KissMeData/107600/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,200700,508189300,59000,59000,59000,59000,148
20240322,200600,508189300,59000,59000,59000,59000,0
20240322,200500,508189300,59000,59000,59000,59000,0
20240322,200400,508189300,59000,59000,59000,59000,0
20240322,200300,508189300,59000,59000,59000,59000,0
20240322,200200,508189300,59000,59000,59000,59000,0
20240322,200100,508189300,59000,59000,59000,59000,0
20240322,200000,508189300,59000,59000,59000,59000,0
20240322,195900,508189300,59000,59000,59000,59000,0
20240322,195800,508189300,59000,59000,59000,59000,0
20240322,195700,508189300,59000,59000,59000,59000,0
20240322,195600,508189300,59000,59000,59000,59000,0
20240322,195500,508189300,59000,59000,59000,59000,0
20240322,195400,508189300,59000,59000,59000,59000,0
20240322,195300,508189300,59000,59000,59000,59000,0
20240322,195200,508189300,59000,59000,59000,59000,0
20240322,195100,508189300,59000,59000,59000,59000,0
20240322,195000,508189300,59000,59000,59000,59000,0
20240322,194900,508189300,59000,59000,59000,59000,0
20240322,194800,508189300,59000,59000,59000,59000,0
20240322,194700,508189300,59000,59000,59000,59000,0
20240322,194600,508189300,59000,59000,59000,59000,0
20240322,194500,508189300,59000,59000,59000,59000,0
20240322,194400,508189300,59000,59000,59000,59000,0
20240322,194300,508189300,59000,59000,59000,59000,0
20240322,194200,508189300,59000,59000,59000,59000,0
20240322,194100,508189300,59000,59000,59000,59000,0
20240322,194000,508189300,59000,59000,59000,59000,0
20240322,193900,508189300,59000,59000,59000,59000,0
20240322,193800,508189300,59000,59000,59000,59000,0
20240322,193700,508189300,59000,59000,59000,59000,148
20240322,193600,508189300,59000,59000,59000,59000,0
20240322,193500,508189300,59000,59000,59000,59000,0
20240322,193400,508189300,59000,59000,59000,59000,0
20240322,193300,508189300,59000,59000,59000,59000,0
20240322,193200,508189300,59000,59000,59000,59000,0
20240322,193100,508189300,59000,59000,59000,59000,0
20240322,193000,508189300,59000,59000,59000,59000,0
20240322,192900,508189300,59000,59000,59000,59000,0
20240322,192800,508189300,59000,59000,59000,59000,0
20240322,192700,508189300,59000,59000,59000,59000,0
20240322,192600,508189300,59000,59000,59000,59000,0
20240322,192500,508189300,59000,59000,59000,59000,0
20240322,192400,508189300,59000,59000,59000,59000,0
20240322,192300,508189300,59000,59000,59000,59000,0
20240322,192200,508189300,59000,59000,59000,59000,0
20240322,192100,508189300,59000,59000,59000,59000,0
20240322,192000,508189300,59000,59000,59000,59000,0
20240322,191900,508189300,59000,59000,59000,59000,0
20240322,191800,508189300,59000,59000,59000,59000,0
20240322,191700,508189300,59000,59000,59000,59000,0
20240322,191600,508189300,59000,59000,59000,59000,0
20240322,191500,508189300,59000,59000,59000,59000,0
20240322,191400,508189300,59000,59000,59000,59000,0
20240322,191300,508189300,59000,59000,59000,59000,0
20240322,191200,508189300,59000,59000,59000,59000,0
20240322,191100,508189300,59000,59000,59000,59000,0
20240322,191000,508189300,59000,59000,59000,59000,0
20240322,190900,508189300,59000,59000,59000,59000,0
20240322,190800,508189300,59000,59000,59000,59000,0
20240322,190700,508189300,59000,59000,59000,59000,148
20240322,190600,508189300,59000,59000,59000,59000,0
20240322,190500,508189300,59000,59000,59000,59000,0
20240322,190400,508189300,59000,59000,59000,59000,0
20240322,190300,508189300,59000,59000,59000,59000,0
20240322,190200,508189300,59000,59000,59000,59000,0
20240322,190100,508189300,59000,59000,59000,59000,0
20240322,190000,508189300,59000,59000,59000,59000,0
20240322,185900,508189300,59000,59000,59000,59000,0
20240322,185800,508189300,59000,59000,59000,59000,0
20240322,185700,508189300,59000,59000,59000,59000,0
20240322,185600,508189300,59000,59000,59000,59000,0
20240322,185500,508189300,59000,59000,59000,59000,0
20240322,185400,508189300,59000,59000,59000,59000,0
20240322,185300,508189300,59000,59000,59000,59000,0
20240322,185200,508189300,59000,59000,59000,59000,0
20240322,185100,508189300,59000,59000,59000,59000,0
20240322,185000,508189300,59000,59000,59000,59000,0
20240322,184900,508189300,59000,59000,59000,59000,0
20240322,184800,508189300,59000,59000,59000,59000,0
20240322,184700,508189300,59000,59000,59000,59000,0
20240322,184600,508189300,59000,59000,59000,59000,0
20240322,184500,508189300,59000,59000,59000,59000,0
20240322,184400,508189300,59000,59000,59000,59000,0
20240322,184300,508189300,59000,59000,59000,59000,0
20240322,184200,508189300,59000,59000,59000,59000,0
20240322,184100,508189300,59000,59000,59000,59000,0
20240322,184000,508189300,59000,59000,59000,59000,0
20240322,183900,508189300,59000,59000,59000,59000,0
20240322,183800,508189300,59000,59000,59000,59000,0
20240322,183700,508189300,59000,59000,59000,59000,148
20240322,183600,508189300,59000,59000,59000,59000,0
20240322,183500,508189300,59000,59000,59000,59000,0
20240322,183400,508189300,59000,59000,59000,59000,0
20240322,183300,508189300,59000,59000,59000,59000,0
20240322,183200,508189300,59000,59000,59000,59000,0
20240322,183100,508189300,59000,59000,59000,59000,0
20240322,183000,508189300,59000,59000,59000,59000,0
20240322,182900,508189300,59000,59000,59000,59000,0
20240322,182800,508189300,59000,59000,59000,59000,0
20240322,182700,508189300,59000,59000,59000,59000,0
20240322,182600,508189300,59000,59000,59000,59000,0
20240322,182500,508189300,59000,59000,59000,59000,0
20240322,182400,508189300,59000,59000,59000,59000,0
20240322,182300,508189300,59000,59000,59000,59000,0
20240322,182200,508189300,59000,59000,59000,59000,0
20240322,182100,508189300,59000,59000,59000,59000,0
20240322,182000,508189300,59000,59000,59000,59000,0
20240322,181900,508189300,59000,59000,59000,59000,0
20240322,181800,508189300,59000,59000,59000,59000,0
20240322,181700,508189300,59000,59000,59000,59000,0
20240322,181600,508189300,59000,59000,59000,59000,0
20240322,181500,508189300,59000,59000,59000,59000,0
20240322,181400,508189300,59000,59000,59000,59000,0
20240322,181300,508189300,59000,59000,59000,59000,0
20240322,181200,508189300,59000,59000,59000,59000,0
20240322,181100,508189300,59000,59000,59000,59000,0
20240322,181000,508189300,59000,59000,59000,59000,0
20240322,180900,508189300,59000,59000,59000,59000,0
20240322,180800,508189300,59000,59000,59000,59000,0
20240322,180700,508189300,59000,59000,59000,59000,148
20240322,180600,508189300,59000,59000,59000,59000,0
20240322,180500,508189300,59000,59000,59000,59000,0
20240322,180400,508189300,59000,59000,59000,59000,0
20240322,180300,508189300,59000,59000,59000,59000,0
20240322,180200,508189300,59000,59000,59000,59000,0
20240322,180100,508189300,59000,59000,59000,59000,0
20240322,180000,508189300,59000,59000,59000,59000,0
20240322,175900,508189300,59000,59000,59000,59000,0
20240322,175800,508189300,59000,59000,59000,59000,0
20240322,175700,508189300,59000,59000,59000,59000,0
20240322,175600,508189300,59000,59000,59000,59000,0
20240322,175500,508189300,59000,59000,59000,59000,0
20240322,175400,508189300,59000,59000,59000,59000,0
20240322,175300,508189300,59000,59000,59000,59000,0
20240322,175200,508189300,59000,59000,59000,59000,0
20240322,175100,508189300,59000,59000,59000,59000,0
20240322,175000,508189300,59000,59000,59000,59000,0
20240322,174900,508189300,59000,59000,59000,59000,0
20240322,174800,508189300,59000,59000,59000,59000,0
20240322,174700,508189300,59000,59000,59000,59000,0
20240322,174600,508189300,59000,59000,59000,59000,0
20240322,174500,508189300,59000,59000,59000,59000,0
20240322,174400,508189300,59000,59000,59000,59000,0
20240322,174300,508189300,59000,59000,59000,59000,0
20240322,174200,508189300,59000,59000,59000,59000,0
20240322,174100,508189300,59000,59000,59000,59000,0
20240322,174000,508189300,59000,59000,59000,59000,0
20240322,173900,508189300,59000,59000,59000,59000,0
20240322,173800,508189300,59000,59000,59000,59000,0
20240322,173700,508189300,59000,59000,59000,59000,148
20240322,173600,508189300,59000,59000,59000,59000,0
20240322,173500,508189300,59000,59000,59000,59000,0
20240322,173400,508189300,59000,59000,59000,59000,0
20240322,173300,508189300,59000,59000,59000,59000,0
20240322,173200,508189300,59000,59000,59000,59000,0
20240322,173100,508189300,59000,59000,59000,59000,0
20240322,173000,508189300,59000,59000,59000,59000,0
20240322,172900,508189300,59000,59000,59000,59000,0
20240322,172800,508189300,59000,59000,59000,59000,0
20240322,172700,508189300,59000,59000,59000,59000,0
20240322,172600,508189300,59000,59000,59000,59000,0
20240322,172500,508189300,59000,59000,59000,59000,0
20240322,172400,508189300,59000,59000,59000,59000,0
20240322,172300,508189300,59000,59000,59000,59000,0
20240322,172200,508189300,59000,59000,59000,59000,0
20240322,172100,508189300,59000,59000,59000,59000,0
20240322,172000,508189300,59000,59000,59000,59000,0
20240322,171900,508189300,59000,59000,59000,59000,0
20240322,171800,508189300,59000,59000,59000,59000,0
20240322,171700,508189300,59000,59000,59000,59000,0
20240322,171600,508189300,59000,59000,59000,59000,0
20240322,171500,508189300,59000,59000,59000,59000,0
20240322,171400,508189300,59000,59000,59000,59000,0
20240322,171300,508189300,59000,59000,59000,59000,0
20240322,171200,508189300,59000,59000,59000,59000,0
20240322,171100,508189300,59000,59000,59000,59000,0
20240322,171000,508189300,59000,59000,59000,59000,0
20240322,170900,508189300,59000,59000,59000,59000,0
20240322,170800,508189300,59000,59000,59000,59000,0
20240322,170700,508189300,59000,59000,59000,59000,148
20240322,170600,508189300,59000,59000,59000,59000,0
20240322,170500,508189300,59000,59000,59000,59000,0
20240322,170400,508189300,59000,59000,59000,59000,0
20240322,170300,508189300,59000,59000,59000,59000,0
20240322,170200,508189300,59000,59000,59000,59000,0
20240322,170100,508189300,59000,59000,59000,59000,0
20240322,170000,508189300,59000,59000,59000,59000,0
20240322,165900,508189300,59000,59000,59000,59000,0
20240322,165800,508189300,59000,59000,59000,59000,0
20240322,165700,508189300,59000,59000,59000,59000,0
20240322,165600,508189300,59000,59000,59000,59000,0
20240322,165500,508189300,59000,59000,59000,59000,0
20240322,165400,508189300,59000,59000,59000,59000,0
20240322,165300,508189300,59000,59000,59000,59000,0
20240322,165200,508189300,59000,59000,59000,59000,0
20240322,165100,508189300,59000,59000,59000,59000,0
20240322,165000,508189300,59000,59000,59000,59000,0
20240322,164900,508189300,59000,59000,59000,59000,0
20240322,164800,508189300,59000,59000,59000,59000,0
20240322,164700,508189300,59000,59000,59000,59000,0
20240322,164600,508189300,59000,59000,59000,59000,0
20240322,164500,508189300,59000,59000,59000,59000,0
20240322,164400,508189300,59000,59000,59000,59000,0
20240322,164300,508189300,59000,59000,59000,59000,0
20240322,164200,508189300,59000,59000,59000,59000,0
20240322,164100,508189300,59000,59000,59000,59000,0
20240322,164000,508189300,59000,59000,59000,59000,0
20240322,163900,508189300,59000,59000,59000,59000,0
20240322,163800,508189300,59000,59000,59000,59000,0
20240322,163700,508189300,59000,59000,59000,59000,148
20240322,163600,508189300,59000,59000,59000,59000,0
20240322,163500,508189300,59000,59000,59000,59000,0
20240322,163400,508189300,59000,59000,59000,59000,0
20240322,163300,508189300,59000,59000,59000,59000,0
20240322,163200,508189300,59000,59000,59000,59000,0
20240322,163100,508189300,59000,59000,59000,59000,0
20240322,163000,508189300,59000,59000,59000,59000,0
20240322,162900,508189300,59000,59000,59000,59000,0
20240322,162800,508189300,59000,59000,59000,59000,0
20240322,162700,508189300,59000,59000,59000,59000,0
20240322,162600,508189300,59000,59000,59000,59000,0
20240322,162500,508189300,59000,59000,59000,59000,0
20240322,162400,508189300,59000,59000,59000,59000,0
20240322,162300,508189300,59000,59000,59000,59000,0
20240322,162200,508189300,59000,59000,59000,59000,0
20240322,162100,508189300,59000,59000,59000,59000,0
20240322,162000,508189300,59000,59000,59000,59000,0
20240322,161900,508189300,59000,59000,59000,59000,0
20240322,161800,508189300,59000,59000,59000,59000,0
20240322,161700,508189300,59000,59000,59000,59000,0
20240322,161600,508189300,59000,59000,59000,59000,0
20240322,161500,508189300,59000,59000,59000,59000,0
20240322,161400,508189300,59000,59000,59000,59000,0
20240322,161300,508189300,59000,59000,59000,59000,0
20240322,161200,508189300,59000,59000,59000,59000,0
20240322,161100,508189300,59000,59000,59000,59000,0
20240322,161000,508189300,59000,59000,59000,59000,0
20240322,160900,508189300,59000,59000,59000,59000,0
20240322,160800,508189300,59000,59000,59000,59000,0
20240322,160700,508189300,59000,59000,59000,59000,148
20240322,160600,508189300,59000,59000,59000,59000,0
20240322,160500,508189300,59000,59000,59000,59000,0
20240322,160400,508189300,59000,59000,59000,59000,0
20240322,160300,508189300,59000,59000,59000,59000,0
20240322,160200,508189300,59000,59000,59000,59000,0
20240322,160100,508189300,59000,59000,59000,59000,0
20240322,160000,508189300,59000,59000,59000,59000,0
20240322,155900,508189300,59000,59000,59000,59000,0
20240322,155800,508189300,59000,59000,59000,59000,0
20240322,155700,508189300,59000,59000,59000,59000,0
20240322,155600,508189300,59000,59000,59000,59000,0
20240322,155500,508189300,59000,59000,59000,59000,0
20240322,155400,508189300,59000,59000,59000,59000,0
20240322,155300,508189300,59000,59000,59000,59000,0
20240322,155200,508189300,59000,59000,59000,59000,0
20240322,155100,508189300,59000,59000,59000,59000,0
20240322,155000,508189300,59000,59000,59000,59000,0
20240322,154900,508189300,59000,59000,59000,59000,0
20240322,154800,508189300,59000,59000,59000,59000,0
20240322,154700,508189300,59000,59000,59000,59000,0
20240322,154600,508189300,59000,59000,59000,59000,0
20240322,154500,508189300,59000,59000,59000,59000,0
20240322,154400,508189300,59000,59000,59000,59000,0
20240322,154300,508189300,59000,59000,59000,59000,0
20240322,154200,508189300,59000,59000,59000,59000,0
20240322,154100,508189300,59000,59000,59000,59000,0
20240322,154000,508189300,59000,59000,59000,59000,0
20240322,153900,508189300,59000,59000,59000,59000,0
20240322,153800,508189300,59000,59000,59000,59000,0
20240322,153700,508189300,59000,59000,59000,59000,148
20240322,153600,508189300,59000,59000,59000,59000,0
20240322,153500,508189300,59000,59000,59000,59000,0
20240322,153400,508189300,59000,59000,59000,59000,0
20240322,153300,508189300,59000,59000,59000,59000,0
20240322,153200,508189300,59000,59000,59000,59000,0
20240322,153100,508189300,59000,59000,59000,59000,0
20240322,153000,508189300,59000,59000,59000,59000,148
20240322,152900,499457300,59000,59000,59000,59000,0
20240322,152800,499457300,59000,59000,59000,59000,0
20240322,152700,499457300,59000,59000,59000,59000,0
20240322,152600,499457300,59000,59000,59000,59000,0
20240322,152500,499457300,59000,59000,59000,59000,0
20240322,152400,499457300,59000,59000,59000,59000,0
20240322,152300,499457300,59000,59000,59000,59000,0
20240322,152200,499457300,59000,59000,59000,59000,0
20240322,152100,499457300,59000,59000,59000,59000,0
20240322,152000,499457300,59000,59000,59000,59000,0
20240322,151900,499457300,59000,58900,59000,58900,17
20240322,151800,498455400,58800,58800,58800,58800,5
20240322,151700,498161400,58800,58900,58900,58800,26
20240322,151600,496632400,58900,58900,58900,58900,1
20240322,151500,496573500,58800,58800,58800,58800,3
20240322,151400,496397100,58800,58800,58800,58800,0
20240322,151300,496397100,58800,58800,58800,58800,28
20240322,151200,494750700,58800,58800,58800,58800,2
20240322,151100,494633100,58800,58800,58800,58800,32
20240322,151000,492751500,58700,58800,58800,58700,286
20240322,150900,475961300,58800,58800,58800,58800,34
20240322,150800,473962100,58800,58800,58800,58800,24
20240322,150700,472550900,58800,58800,58800,58800,0
20240322,150600,472550900,58800,58800,58800,58800,2
20240322,150500,472433300,58800,58800,58800,58800,31
20240322,150400,470610500,59000,59000,59000,59000,0
20240322,150300,470610500,59000,59000,59000,59000,0
20240322,150200,470610500,59000,59000,59000,59000,0
20240322,150100,470610500,59000,59000,59000,59000,33
20240322,150000,468663500,59000,59000,59000,59000,2
20240322,145900,468545500,58800,58800,58800,58800,0
20240322,145800,468545500,58800,58900,58900,58800,100
20240322,145700,462665400,58900,58900,58900,58900,13
20240322,145600,461899700,58900,58900,58900,58900,6
20240322,145500,461546300,58900,58900,58900,58900,0
20240322,145400,461546300,58900,58800,58900,58800,13
20240322,145300,460781700,58800,58800,58800,58800,3
20240322,145200,460605300,58800,58800,58800,58800,0
20240322,145100,460605300,58800,58800,58800,58800,10
20240322,145000,460017300,58800,58800,58800,58800,16
20240322,144900,459076500,58700,58700,58700,58700,0
20240322,144800,459076500,58700,58700,58700,58700,0
20240322,144700,459076500,58700,58700,58700,58700,0
20240322,144600,459076500,58700,58700,58700,58700,0
20240322,144500,459076500,58700,58700,58700,58700,0
20240322,144400,459076500,58700,58700,58700,58700,24
20240322,144300,457667700,58800,58800,58800,58800,100
20240322,144200,451787700,58800,58900,58900,58800,82
20240322,144100,446958000,58800,58800,58800,58800,0
20240322,144000,446958000,58800,58800,58800,58800,0
20240322,143900,446958000,58800,58800,58800,58800,10
20240322,143800,446370000,58900,58900,58900,58900,1
20240322,143700,446311100,58800,58800,58800,58800,272
20240322,143600,430317500,58900,58900,58900,58900,12
20240322,143500,429610700,58900,58900,58900,58900,8
20240322,143400,429139500,58900,58900,58900,58900,0
20240322,143300,429139500,58900,58900,58900,58900,0
20240322,143200,429139500,58900,58900,58900,58900,5
20240322,143100,428845000,58900,58900,58900,58900,0
20240322,143000,428845000,58900,58900,58900,58900,0
20240322,142900,428845000,58900,58900,58900,58900,0
20240322,142800,428845000,58900,58900,58900,58900,0
20240322,142700,428845000,58900,58900,58900,58900,5
20240322,142600,428550500,58900,58900,58900,58900,0
20240322,142500,428550500,58900,58900,58900,58900,0
20240322,142400,428550500,58900,59000,59000,58900,8
20240322,142300,428079100,58900,58900,58900,58900,55
20240322,142200,424839600,58900,58900,58900,58900,10
20240322,142100,424250600,58800,58800,58800,58800,0
20240322,142000,424250600,58800,58800,58800,58800,0
20240322,141900,424250600,58800,58800,58800,58800,72
20240322,141800,420017000,58600,58600,58600,58600,4
20240322,141700,419782600,58600,58600,58600,58600,24
20240322,141600,418376200,58600,58600,58600,58600,0
20240322,141500,418376200,58600,58600,58600,58600,164
20240322,141400,408765800,58600,58600,58600,58600,0
20240322,141300,408765800,58600,58600,58600,58600,0
20240322,141200,408765800,58600,58600,58600,58600,0
20240322,141100,408765800,58600,58600,58600,58600,0
20240322,141000,408765800,58600,58600,58600,58600,0
20240322,140900,408765800,58600,58600,58600,58600,0
20240322,140800,408765800,58600,58600,58600,58600,0
20240322,140700,408765800,58600,58600,58600,58600,15
20240322,140600,407886800,58600,58600,58600,58600,0
20240322,140500,407886800,58600,58600,58600,58600,0
20240322,140400,407886800,58600,58600,58600,58600,0
20240322,140300,407886800,58600,58600,58600,58600,0
20240322,140200,407886800,58600,58600,58600,58600,11
20240322,140100,407242200,58500,58500,58500,58500,0
20240322,140000,407242200,58500,58500,58500,58500,0
20240322,135900,407242200,58500,58500,58500,58500,0
20240322,135800,407242200,58500,58500,58500,58500,0
20240322,135700,407242200,58500,58500,58500,58500,0
20240322,135600,407242200,58500,58500,58500,58500,0
20240322,135500,407242200,58500,58500,58500,58500,0
20240322,135400,407242200,58500,58500,58500,58500,0
20240322,135300,407242200,58500,58600,58600,58500,105
20240322,135200,401095700,58600,58600,58600,58600,0
20240322,135100,401095700,58600,58600,58600,58600,82
20240322,135000,396290500,58600,58600,58600,58600,0
20240322,134900,396290500,58600,58600,58600,58600,1
20240322,134800,396231900,58600,58600,58600,58600,0
20240322,134700,396231900,58600,58600,58600,58600,63
20240322,134600,392540100,58600,58600,58600,58600,0
20240322,134500,392540100,58600,58700,58700,58600,185
20240322,134400,381698600,58700,58700,58700,58700,0
20240322,134300,381698600,58700,58700,58700,58700,0
20240322,134200,381698600,58700,58700,58700,58700,0
20240322,134100,381698600,58700,58700,58700,58700,5
20240322,134000,381405100,58700,58700,58700,58700,0
20240322,133900,381405100,58700,58700,58700,58700,41
20240322,133800,378998400,58700,58700,58700,58700,0
20240322,133700,378998400,58700,58700,58700,58700,1
20240322,133600,378939700,58700,58700,58700,58700,0
20240322,133500,378939700,58700,58700,58700,58700,40
20240322,133400,376591700,58700,58700,58700,58700,7
20240322,133300,376180800,58700,58700,58700,58700,0
20240322,133200,376180800,58700,58700,58700,58700,0
20240322,133100,376180800,58700,58700,58700,58700,0
20240322,133000,376180800,58700,58700,58700,58700,0
20240322,132900,376180800,58700,58700,58700,58700,50
20240322,132800,373245800,58800,58800,58800,58800,0
20240322,132700,373245800,58800,58800,58800,58800,0
20240322,132600,373245800,58800,58800,58800,58800,4
20240322,132500,373010600,58800,58800,58800,58800,0
20240322,132400,373010600,58800,58800,58800,58800,0
20240322,132300,373010600,58800,58800,58800,58800,8
20240322,132200,372540200,58900,58900,58900,58900,6
20240322,132100,372186800,58900,58900,58900,58900,0
20240322,132000,372186800,58900,58900,58900,58900,0
20240322,131900,372186800,58900,58900,58900,58900,0
20240322,131800,372186800,58900,58900,58900,58900,4
20240322,131700,371951200,58800,58800,58800,58800,0
20240322,131600,371951200,58800,58800,58800,58800,0
20240322,131500,371951200,58800,58800,58800,58800,0
20240322,131400,371951200,58800,58800,58800,58800,0
20240322,131300,371951200,58800,58800,58800,58800,0
20240322,131200,371951200,58800,58800,58800,58800,0
20240322,131100,371951200,58800,58800,58800,58800,0
20240322,131000,371951200,58800,58800,58800,58800,18
20240322,130900,370892800,58800,58800,58800,58800,0
20240322,130800,370892800,58800,58800,58800,58800,0
20240322,130700,370892800,58800,58800,58800,58800,1
20240322,130600,370834000,58800,58800,58800,58800,10
20240322,130500,370246000,58800,58800,58800,58800,0
20240322,130400,370246000,58800,58800,58800,58800,0
20240322,130300,370246000,58800,58800,58800,58800,0
20240322,130200,370246000,58800,58800,58800,58800,0
20240322,130100,370246000,58800,58800,58800,58800,251
20240322,130000,355487200,58700,58700,58700,58700,2
20240322,125900,355369800,58700,58700,58700,58700,0
20240322,125800,355369800,58700,58700,58700,58700,20
20240322,125700,354195800,58700,58700,58700,58700,0
20240322,125600,354195800,58700,58700,58700,58700,4
20240322,125500,353961000,58700,58700,58700,58700,107
20240322,125400,347680100,58700,58700,58700,58700,20
20240322,125300,346506100,58800,58800,58800,58800,0
20240322,125200,346506100,58800,58800,58800,58800,47
20240322,125100,343742500,58800,58800,58800,58800,84
20240322,125000,338803300,58900,58900,58900,58900,20
20240322,124900,337625300,58900,58900,58900,58900,0
20240322,124800,337625300,58900,58900,58900,58900,0
20240322,124700,337625300,58900,58900,58900,58900,0
20240322,124600,337625300,58900,58900,58900,58900,0
20240322,124500,337625300,58900,58900,58900,58900,0
20240322,124400,337625300,58900,58900,58900,58900,0
20240322,124300,337625300,58900,58900,58900,58900,70
20240322,124200,333502300,59000,59000,59000,59000,0
20240322,124100,333502300,59000,59000,59000,59000,3
20240322,124000,333325300,59000,59000,59000,59000,11
20240322,123900,332676300,59000,59000,59000,59000,11
20240322,123800,332027300,59000,59000,59000,59000,0
20240322,123700,332027300,59000,59000,59000,59000,0
20240322,123600,332027300,59000,58900,59000,58900,11
20240322,123500,331378400,59000,59000,59000,59000,0
20240322,123400,331378400,59000,59000,59000,59000,20
20240322,123300,330198400,59000,59000,59000,59000,0
20240322,123200,330198400,59000,59000,59000,59000,0
20240322,123100,330198400,59000,59000,59000,59000,1
20240322,123000,330139400,59000,59000,59000,59000,0
20240322,122900,330139400,59000,59000,59000,59000,54
20240322,122800,326953400,58900,58900,58900,58900,10
20240322,122700,326364400,58900,58900,58900,58900,6
20240322,122600,326011000,58900,58900,58900,58900,169
20240322,122500,316056900,58900,58700,58900,58700,192
20240322,122400,304770200,58700,58800,58800,58700,312
20240322,122300,286454000,58700,58800,58800,58700,176
20240322,122200,276122300,58800,58800,58800,58800,0
20240322,122100,276122300,58800,58800,58800,58800,0
20240322,122000,276122300,58800,58800,58800,58800,2
20240322,121900,276004700,58700,58700,58700,58700,3
20240322,121800,275828600,58700,58700,58700,58700,0
20240322,121700,275828600,58700,58800,58800,58700,18
20240322,121600,274770300,58700,58700,58700,58700,0
20240322,121500,274770300,58700,58800,58800,58700,15
20240322,121400,273888800,58800,58800,58800,58800,6
20240322,121300,273536000,58700,58700,58700,58700,42
20240322,121200,271070600,58700,58700,58700,58700,0
20240322,121100,271070600,58700,58700,58700,58700,0
20240322,121000,271070600,58700,58700,58700,58700,0
20240322,120900,271070600,58700,58700,58700,58700,0
20240322,120800,271070600,58700,58700,58700,58700,0
20240322,120700,271070600,58700,58700,58700,58700,0
20240322,120600,271070600,58700,58700,58700,58700,0
20240322,120500,271070600,58700,58700,58700,58700,0
20240322,120400,271070600,58700,58700,58700,58700,0
20240322,120300,271070600,58700,58700,58700,58700,1
20240322,120200,271011900,58800,58800,58800,58800,0
20240322,120100,271011900,58800,58800,58800,58800,0
20240322,120000,271011900,58800,58800,58800,58800,0
20240322,115900,271011900,58800,58800,58800,58800,2
20240322,115800,270894300,58700,58700,58700,58700,5
20240322,115700,270600800,58700,58700,58700,58700,18
20240322,115600,269544200,58700,58700,58700,58700,0
20240322,115500,269544200,58700,58700,58700,58700,0
20240322,115400,269544200,58700,58700,58700,58700,2
20240322,115300,269426800,58700,58700,58700,58700,2
20240322,115200,269309400,58700,58800,58800,58700,2
20240322,115100,269191900,58800,58800,58800,58800,2
20240322,115000,269074300,58800,58800,58800,58800,2
20240322,114900,268956700,58700,58700,58700,58700,0
20240322,114800,268956700,58700,58700,58700,58700,0
20240322,114700,268956700,58700,58700,58700,58700,0
20240322,114600,268956700,58700,58700,58700,58700,1
20240322,114500,268898000,58600,58600,58600,58600,0
20240322,114400,268898000,58600,58600,58600,58600,0
20240322,114300,268898000,58600,58600,58600,58600,1
20240322,114200,268839400,58600,58600,58600,58600,0
20240322,114100,268839400,58600,58600,58600,58600,10
20240322,114000,268253400,58700,58700,58700,58700,0
20240322,113900,268253400,58700,58700,58700,58700,0
20240322,113800,268253400,58700,58700,58700,58700,0
20240322,113700,268253400,58700,58700,58700,58700,0
20240322,113600,268253400,58700,58700,58700,58700,0
20240322,113500,268253400,58700,58700,58700,58700,0
20240322,113400,268253400,58700,58700,58700,58700,0
20240322,113300,268253400,58700,58700,58700,58700,10
20240322,113200,267666400,58700,58700,58700,58700,2
20240322,113100,267549000,58600,58600,58600,58600,0
20240322,113000,267549000,58600,58600,58600,58600,0
20240322,112900,267549000,58600,58600,58600,58600,0
20240322,112800,267549000,58600,58600,58600,58600,0
20240322,112700,267549000,58600,58600,58600,58600,0
20240322,112600,267549000,58600,58500,58600,58500,18
20240322,112500,266494400,58600,58600,58600,58600,1
20240322,112400,266435800,58600,58600,58600,58600,0
20240322,112300,266435800,58600,58600,58600,58600,0
20240322,112200,266435800,58600,58600,58600,58600,6
20240322,112100,266084200,58600,58600,58600,58600,1
20240322,112000,266025600,58600,58600,58600,58600,0
20240322,111900,266025600,58600,58600,58600,58600,1
20240322,111800,265967000,58600,58600,58600,58600,32
20240322,111700,264091800,58600,58600,58600,58600,0
20240322,111600,264091800,58600,58600,58600,58600,0
20240322,111500,264091800,58600,58600,58600,58600,38
20240322,111400,261865000,58700,58700,58700,58700,5
20240322,111300,261571500,58700,58700,58700,58700,5
20240322,111200,261278000,58600,58600,58600,58600,0
20240322,111100,261278000,58600,58600,58600,58600,0
20240322,111000,261278000,58600,58600,58600,58600,4
20240322,110900,261043600,58600,58600,58600,58600,9
20240322,110800,260516200,58600,58600,58600,58600,1
20240322,110700,260457600,58600,58600,58600,58600,0
20240322,110600,260457600,58600,58600,58600,58600,0
20240322,110500,260457600,58600,58600,58600,58600,0
20240322,110400,260457600,58600,58600,58600,58600,0
20240322,110300,260457600,58600,58600,58600,58600,72
20240322,110200,256238400,58600,58600,58600,58600,19
20240322,110100,255125000,58600,58600,58600,58600,7
20240322,110000,254714800,58500,58500,58500,58500,0
20240322,105900,254714800,58500,58500,58500,58500,1
20240322,105800,254656300,58500,58500,58500,58500,51
20240322,105700,251672800,58500,58500,58500,58500,0
20240322,105600,251672800,58500,58500,58500,58500,0
20240322,105500,251672800,58500,58500,58500,58500,0
20240322,105400,251672800,58500,58500,58500,58500,0
20240322,105300,251672800,58500,58500,58500,58500,0
20240322,105200,251672800,58500,58500,58500,58500,0
20240322,105100,251672800,58500,58500,58500,58500,40
20240322,105000,249332800,58500,58600,58600,58500,44
20240322,104900,246755500,58600,58600,58600,58600,77
20240322,104800,242243300,58700,58700,58700,58700,0
20240322,104700,242243300,58700,58700,58700,58700,0
20240322,104600,242243300,58700,58700,58700,58700,121
20240322,104500,235140600,58700,58700,58700,58700,3
20240322,104400,234964500,58700,58700,58700,58700,0
20240322,104300,234964500,58700,58700,58700,58700,0
20240322,104200,234964500,58700,58700,58700,58700,8
20240322,104100,234494900,58800,58800,58800,58800,42
20240322,104000,232025300,58800,58800,58800,58800,1
20240322,103900,231966500,58800,58800,58800,58800,0
20240322,103800,231966500,58800,58800,58800,58800,3
20240322,103700,231790100,58800,58800,58800,58800,0
20240322,103600,231790100,58800,58800,58800,58800,0
20240322,103500,231790100,58800,58800,58800,58800,0
20240322,103400,231790100,58800,58800,58800,58800,1
20240322,103300,231731300,58800,58800,58800,58800,0
20240322,103200,231731300,58800,58800,58800,58800,4
20240322,103100,231496100,58800,58800,58800,58800,1
20240322,103000,231437300,58800,58800,58800,58800,1
20240322,102900,231378500,59000,59000,59000,59000,1
20240322,102800,231319500,59000,58900,59000,58900,20
20240322,102700,230140900,58800,58800,58800,58800,38
20240322,102600,227906500,58900,58900,58900,58900,0
20240322,102500,227906500,58900,58900,58900,58900,10
20240322,102400,227317500,58900,58900,58900,58900,1
20240322,102300,227258600,59000,59000,59000,59000,0
20240322,102200,227258600,59000,59000,59000,59000,0
20240322,102100,227258600,59000,59000,59000,59000,0
20240322,102000,227258600,59000,58800,59000,58800,2
20240322,101900,227140800,58800,58800,58800,58800,0
20240322,101800,227140800,58800,58800,58800,58800,0
20240322,101700,227140800,58800,58800,58800,58800,0
20240322,101600,227140800,58800,58800,58800,58800,2
20240322,101500,227023200,58800,58800,58800,58800,12
20240322,101400,226317600,58800,58800,58800,58800,0
20240322,101300,226317600,58800,58800,58800,58800,2
20240322,101200,226200000,58900,58900,58900,58900,5
20240322,101100,225905500,58900,58900,58900,58900,31
20240322,101000,224079600,58900,58900,58900,58900,0
20240322,100900,224079600,58900,58900,58900,58900,0
20240322,100800,224079600,58900,58900,58900,58900,9
20240322,100700,223549500,58900,58900,58900,58900,2
20240322,100600,223431700,58900,58800,58900,58800,13
20240322,100500,222666300,59100,58800,59100,58800,5
20240322,100400,222371700,59100,59100,59100,59100,137
20240322,100300,214275000,59000,58900,59000,58900,355
20240322,100200,193333900,58600,58600,58600,58600,0
20240322,100100,193333900,58600,58800,58800,58600,55
20240322,100000,190102800,58800,58900,58900,58800,23
20240322,095900,188750300,58900,58800,58900,58800,76
20240322,095800,184281400,58600,58600,58600,58600,35
20240322,095700,182230400,58600,58600,58600,58600,20
20240322,095600,181058400,58600,58600,58600,58600,55
20240322,095500,177835400,58500,58700,58700,58500,171
20240322,095400,167827300,58900,58900,58900,58900,11
20240322,095300,167179400,58900,58900,58900,58900,1
20240322,095200,167120500,58900,58900,58900,58900,2
20240322,095100,167002700,58600,58600,58600,58600,68
20240322,095000,163017900,58600,58700,58700,58600,67
20240322,094900,159091600,58600,58600,58600,58600,0
20240322,094800,159091600,58600,58800,58800,58600,65
20240322,094700,155271800,58800,58900,58900,58800,266
20240322,094600,139630500,58900,59000,59000,58900,3
20240322,094500,139453700,58900,58900,58900,58900,1
20240322,094400,139394800,58900,58900,58900,58900,0
20240322,094300,139394800,58900,59000,59000,58900,3
20240322,094200,139218000,59100,59100,59100,59100,0
20240322,094100,139218000,59100,59100,59100,59100,0
20240322,094000,139218000,59100,59100,59100,59100,0
20240322,093900,139218000,59100,59100,59100,59100,0
20240322,093800,139218000,59100,59000,59100,58900,35
20240322,093700,137153300,59000,59100,59100,58800,44
20240322,093600,134554800,59100,59000,59100,59000,342
20240322,093500,114374000,58900,58900,58900,58900,51
20240322,093400,111370100,58900,58700,58900,58700,34
20240322,093300,109373900,58700,58700,58700,58700,0
20240322,093200,109373900,58700,58700,58700,58700,17
20240322,093100,108376000,58700,58700,58700,58700,49
20240322,093000,105499700,58700,58700,58700,58700,216
20240322,092900,92820500,58500,58500,58500,58500,0
20240322,092800,92820500,58500,58500,58500,58500,4
20240322,092700,92586500,58500,58500,58500,58500,0
20240322,092600,92586500,58500,58400,58500,58400,32
20240322,092500,90717500,58400,58400,58400,58400,0
20240322,092400,90717500,58400,58400,58400,58400,0
20240322,092300,90717500,58400,58400,58400,58400,0
20240322,092200,90717500,58400,58400,58400,58400,0
20240322,092100,90717500,58400,58400,58400,58400,308
20240322,092000,72730300,58400,58400,58400,58400,0
20240322,091900,72730300,58400,58400,58400,58400,11
20240322,091800,72087900,58400,58400,58400,58400,181
20240322,091700,61517500,58400,58400,58400,58400,0
20240322,091600,61517500,58400,58500,58500,58400,74
20240322,091500,57193500,58500,58500,58500,58500,72
20240322,091400,52981500,58500,58500,58500,58500,0
20240322,091300,52981500,58500,58500,58500,58500,2
20240322,091200,52864500,58400,58400,58400,58400,0
20240322,091100,52864500,58400,58400,58400,58400,46
20240322,091000,50178100,58400,58500,58500,58400,159
20240322,090900,40876800,58700,58700,58700,58700,80
20240322,090800,36180800,58700,58800,58800,58700,15
20240322,090700,35299300,58800,58800,58900,58800,54
20240322,090600,32123400,59000,58700,59000,58700,71
20240322,090500,27950600,58700,58700,58700,58700,139
20240322,090400,19791300,58700,58700,58700,58700,20
20240322,090300,18617300,58700,58400,58700,58400,41
20240322,090200,16222300,58400,58400,58400,58400,20
20240322,090100,15054300,58400,58700,58700,58400,156
20240322,090000,5901600,58400,58600,58600,58400,91