870,5860,1424
20240329,110700,368636530,5840,5850,5850,5840,349
20240329,110600,366595080,5860,5860,5860,5860,30
20240329,110500,366419280,5860,5860,5860,5860,1
20240329,110400,366413420,5860,5860,5860,5860,0
20240329,110300,366413420,5860,5860,5860,5860,8
20240329,110200,366366540,5860,5840,5860,5840,17
20240329,110100,366267080,5860,5860,5860,5860,5
20240329,110000,366237780,5830,5830,5830,5830,0
20240329,105900,366237780,5830,5850,5850,5820,2076
20240329,105800,354123330,5860,5860,5860,5860,12
20240329,105700,354053010,5860,5860,5860,5860,8
20240329,105600,354006130,5850,5850,5850,5850,141
20240329,105500,353181280,5840,5850,5850,5840,253
20240329,105400,351702230,5850,5860,5860,5850,6
20240329,105300,351667090,5860,5860,5860,5860,1
20240329,105200,351661230,5860,5860,5860,5860,510
20240329,105100,348672630,5860,5870,5870,5860,11
20240329,105000,348608100,5860,5860,5860,5860,7
20240329,104900,348567080,5860,5860,5860,5860,343
20240329,104800,346557100,5860,5860,5860,5860,0
20240329,104700,346557100,5860,5860,5860,5860,358
20240329,104600,344459220,5860,5860,5860,5860,101
20240329,104500,343867360,5860,5860,5860,5860,194
20240329,104400,342730520,5860,5860,5860,5860,0
20240329,104300,342730520,5860,5860,5860,5860,101
20240329,104200,342138660,5850,5850,5850,5850,0
20240329,104100,342138660,5850,5850,5850,5850,427
20240329,104000,339640710,5850,5850,5850,5850,104
20240329,103900,339032310,5850,5850,5850,5850,9
20240329,103800,338979660,5850,5850,5850,5850,1419
20240329,103700,330678510,5850,5850,5850,5850,1063
20240329,103600,324459960,5840,5840,5850,5840,42
20240329,103500,324214640,5840,5840,5840,5840,278
20240329,103400,322591120,5840,5840,5840,5840,51
20240329,103300,322293280,5820,5820,5820,5820,0
20240329,103200,322293280,5820,5830,5830,5820,1200
20240329,103100,315301430,5820,5820,5820,5820,0
20240329,103000,315301430,5820,5850,5850,5820,750
20240329,102900,310931040,5850,5840,5850,5840,295
20240329,102800,309206730,5840,5840,5840,5840,170
20240329,102700,308213930,5840,5840,5840,5840,0
20240329,102600,308213930,5840,5860,5860,5840,580
20240329,102500,304821560,5860,5850,5860,5850,2
20240329,102400,304809850,5850,5850,5850,5850,182
20240329,102300,303745150,5850,5840,5850,5840,55
20240329,102200,303423940,5840,5840,5840,5840,1
20240329,102100,303418100,5830,5830,5830,5830,130
20240329,102000,302660200,5830,5820,5830,5820,2308
20240329,101900,289212550,5810,5810,5810,5810,67
20240329,101800,288823280,5810,5820,5820,5810,189
20240329,101700,287724920,5810,5820,5820,5810,1321
20240329,101600,280048970,5810,5820,5820,5810,376
20240329,101500,277861970,5820,5820,5820,5820,785
20240329,101400,273293270,5820,5810,5820,5810,220
20240329,101300,272015040,5800,5800,5800,5800,236
20240329,101200,270646240,5810,5810,5810,5810,36
20240329,101100,270437080,5810,5780,5810,5780,650
20240329,101000,266668090,5780,5780,5780,5780,5
20240329,100900,266639190,5780,5800,5800,5780,731
20240329,100800,262410020,5810,5810,5810,5810,9
20240329,100700,262357730,5800,5790,5810,5790,163
20240329,100600,261412190,5800,5810,5810,5800,191
20240329,100500,260302760,5810,5810,5810,5810,17
20240329,100400,260203990,5810,5810,5810,5810,50
20240329,100300,259913490,5770,5800,5800,5770,1850
20240329,100200,249212620,5810,5800,5810,5800,334
20240329,100100,247275380,5800,5800,5800,5800,2
20240329,100000,247263780,5810,5810,5810,5810,30
20240329,095900,247089480,5810,5810,5810,5810,81
20240329,095800,246618870,5810,5810,5810,5810,105
20240329,095700,246008820,5820,5820,5820,5820,13
20240329,095600,245933160,5820,5820,5820,5790,813
20240329,095500,241217320,5820,5820,5820,5810,169
20240329,095400,240234740,5820,5810,5820,5810,169
20240329,095300,239252660,5820,5820,5820,5820,424
20240329,095200,236784980,5820,5810,5820,5810,292
20240329,095100,235085550,5820,5810,5820,5810,138
20240329,095000,234283190,5810,5820,5820,5810,291
20240329,094900,232590370,5820,5820,5820,5820,228
20240329,094800,231263410,5820,5820,5820,5810,143
20240329,094700,230432150,5820,5800,5820,5800,15
20240329,094600,230345030,5800,5800,5800,5800,141
20240329,094500,229527230,5800,5800,5800,5780,403
20240329,094400,227194190,5790,5790,5790,5780,304
20240329,094300,225434250,5790,5780,5790,5780,686
20240329,094200,221462380,5780,5790,5790,5780,279
20240329,094100,219847070,5800,5800,5800,5800,2
20240329,094000,219835470,5800,5790,5800,5790,229
20240329,093900,218507550,5780,5780,5790,5780,4
20240329,093800,218484410,5790,5790,5790,5790,247
20240329,093700,217054280,5790,5790,5790,5790,15
20240329,093600,216967430,5790,5790,5790,5790,0
20240329,093500,216967430,5790,5780,5790,5780,380
20240329,093400,214768230,5780,5790,5790,5780,671
20240329,093300,210887970,5790,5800,5800,5790,147
20240329,093200,210035820,5800,5790,5810,5790,677
20240329,093100,206113890,5790,5790,5790,5790,179
20240329,093000,205077480,5790,5820,5820,5790,503
20240329,092900,202160510,5820,5820,5820,5820,16
20240329,092800,202067390,5820,5800,5820,5800,354
20240329,092700,200008190,5800,5800,5800,5800,80
20240329,092600,199544190,5790,5800,5820,5790,698
20240329,092500,195501420,5800,5790,5800,5790,289
20240329,092400,193827270,5760,5770,5770,5750,2050
20240329,092300,182019190,5760,5760,5760,5760,1691
20240329,092200,172279030,5750,5760,5760,5750,1262
20240329,092100,165016530,5750,5770,5770,5750,5319
20240329,092000,134353860,5770,5790,5790,5770,1292
20240329,091900,126885940,5790,5780,5790,5780,1364
20240329,091800,118998380,5790,5800,5800,5780,971
20240329,091700,113376790,5780,5800,5800,5780,1021
20240329,091600,107460890,5810,5810,5810,5810,139
20240329,091500,106653300,5810,5790,5820,5790,2022
20240329,091400,94927950,5790,5800,5810,5790,710
20240329,091300,90810690,5810,5820,5820,5810,226
20240329,091200,89497120,5820,5830,5830,5810,254
20240329,091100,88018370,5830,5840,5840,5830,779
20240329,091000,83473560,5830,5850,5850,5830,301
20240329,090900,81718550,5850,5810,5850,5810,6448
20240329,090800,44252030,5800,5800,5800,5800,851
20240329,090700,39316230,5800,5810,5810,5800,119
20240329,090600,38624950,5800,5800,5800,5800,890
20240329,090500,33462950,5800,5810,5810,5800,887
20240329,090400,28313290,5810,5800,5810,5800,174
20240329,090300,27304080,5800,5810,5810,5800,733
20240329,090200,23050040,5810,5820,5820,5810,3093
20240329,090100,5066360,5820,5830,5830,5820,413
20240329,090000,2662480,5860,5870,5870,5860,454