KissMeData/220180/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,201300,472208325,3880,3880,3880,3880,2798
20240328,201200,472208325,3880,3880,3880,3880,0
20240328,201100,472208325,3880,3880,3880,3880,0
20240328,201000,472208325,3880,3880,3880,3880,0
20240328,200900,472208325,3880,3880,3880,3880,0
20240328,200800,472208325,3880,3880,3880,3880,0
20240328,200700,472208325,3880,3880,3880,3880,0
20240328,200600,472208325,3880,3880,3880,3880,0
20240328,200500,472208325,3880,3880,3880,3880,0
20240328,200400,472208325,3880,3880,3880,3880,0
20240328,200300,472208325,3880,3880,3880,3880,0
20240328,200200,472208325,3880,3880,3880,3880,0
20240328,200100,472208325,3880,3880,3880,3880,0
20240328,200000,472208325,3880,3880,3880,3880,0
20240328,195900,472208325,3880,3880,3880,3880,0
20240328,195800,472208325,3880,3880,3880,3880,0
20240328,195700,472208325,3880,3880,3880,3880,0
20240328,195600,472208325,3880,3880,3880,3880,0
20240328,195500,472208325,3880,3880,3880,3880,0
20240328,195400,472208325,3880,3880,3880,3880,0
20240328,195300,472208325,3880,3880,3880,3880,0
20240328,195200,472208325,3880,3880,3880,3880,0
20240328,195100,472208325,3880,3880,3880,3880,0
20240328,195000,472208325,3880,3880,3880,3880,0
20240328,194900,472208325,3880,3880,3880,3880,0
20240328,194800,472208325,3880,3880,3880,3880,0
20240328,194700,472208325,3880,3880,3880,3880,0
20240328,194600,472208325,3880,3880,3880,3880,0
20240328,194500,472208325,3880,3880,3880,3880,0
20240328,194400,472208325,3880,3880,3880,3880,0
20240328,194300,472208325,3880,3880,3880,3880,2798
20240328,194200,472208325,3880,3880,3880,3880,0
20240328,194100,472208325,3880,3880,3880,3880,0
20240328,194000,472208325,3880,3880,3880,3880,0
20240328,193900,472208325,3880,3880,3880,3880,0
20240328,193800,472208325,3880,3880,3880,3880,0
20240328,193700,472208325,3880,3880,3880,3880,0
20240328,193600,472208325,3880,3880,3880,3880,0
20240328,193500,472208325,3880,3880,3880,3880,0
20240328,193400,472208325,3880,3880,3880,3880,0
20240328,193300,472208325,3880,3880,3880,3880,0
20240328,193200,472208325,3880,3880,3880,3880,0
20240328,193100,472208325,3880,3880,3880,3880,0
20240328,193000,472208325,3880,3880,3880,3880,0
20240328,192900,472208325,3880,3880,3880,3880,0
20240328,192800,472208325,3880,3880,3880,3880,0
20240328,192700,472208325,3880,3880,3880,3880,0
20240328,192600,472208325,3880,3880,3880,3880,0
20240328,192500,472208325,3880,3880,3880,3880,0
20240328,192400,472208325,3880,3880,3880,3880,0
20240328,192300,472208325,3880,3880,3880,3880,0
20240328,192200,472208325,3880,3880,3880,3880,0
20240328,192100,472208325,3880,3880,3880,3880,0
20240328,192000,472208325,3880,3880,3880,3880,0
20240328,191900,472208325,3880,3880,3880,3880,0
20240328,191800,472208325,3880,3880,3880,3880,0
20240328,191700,472208325,3880,3880,3880,3880,0
20240328,191600,472208325,3880,3880,3880,3880,0
20240328,191500,472208325,3880,3880,3880,3880,0
20240328,191400,472208325,3880,3880,3880,3880,0
20240328,191300,472208325,3880,3880,3880,3880,2798
20240328,191200,472208325,3880,3880,3880,3880,0
20240328,191100,472208325,3880,3880,3880,3880,0
20240328,191000,472208325,3880,3880,3880,3880,0
20240328,190900,472208325,3880,3880,3880,3880,0
20240328,190800,472208325,3880,3880,3880,3880,0
20240328,190700,472208325,3880,3880,3880,3880,0
20240328,190600,472208325,3880,3880,3880,3880,0
20240328,190500,472208325,3880,3880,3880,3880,0
20240328,190400,472208325,3880,3880,3880,3880,0
20240328,190300,472208325,3880,3880,3880,3880,0
20240328,190200,472208325,3880,3880,3880,3880,0
20240328,190100,472208325,3880,3880,3880,3880,0
20240328,190000,472208325,3880,3880,3880,3880,0
20240328,185900,472208325,3880,3880,3880,3880,0
20240328,185800,472208325,3880,3880,3880,3880,0
20240328,185700,472208325,3880,3880,3880,3880,0
20240328,185600,472208325,3880,3880,3880,3880,0
20240328,185500,472208325,3880,3880,3880,3880,0
20240328,185400,472208325,3880,3880,3880,3880,0
20240328,185300,472208325,3880,3880,3880,3880,0
20240328,185200,472208325,3880,3880,3880,3880,0
20240328,185100,472208325,3880,3880,3880,3880,0
20240328,185000,472208325,3880,3880,3880,3880,0
20240328,184900,472208325,3880,3880,3880,3880,0
20240328,184800,472208325,3880,3880,3880,3880,0
20240328,184700,472208325,3880,3880,3880,3880,0
20240328,184600,472208325,3880,3880,3880,3880,0
20240328,184500,472208325,3880,3880,3880,3880,0
20240328,184400,472208325,3880,3880,3880,3880,0
20240328,184300,472208325,3880,3880,3880,3880,2798
20240328,184200,472208325,3880,3880,3880,3880,0
20240328,184100,472208325,3880,3880,3880,3880,0
20240328,184000,472208325,3880,3880,3880,3880,0
20240328,183900,472208325,3880,3880,3880,3880,0
20240328,183800,472208325,3880,3880,3880,3880,0
20240328,183700,472208325,3880,3880,3880,3880,0
20240328,183600,472208325,3880,3880,3880,3880,0
20240328,183500,472208325,3880,3880,3880,3880,0
20240328,183400,472208325,3880,3880,3880,3880,0
20240328,183300,472208325,3880,3880,3880,3880,0
20240328,183200,472208325,3880,3880,3880,3880,0
20240328,183100,472208325,3880,3880,3880,3880,0
20240328,183000,472208325,3880,3880,3880,3880,0
20240328,182900,472208325,3880,3880,3880,3880,0
20240328,182800,472208325,3880,3880,3880,3880,0
20240328,182700,472208325,3880,3880,3880,3880,0
20240328,182600,472208325,3880,3880,3880,3880,0
20240328,182500,472208325,3880,3880,3880,3880,0
20240328,182400,472208325,3880,3880,3880,3880,0
20240328,182300,472208325,3880,3880,3880,3880,0
20240328,182200,472208325,3880,3880,3880,3880,0
20240328,182100,472208325,3880,3880,3880,3880,0
20240328,182000,472208325,3880,3880,3880,3880,0
20240328,181900,472208325,3880,3880,3880,3880,0
20240328,181800,472208325,3880,3880,3880,3880,0
20240328,181700,472208325,3880,3880,3880,3880,0
20240328,181600,472208325,3880,3880,3880,3880,0
20240328,181500,472208325,3880,3880,3880,3880,0
20240328,181400,472208325,3880,3880,3880,3880,0
20240328,181300,472208325,3880,3880,3880,3880,2798
20240328,181200,472208325,3880,3880,3880,3880,0
20240328,181100,472208325,3880,3880,3880,3880,0
20240328,181000,472208325,3880,3880,3880,3880,0
20240328,180900,472208325,3880,3880,3880,3880,0
20240328,180800,472208325,3880,3880,3880,3880,0
20240328,180700,472208325,3880,3880,3880,3880,0
20240328,180600,472208325,3880,3880,3880,3880,0
20240328,180500,472208325,3880,3880,3880,3880,0
20240328,180400,472208325,3880,3880,3880,3880,0
20240328,180300,472208325,3880,3880,3880,3880,0
20240328,180200,472208325,3880,3880,3880,3880,0
20240328,180100,472208325,3880,3880,3880,3880,0
20240328,180000,472208325,3880,3880,3880,3880,0
20240328,175900,472208325,3880,3880,3880,3880,0
20240328,175800,472208325,3880,3880,3880,3880,0
20240328,175700,472208325,3880,3880,3880,3880,0
20240328,175600,472208325,3880,3880,3880,3880,0
20240328,175500,472208325,3880,3880,3880,3880,0
20240328,175400,472208325,3880,3880,3880,3880,0
20240328,175300,472208325,3880,3880,3880,3880,0
20240328,175200,472208325,3880,3880,3880,3880,0
20240328,175100,472208325,3880,3880,3880,3880,0
20240328,175000,472208325,3880,3880,3880,3880,0
20240328,174900,472208325,3880,3880,3880,3880,0
20240328,174800,472208325,3880,3880,3880,3880,0
20240328,174700,472208325,3880,3880,3880,3880,0
20240328,174600,472208325,3880,3880,3880,3880,0
20240328,174500,472208325,3880,3880,3880,3880,0
20240328,174400,472208325,3880,3880,3880,3880,0
20240328,174300,472208325,3880,3880,3880,3880,2798
20240328,174200,472208325,3880,3880,3880,3880,0
20240328,174100,472208325,3880,3880,3880,3880,0
20240328,174000,472208325,3880,3880,3880,3880,0
20240328,173900,472208325,3880,3880,3880,3880,0
20240328,173800,472208325,3880,3880,3880,3880,0
20240328,173700,472208325,3880,3880,3880,3880,0
20240328,173600,472208325,3880,3880,3880,3880,0
20240328,173500,472208325,3880,3880,3880,3880,0
20240328,173400,472208325,3880,3880,3880,3880,0
20240328,173300,472208325,3880,3880,3880,3880,0
20240328,173200,472208325,3880,3880,3880,3880,0
20240328,173100,472208325,3880,3880,3880,3880,0
20240328,173000,472208325,3880,3880,3880,3880,0
20240328,172900,472208325,3880,3880,3880,3880,0
20240328,172800,472208325,3880,3880,3880,3880,0
20240328,172700,472208325,3880,3880,3880,3880,0
20240328,172600,472208325,3880,3880,3880,3880,0
20240328,172500,472208325,3880,3880,3880,3880,0
20240328,172400,472208325,3880,3880,3880,3880,0
20240328,172300,472208325,3880,3880,3880,3880,0
20240328,172200,472208325,3880,3880,3880,3880,0
20240328,172100,472208325,3880,3880,3880,3880,0
20240328,172000,472208325,3880,3880,3880,3880,0
20240328,171900,472208325,3880,3880,3880,3880,0
20240328,171800,472208325,3880,3880,3880,3880,0
20240328,171700,472208325,3880,3880,3880,3880,0
20240328,171600,472208325,3880,3880,3880,3880,0
20240328,171500,472208325,3880,3880,3880,3880,0
20240328,171400,472208325,3880,3880,3880,3880,0
20240328,171300,472208325,3880,3880,3880,3880,2798
20240328,171200,472208325,3880,3880,3880,3880,0
20240328,171100,472208325,3880,3880,3880,3880,0
20240328,171000,472208325,3880,3880,3880,3880,0
20240328,170900,472208325,3880,3880,3880,3880,0
20240328,170800,472208325,3880,3880,3880,3880,0
20240328,170700,472208325,3880,3880,3880,3880,0
20240328,170600,472208325,3880,3880,3880,3880,0
20240328,170500,472208325,3880,3880,3880,3880,0
20240328,170400,472208325,3880,3880,3880,3880,0
20240328,170300,472208325,3880,3880,3880,3880,0
20240328,170200,472208325,3880,3880,3880,3880,0
20240328,170100,472208325,3880,3880,3880,3880,0
20240328,170000,472208325,3880,3880,3880,3880,0
20240328,165900,472208325,3880,3880,3880,3880,0
20240328,165800,472208325,3880,3880,3880,3880,0
20240328,165700,472208325,3880,3880,3880,3880,0
20240328,165600,472208325,3880,3880,3880,3880,0
20240328,165500,472208325,3880,3880,3880,3880,0
20240328,165400,472208325,3880,3880,3880,3880,0
20240328,165300,472208325,3880,3880,3880,3880,0
20240328,165200,472208325,3880,3880,3880,3880,0
20240328,165100,472208325,3880,3880,3880,3880,0
20240328,165000,472208325,3880,3880,3880,3880,0
20240328,164900,472208325,3880,3880,3880,3880,0
20240328,164800,472208325,3880,3880,3880,3880,0
20240328,164700,472208325,3880,3880,3880,3880,0
20240328,164600,472208325,3880,3880,3880,3880,0
20240328,164500,472208325,3880,3880,3880,3880,0
20240328,164400,472208325,3880,3880,3880,3880,0
20240328,164300,472208325,3880,3880,3880,3880,2798
20240328,164200,472208325,3880,3880,3880,3880,0
20240328,164100,472208325,3880,3880,3880,3880,0
20240328,164000,472208325,3880,3880,3880,3880,0
20240328,163900,472208325,3880,3880,3880,3880,0
20240328,163800,472208325,3880,3880,3880,3880,0
20240328,163700,472208325,3880,3880,3880,3880,0
20240328,163600,472208325,3880,3880,3880,3880,0
20240328,163500,472208325,3880,3880,3880,3880,0
20240328,163400,472208325,3880,3880,3880,3880,0
20240328,163300,472208325,3880,3880,3880,3880,0
20240328,163200,472208325,3880,3880,3880,3880,0
20240328,163100,472208325,3880,3880,3880,3880,0
20240328,163000,472208325,3880,3880,3880,3880,0
20240328,162900,472208325,3880,3880,3880,3880,0
20240328,162800,472208325,3880,3880,3880,3880,0
20240328,162700,472208325,3880,3880,3880,3880,0
20240328,162600,472208325,3880,3880,3880,3880,0
20240328,162500,472208325,3880,3880,3880,3880,0
20240328,162400,472208325,3880,3880,3880,3880,0
20240328,162300,472208325,3880,3880,3880,3880,0
20240328,162200,472208325,3880,3880,3880,3880,0
20240328,162100,472208325,3880,3880,3880,3880,0
20240328,162000,472208325,3880,3880,3880,3880,0
20240328,161900,472208325,3880,3880,3880,3880,0
20240328,161800,472208325,3880,3880,3880,3880,0
20240328,161700,472208325,3880,3880,3880,3880,0
20240328,161600,472208325,3880,3880,3880,3880,0
20240328,161500,472208325,3880,3880,3880,3880,0
20240328,161400,472208325,3880,3880,3880,3880,0
20240328,161300,472208325,3880,3880,3880,3880,2798
20240328,161200,472208325,3880,3880,3880,3880,0
20240328,161100,472208325,3880,3880,3880,3880,0
20240328,161000,472208325,3880,3880,3880,3880,0
20240328,160900,472208325,3880,3880,3880,3880,0
20240328,160800,472208325,3880,3880,3880,3880,0
20240328,160700,472208325,3880,3880,3880,3880,0
20240328,160600,472208325,3880,3880,3880,3880,0
20240328,160500,472208325,3880,3880,3880,3880,0
20240328,160400,472208325,3880,3880,3880,3880,0
20240328,160300,472208325,3880,3880,3880,3880,0
20240328,160200,472208325,3880,3880,3880,3880,0
20240328,160100,472208325,3880,3880,3880,3880,0
20240328,160000,472208325,3880,3880,3880,3880,0
20240328,155900,472208325,3880,3880,3880,3880,0
20240328,155800,472208325,3880,3880,3880,3880,0
20240328,155700,472208325,3880,3880,3880,3880,0
20240328,155600,472208325,3880,3880,3880,3880,0
20240328,155500,472208325,3880,3880,3880,3880,0
20240328,155400,472208325,3880,3880,3880,3880,0
20240328,155300,472208325,3880,3880,3880,3880,0
20240328,155200,472208325,3880,3880,3880,3880,0
20240328,155100,472208325,3880,3880,3880,3880,0
20240328,155000,472208325,3880,3880,3880,3880,0
20240328,154900,472208325,3880,3880,3880,3880,0
20240328,154800,472208325,3880,3880,3880,3880,0
20240328,154700,472208325,3880,3880,3880,3880,0
20240328,154600,472208325,3880,3880,3880,3880,0
20240328,154500,472208325,3880,3880,3880,3880,0
20240328,154400,472208325,3880,3880,3880,3880,0
20240328,154300,472208325,3880,3880,3880,3880,2798
20240328,154200,472208325,3880,3880,3880,3880,0
20240328,154100,472208325,3880,3880,3880,3880,0
20240328,154000,472208325,3880,3880,3880,3880,0
20240328,153900,472208325,3880,3880,3880,3880,0
20240328,153800,472208325,3880,3880,3880,3880,0
20240328,153700,472208325,3880,3880,3880,3880,0
20240328,153600,472208325,3880,3880,3880,3880,0
20240328,153500,472208325,3880,3880,3880,3880,0
20240328,153400,472208325,3880,3880,3880,3880,0
20240328,153300,472208325,3880,3880,3880,3880,0
20240328,153200,472208325,3880,3880,3880,3880,0
20240328,153100,472208325,3880,3880,3880,3880,0
20240328,153000,472208325,3880,3880,3880,3880,2798
20240328,152900,461352085,3880,3880,3880,3880,0
20240328,152800,461352085,3880,3880,3880,3880,0
20240328,152700,461352085,3880,3880,3880,3880,0
20240328,152600,461352085,3880,3880,3880,3880,0
20240328,152500,461352085,3880,3880,3880,3880,0
20240328,152400,461352085,3880,3880,3880,3880,0
20240328,152300,461352085,3880,3880,3880,3880,0
20240328,152200,461352085,3880,3880,3880,3880,0
20240328,152100,461352085,3880,3880,3880,3880,0
20240328,152000,461352085,3880,3880,3880,3880,0
20240328,151900,461352085,3880,3880,3880,3880,3
20240328,151800,461340445,3880,3880,3880,3880,651
20240328,151700,458814565,3875,3870,3875,3870,31
20240328,151600,458694525,3855,3855,3855,3855,12
20240328,151500,458648265,3855,3870,3870,3855,21
20240328,151400,458567160,3870,3870,3870,3870,14
20240328,151300,458512980,3870,3860,3870,3860,17
20240328,151200,458447285,3855,3855,3860,3855,17
20240328,151100,458381715,3855,3855,3855,3855,565
20240328,151000,456203640,3855,3855,3855,3855,374
20240328,150900,454761870,3860,3860,3860,3855,57
20240328,150800,454542125,3855,3855,3855,3855,15
20240328,150700,454484300,3855,3855,3855,3855,95
20240328,150600,454118075,3855,3860,3860,3855,6
20240328,150500,454094940,3855,3860,3865,3855,10
20240328,150400,454056355,3865,3860,3865,3860,5
20240328,150300,454037045,3855,3855,3855,3855,5
20240328,150200,454017770,3860,3855,3860,3855,26
20240328,150100,453917435,3855,3850,3855,3850,13
20240328,150000,453867370,3855,3855,3855,3855,236
20240328,145900,452957590,3860,3860,3860,3860,190
20240328,145800,452224190,3860,3860,3860,3860,0
20240328,145700,452224190,3860,3860,3860,3860,105
20240328,145600,451818890,3860,3860,3860,3860,1066
20240328,145500,447704130,3855,3855,3855,3855,1005
20240328,145400,443829855,3855,3850,3855,3850,29
20240328,145300,443718135,3850,3850,3850,3850,5
20240328,145200,443698885,3850,3850,3850,3850,10
20240328,145100,443660385,3850,3850,3850,3850,5
20240328,145000,443641135,3865,3850,3865,3850,25
20240328,144900,443544705,3850,3850,3850,3850,15
20240328,144800,443486955,3850,3850,3850,3850,10
20240328,144700,443448455,3850,3850,3850,3850,15
20240328,144600,443390705,3850,3850,3860,3850,37
20240328,144500,443248245,3850,3850,3850,3850,10
20240328,144400,443209745,3850,3850,3850,3850,10
20240328,144300,443171245,3850,3850,3850,3850,0
20240328,144200,443171245,3850,3850,3850,3850,10
20240328,144100,443132745,3850,3850,3850,3850,15
20240328,144000,443074995,3850,3850,3850,3850,5
20240328,143900,443055745,3850,3850,3850,3850,25
20240328,143800,442959495,3850,3855,3855,3850,6
20240328,143700,442936390,3850,3855,3855,3850,6
20240328,143600,442913285,3860,3860,3860,3860,3
20240328,143500,442901705,3850,3840,3850,3835,1110
20240328,143400,438637285,3840,3840,3840,3840,11
20240328,143300,438595045,3840,3845,3845,3840,1005
20240328,143200,434731875,3845,3845,3845,3845,25
20240328,143100,434635750,3845,3845,3845,3845,20
20240328,143000,434558850,3845,3845,3845,3845,15
20240328,142900,434501175,3845,3845,3845,3845,10
20240328,142800,434462725,3845,3845,3845,3845,10
20240328,142700,434424275,3845,3845,3845,3845,10
20240328,142600,434385825,3845,3855,3855,3845,13
20240328,142500,434335815,3855,3855,3855,3845,10
20240328,142400,434297320,3845,3850,3850,3845,16
20240328,142300,434235795,3850,3850,3850,3850,2
20240328,142200,434228095,3850,3850,3855,3850,31
20240328,142100,434108740,3855,3875,3875,3855,560
20240328,142000,431938805,3875,3875,3875,3875,100
20240328,141900,431551305,3875,3875,3875,3875,2
20240328,141800,431543555,3875,3875,3875,3875,155
20240328,141700,430942930,3875,3875,3875,3875,0
20240328,141600,430942930,3875,3875,3875,3875,0
20240328,141500,430942930,3875,3845,3875,3845,223
20240328,141400,430084955,3830,3870,3870,3830,10775
20240328,141300,388597125,3870,3875,3875,3870,3289
20240328,141200,375854875,3875,3875,3875,3875,0
20240328,141100,375854875,3875,3875,3875,3875,0
20240328,141000,375854875,3875,3885,3885,3875,2001
20240328,140900,368098750,3885,3885,3885,3885,1
20240328,140800,368094865,3910,3910,3910,3910,0
20240328,140700,368094865,3910,3910,3910,3910,0
20240328,140600,368094865,3910,3910,3910,3910,0
20240328,140500,368094865,3910,3910,3910,3910,6
20240328,140400,368071405,3910,3910,3910,3910,30
20240328,140300,367954105,3910,3910,3910,3910,0
20240328,140200,367954105,3910,3910,3910,3910,1
20240328,140100,367950195,3910,3905,3910,3905,10
20240328,140000,367911100,3915,3915,3915,3915,0
20240328,135900,367911100,3915,3915,3915,3915,0
20240328,135800,367911100,3915,3915,3915,3915,0
20240328,135700,367911100,3915,3915,3915,3915,0
20240328,135600,367911100,3915,3915,3915,3915,0
20240328,135500,367911100,3915,3910,3915,3910,4
20240328,135400,367895455,3910,3910,3910,3910,1
20240328,135300,367891545,3910,3910,3910,3910,0
20240328,135200,367891545,3910,3910,3910,3910,0
20240328,135100,367891545,3910,3905,3910,3905,4
20240328,135000,367875910,3900,3900,3900,3900,0
20240328,134900,367875910,3900,3895,3900,3895,1000
20240328,134800,363975960,3880,3880,3880,3880,23
20240328,134700,363886720,3880,3880,3880,3880,0
20240328,134600,363886720,3880,3880,3880,3880,0
20240328,134500,363886720,3880,3880,3880,3880,0
20240328,134400,363886720,3880,3880,3880,3880,200
20240328,134300,363110720,3880,3880,3880,3880,0
20240328,134200,363110720,3880,3880,3880,3880,0
20240328,134100,363110720,3880,3885,3885,3880,133
20240328,134000,362594640,3885,3885,3885,3885,80
20240328,133900,362283840,3885,3885,3885,3885,23
20240328,133800,362194485,3885,3885,3885,3885,0
20240328,133700,362194485,3885,3885,3885,3885,0
20240328,133600,362194485,3885,3885,3885,3885,0
20240328,133500,362194485,3885,3885,3885,3885,23
20240328,133400,362105130,3880,3885,3885,3880,40
20240328,133300,361949875,3885,3885,3885,3885,23
20240328,133200,361860520,3905,3905,3905,3905,40
20240328,133100,361704320,3885,3885,3885,3885,1
20240328,133000,361700435,3885,3885,3885,3885,0
20240328,132900,361700435,3885,3890,3890,3885,50
20240328,132800,361506040,3915,3900,3915,3900,573
20240328,132700,359271105,3900,3895,3900,3880,5001
20240328,132600,339859770,3900,3895,3900,3895,24
20240328,132500,339766285,3900,3900,3900,3900,0
20240328,132400,339766285,3900,3900,3900,3900,0
20240328,132300,339766285,3900,3900,3900,3900,0
20240328,132200,339766285,3900,3900,3900,3900,0
20240328,132100,339766285,3900,3895,3900,3895,524
20240328,132000,337722800,3895,3895,3895,3895,0
20240328,131900,337722800,3895,3895,3895,3895,23
20240328,131800,337633215,3895,3895,3895,3895,23
20240328,131700,337543630,3895,3895,3895,3895,0
20240328,131600,337543630,3895,3895,3895,3895,23
20240328,131500,337454045,3900,3900,3900,3900,0
20240328,131400,337454045,3900,3900,3900,3895,25
20240328,131300,337356660,3895,3895,3895,3895,0
20240328,131200,337356660,3895,3895,3895,3895,0
20240328,131100,337356660,3895,3895,3895,3895,0
20240328,131000,337356660,3895,3895,3895,3895,14
20240328,130900,337302130,3900,3900,3900,3900,0
20240328,130800,337302130,3900,3895,3900,3895,13
20240328,130700,337251490,3895,3895,3895,3895,0
20240328,130600,337251490,3895,3895,3900,3895,413
20240328,130500,335642850,3900,3900,3900,3895,480
20240328,130400,333770965,3900,3900,3900,3900,154
20240328,130300,333170365,3900,3900,3900,3900,0
20240328,130200,333170365,3900,3900,3900,3900,0
20240328,130100,333170365,3900,3900,3905,3900,1023
20240328,130000,329180630,3900,3900,3900,3900,0
20240328,125900,329180630,3900,3900,3900,3900,500
20240328,125800,327230630,3900,3900,3900,3900,0
20240328,125700,327230630,3900,3900,3900,3900,645
20240328,125600,324715130,3900,3905,3905,3900,570
20240328,125500,322491130,3905,3905,3905,3905,1300
20240328,125400,317414630,3905,3905,3905,3905,0
20240328,125300,317414630,3905,3905,3905,3905,0
20240328,125200,317414630,3905,3905,3905,3905,0
20240328,125100,317414630,3905,3905,3905,3905,23
20240328,125000,317324815,3905,3905,3905,3905,0
20240328,124900,317324815,3905,3905,3905,3905,717
20240328,124800,314524930,3905,3905,3905,3905,23
20240328,124700,314435115,3920,3920,3920,3920,0
20240328,124600,314435115,3920,3920,3920,3920,0
20240328,124500,314435115,3920,3915,3920,3915,19
20240328,124400,314360695,3905,3905,3905,3905,0
20240328,124300,314360695,3905,3910,3910,3905,29
20240328,124200,314247420,3915,3915,3915,3915,0
20240328,124100,314247420,3915,3915,3915,3915,8
20240328,124000,314216100,3920,3920,3920,3920,0
20240328,123900,314216100,3920,3920,3920,3920,0
20240328,123800,314216100,3920,3920,3920,3920,130
20240328,123700,313706500,3920,3920,3920,3920,0
20240328,123600,313706500,3920,3920,3920,3920,1
20240328,123500,313702580,3935,3935,3935,3935,0
20240328,123400,313702580,3935,3935,3935,3935,0
20240328,123300,313702580,3935,3935,3935,3935,0
20240328,123200,313702580,3935,3935,3935,3935,20
20240328,123100,313623880,3940,3940,3940,3940,0
20240328,123000,313623880,3940,3940,3940,3940,507
20240328,122900,311626300,3940,3940,3940,3940,0
20240328,122800,311626300,3940,3940,3940,3940,2478
20240328,122700,301862980,3940,3940,3940,3940,3164
20240328,122600,289396820,3940,3920,3945,3920,3702
20240328,122500,274811475,3890,3910,3945,3890,4059
20240328,122400,258833165,3885,3885,3885,3885,8
20240328,122300,258802085,3900,3885,3900,3885,2566
20240328,122200,248832775,3885,3885,3885,3885,60
20240328,122100,248599675,3905,3905,3905,3905,0
20240328,122000,248599675,3905,3905,3905,3905,1
20240328,121900,248595770,3885,3885,3885,3885,23
20240328,121800,248506415,3885,3885,3885,3885,23
20240328,121700,248417060,3905,3900,3905,3900,569
20240328,121600,246197945,3900,3900,3900,3900,5
20240328,121500,246178445,3900,3900,3900,3900,0
20240328,121400,246178445,3900,3900,3900,3900,0
20240328,121300,246178445,3900,3900,3900,3900,1
20240328,121200,246174545,3895,3890,3895,3890,1191
20240328,121100,241535850,3895,3900,3900,3890,5116
20240328,121000,221591100,3900,3900,3900,3900,0
20240328,120900,221591100,3900,3900,3900,3900,123
20240328,120800,221111400,3925,3925,3925,3925,0
20240328,120700,221111400,3925,3925,3925,3925,2
20240328,120600,221103550,3930,3930,3930,3930,0
20240328,120500,221103550,3930,3930,3930,3930,0
20240328,120400,221103550,3930,3930,3930,3930,0
20240328,120300,221103550,3930,3930,3930,3930,2
20240328,120200,221095690,3930,3925,3930,3925,2000
20240328,120100,213235695,3930,3930,3930,3930,0
20240328,120000,213235695,3930,3910,3930,3910,152
20240328,115900,212639965,3920,3920,3920,3920,0
20240328,115800,212639965,3920,3915,3920,3915,32
20240328,115700,212514670,3915,3890,3915,3880,9523
20240328,115600,175530105,3895,3895,3895,3895,0
20240328,115500,175530105,3895,3905,3905,3895,359
20240328,115400,174128360,3910,3910,3910,3910,1
20240328,115300,174124450,3905,3905,3905,3905,0
20240328,115200,174124450,3905,3905,3905,3905,0
20240328,115100,174124450,3905,3905,3905,3905,23
20240328,115000,174034635,3915,3915,3915,3915,0
20240328,114900,174034635,3915,3915,3915,3915,0
20240328,114800,174034635,3915,3915,3915,3915,0
20240328,114700,174034635,3915,3910,3915,3910,11
20240328,114600,173991610,3905,3905,3905,3905,0
20240328,114500,173991610,3905,3905,3905,3905,0
20240328,114400,173991610,3905,3905,3905,3905,30
20240328,114300,173874460,3905,3905,3905,3905,0
20240328,114200,173874460,3905,3905,3905,3905,0
20240328,114100,173874460,3905,3905,3905,3905,373
20240328,114000,172417895,3905,3900,3905,3900,2
20240328,113900,172410090,3900,3895,3900,3895,717
20240328,113800,169615370,3895,3895,3895,3895,2
20240328,113700,169607580,3890,3890,3890,3890,1
20240328,113600,169603690,3895,3890,3895,3890,203
20240328,113500,168813510,3890,3890,3890,3890,0
20240328,113400,168813510,3890,3890,3890,3890,23
20240328,113300,168724040,3890,3890,3890,3890,0
20240328,113200,168724040,3890,3890,3890,3890,41
20240328,113100,168564550,3890,3890,3890,3885,524
20240328,113000,166528685,3895,3895,3895,3895,0
20240328,112900,166528685,3895,3895,3895,3895,0
20240328,112800,166528685,3895,3895,3895,3895,0
20240328,112700,166528685,3895,3895,3895,3895,0
20240328,112600,166528685,3895,3895,3895,3895,0
20240328,112500,166528685,3895,3895,3895,3895,111
20240328,112400,166096340,3890,3890,3890,3890,0
20240328,112300,166096340,3890,3885,3890,3885,396
20240328,112200,164556420,3875,3875,3875,3875,23
20240328,112100,164467295,3880,3880,3880,3880,1
20240328,112000,164463415,3885,3880,3885,3880,1001
20240328,111900,160574665,3880,3880,3880,3880,0
20240328,111800,160574665,3880,3880,3880,3880,0
20240328,111700,160574665,3880,3880,3880,3880,0
20240328,111600,160574665,3880,3880,3880,3880,0
20240328,111500,160574665,3880,3880,3880,3880,0
20240328,111400,160574665,3880,3880,3880,3880,10
20240328,111300,160535865,3875,3875,3875,3875,20
20240328,111200,160458365,3870,3870,3870,3870,0
20240328,111100,160458365,3870,3885,3885,3870,663
20240328,111000,157883070,3885,3885,3885,3885,0
20240328,110900,157883070,3885,3885,3885,3885,0
20240328,110800,157883070,3885,3905,3905,3885,24
20240328,110700,157789810,3885,3885,3885,3885,0
20240328,110600,157789810,3885,3885,3885,3885,1000
20240328,110500,153904810,3905,3900,3905,3900,385
20240328,110400,152401750,3900,3900,3900,3900,0
20240328,110300,152401750,3900,3875,3900,3875,51
20240328,110200,152204100,3895,3890,3895,3890,170
20240328,110100,151542010,3885,3870,3885,3870,1107
20240328,110000,147245440,3870,3870,3875,3860,80
20240328,105900,146936270,3875,3875,3875,3875,1
20240328,105800,146932395,3870,3870,3870,3870,23
20240328,105700,146843385,3875,3875,3875,3875,0
20240328,105600,146843385,3875,3870,3875,3870,4
20240328,105500,146827900,3875,3875,3875,3875,516
20240328,105400,144828400,3875,3875,3875,3875,1
20240328,105300,144824525,3870,3870,3870,3870,0
20240328,105200,144824525,3870,3870,3870,3870,0
20240328,105100,144824525,3870,3870,3870,3870,0
20240328,105000,144824525,3870,3865,3870,3865,932
20240328,104900,141217715,3860,3860,3860,3860,0
20240328,104800,141217715,3860,3860,3860,3860,0
20240328,104700,141217715,3860,3860,3860,3860,1
20240328,104600,141213855,3860,3860,3860,3860,0
20240328,104500,141213855,3860,3860,3860,3860,0
20240328,104400,141213855,3860,3860,3860,3860,130
20240328,104300,140712055,3855,3845,3855,3845,317
20240328,104200,139490820,3845,3845,3845,3845,100
20240328,104100,139106320,3845,3845,3845,3845,0
20240328,104000,139106320,3845,3845,3845,3845,0
20240328,103900,139106320,3845,3845,3845,3845,0
20240328,103800,139106320,3845,3845,3845,3845,0
20240328,103700,139106320,3845,3845,3845,3845,0
20240328,103600,139106320,3845,3845,3845,3845,0
20240328,103500,139106320,3845,3845,3845,3845,0
20240328,103400,139106320,3845,3845,3845,3845,0
20240328,103300,139106320,3845,3845,3845,3845,0
20240328,103200,139106320,3845,3845,3845,3845,0
20240328,103100,139106320,3845,3845,3845,3845,0
20240328,103000,139106320,3845,3845,3845,3845,0
20240328,102900,139106320,3845,3845,3845,3845,0
20240328,102800,139106320,3845,3845,3845,3845,0
20240328,102700,139106320,3845,3845,3845,3845,1
20240328,102600,139102475,3845,3845,3845,3845,0
20240328,102500,139102475,3845,3845,3845,3845,0
20240328,102400,139102475,3845,3845,3845,3845,0
20240328,102300,139102475,3845,3845,3845,3845,0
20240328,102200,139102475,3845,3845,3845,3845,0
20240328,102100,139102475,3845,3845,3845,3845,0
20240328,102000,139102475,3845,3845,3845,3845,0
20240328,101900,139102475,3845,3845,3845,3845,0
20240328,101800,139102475,3845,3845,3845,3845,0
20240328,101700,139102475,3845,3845,3845,3845,0
20240328,101600,139102475,3845,3845,3845,3845,3
20240328,101500,139090940,3840,3840,3840,3840,16
20240328,101400,139029500,3840,3835,3840,3835,237
20240328,101300,138119425,3830,3830,3830,3830,50
20240328,101200,137927925,3825,3825,3825,3825,0
20240328,101100,137927925,3825,3825,3825,3825,0
20240328,101000,137927925,3825,3825,3825,3825,0
20240328,100900,137927925,3825,3825,3825,3825,0
20240328,100800,137927925,3825,3825,3825,3825,2
20240328,100700,137920275,3820,3820,3820,3820,2000
20240328,100600,130280275,3825,3840,3840,3825,3000
20240328,100500,118790315,3840,3840,3840,3840,40
20240328,100400,118636715,3840,3850,3850,3840,3501
20240328,100300,105171165,3855,3860,3860,3855,2460
20240328,100200,95680365,3865,3865,3865,3865,0
20240328,100100,95680365,3865,3865,3865,3865,214
20240328,100000,94853255,3880,3880,3880,3880,0
20240328,095900,94853255,3880,3880,3880,3880,0
20240328,095800,94853255,3880,3880,3880,3880,0
20240328,095700,94853255,3880,3880,3880,3880,0
20240328,095600,94853255,3880,3880,3880,3880,0
20240328,095500,94853255,3880,3880,3880,3880,0
20240328,095400,94853255,3880,3880,3880,3880,0
20240328,095300,94853255,3880,3880,3880,3880,6
20240328,095200,94829975,3880,3880,3880,3880,0
20240328,095100,94829975,3880,3875,3880,3875,514
20240328,095000,92835660,3880,3880,3880,3880,0
20240328,094900,92835660,3880,3880,3880,3880,0
20240328,094800,92835660,3880,3880,3880,3880,0
20240328,094700,92835660,3880,3880,3880,3880,0
20240328,094600,92835660,3880,3880,3880,3880,0
20240328,094500,92835660,3880,3880,3880,3880,308
20240328,094400,91640620,3880,3870,3880,3870,7
20240328,094300,91613475,3860,3860,3860,3860,2000
20240328,094200,83893475,3860,3860,3860,3860,3000
20240328,094100,72313475,3860,3860,3860,3855,3677
20240328,094000,58123635,3870,3870,3870,3870,50
20240328,093900,57930135,3855,3855,3855,3855,19
20240328,093800,57856890,3855,3860,3860,3855,2001
20240328,093700,50133035,3860,3860,3860,3860,0
20240328,093600,50133035,3860,3860,3860,3860,0
20240328,093500,50133035,3860,3860,3860,3860,0
20240328,093400,50133035,3860,3860,3860,3860,0
20240328,093300,50133035,3860,3860,3860,3860,0
20240328,093200,50133035,3860,3860,3860,3860,0
20240328,093100,50133035,3860,3860,3860,3860,7
20240328,093000,50106015,3855,3860,3860,3855,218
20240328,092900,49265160,3875,3875,3875,3875,0
20240328,092800,49265160,3875,3875,3875,3875,26
20240328,092700,49164410,3870,3870,3870,3870,0
20240328,092600,49164410,3870,3870,3870,3870,1
20240328,092500,49160540,3865,3855,3865,3850,1384
20240328,092400,43827760,3875,3880,3880,3845,5216
20240328,092300,23751955,3875,3885,3885,3875,42
20240328,092200,23588885,3885,3885,3885,3885,200
20240328,092100,22811885,3890,3890,3890,3890,1
20240328,092000,22807995,3890,3885,3890,3885,1647
20240328,091900,16406165,3880,3880,3880,3880,0
20240328,091800,16406165,3880,3880,3880,3880,1
20240328,091700,16402285,3880,3880,3880,3880,8
20240328,091600,16371245,3890,3890,3890,3890,0
20240328,091500,16371245,3890,3890,3890,3890,0
20240328,091400,16371245,3890,3890,3890,3890,0
20240328,091300,16371245,3890,3890,3890,3890,2096
20240328,091200,8217805,3895,3895,3895,3895,0
20240328,091100,8217805,3895,3895,3895,3895,10
20240328,091000,8178855,3895,3890,3895,3890,43
20240328,090900,8011570,3890,3890,3890,3890,0
20240328,090800,8011570,3890,3895,3895,3890,107
20240328,090700,7594840,3905,3905,3905,3905,0
20240328,090600,7594840,3905,3895,3905,3895,1603
20240328,090500,1337730,3905,3905,3905,3905,0
20240328,090400,1337730,3905,3905,3905,3905,0
20240328,090300,1337730,3905,3905,3905,3905,0
20240328,090200,1337730,3905,3875,3905,3875,9
20240328,090100,1302765,3880,3865,3915,3865,120
20240328,090000,835760,3855,3850,3860,3850,217