KissMeData/465770/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,205600,365432950,8430,8430,8430,8430,751
20240328,205500,365432950,8430,8430,8430,8430,0
20240328,205400,365432950,8430,8430,8430,8430,0
20240328,205300,365432950,8430,8430,8430,8430,0
20240328,205200,365432950,8430,8430,8430,8430,0
20240328,205100,365432950,8430,8430,8430,8430,0
20240328,205000,365432950,8430,8430,8430,8430,0
20240328,204900,365432950,8430,8430,8430,8430,0
20240328,204800,365432950,8430,8430,8430,8430,0
20240328,204700,365432950,8430,8430,8430,8430,0
20240328,204600,365432950,8430,8430,8430,8430,0
20240328,204500,365432950,8430,8430,8430,8430,0
20240328,204400,365432950,8430,8430,8430,8430,0
20240328,204300,365432950,8430,8430,8430,8430,0
20240328,204200,365432950,8430,8430,8430,8430,0
20240328,204100,365432950,8430,8430,8430,8430,0
20240328,204000,365432950,8430,8430,8430,8430,0
20240328,203900,365432950,8430,8430,8430,8430,0
20240328,203800,365432950,8430,8430,8430,8430,0
20240328,203700,365432950,8430,8430,8430,8430,0
20240328,203600,365432950,8430,8430,8430,8430,0
20240328,203500,365432950,8430,8430,8430,8430,0
20240328,203400,365432950,8430,8430,8430,8430,0
20240328,203300,365432950,8430,8430,8430,8430,0
20240328,203200,365432950,8430,8430,8430,8430,0
20240328,203100,365432950,8430,8430,8430,8430,0
20240328,203000,365432950,8430,8430,8430,8430,0
20240328,202900,365432950,8430,8430,8430,8430,0
20240328,202800,365432950,8430,8430,8430,8430,0
20240328,202700,365432950,8430,8430,8430,8430,0
20240328,202600,365432950,8430,8430,8430,8430,751
20240328,202500,365432950,8430,8430,8430,8430,0
20240328,202400,365432950,8430,8430,8430,8430,0
20240328,202300,365432950,8430,8430,8430,8430,0
20240328,202200,365432950,8430,8430,8430,8430,0
20240328,202100,365432950,8430,8430,8430,8430,0
20240328,202000,365432950,8430,8430,8430,8430,0
20240328,201900,365432950,8430,8430,8430,8430,0
20240328,201800,365432950,8430,8430,8430,8430,0
20240328,201700,365432950,8430,8430,8430,8430,0
20240328,201600,365432950,8430,8430,8430,8430,0
20240328,201500,365432950,8430,8430,8430,8430,0
20240328,201400,365432950,8430,8430,8430,8430,0
20240328,201300,365432950,8430,8430,8430,8430,0
20240328,201200,365432950,8430,8430,8430,8430,0
20240328,201100,365432950,8430,8430,8430,8430,0
20240328,201000,365432950,8430,8430,8430,8430,0
20240328,200900,365432950,8430,8430,8430,8430,0
20240328,200800,365432950,8430,8430,8430,8430,0
20240328,200700,365432950,8430,8430,8430,8430,0
20240328,200600,365432950,8430,8430,8430,8430,0
20240328,200500,365432950,8430,8430,8430,8430,0
20240328,200400,365432950,8430,8430,8430,8430,0
20240328,200300,365432950,8430,8430,8430,8430,0
20240328,200200,365432950,8430,8430,8430,8430,0
20240328,200100,365432950,8430,8430,8430,8430,0
20240328,200000,365432950,8430,8430,8430,8430,0
20240328,195900,365432950,8430,8430,8430,8430,0
20240328,195800,365432950,8430,8430,8430,8430,0
20240328,195700,365432950,8430,8430,8430,8430,0
20240328,195600,365432950,8430,8430,8430,8430,751
20240328,195500,365432950,8430,8430,8430,8430,0
20240328,195400,365432950,8430,8430,8430,8430,0
20240328,195300,365432950,8430,8430,8430,8430,0
20240328,195200,365432950,8430,8430,8430,8430,0
20240328,195100,365432950,8430,8430,8430,8430,0
20240328,195000,365432950,8430,8430,8430,8430,0
20240328,194900,365432950,8430,8430,8430,8430,0
20240328,194800,365432950,8430,8430,8430,8430,0
20240328,194700,365432950,8430,8430,8430,8430,0
20240328,194600,365432950,8430,8430,8430,8430,0
20240328,194500,365432950,8430,8430,8430,8430,0
20240328,194400,365432950,8430,8430,8430,8430,0
20240328,194300,365432950,8430,8430,8430,8430,0
20240328,194200,365432950,8430,8430,8430,8430,0
20240328,194100,365432950,8430,8430,8430,8430,0
20240328,194000,365432950,8430,8430,8430,8430,0
20240328,193900,365432950,8430,8430,8430,8430,0
20240328,193800,365432950,8430,8430,8430,8430,0
20240328,193700,365432950,8430,8430,8430,8430,0
20240328,193600,365432950,8430,8430,8430,8430,0
20240328,193500,365432950,8430,8430,8430,8430,0
20240328,193400,365432950,8430,8430,8430,8430,0
20240328,193300,365432950,8430,8430,8430,8430,0
20240328,193200,365432950,8430,8430,8430,8430,0
20240328,193100,365432950,8430,8430,8430,8430,0
20240328,193000,365432950,8430,8430,8430,8430,0
20240328,192900,365432950,8430,8430,8430,8430,0
20240328,192800,365432950,8430,8430,8430,8430,0
20240328,192700,365432950,8430,8430,8430,8430,0
20240328,192600,365432950,8430,8430,8430,8430,751
20240328,192500,365432950,8430,8430,8430,8430,0
20240328,192400,365432950,8430,8430,8430,8430,0
20240328,192300,365432950,8430,8430,8430,8430,0
20240328,192200,365432950,8430,8430,8430,8430,0
20240328,192100,365432950,8430,8430,8430,8430,0
20240328,192000,365432950,8430,8430,8430,8430,0
20240328,191900,365432950,8430,8430,8430,8430,0
20240328,191800,365432950,8430,8430,8430,8430,0
20240328,191700,365432950,8430,8430,8430,8430,0
20240328,191600,365432950,8430,8430,8430,8430,0
20240328,191500,365432950,8430,8430,8430,8430,0
20240328,191400,365432950,8430,8430,8430,8430,0
20240328,191300,365432950,8430,8430,8430,8430,0
20240328,191200,365432950,8430,8430,8430,8430,0
20240328,191100,365432950,8430,8430,8430,8430,0
20240328,191000,365432950,8430,8430,8430,8430,0
20240328,190900,365432950,8430,8430,8430,8430,0
20240328,190800,365432950,8430,8430,8430,8430,0
20240328,190700,365432950,8430,8430,8430,8430,0
20240328,190600,365432950,8430,8430,8430,8430,0
20240328,190500,365432950,8430,8430,8430,8430,0
20240328,190400,365432950,8430,8430,8430,8430,0
20240328,190300,365432950,8430,8430,8430,8430,0
20240328,190200,365432950,8430,8430,8430,8430,0
20240328,190100,365432950,8430,8430,8430,8430,0
20240328,190000,365432950,8430,8430,8430,8430,0
20240328,185900,365432950,8430,8430,8430,8430,0
20240328,185800,365432950,8430,8430,8430,8430,0
20240328,185700,365432950,8430,8430,8430,8430,0
20240328,185600,365432950,8430,8430,8430,8430,751
20240328,185500,365432950,8430,8430,8430,8430,0
20240328,185400,365432950,8430,8430,8430,8430,0
20240328,185300,365432950,8430,8430,8430,8430,0
20240328,185200,365432950,8430,8430,8430,8430,0
20240328,185100,365432950,8430,8430,8430,8430,0
20240328,185000,365432950,8430,8430,8430,8430,0
20240328,184900,365432950,8430,8430,8430,8430,0
20240328,184800,365432950,8430,8430,8430,8430,0
20240328,184700,365432950,8430,8430,8430,8430,0
20240328,184600,365432950,8430,8430,8430,8430,0
20240328,184500,365432950,8430,8430,8430,8430,0
20240328,184400,365432950,8430,8430,8430,8430,0
20240328,184300,365432950,8430,8430,8430,8430,0
20240328,184200,365432950,8430,8430,8430,8430,0
20240328,184100,365432950,8430,8430,8430,8430,0
20240328,184000,365432950,8430,8430,8430,8430,0
20240328,183900,365432950,8430,8430,8430,8430,0
20240328,183800,365432950,8430,8430,8430,8430,0
20240328,183700,365432950,8430,8430,8430,8430,0
20240328,183600,365432950,8430,8430,8430,8430,0
20240328,183500,365432950,8430,8430,8430,8430,0
20240328,183400,365432950,8430,8430,8430,8430,0
20240328,183300,365432950,8430,8430,8430,8430,0
20240328,183200,365432950,8430,8430,8430,8430,0
20240328,183100,365432950,8430,8430,8430,8430,0
20240328,183000,365432950,8430,8430,8430,8430,0
20240328,182900,365432950,8430,8430,8430,8430,0
20240328,182800,365432950,8430,8430,8430,8430,0
20240328,182700,365432950,8430,8430,8430,8430,0
20240328,182600,365432950,8430,8430,8430,8430,751
20240328,182500,365432950,8430,8430,8430,8430,0
20240328,182400,365432950,8430,8430,8430,8430,0
20240328,182300,365432950,8430,8430,8430,8430,0
20240328,182200,365432950,8430,8430,8430,8430,0
20240328,182100,365432950,8430,8430,8430,8430,0
20240328,182000,365432950,8430,8430,8430,8430,0
20240328,181900,365432950,8430,8430,8430,8430,0
20240328,181800,365432950,8430,8430,8430,8430,0
20240328,181700,365432950,8430,8430,8430,8430,0
20240328,181600,365432950,8430,8430,8430,8430,0
20240328,181500,365432950,8430,8430,8430,8430,0
20240328,181400,365432950,8430,8430,8430,8430,0
20240328,181300,365432950,8430,8430,8430,8430,0
20240328,181200,365432950,8430,8430,8430,8430,0
20240328,181100,365432950,8430,8430,8430,8430,0
20240328,181000,365432950,8430,8430,8430,8430,0
20240328,180900,365432950,8430,8430,8430,8430,0
20240328,180800,365432950,8430,8430,8430,8430,0
20240328,180700,365432950,8430,8430,8430,8430,0
20240328,180600,365432950,8430,8430,8430,8430,0
20240328,180500,365432950,8430,8430,8430,8430,0
20240328,180400,365432950,8430,8430,8430,8430,0
20240328,180300,365432950,8430,8430,8430,8430,0
20240328,180200,365432950,8430,8430,8430,8430,0
20240328,180100,365432950,8430,8430,8430,8430,0
20240328,180000,365432950,8430,8430,8430,8430,0
20240328,175900,365432950,8430,8430,8430,8430,0
20240328,175800,365432950,8430,8430,8430,8430,0
20240328,175700,365432950,8430,8430,8430,8430,0
20240328,175600,365432950,8430,8430,8430,8430,751
20240328,175500,365432950,8430,8430,8430,8430,0
20240328,175400,365432950,8430,8430,8430,8430,0
20240328,175300,365432950,8430,8430,8430,8430,0
20240328,175200,365432950,8430,8430,8430,8430,0
20240328,175100,365432950,8430,8430,8430,8430,0
20240328,175000,365432950,8430,8430,8430,8430,0
20240328,174900,365432950,8430,8430,8430,8430,0
20240328,174800,365432950,8430,8430,8430,8430,0
20240328,174700,365432950,8430,8430,8430,8430,0
20240328,174600,365432950,8430,8430,8430,8430,0
20240328,174500,365432950,8430,8430,8430,8430,0
20240328,174400,365432950,8430,8430,8430,8430,0
20240328,174300,365432950,8430,8430,8430,8430,0
20240328,174200,365432950,8430,8430,8430,8430,0
20240328,174100,365432950,8430,8430,8430,8430,0
20240328,174000,365432950,8430,8430,8430,8430,0
20240328,173900,365432950,8430,8430,8430,8430,0
20240328,173800,365432950,8430,8430,8430,8430,0
20240328,173700,365432950,8430,8430,8430,8430,0
20240328,173600,365432950,8430,8430,8430,8430,0
20240328,173500,365432950,8430,8430,8430,8430,0
20240328,173400,365432950,8430,8430,8430,8430,0
20240328,173300,365432950,8430,8430,8430,8430,0
20240328,173200,365432950,8430,8430,8430,8430,0
20240328,173100,365432950,8430,8430,8430,8430,0
20240328,173000,365432950,8430,8430,8430,8430,0
20240328,172900,365432950,8430,8430,8430,8430,0
20240328,172800,365432950,8430,8430,8430,8430,0
20240328,172700,365432950,8430,8430,8430,8430,0
20240328,172600,365432950,8430,8430,8430,8430,751
20240328,172500,365432950,8430,8430,8430,8430,0
20240328,172400,365432950,8430,8430,8430,8430,0
20240328,172300,365432950,8430,8430,8430,8430,0
20240328,172200,365432950,8430,8430,8430,8430,0
20240328,172100,365432950,8430,8430,8430,8430,0
20240328,172000,365432950,8430,8430,8430,8430,0
20240328,171900,365432950,8430,8430,8430,8430,0
20240328,171800,365432950,8430,8430,8430,8430,0
20240328,171700,365432950,8430,8430,8430,8430,0
20240328,171600,365432950,8430,8430,8430,8430,0
20240328,171500,365432950,8430,8430,8430,8430,0
20240328,171400,365432950,8430,8430,8430,8430,0
20240328,171300,365432950,8430,8430,8430,8430,0
20240328,171200,365432950,8430,8430,8430,8430,0
20240328,171100,365432950,8430,8430,8430,8430,0
20240328,171000,365432950,8430,8430,8430,8430,0
20240328,170900,365432950,8430,8430,8430,8430,0
20240328,170800,365432950,8430,8430,8430,8430,0
20240328,170700,365432950,8430,8430,8430,8430,0
20240328,170600,365432950,8430,8430,8430,8430,0
20240328,170500,365432950,8430,8430,8430,8430,0
20240328,170400,365432950,8430,8430,8430,8430,0
20240328,170300,365432950,8430,8430,8430,8430,0
20240328,170200,365432950,8430,8430,8430,8430,0
20240328,170100,365432950,8430,8430,8430,8430,0
20240328,170000,365432950,8430,8430,8430,8430,0
20240328,165900,365432950,8430,8430,8430,8430,0
20240328,165800,365432950,8430,8430,8430,8430,0
20240328,165700,365432950,8430,8430,8430,8430,0
20240328,165600,365432950,8430,8430,8430,8430,751
20240328,165500,365432950,8430,8430,8430,8430,0
20240328,165400,365432950,8430,8430,8430,8430,0
20240328,165300,365432950,8430,8430,8430,8430,0
20240328,165200,365432950,8430,8430,8430,8430,0
20240328,165100,365432950,8430,8430,8430,8430,0
20240328,165000,365432950,8430,8430,8430,8430,0
20240328,164900,365432950,8430,8430,8430,8430,0
20240328,164800,365432950,8430,8430,8430,8430,0
20240328,164700,365432950,8430,8430,8430,8430,0
20240328,164600,365432950,8430,8430,8430,8430,0
20240328,164500,365432950,8430,8430,8430,8430,0
20240328,164400,365432950,8430,8430,8430,8430,0
20240328,164300,365432950,8430,8430,8430,8430,0
20240328,164200,365432950,8430,8430,8430,8430,0
20240328,164100,365432950,8430,8430,8430,8430,0
20240328,164000,365432950,8430,8430,8430,8430,0
20240328,163900,365432950,8430,8430,8430,8430,0
20240328,163800,365432950,8430,8430,8430,8430,0
20240328,163700,365432950,8430,8430,8430,8430,0
20240328,163600,365432950,8430,8430,8430,8430,0
20240328,163500,365432950,8430,8430,8430,8430,0
20240328,163400,365432950,8430,8430,8430,8430,0
20240328,163300,365432950,8430,8430,8430,8430,0
20240328,163200,365432950,8430,8430,8430,8430,0
20240328,163100,365432950,8430,8430,8430,8430,0
20240328,163000,365432950,8430,8430,8430,8430,0
20240328,162900,365432950,8430,8430,8430,8430,0
20240328,162800,365432950,8430,8430,8430,8430,0
20240328,162700,365432950,8430,8430,8430,8430,0
20240328,162600,365432950,8430,8430,8430,8430,751
20240328,162500,365432950,8430,8430,8430,8430,0
20240328,162400,365432950,8430,8430,8430,8430,0
20240328,162300,365432950,8430,8430,8430,8430,0
20240328,162200,365432950,8430,8430,8430,8430,0
20240328,162100,365432950,8430,8430,8430,8430,0
20240328,162000,365432950,8430,8430,8430,8430,0
20240328,161900,365432950,8430,8430,8430,8430,0
20240328,161800,365432950,8430,8430,8430,8430,0
20240328,161700,365432950,8430,8430,8430,8430,0
20240328,161600,365432950,8430,8430,8430,8430,0
20240328,161500,365432950,8430,8430,8430,8430,0
20240328,161400,365432950,8430,8430,8430,8430,0
20240328,161300,365432950,8430,8430,8430,8430,0
20240328,161200,365432950,8430,8430,8430,8430,0
20240328,161100,365432950,8430,8430,8430,8430,0
20240328,161000,365432950,8430,8430,8430,8430,0
20240328,160900,365432950,8430,8430,8430,8430,0
20240328,160800,365432950,8430,8430,8430,8430,0
20240328,160700,365432950,8430,8430,8430,8430,0
20240328,160600,365432950,8430,8430,8430,8430,0
20240328,160500,365432950,8430,8430,8430,8430,0
20240328,160400,365432950,8430,8430,8430,8430,0
20240328,160300,365432950,8430,8430,8430,8430,0
20240328,160200,365432950,8430,8430,8430,8430,0
20240328,160100,365432950,8430,8430,8430,8430,0
20240328,160000,365432950,8430,8430,8430,8430,0
20240328,155900,365432950,8430,8430,8430,8430,0
20240328,155800,365432950,8430,8430,8430,8430,0
20240328,155700,365432950,8430,8430,8430,8430,0
20240328,155600,365432950,8430,8430,8430,8430,751
20240328,155500,365432950,8430,8430,8430,8430,0
20240328,155400,365432950,8430,8430,8430,8430,0
20240328,155300,365432950,8430,8430,8430,8430,0
20240328,155200,365432950,8430,8430,8430,8430,0
20240328,155100,365432950,8430,8430,8430,8430,0
20240328,155000,365432950,8430,8430,8430,8430,0
20240328,154900,365432950,8430,8430,8430,8430,0
20240328,154800,365432950,8430,8430,8430,8430,0
20240328,154700,365432950,8430,8430,8430,8430,0
20240328,154600,365432950,8430,8430,8430,8430,0
20240328,154500,365432950,8430,8430,8430,8430,0
20240328,154400,365432950,8430,8430,8430,8430,0
20240328,154300,365432950,8430,8430,8430,8430,0
20240328,154200,365432950,8430,8430,8430,8430,0
20240328,154100,365432950,8430,8430,8430,8430,0
20240328,154000,365432950,8430,8430,8430,8430,0
20240328,153900,365432950,8430,8430,8430,8430,0
20240328,153800,365432950,8430,8430,8430,8430,0
20240328,153700,365432950,8430,8430,8430,8430,0
20240328,153600,365432950,8430,8430,8430,8430,0
20240328,153500,365432950,8430,8430,8430,8430,0
20240328,153400,365432950,8430,8430,8430,8430,0
20240328,153300,365432950,8430,8430,8430,8430,0
20240328,153200,365432950,8430,8430,8430,8430,0
20240328,153100,365432950,8430,8430,8430,8430,0
20240328,153000,365432950,8430,8430,8430,8430,751
20240328,152900,359102020,8390,8390,8390,8390,0
20240328,152800,359102020,8390,8390,8390,8390,0
20240328,152700,359102020,8390,8390,8390,8390,0
20240328,152600,359102020,8390,8390,8390,8390,0
20240328,152500,359102020,8390,8390,8390,8390,0
20240328,152400,359102020,8390,8390,8390,8390,0
20240328,152300,359102020,8390,8390,8390,8390,0
20240328,152200,359102020,8390,8390,8390,8390,0
20240328,152100,359102020,8390,8390,8390,8390,0
20240328,152000,359102020,8390,8390,8390,8390,0
20240328,151900,359102020,8390,8390,8390,8390,0
20240328,151800,359102020,8390,8390,8390,8390,10
20240328,151700,359018120,8390,8390,8390,8390,0
20240328,151600,359018120,8390,8420,8420,8390,380
20240328,151500,355829320,8430,8420,8430,8420,218
20240328,151400,353993750,8410,8410,8410,8410,10
20240328,151300,353909650,8380,8380,8380,8380,0
20240328,151200,353909650,8380,8380,8380,8380,233
20240328,151100,351957110,8380,8380,8420,8370,357
20240328,151000,348965700,8380,8380,8380,8380,1
20240328,150900,348957320,8370,8370,8370,8370,0
20240328,150800,348957320,8370,8380,8380,8370,53
20240328,150700,348513450,8370,8380,8380,8370,108
20240328,150600,347608890,8380,8380,8380,8380,1
20240328,150500,347600510,8380,8400,8400,8380,107
20240328,150400,346703720,8410,8410,8410,8410,0
20240328,150300,346703720,8410,8390,8430,8380,1979
20240328,150200,330118880,8390,8390,8390,8390,0
20240328,150100,330118880,8390,8400,8400,8390,87
20240328,150000,329388710,8400,8400,8400,8400,1
20240328,145900,329380310,8390,8390,8390,8390,305
20240328,145800,326821360,8430,8430,8430,8430,0
20240328,145700,326821360,8430,8430,8430,8430,0
20240328,145600,326821360,8430,8430,8430,8430,1
20240328,145500,326812930,8390,8390,8390,8390,19
20240328,145400,326653520,8450,8450,8450,8450,0
20240328,145300,326653520,8450,8450,8450,8450,0
20240328,145200,326653520,8450,8430,8450,8380,469
20240328,145100,322707540,8430,8420,8450,8420,89
20240328,145000,321955790,8420,8420,8420,8420,161
20240328,144900,320600170,8410,8400,8410,8400,45
20240328,144800,320222080,8400,8400,8400,8400,0
20240328,144700,320222080,8400,8400,8400,8400,5
20240328,144600,320180080,8400,8400,8400,8400,2
20240328,144500,320163280,8400,8400,8400,8400,10
20240328,144400,320079280,8400,8390,8400,8390,406
20240328,144300,316672920,8390,8390,8390,8390,194
20240328,144200,315045260,8400,8410,8410,8400,74
20240328,144100,314423650,8410,8410,8410,8400,12
20240328,144000,314322740,8410,8410,8410,8410,5
20240328,143900,314280690,8410,8410,8410,8410,3
20240328,143800,314255460,8390,8390,8390,8390,6
20240328,143700,314205120,8410,8410,8410,8410,0
20240328,143600,314205120,8410,8410,8410,8410,144
20240328,143500,312994080,8410,8410,8410,8410,0
20240328,143400,312994080,8410,8410,8410,8410,1
20240328,143300,312985670,8380,8380,8380,8380,0
20240328,143200,312985670,8380,8380,8380,8380,0
20240328,143100,312985670,8380,8380,8380,8380,0
20240328,143000,312985670,8380,8380,8380,8380,0
20240328,142900,312985670,8380,8380,8380,8380,0
20240328,142800,312985670,8380,8380,8380,8380,0
20240328,142700,312985670,8380,8380,8380,8380,0
20240328,142600,312985670,8380,8380,8380,8380,127
20240328,142500,311921410,8410,8410,8410,8410,1
20240328,142400,311913000,8410,8410,8410,8410,0
20240328,142300,311913000,8410,8380,8410,8380,141
20240328,142200,310729110,8390,8390,8390,8390,0
20240328,142100,310729110,8390,8390,8390,8390,1
20240328,142000,310720720,8390,8390,8390,8390,0
20240328,141900,310720720,8390,8390,8390,8390,2
20240328,141800,310703940,8370,8380,8380,8370,38
20240328,141700,310385770,8380,8380,8380,8380,113
20240328,141600,309438830,8370,8370,8370,8370,0
20240328,141500,309438830,8370,8370,8370,8370,0
20240328,141400,309438830,8370,8370,8370,8370,85
20240328,141300,308727380,8370,8370,8370,8370,0
20240328,141200,308727380,8370,8370,8370,8370,22
20240328,141100,308543240,8370,8370,8370,8370,0
20240328,141000,308543240,8370,8370,8370,8370,10
20240328,140900,308459540,8370,8370,8370,8370,33
20240328,140800,308183330,8370,8370,8370,8370,784
20240328,140700,301621250,8380,8380,8380,8380,0
20240328,140600,301621250,8380,8380,8380,8380,0
20240328,140500,301621250,8380,8380,8380,8380,45
20240328,140400,301244150,8380,8380,8380,8380,0
20240328,140300,301244150,8380,8380,8380,8380,10
20240328,140200,301160350,8380,8380,8380,8380,267
20240328,140100,298922890,8380,8380,8380,8380,0
20240328,140000,298922890,8380,8390,8390,8380,127
20240328,135900,297858560,8400,8400,8400,8400,3
20240328,135800,297833360,8400,8390,8400,8390,48
20240328,135700,297430590,8390,8390,8390,8390,17
20240328,135600,297287960,8380,8390,8390,8380,72
20240328,135500,296684580,8390,8390,8390,8390,0
20240328,135400,296684580,8390,8380,8390,8380,154
20240328,135300,295393980,8390,8390,8390,8390,5
20240328,135200,295352030,8380,8380,8380,8380,30
20240328,135100,295100630,8390,8390,8390,8390,20
20240328,135000,294932830,8390,8390,8390,8390,0
20240328,134900,294932830,8390,8390,8390,8390,15
20240328,134800,294806980,8390,8380,8390,8380,17
20240328,134700,294664410,8380,8380,8380,8380,161
20240328,134600,293315230,8380,8380,8380,8380,250
20240328,134500,291220230,8380,8380,8380,8380,0
20240328,134400,291220230,8380,8380,8380,8380,0
20240328,134300,291220230,8380,8380,8390,8380,24
20240328,134200,291019070,8380,8380,8380,8380,0
20240328,134100,291019070,8380,8380,8380,8380,0
20240328,134000,291019070,8380,8380,8380,8380,0
20240328,133900,291019070,8380,8380,8380,8380,20
20240328,133800,290851470,8380,8380,8380,8380,0
20240328,133700,290851470,8380,8380,8380,8380,0
20240328,133600,290851470,8380,8380,8380,8380,22
20240328,133500,290667110,8380,8380,8380,8380,79
20240328,133400,290005090,8380,8380,8380,8380,91
20240328,133300,289242510,8380,8380,8380,8380,160
20240328,133200,287901710,8380,8380,8380,8380,312
20240328,133100,285287150,8380,8390,8390,8380,444
20240328,133000,281563120,8400,8400,8400,8400,0
20240328,132900,281563120,8400,8400,8400,8400,5
20240328,132800,281521120,8400,8400,8400,8400,11
20240328,132700,281428720,8390,8400,8400,8390,220
20240328,132600,279582720,8400,8400,8400,8400,2
20240328,132500,279565920,8390,8390,8390,8390,0
20240328,132400,279565920,8390,8390,8390,8390,5
20240328,132300,279523970,8400,8400,8400,8390,241
20240328,132200,277501720,8390,8390,8390,8390,0
20240328,132100,277501720,8390,8390,8390,8390,374
20240328,132000,274363860,8390,8390,8390,8390,73
20240328,131900,273751390,8400,8400,8400,8400,98
20240328,131800,272928190,8400,8400,8400,8390,883
20240328,131700,265515420,8400,8410,8410,8400,575
20240328,131600,260683560,8400,8400,8400,8400,0
20240328,131500,260683560,8400,8410,8410,8400,230
20240328,131400,258750510,8440,8440,8440,8420,17
20240328,131300,258607190,8440,8440,8440,8440,1
20240328,131200,258598750,8440,8440,8440,8440,5
20240328,131100,258556550,8440,8440,8440,8440,1
20240328,131000,258548110,8430,8430,8430,8430,37
20240328,130900,258236200,8430,8420,8430,8420,50
20240328,130800,257815010,8420,8420,8420,8400,80
20240328,130700,257141490,8420,8420,8420,8420,0
20240328,130600,257141490,8420,8420,8420,8420,101
20240328,130500,256291070,8410,8420,8420,8410,112
20240328,130400,255349030,8420,8420,8420,8420,5
20240328,130300,255306930,8400,8400,8400,8400,0
20240328,130200,255306930,8400,8400,8400,8400,0
20240328,130100,255306930,8400,8400,8400,8400,0
20240328,130000,255306930,8400,8410,8410,8400,351
20240328,125900,252355110,8420,8420,8420,8410,453
20240328,125800,248543370,8420,8420,8420,8420,50
20240328,125700,248122370,8410,8410,8410,8410,0
20240328,125600,248122370,8410,8460,8460,8410,2452
20240328,125500,227408540,8470,8470,8470,8470,0
20240328,125400,227408540,8470,8470,8470,8470,409
20240328,125300,223944310,8480,8480,8480,8480,0
20240328,125200,223944310,8480,8480,8480,8480,5
20240328,125100,223901910,8480,8480,8480,8480,4
20240328,125000,223867990,8480,8480,8480,8480,45
20240328,124900,223486390,8490,8480,8490,8480,43
20240328,124800,223121700,8480,8480,8480,8480,4
20240328,124700,223087780,8480,8480,8480,8480,6
20240328,124600,223036900,8470,8470,8470,8470,0
20240328,124500,223036900,8470,8470,8470,8470,0
20240328,124400,223036900,8470,8480,8480,8470,486
20240328,124300,218920450,8470,8480,8480,8470,650
20240328,124200,213413320,8480,8480,8480,8480,0
20240328,124100,213413320,8480,8480,8480,8480,0
20240328,124000,213413320,8480,8480,8480,8480,50
20240328,123900,212989320,8480,8480,8480,8480,0
20240328,123800,212989320,8480,8480,8480,8480,0
20240328,123700,212989320,8480,8480,8480,8480,0
20240328,123600,212989320,8480,8480,8480,8480,129
20240328,123500,211895400,8490,8490,8490,8490,0
20240328,123400,211895400,8490,8490,8490,8490,0
20240328,123300,211895400,8490,8490,8490,8490,73
20240328,123200,211275630,8490,8490,8490,8490,61
20240328,123100,210757740,8490,8490,8490,8490,0
20240328,123000,210757740,8490,8490,8490,8490,0
20240328,122900,210757740,8490,8490,8490,8490,0
20240328,122800,210757740,8490,8490,8490,8490,10
20240328,122700,210672840,8490,8490,8490,8490,20
20240328,122600,210503040,8490,8490,8490,8490,0
20240328,122500,210503040,8490,8490,8490,8490,19
20240328,122400,210341730,8490,8490,8500,8490,79
20240328,122300,209670580,8480,8480,8480,8480,377
20240328,122200,206473620,8490,8490,8490,8490,12
20240328,122100,206371740,8490,8490,8490,8490,15
20240328,122000,206244390,8500,8500,8500,8500,5
20240328,121900,206201890,8500,8500,8500,8500,5
20240328,121800,206159390,8500,8500,8500,8500,220
20240328,121700,204289390,8500,8500,8500,8500,5
20240328,121600,204246890,8500,8500,8500,8500,2
20240328,121500,204229890,8490,8490,8490,8490,0
20240328,121400,204229890,8490,8490,8490,8490,0
20240328,121300,204229890,8490,8490,8490,8490,390
20240328,121200,200918790,8490,8480,8490,8480,28
20240328,121100,200681340,8480,8480,8480,8480,11
20240328,121000,200588060,8480,8480,8480,8480,234
20240328,120900,198603740,8480,8480,8480,8480,34
20240328,120800,198315420,8480,8480,8480,8480,151
20240328,120700,197034940,8480,8480,8480,8480,0
20240328,120600,197034940,8480,8480,8480,8480,23
20240328,120500,196839900,8480,8480,8480,8480,13
20240328,120400,196729660,8480,8480,8480,8480,25
20240328,120300,196517660,8480,8480,8480,8480,0
20240328,120200,196517660,8480,8480,8480,8480,0
20240328,120100,196517660,8480,8480,8480,8480,0
20240328,120000,196517660,8480,8480,8480,8480,1
20240328,115900,196509180,8490,8490,8490,8490,0
20240328,115800,196509180,8490,8490,8490,8490,0
20240328,115700,196509180,8490,8480,8490,8480,237
20240328,115600,194499370,8480,8480,8480,8480,130
20240328,115500,193396970,8480,8480,8480,8480,15
20240328,115400,193269770,8480,8480,8480,8480,7
20240328,115300,193210410,8470,8470,8470,8470,30
20240328,115200,192956310,8470,8480,8480,8470,29
20240328,115100,192710580,8480,8480,8480,8480,8
20240328,115000,192642740,8480,8470,8480,8470,30
20240328,114900,192388540,8480,8480,8480,8480,0
20240328,114800,192388540,8480,8480,8480,8480,0
20240328,114700,192388540,8480,8480,8480,8480,110
20240328,114600,191455740,8480,8480,8480,8480,0
20240328,114500,191455740,8480,8480,8480,8480,1
20240328,114400,191447260,8480,8480,8480,8480,10
20240328,114300,191362460,8480,8480,8480,8480,0
20240328,114200,191362460,8480,8480,8480,8480,0
20240328,114100,191362460,8480,8480,8480,8480,0
20240328,114000,191362460,8480,8480,8480,8480,0
20240328,113900,191362460,8480,8480,8480,8480,1
20240328,113800,191353980,8480,8480,8480,8480,2
20240328,113700,191337020,8480,8480,8480,8480,0
20240328,113600,191337020,8480,8480,8480,8480,0
20240328,113500,191337020,8480,8480,8480,8480,50
20240328,113400,190913020,8480,8480,8480,8480,0
20240328,113300,190913020,8480,8480,8480,8480,0
20240328,113200,190913020,8480,8480,8480,8480,100
20240328,113100,190065020,8480,8480,8480,8480,10
20240328,113000,189980220,8480,8480,8480,8480,1
20240328,112900,189971740,8480,8470,8480,8470,101
20240328,112800,189116260,8480,8480,8480,8480,10
20240328,112700,189031460,8480,8480,8480,8480,0
20240328,112600,189031460,8480,8480,8480,8480,20
20240328,112500,188861860,8470,8480,8480,8470,151
20240328,112400,187582880,8480,8480,8480,8480,7
20240328,112300,187523520,8480,8480,8480,8480,30
20240328,112200,187269120,8480,8480,8480,8480,31
20240328,112100,187006240,8480,8480,8480,8480,50
20240328,112000,186582240,8480,8480,8480,8480,1
20240328,111900,186573760,8480,8480,8480,8480,21
20240328,111800,186395680,8480,8480,8480,8480,0
20240328,111700,186395680,8480,8480,8480,8480,3
20240328,111600,186370240,8470,8480,8480,8470,568
20240328,111500,181553800,8480,8490,8490,8480,73
20240328,111400,180934660,8490,8490,8490,8490,12
20240328,111300,180832780,8490,8490,8490,8490,100
20240328,111200,179983780,8490,8490,8490,8490,0
20240328,111100,179983780,8490,8490,8490,8490,103
20240328,111000,179109310,8490,8490,8490,8490,38
20240328,110900,178786690,8490,8490,8490,8490,1
20240328,110800,178778200,8490,8490,8490,8490,0
20240328,110700,178778200,8490,8500,8500,8490,113
20240328,110600,177818730,8490,8490,8490,8490,0
20240328,110500,177818730,8490,8490,8490,8490,1
20240328,110400,177810240,8490,8490,8490,8490,50
20240328,110300,177385740,8490,8490,8490,8490,30
20240328,110200,177131040,8490,8490,8490,8490,52
20240328,110100,176689560,8490,8490,8490,8490,92
20240328,110000,175908480,8490,8490,8490,8490,29
20240328,105900,175662270,8490,8490,8490,8490,51
20240328,105800,175229280,8490,8500,8500,8490,50
20240328,105700,174804680,8500,8500,8500,8500,3
20240328,105600,174779180,8500,8500,8500,8500,1
20240328,105500,174770680,8500,8490,8500,8490,60
20240328,105400,174261180,8490,8490,8490,8490,0
20240328,105300,174261180,8490,8490,8490,8490,0
20240328,105200,174261180,8490,8490,8490,8490,0
20240328,105100,174261180,8490,8490,8490,8490,10
20240328,105000,174176280,8490,8500,8500,8490,97
20240328,104900,173352700,8500,8500,8500,8500,5
20240328,104800,173310200,8500,8500,8500,8500,5
20240328,104700,173267700,8490,8490,8490,8490,0
20240328,104600,173267700,8490,8490,8490,8490,0
20240328,104500,173267700,8490,8500,8500,8480,534
20240328,104400,168735080,8500,8500,8500,8500,0
20240328,104300,168735080,8500,8500,8500,8500,122
20240328,104200,167698080,8500,8500,8500,8500,1
20240328,104100,167689580,8500,8500,8500,8500,0
20240328,104000,167689580,8500,8500,8500,8500,0
20240328,103900,167689580,8500,8500,8500,8500,0
20240328,103800,167689580,8500,8500,8500,8500,0
20240328,103700,167689580,8500,8500,8500,8500,5
20240328,103600,167647080,8510,8510,8510,8510,33
20240328,103500,167366250,8470,8480,8480,8470,500
20240328,103400,163128960,8540,8540,8540,8540,0
20240328,103300,163128960,8540,8540,8540,8540,1
20240328,103200,163120420,8540,8540,8540,8540,1
20240328,103100,163111880,8540,8540,8540,8540,21
20240328,103000,162932540,8540,8540,8540,8540,251
20240328,102900,160789000,8540,8500,8540,8480,219
20240328,102800,158931610,8540,8540,8540,8540,2
20240328,102700,158914530,8490,8490,8490,8490,0
20240328,102600,158914530,8490,8490,8490,8490,0
20240328,102500,158914530,8490,8490,8490,8490,0
20240328,102400,158914530,8490,8490,8490,8490,223
20240328,102300,157021260,8490,8540,8540,8490,19
20240328,102200,156859900,8540,8540,8540,8540,15
20240328,102100,156731800,8540,8540,8540,8540,373
20240328,102000,153546380,8540,8510,8540,8510,215
20240328,101900,151714740,8520,8520,8520,8520,0
20240328,101800,151714740,8520,8520,8520,8520,0
20240328,101700,151714740,8520,8520,8520,8520,0
20240328,101600,151714740,8520,8490,8520,8490,73
20240328,101500,151093710,8480,8480,8480,8480,0
20240328,101400,151093710,8480,8480,8480,8480,0
20240328,101300,151093710,8480,8480,8480,8480,0
20240328,101200,151093710,8480,8500,8500,8480,268
20240328,101100,148820240,8500,8500,8500,8500,2
20240328,101000,148803240,8500,8500,8500,8500,220
20240328,100900,146933240,8500,8500,8500,8500,5
20240328,100800,146890740,8500,8500,8500,8500,20
20240328,100700,146720740,8500,8500,8500,8490,463
20240328,100600,142789570,8500,8510,8510,8500,947
20240328,100500,134739680,8510,8510,8510,8510,50
20240328,100400,134314180,8510,8520,8520,8510,130
20240328,100300,133207840,8520,8520,8520,8520,0
20240328,100200,133207840,8520,8520,8520,8520,11
20240328,100100,133114120,8540,8540,8540,8540,1
20240328,100000,133105580,8540,8540,8540,8540,56
20240328,095900,132627340,8510,8510,8510,8510,350
20240328,095800,129648840,8510,8540,8540,8510,108
20240328,095700,128729490,8540,8540,8540,8540,2
20240328,095600,128712410,8500,8530,8530,8500,282
20240328,095500,126315380,8540,8540,8540,8540,1
20240328,095400,126306840,8540,8500,8540,8500,4
20240328,095300,126272800,8500,8510,8540,8500,1265
20240328,095200,115514920,8510,8510,8510,8510,0
20240328,095100,115514920,8510,8510,8510,8510,0
20240328,095000,115514920,8510,8510,8510,8510,0
20240328,094900,115514920,8510,8510,8510,8510,561
20240328,094800,110740810,8510,8510,8510,8510,0
20240328,094700,110740810,8510,8520,8520,8510,39
20240328,094600,110408810,8570,8570,8570,8570,1
20240328,094500,110400240,8570,8580,8580,8500,830
20240328,094400,103330110,8580,8580,8580,8580,30
20240328,094300,103072710,8530,8540,8540,8530,400
20240328,094200,99660660,8530,8530,8530,8530,0
20240328,094100,99660660,8530,8530,8530,8530,0
20240328,094000,99660660,8530,8530,8530,8530,255
20240328,093900,97485510,8540,8540,8540,8540,200
20240328,093800,95777510,8590,8570,8590,8570,8
20240328,093700,95708810,8520,8520,8520,8520,0
20240328,093600,95708810,8520,8520,8520,8520,0
20240328,093500,95708810,8520,8560,8560,8520,70
20240328,093400,95110390,8560,8550,8560,8550,158
20240328,093300,93759410,8550,8550,8550,8550,354
20240328,093200,90732710,8550,8550,8550,8550,25
20240328,093100,90518960,8550,8550,8550,8550,4
20240328,093000,90484760,8520,8510,8520,8510,444
20240328,092900,86703500,8510,8520,8520,8510,688
20240328,092800,80848370,8520,8520,8520,8520,97
20240328,092700,80021930,8520,8530,8530,8520,57
20240328,092600,79536120,8530,8530,8530,8530,679
20240328,092500,73744250,8530,8550,8550,8530,367
20240328,092400,70611400,8550,8550,8550,8550,847
20240328,092300,63369550,8550,8550,8550,8550,321
20240328,092200,60625000,8550,8550,8550,8550,51
20240328,092100,60188950,8520,8520,8520,8520,49
20240328,092000,59771470,8520,8520,8520,8520,1
20240328,091900,59762950,8520,8520,8520,8520,4
20240328,091800,59728870,8550,8550,8550,8550,122
20240328,091700,58685770,8550,8550,8550,8550,0
20240328,091600,58685770,8550,8550,8550,8550,0
20240328,091500,58685770,8550,8520,8550,8500,302
20240328,091400,56114640,8490,8490,8520,8490,23
20240328,091300,55919340,8490,8500,8500,8490,180
20240328,091200,54391090,8490,8490,8490,8490,1
20240328,091100,54382600,8500,8500,8500,8500,246
20240328,091000,52291600,8500,8500,8500,8500,125
20240328,090900,51229100,8500,8510,8510,8500,601
20240328,090800,46119590,8510,8530,8530,8510,12
20240328,090700,46017450,8530,8530,8530,8530,128
20240328,090600,44925610,8530,8530,8530,8530,56
20240328,090500,44447930,8530,8500,8530,8500,611
20240328,090400,39237800,8500,8500,8510,8500,1328
20240328,090300,27948560,8500,8500,8500,8500,1533
20240328,090200,14918060,8500,8520,8520,8500,23
20240328,090100,14722200,8520,8510,8570,8500,1137
20240328,090000,5052370,8500,8550,8550,8500,592