KissMeData/084680/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,193800,1529629265,2050,2050,2050,2050,14676
20240328,193700,1529629265,2050,2050,2050,2050,0
20240328,193600,1529629265,2050,2050,2050,2050,0
20240328,193500,1529629265,2050,2050,2050,2050,0
20240328,193400,1529629265,2050,2050,2050,2050,0
20240328,193300,1529629265,2050,2050,2050,2050,0
20240328,193200,1529629265,2050,2050,2050,2050,0
20240328,193100,1529629265,2050,2050,2050,2050,0
20240328,193000,1529629265,2050,2050,2050,2050,0
20240328,192900,1529629265,2050,2050,2050,2050,0
20240328,192800,1529629265,2050,2050,2050,2050,0
20240328,192700,1529629265,2050,2050,2050,2050,0
20240328,192600,1529629265,2050,2050,2050,2050,0
20240328,192500,1529629265,2050,2050,2050,2050,0
20240328,192400,1529629265,2050,2050,2050,2050,0
20240328,192300,1529629265,2050,2050,2050,2050,0
20240328,192200,1529629265,2050,2050,2050,2050,0
20240328,192100,1529629265,2050,2050,2050,2050,0
20240328,192000,1529629265,2050,2050,2050,2050,0
20240328,191900,1529629265,2050,2050,2050,2050,0
20240328,191800,1529629265,2050,2050,2050,2050,0
20240328,191700,1529629265,2050,2050,2050,2050,0
20240328,191600,1529629265,2050,2050,2050,2050,0
20240328,191500,1529629265,2050,2050,2050,2050,0
20240328,191400,1529629265,2050,2050,2050,2050,0
20240328,191300,1529629265,2050,2050,2050,2050,0
20240328,191200,1529629265,2050,2050,2050,2050,0
20240328,191100,1529629265,2050,2050,2050,2050,0
20240328,191000,1529629265,2050,2050,2050,2050,0
20240328,190900,1529629265,2050,2050,2050,2050,0
20240328,190800,1529629265,2050,2050,2050,2050,14676
20240328,190700,1529629265,2050,2050,2050,2050,0
20240328,190600,1529629265,2050,2050,2050,2050,0
20240328,190500,1529629265,2050,2050,2050,2050,0
20240328,190400,1529629265,2050,2050,2050,2050,0
20240328,190300,1529629265,2050,2050,2050,2050,0
20240328,190200,1529629265,2050,2050,2050,2050,0
20240328,190100,1529629265,2050,2050,2050,2050,0
20240328,190000,1529629265,2050,2050,2050,2050,0
20240328,185900,1529629265,2050,2050,2050,2050,0
20240328,185800,1529629265,2050,2050,2050,2050,0
20240328,185700,1529629265,2050,2050,2050,2050,0
20240328,185600,1529629265,2050,2050,2050,2050,0
20240328,185500,1529629265,2050,2050,2050,2050,0
20240328,185400,1529629265,2050,2050,2050,2050,0
20240328,185300,1529629265,2050,2050,2050,2050,0
20240328,185200,1529629265,2050,2050,2050,2050,0
20240328,185100,1529629265,2050,2050,2050,2050,0
20240328,185000,1529629265,2050,2050,2050,2050,0
20240328,184900,1529629265,2050,2050,2050,2050,0
20240328,184800,1529629265,2050,2050,2050,2050,0
20240328,184700,1529629265,2050,2050,2050,2050,0
20240328,184600,1529629265,2050,2050,2050,2050,0
20240328,184500,1529629265,2050,2050,2050,2050,0
20240328,184400,1529629265,2050,2050,2050,2050,0
20240328,184300,1529629265,2050,2050,2050,2050,0
20240328,184200,1529629265,2050,2050,2050,2050,0
20240328,184100,1529629265,2050,2050,2050,2050,0
20240328,184000,1529629265,2050,2050,2050,2050,0
20240328,183900,1529629265,2050,2050,2050,2050,0
20240328,183800,1529629265,2050,2050,2050,2050,14676
20240328,183700,1529629265,2050,2050,2050,2050,0
20240328,183600,1529629265,2050,2050,2050,2050,0
20240328,183500,1529629265,2050,2050,2050,2050,0
20240328,183400,1529629265,2050,2050,2050,2050,0
20240328,183300,1529629265,2050,2050,2050,2050,0
20240328,183200,1529629265,2050,2050,2050,2050,0
20240328,183100,1529629265,2050,2050,2050,2050,0
20240328,183000,1529629265,2050,2050,2050,2050,0
20240328,182900,1529629265,2050,2050,2050,2050,0
20240328,182800,1529629265,2050,2050,2050,2050,0
20240328,182700,1529629265,2050,2050,2050,2050,0
20240328,182600,1529629265,2050,2050,2050,2050,0
20240328,182500,1529629265,2050,2050,2050,2050,0
20240328,182400,1529629265,2050,2050,2050,2050,0
20240328,182300,1529629265,2050,2050,2050,2050,0
20240328,182200,1529629265,2050,2050,2050,2050,0
20240328,182100,1529629265,2050,2050,2050,2050,0
20240328,182000,1529629265,2050,2050,2050,2050,0
20240328,181900,1529629265,2050,2050,2050,2050,0
20240328,181800,1529629265,2050,2050,2050,2050,0
20240328,181700,1529629265,2050,2050,2050,2050,0
20240328,181600,1529629265,2050,2050,2050,2050,0
20240328,181500,1529629265,2050,2050,2050,2050,0
20240328,181400,1529629265,2050,2050,2050,2050,0
20240328,181300,1529629265,2050,2050,2050,2050,0
20240328,181200,1529629265,2050,2050,2050,2050,0
20240328,181100,1529629265,2050,2050,2050,2050,0
20240328,181000,1529629265,2050,2050,2050,2050,0
20240328,180900,1529629265,2050,2050,2050,2050,0
20240328,180800,1529629265,2050,2050,2050,2050,14676
20240328,180700,1529629265,2050,2050,2050,2050,0
20240328,180600,1529629265,2050,2050,2050,2050,0
20240328,180500,1529629265,2050,2050,2050,2050,0
20240328,180400,1529629265,2050,2050,2050,2050,0
20240328,180300,1529629265,2050,2050,2050,2050,0
20240328,180200,1529629265,2050,2050,2050,2050,0
20240328,180100,1529629265,2050,2050,2050,2050,0
20240328,180000,1529629265,2050,2050,2050,2050,0
20240328,175900,1529629265,2050,2050,2050,2050,0
20240328,175800,1529629265,2050,2050,2050,2050,0
20240328,175700,1529629265,2050,2050,2050,2050,0
20240328,175600,1529629265,2050,2050,2050,2050,0
20240328,175500,1529629265,2050,2050,2050,2050,0
20240328,175400,1529629265,2050,2050,2050,2050,0
20240328,175300,1529629265,2050,2050,2050,2050,0
20240328,175200,1529629265,2050,2050,2050,2050,0
20240328,175100,1529629265,2050,2050,2050,2050,0
20240328,175000,1529629265,2050,2050,2050,2050,0
20240328,174900,1529629265,2050,2050,2050,2050,0
20240328,174800,1529629265,2050,2050,2050,2050,0
20240328,174700,1529629265,2050,2050,2050,2050,0
20240328,174600,1529629265,2050,2050,2050,2050,0
20240328,174500,1529629265,2050,2050,2050,2050,0
20240328,174400,1529629265,2050,2050,2050,2050,0
20240328,174300,1529629265,2050,2050,2050,2050,0
20240328,174200,1529629265,2050,2050,2050,2050,0
20240328,174100,1529629265,2050,2050,2050,2050,0
20240328,174000,1529629265,2050,2050,2050,2050,0
20240328,173900,1529629265,2050,2050,2050,2050,0
20240328,173800,1529629265,2050,2050,2050,2050,14676
20240328,173700,1529629265,2050,2050,2050,2050,0
20240328,173600,1529629265,2050,2050,2050,2050,0
20240328,173500,1529629265,2050,2050,2050,2050,0
20240328,173400,1529629265,2050,2050,2050,2050,0
20240328,173300,1529629265,2050,2050,2050,2050,0
20240328,173200,1529629265,2050,2050,2050,2050,0
20240328,173100,1529629265,2050,2050,2050,2050,0
20240328,173000,1529629265,2050,2050,2050,2050,0
20240328,172900,1529629265,2050,2050,2050,2050,0
20240328,172800,1529629265,2050,2050,2050,2050,0
20240328,172700,1529629265,2050,2050,2050,2050,0
20240328,172600,1529629265,2050,2050,2050,2050,0
20240328,172500,1529629265,2050,2050,2050,2050,0
20240328,172400,1529629265,2050,2050,2050,2050,0
20240328,172300,1529629265,2050,2050,2050,2050,0
20240328,172200,1529629265,2050,2050,2050,2050,0
20240328,172100,1529629265,2050,2050,2050,2050,0
20240328,172000,1529629265,2050,2050,2050,2050,0
20240328,171900,1529629265,2050,2050,2050,2050,0
20240328,171800,1529629265,2050,2050,2050,2050,0
20240328,171700,1529629265,2050,2050,2050,2050,0
20240328,171600,1529629265,2050,2050,2050,2050,0
20240328,171500,1529629265,2050,2050,2050,2050,0
20240328,171400,1529629265,2050,2050,2050,2050,0
20240328,171300,1529629265,2050,2050,2050,2050,0
20240328,171200,1529629265,2050,2050,2050,2050,0
20240328,171100,1529629265,2050,2050,2050,2050,0
20240328,171000,1529629265,2050,2050,2050,2050,0
20240328,170900,1529629265,2050,2050,2050,2050,0
20240328,170800,1529629265,2050,2050,2050,2050,14676
20240328,170700,1529629265,2050,2050,2050,2050,0
20240328,170600,1529629265,2050,2050,2050,2050,0
20240328,170500,1529629265,2050,2050,2050,2050,0
20240328,170400,1529629265,2050,2050,2050,2050,0
20240328,170300,1529629265,2050,2050,2050,2050,0
20240328,170200,1529629265,2050,2050,2050,2050,0
20240328,170100,1529629265,2050,2050,2050,2050,0
20240328,170000,1529629265,2050,2050,2050,2050,0
20240328,165900,1529629265,2050,2050,2050,2050,0
20240328,165800,1529629265,2050,2050,2050,2050,0
20240328,165700,1529629265,2050,2050,2050,2050,0
20240328,165600,1529629265,2050,2050,2050,2050,0
20240328,165500,1529629265,2050,2050,2050,2050,0
20240328,165400,1529629265,2050,2050,2050,2050,0
20240328,165300,1529629265,2050,2050,2050,2050,0
20240328,165200,1529629265,2050,2050,2050,2050,0
20240328,165100,1529629265,2050,2050,2050,2050,0
20240328,165000,1529629265,2050,2050,2050,2050,0
20240328,164900,1529629265,2050,2050,2050,2050,0
20240328,164800,1529629265,2050,2050,2050,2050,0
20240328,164700,1529629265,2050,2050,2050,2050,0
20240328,164600,1529629265,2050,2050,2050,2050,0
20240328,164500,1529629265,2050,2050,2050,2050,0
20240328,164400,1529629265,2050,2050,2050,2050,0
20240328,164300,1529629265,2050,2050,2050,2050,0
20240328,164200,1529629265,2050,2050,2050,2050,0
20240328,164100,1529629265,2050,2050,2050,2050,0
20240328,164000,1529629265,2050,2050,2050,2050,0
20240328,163900,1529629265,2050,2050,2050,2050,0
20240328,163800,1529629265,2050,2050,2050,2050,14676
20240328,163700,1529629265,2050,2050,2050,2050,0
20240328,163600,1529629265,2050,2050,2050,2050,0
20240328,163500,1529629265,2050,2050,2050,2050,0
20240328,163400,1529629265,2050,2050,2050,2050,0
20240328,163300,1529629265,2050,2050,2050,2050,0
20240328,163200,1529629265,2050,2050,2050,2050,0
20240328,163100,1529629265,2050,2050,2050,2050,0
20240328,163000,1529629265,2050,2050,2050,2050,0
20240328,162900,1529629265,2050,2050,2050,2050,0
20240328,162800,1529629265,2050,2050,2050,2050,0
20240328,162700,1529629265,2050,2050,2050,2050,0
20240328,162600,1529629265,2050,2050,2050,2050,0
20240328,162500,1529629265,2050,2050,2050,2050,0
20240328,162400,1529629265,2050,2050,2050,2050,0
20240328,162300,1529629265,2050,2050,2050,2050,0
20240328,162200,1529629265,2050,2050,2050,2050,0
20240328,162100,1529629265,2050,2050,2050,2050,0
20240328,162000,1529629265,2050,2050,2050,2050,0
20240328,161900,1529629265,2050,2050,2050,2050,0
20240328,161800,1529629265,2050,2050,2050,2050,0
20240328,161700,1529629265,2050,2050,2050,2050,0
20240328,161600,1529629265,2050,2050,2050,2050,0
20240328,161500,1529629265,2050,2050,2050,2050,0
20240328,161400,1529629265,2050,2050,2050,2050,0
20240328,161300,1529629265,2050,2050,2050,2050,0
20240328,161200,1529629265,2050,2050,2050,2050,0
20240328,161100,1529629265,2050,2050,2050,2050,0
20240328,161000,1529629265,2050,2050,2050,2050,0
20240328,160900,1529629265,2050,2050,2050,2050,0
20240328,160800,1529629265,2050,2050,2050,2050,14676
20240328,160700,1529629265,2050,2050,2050,2050,0
20240328,160600,1529629265,2050,2050,2050,2050,0
20240328,160500,1529629265,2050,2050,2050,2050,0
20240328,160400,1529629265,2050,2050,2050,2050,0
20240328,160300,1529629265,2050,2050,2050,2050,0
20240328,160200,1529629265,2050,2050,2050,2050,0
20240328,160100,1529629265,2050,2050,2050,2050,0
20240328,160000,1529629265,2050,2050,2050,2050,0
20240328,155900,1529629265,2050,2050,2050,2050,0
20240328,155800,1529629265,2050,2050,2050,2050,0
20240328,155700,1529629265,2050,2050,2050,2050,0
20240328,155600,1529629265,2050,2050,2050,2050,0
20240328,155500,1529629265,2050,2050,2050,2050,0
20240328,155400,1529629265,2050,2050,2050,2050,0
20240328,155300,1529629265,2050,2050,2050,2050,0
20240328,155200,1529629265,2050,2050,2050,2050,0
20240328,155100,1529629265,2050,2050,2050,2050,0
20240328,155000,1529629265,2050,2050,2050,2050,0
20240328,154900,1529629265,2050,2050,2050,2050,0
20240328,154800,1529629265,2050,2050,2050,2050,0
20240328,154700,1529629265,2050,2050,2050,2050,0
20240328,154600,1529629265,2050,2050,2050,2050,0
20240328,154500,1529629265,2050,2050,2050,2050,0
20240328,154400,1529629265,2050,2050,2050,2050,0
20240328,154300,1529629265,2050,2050,2050,2050,0
20240328,154200,1529629265,2050,2050,2050,2050,0
20240328,154100,1529629265,2050,2050,2050,2050,0
20240328,154000,1529629265,2050,2050,2050,2050,0
20240328,153900,1529629265,2050,2050,2050,2050,0
20240328,153800,1529629265,2050,2050,2050,2050,14676
20240328,153700,1529629265,2050,2050,2050,2050,0
20240328,153600,1529629265,2050,2050,2050,2050,0
20240328,153500,1529629265,2050,2050,2050,2050,0
20240328,153400,1529629265,2050,2050,2050,2050,0
20240328,153300,1529629265,2050,2050,2050,2050,0
20240328,153200,1529629265,2050,2050,2050,2050,0
20240328,153100,1529629265,2050,2050,2050,2050,0
20240328,153000,1529629265,2050,2050,2050,2050,14676
20240328,152900,1499543465,2060,2060,2060,2060,0
20240328,152800,1499543465,2060,2060,2060,2060,0
20240328,152700,1499543465,2060,2060,2060,2060,0
20240328,152600,1499543465,2060,2060,2060,2060,0
20240328,152500,1499543465,2060,2060,2060,2060,0
20240328,152400,1499543465,2060,2060,2060,2060,0
20240328,152300,1499543465,2060,2060,2060,2060,0
20240328,152200,1499543465,2060,2060,2060,2060,0
20240328,152100,1499543465,2060,2060,2060,2060,0
20240328,152000,1499543465,2060,2060,2060,2060,0
20240328,151900,1499543465,2060,2060,2060,2050,9769
20240328,151800,1479499670,2060,2050,2060,2050,1326
20240328,151700,1476778105,2055,2055,2060,2055,3227
20240328,151600,1470142500,2055,2060,2060,2055,321
20240328,151500,1469481375,2060,2055,2060,2050,8290
20240328,151400,1452451495,2055,2055,2060,2055,2199
20240328,151300,1447932020,2055,2060,2065,2055,7935
20240328,151200,1431618940,2065,2065,2065,2065,50
20240328,151100,1431515690,2060,2065,2065,2060,112
20240328,151000,1431284420,2065,2065,2065,2065,48
20240328,150900,1431185300,2065,2065,2065,2065,50
20240328,150800,1431082050,2055,2060,2065,2055,1216
20240328,150700,1428579600,2065,2065,2070,2065,605
20240328,150600,1427330135,2065,2070,2070,2065,979
20240328,150500,1425303855,2070,2055,2070,2055,1876
20240328,150400,1421436315,2065,2060,2065,2060,2524
20240328,150300,1416232520,2060,2070,2070,2060,487
20240328,150200,1415229290,2065,2065,2065,2065,1663
20240328,150100,1411795195,2065,2065,2065,2065,511
20240328,150000,1410739980,2065,2065,2065,2065,53
20240328,145900,1410630535,2065,2065,2065,2060,266
20240328,145800,1410081310,2065,2065,2065,2065,88
20240328,145700,1409899590,2055,2060,2065,2055,857
20240328,145600,1408135630,2060,2055,2060,2050,7780
20240328,145500,1392178720,2060,2060,2060,2060,343
20240328,145400,1391472140,2060,2060,2060,2050,1314
20240328,145300,1388775315,2050,2055,2060,2050,6017
20240328,145200,1376424265,2065,2065,2065,2055,1414
20240328,145100,1373506415,2065,2060,2065,2060,76
20240328,145000,1373349605,2060,2060,2060,2060,495
20240328,144900,1372329905,2060,2060,2060,2060,1127
20240328,144800,1370008285,2060,2060,2060,2060,554
20240328,144700,1368867045,2065,2065,2065,2065,8
20240328,144600,1368850525,2055,2065,2065,2055,592
20240328,144500,1367632910,2070,2055,2070,2055,625
20240328,144400,1366346635,2065,2055,2065,2055,4110
20240328,144300,1357861765,2055,2065,2065,2055,4002
20240328,144200,1349603205,2060,2060,2060,2055,1106
20240328,144100,1347326475,2055,2055,2055,2050,1696
20240328,144000,1343842590,2050,2050,2050,2050,390
20240328,143900,1343043090,2050,2045,2055,2045,2744
20240328,143800,1337429100,2050,2045,2050,2045,1690
20240328,143700,1333972300,2045,2045,2045,2040,362
20240328,143600,1333232445,2040,2045,2055,2040,21511
20240328,143500,1289276680,2045,2050,2055,2045,5888
20240328,143400,1277215805,2050,2055,2055,2050,9732
20240328,143300,1257264155,2050,2055,2055,2050,1567
20240328,143200,1254051650,2055,2060,2060,2055,1002
20240328,143100,1251992530,2060,2050,2060,2050,4880
20240328,143000,1241988440,2065,2060,2065,2050,23904
20240328,142900,1192840245,2060,2055,2060,2055,1972
20240328,142800,1188787285,2065,2055,2065,2055,317
20240328,142700,1188135540,2055,2055,2055,2055,0
20240328,142600,1188135540,2055,2060,2065,2055,2676
20240328,142500,1182628360,2060,2055,2060,2055,585
20240328,142400,1181425985,2055,2070,2070,2055,3407
20240328,142300,1174408795,2070,2060,2070,2060,1238
20240328,142200,1171858505,2060,2060,2060,2060,1020
20240328,142100,1169757305,2060,2060,2060,2060,0
20240328,142000,1169757305,2060,2060,2075,2055,20190
20240328,141900,1128182055,2065,2065,2065,2065,159
20240328,141800,1127853720,2070,2075,2075,2065,1538
20240328,141700,1124677665,2065,2065,2075,2065,10576
20240328,141600,1102838045,2075,2070,2075,2065,4130
20240328,141500,1094294430,2065,2065,2065,2065,16
20240328,141400,1094261390,2070,2065,2070,2065,1928
20240328,141300,1090277565,2065,2070,2070,2065,815
20240328,141200,1088594340,2070,2070,2070,2070,1016
20240328,141100,1086491220,2070,2065,2070,2065,3741
20240328,141000,1078760585,2070,2070,2070,2070,1710
20240328,140900,1075220885,2070,2070,2070,2070,572
20240328,140800,1074036845,2070,2070,2070,2065,20378
20240328,140700,1031868795,2070,2080,2080,2070,933
20240328,140600,1029937380,2080,2080,2080,2075,89
20240328,140500,1029752660,2080,2070,2080,2070,9097
20240328,140400,1010917870,2075,2080,2085,2075,21774
20240328,140300,965736400,2085,2080,2085,2075,114
20240328,140200,965499560,2080,2075,2085,2075,132
20240328,140100,965225140,2080,2085,2085,2080,20346
20240328,140000,922904960,2080,2085,2085,2080,10017
20240328,135900,902020015,2085,2085,2085,2085,536
20240328,135800,900902455,2090,2090,2090,2090,20
20240328,135700,900860655,2090,2090,2090,2090,0
20240328,135600,900860655,2090,2090,2090,2090,4
20240328,135500,900852295,2090,2090,2090,2085,2025
20240328,135400,896630135,2085,2085,2085,2085,628
20240328,135300,895320755,2090,2090,2090,2090,0
20240328,135200,895320755,2090,2090,2090,2090,49
20240328,135100,895218345,2085,2090,2090,2085,104
20240328,135000,895001010,2090,2090,2090,2090,0
20240328,134900,895001010,2090,2090,2090,2085,1207
20240328,134800,892483380,2090,2090,2090,2090,543
20240328,134700,891348510,2090,2090,2090,2090,101
20240328,134600,891137420,2090,2090,2090,2090,300
20240328,134500,890510420,2090,2095,2095,2085,2114
20240328,134400,886102435,2085,2085,2085,2085,6043
20240328,134300,873502780,2085,2090,2090,2085,21751
20240328,134200,828043295,2095,2095,2095,2095,1
20240328,134100,828041200,2095,2090,2095,2090,2988
20240328,134000,821781750,2095,2095,2095,2095,0
20240328,133900,821781750,2095,2095,2095,2095,1506
20240328,133800,818626680,2090,2090,2090,2090,1
20240328,133700,818624590,2100,2095,2100,2090,2108
20240328,133600,814218790,2090,2090,2090,2090,100
20240328,133500,814009790,2090,2090,2090,2090,273
20240328,133400,813439220,2100,2100,2100,2100,1
20240328,133300,813437120,2100,2100,2100,2100,4
20240328,133200,813428720,2100,2095,2100,2095,10
20240328,133100,813407725,2095,2100,2100,2090,2051
20240328,133000,809110945,2100,2100,2100,2100,18
20240328,132900,809073145,2100,2095,2100,2095,102
20240328,132800,808859445,2100,2090,2100,2090,1150
20240328,132700,806453045,2095,2095,2095,2095,1866
20240328,132600,802543775,2095,2095,2095,2095,30
20240328,132500,802480925,2090,2090,2090,2090,1473
20240328,132400,799402355,2095,2095,2095,2095,1
20240328,132300,799400260,2095,2095,2095,2095,8
20240328,132200,799383500,2095,2095,2095,2095,1256
20240328,132100,796752180,2090,2090,2090,2090,552
20240328,132000,795598500,2090,2090,2090,2090,0
20240328,131900,795598500,2090,2090,2090,2090,91
20240328,131800,795408310,2090,2090,2090,2090,100
20240328,131700,795199310,2090,2090,2090,2090,100
20240328,131600,794990310,2090,2090,2090,2090,0
20240328,131500,794990310,2090,2095,2095,2090,696
20240328,131400,793535620,2100,2100,2100,2100,1
20240328,131300,793533520,2100,2100,2100,2090,87
20240328,131200,793351540,2095,2095,2095,2095,1143
20240328,131100,790956955,2100,2100,2100,2100,9
20240328,131000,790938055,2100,2100,2100,2100,0
20240328,130900,790938055,2100,2095,2100,2095,7724
20240328,130800,774755660,2095,2100,2100,2095,22
20240328,130700,774709540,2100,2100,2100,2100,51
20240328,130600,774602440,2100,2090,2100,2090,210
20240328,130500,774163440,2100,2095,2100,2095,2805
20240328,130400,768274290,2095,2090,2095,2090,330
20240328,130300,767584540,2090,2090,2090,2090,0
20240328,130200,767584540,2090,2090,2090,2090,1
20240328,130100,767582450,2100,2100,2100,2100,12
20240328,130000,767557250,2100,2095,2100,2095,124
20240328,125900,767297350,2095,2095,2095,2090,3520
20240328,125800,759923955,2090,2095,2095,2090,17
20240328,125700,759888400,2095,2095,2095,2090,126
20240328,125600,759624985,2090,2090,2095,2090,13
20240328,125500,759597765,2095,2095,2095,2090,201
20240328,125400,759177425,2095,2095,2095,2090,1226
20240328,125300,756615065,2090,2095,2100,2090,11904
20240328,125200,731676240,2100,2100,2100,2100,30
20240328,125100,731613240,2100,2100,2100,2100,50
20240328,125000,731508240,2100,2100,2100,2100,1032
20240328,124900,729341040,2100,2100,2100,2100,220
20240328,124800,728879040,2100,2100,2100,2100,180
20240328,124700,728501040,2100,2100,2100,2100,30
20240328,124600,728438040,2100,2105,2105,2100,24
20240328,124500,728387620,2105,2105,2105,2105,547
20240328,124400,727236185,2105,2105,2105,2095,709
20240328,124300,725747740,2105,2105,2105,2095,470
20240328,124200,724762820,2105,2100,2105,2100,2422
20240328,124100,719676615,2100,2095,2100,2095,2014
20240328,124000,715457215,2100,2105,2105,2100,14
20240328,123900,715427805,2095,2105,2105,2095,242
20240328,123800,714920720,2105,2100,2105,2100,370
20240328,123700,714143670,2100,2100,2100,2100,215
20240328,123600,713692170,2105,2100,2105,2100,1705
20240328,123500,710111660,2100,2105,2105,2100,612
20240328,123400,708826400,2100,2100,2105,2100,1093
20240328,123300,706531095,2100,2100,2100,2100,62
20240328,123200,706400895,2105,2100,2105,2100,1371
20240328,123100,703521770,2100,2100,2100,2100,503
20240328,123000,702465470,2105,2105,2105,2105,49
20240328,122900,702362325,2105,2105,2105,2105,0
20240328,122800,702362325,2105,2105,2105,2105,0
20240328,122700,702362325,2105,2100,2105,2100,253
20240328,122600,701831010,2100,2100,2100,2100,13
20240328,122500,701803710,2100,2100,2100,2100,10
20240328,122400,701782710,2105,2100,2105,2100,1504
20240328,122300,698624290,2105,2100,2105,2100,25
20240328,122200,698571690,2105,2105,2105,2105,28
20240328,122100,698512750,2100,2100,2105,2100,34
20240328,122000,698441335,2105,2105,2105,2100,504
20240328,121900,697382915,2100,2105,2105,2100,824
20240328,121800,695652025,2105,2105,2105,2105,20
20240328,121700,695609925,2100,2105,2105,2100,30
20240328,121600,695546825,2100,2105,2105,2100,1013
20240328,121500,693419520,2105,2105,2105,2105,0
20240328,121400,693419520,2105,2105,2105,2105,0
20240328,121300,693419520,2105,2105,2105,2105,0
20240328,121200,693419520,2105,2105,2105,2105,0
20240328,121100,693419520,2105,2100,2105,2100,563
20240328,121000,692237120,2100,2100,2100,2100,0
20240328,120900,692237120,2100,2105,2105,2100,1000
20240328,120800,690134620,2105,2105,2105,2105,15
20240328,120700,690103045,2105,2105,2105,2105,1
20240328,120600,690100940,2105,2105,2105,2105,0
20240328,120500,690100940,2105,2100,2105,2100,550
20240328,120400,688945925,2100,2100,2100,2100,0
20240328,120300,688945925,2100,2100,2100,2100,11
20240328,120200,688922825,2100,2105,2105,2100,51
20240328,120100,688815720,2105,2100,2105,2100,50
20240328,120000,688710715,2105,2105,2105,2105,102
20240328,115900,688496005,2105,2105,2105,2105,1
20240328,115800,688493900,2100,2100,2100,2100,1050
20240328,115700,686288900,2105,2105,2105,2105,1
20240328,115600,686286795,2105,2105,2105,2100,850
20240328,115500,684500275,2105,2100,2105,2100,1520
20240328,115400,681308050,2100,2100,2100,2100,231
20240328,115300,680822950,2110,2110,2110,2110,64
20240328,115200,680687910,2110,2110,2110,2110,0
20240328,115100,680687910,2110,2110,2110,2110,10
20240328,115000,680666810,2110,2110,2110,2100,961
20240328,114900,678643100,2110,2105,2110,2105,876
20240328,114800,676799105,2105,2100,2105,2100,1880
20240328,114700,672850705,2100,2105,2105,2100,1463
20240328,114600,669778375,2110,2110,2110,2110,50
20240328,114500,669672875,2110,2105,2110,2105,86
20240328,114400,669491820,2105,2105,2105,2100,2918
20240328,114300,663349930,2105,2105,2105,2105,600
20240328,114200,662086930,2110,2110,2110,2110,0
20240328,114100,662086930,2110,2110,2110,2110,0
20240328,114000,662086930,2110,2110,2110,2110,0
20240328,113900,662086930,2110,2110,2110,2110,0
20240328,113800,662086930,2110,2110,2110,2110,0
20240328,113700,662086930,2110,2110,2110,2110,0
20240328,113600,662086930,2110,2100,2110,2100,520
20240328,113500,660992555,2105,2105,2105,2105,800
20240328,113400,659308555,2105,2105,2105,2105,1
20240328,113300,659306450,2105,2105,2105,2105,1
20240328,113200,659304345,2100,2100,2100,2100,2
20240328,113100,659300145,2100,2105,2105,2100,501
20240328,113000,658248040,2105,2105,2105,2105,10
20240328,112900,658226990,2105,2105,2105,2105,575
20240328,112800,657016615,2105,2105,2105,2105,521
20240328,112700,655919910,2110,2110,2110,2110,94
20240328,112600,655721570,2110,2110,2110,2110,170
20240328,112500,655362870,2110,2110,2110,2110,801
20240328,112400,653672760,2110,2110,2110,2100,405
20240328,112300,652818240,2110,2110,2110,2100,360
20240328,112200,652062040,2100,2110,2110,2100,1246
20240328,112100,649442965,2110,2110,2110,2110,76
20240328,112000,649282605,2110,2105,2110,2105,61
20240328,111900,649153905,2100,2100,2100,2100,23
20240328,111800,649105605,2105,2110,2110,2105,43
20240328,111700,649015080,2110,2105,2115,2105,1063
20240328,111600,646771925,2100,2100,2100,2100,0
20240328,111500,646771925,2100,2100,2100,2100,5179
20240328,111400,635896025,2105,2100,2105,2100,3140
20240328,111300,629301770,2100,2095,2100,2095,3032
20240328,111200,622949290,2095,2095,2105,2095,4032
20240328,111100,614502240,2095,2095,2105,2095,5001
20240328,111000,604024635,2110,2110,2115,2100,1051
20240328,110900,601817020,2100,2115,2115,2100,2843
20240328,110800,595841560,2120,2100,2120,2100,12765
20240328,110700,568894285,2100,2085,2100,2085,4562
20240328,110600,559361370,2095,2085,2095,2085,1012
20240328,110500,557251230,2085,2095,2095,2085,246
20240328,110400,556736850,2095,2090,2095,2085,2113
20240328,110300,552321390,2090,2085,2090,2085,1322
20240328,110200,549563845,2090,2090,2090,2090,13
20240328,110100,549536675,2095,2085,2095,2085,2372
20240328,110000,544588845,2085,2085,2090,2085,1468
20240328,105900,541527495,2090,2085,2090,2085,164
20240328,105800,541185240,2090,2085,2090,2080,2648
20240328,105700,535665135,2085,2085,2090,2085,1402
20240328,105600,532736955,2085,2085,2085,2085,1402
20240328,105500,529813785,2090,2090,2095,2090,26
20240328,105400,529759430,2095,2095,2095,2085,1209
20240328,105300,527236575,2100,2100,2100,2100,2
20240328,105200,527232375,2095,2100,2100,2095,1016
20240328,105100,525103800,2100,2085,2100,2085,14
20240328,105000,525074435,2085,2100,2100,2085,1012
20240328,104900,522964265,2090,2085,2090,2085,3861
20240328,104800,514909080,2090,2090,2090,2090,1117
20240328,104700,512574550,2085,2085,2085,2085,1220
20240328,104600,510030850,2085,2095,2100,2085,1052
20240328,104500,507827300,2100,2095,2100,2090,3089
20240328,104400,501349670,2095,2095,2095,2095,354
20240328,104300,500608040,2095,2095,2095,2095,100
20240328,104200,500398540,2095,2090,2095,2085,1242
20240328,104100,497802490,2095,2095,2095,2090,102
20240328,104000,497589300,2090,2095,2095,2090,6462
20240328,103900,484078000,2100,2095,2100,2095,12
20240328,103800,484052810,2095,2100,2100,2090,1101
20240328,103700,481746410,2100,2100,2100,2100,20
20240328,103600,481704410,2100,2100,2100,2095,384
20240328,103500,480899380,2105,2095,2105,2095,2004
20240328,103400,476700960,2095,2105,2105,2095,1118
20240328,103300,474358715,2100,2105,2110,2100,5200
20240328,103200,463436535,2110,2105,2110,2105,228
20240328,103100,462955585,2110,2110,2110,2110,10
20240328,103000,462934485,2110,2100,2110,2100,853
20240328,102900,461143105,2105,2105,2105,2105,155
20240328,102800,460816830,2110,2100,2110,2100,1173
20240328,102700,458352625,2105,2110,2110,2100,1130
20240328,102600,455979425,2100,2115,2115,2100,3025
20240328,102500,449616860,2100,2110,2120,2100,6388
20240328,102400,436118915,2110,2105,2110,2105,5717
20240328,102300,424060560,2105,2105,2105,2100,396
20240328,102200,423226985,2105,2105,2105,2105,98
20240328,102100,423020695,2105,2105,2105,2105,208
20240328,102000,422582855,2105,2100,2105,2100,3378
20240328,101900,415488915,2100,2100,2105,2095,3382
20240328,101800,408391595,2100,2105,2105,2095,3102
20240328,101700,401892290,2105,2100,2105,2095,3008
20240328,101600,395575910,2100,2100,2100,2100,106
20240328,101500,395353310,2095,2085,2095,2085,8794
20240328,101400,376983380,2085,2085,2085,2085,2128
20240328,101300,372546500,2085,2090,2090,2085,1855
20240328,101200,368678155,2090,2090,2090,2090,0
20240328,101100,368678155,2090,2085,2090,2080,967
20240328,101000,366662630,2085,2090,2090,2085,506
20240328,100900,365607590,2090,2090,2090,2090,20
20240328,100800,365565790,2090,2080,2090,2080,297
20240328,100700,364945295,2080,2080,2080,2080,2129
20240328,100600,360516975,2080,2080,2080,2080,10090
20240328,100500,339529775,2085,2090,2090,2085,2011
20240328,100400,335336835,2090,2090,2090,2090,4
20240328,100300,335328475,2090,2090,2090,2080,2221
20240328,100200,330703585,2090,2090,2090,2085,1603
20240328,100100,327359955,2090,2085,2090,2080,249
20240328,100000,326840365,2085,2090,2090,2080,5479
20240328,095900,315436625,2090,2085,2090,2075,3066
20240328,095800,309044815,2085,2090,2090,2085,1508
20240328,095700,305900600,2090,2090,2090,2085,290
20240328,095600,305295610,2090,2090,2090,2090,72
20240328,095500,305145130,2090,2090,2090,2090,104
20240328,095400,304927770,2090,2080,2090,2075,12357
20240328,095300,279179375,2085,2080,2085,2075,9553
20240328,095200,259346715,2085,2085,2085,2080,125
20240328,095100,259086155,2085,2080,2085,2080,288
20240328,095000,258486395,2075,2075,2075,2075,2521
20240328,094900,253255320,2075,2080,2085,2075,7543
20240328,094800,237568865,2085,2090,2090,2085,366
20240328,094700,236805730,2090,2085,2090,2085,1341
20240328,094600,234009245,2085,2090,2090,2085,363
20240328,094500,233252230,2090,2090,2090,2080,605
20240328,094400,231991480,2090,2085,2090,2085,3654
20240328,094300,224372500,2085,2085,2090,2085,686
20240328,094200,222941985,2090,2085,2090,2085,270
20240328,094100,222378655,2085,2090,2090,2075,514
20240328,094000,221311920,2090,2080,2090,2075,12043
20240328,093900,196303860,2090,2090,2090,2090,501
20240328,093800,195256770,2090,2090,2090,2080,2128
20240328,093700,190829330,2090,2090,2090,2080,306
20240328,093600,190190195,2090,2085,2090,2080,2071
20240328,093500,185877520,2085,2090,2090,2080,324
20240328,093400,185203130,2090,2090,2090,2080,3799
20240328,093300,177300390,2090,2090,2090,2080,948
20240328,093200,175328020,2090,2090,2090,2080,7842
20240328,093100,159015950,2090,2080,2090,2080,996
20240328,093000,156943700,2090,2090,2090,2080,4039
20240328,092900,148542160,2090,2090,2090,2080,4921
20240328,092800,138282255,2095,2095,2095,2095,11
20240328,092700,138259210,2095,2090,2095,2085,1485
20240328,092600,135159130,2095,2100,2100,2095,73
20240328,092500,135006025,2100,2100,2100,2090,1505
20240328,092400,131855305,2100,2095,2100,2080,1111
20240328,092300,129533095,2080,2090,2100,2080,5225
20240328,092200,118618545,2090,2090,2090,2085,1753
20240328,092100,114963295,2090,2090,2090,2085,65
20240328,092000,114827450,2090,2095,2095,2085,7043
20240328,091900,100133450,2095,2095,2095,2090,208
20240328,091800,99698640,2090,2100,2100,2090,1084
20240328,091700,97432660,2100,2100,2100,2090,1609
20240328,091600,94060385,2095,2095,2100,2095,501
20240328,091500,93010775,2095,2100,2100,2095,9368
20240328,091400,73384710,2105,2100,2105,2100,828
20240328,091300,71645900,2100,2100,2105,2095,2406
20240328,091200,66598730,2100,2105,2105,2095,50
20240328,091100,66493830,2105,2110,2110,2100,1764
20240328,091000,62788525,2105,2110,2110,2095,2318
20240328,090900,57920055,2110,2100,2110,2100,727
20240328,090800,56393165,2100,2110,2110,2100,1734
20240328,090700,52751565,2100,2100,2105,2100,5121
20240328,090600,41982250,2100,2105,2105,2100,2123
20240328,090500,37515590,2110,2110,2110,2110,2945
20240328,090400,31301640,2110,2105,2110,2100,686
20240328,090300,29856360,2110,2100,2110,2100,2771
20240328,090200,24036775,2100,2100,2100,2100,884
20240328,090100,22180375,2100,2105,2110,2100,2835
20240328,090000,16217025,2105,2095,2105,2095,7725