KissMeData/285490/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,202600,446544050,20400,20400,20400,20400,731
20240328,202500,446544050,20400,20400,20400,20400,0
20240328,202400,446544050,20400,20400,20400,20400,0
20240328,202300,446544050,20400,20400,20400,20400,0
20240328,202200,446544050,20400,20400,20400,20400,0
20240328,202100,446544050,20400,20400,20400,20400,0
20240328,202000,446544050,20400,20400,20400,20400,0
20240328,201900,446544050,20400,20400,20400,20400,0
20240328,201800,446544050,20400,20400,20400,20400,0
20240328,201700,446544050,20400,20400,20400,20400,0
20240328,201600,446544050,20400,20400,20400,20400,0
20240328,201500,446544050,20400,20400,20400,20400,0
20240328,201400,446544050,20400,20400,20400,20400,0
20240328,201300,446544050,20400,20400,20400,20400,0
20240328,201200,446544050,20400,20400,20400,20400,0
20240328,201100,446544050,20400,20400,20400,20400,0
20240328,201000,446544050,20400,20400,20400,20400,0
20240328,200900,446544050,20400,20400,20400,20400,0
20240328,200800,446544050,20400,20400,20400,20400,0
20240328,200700,446544050,20400,20400,20400,20400,0
20240328,200600,446544050,20400,20400,20400,20400,0
20240328,200500,446544050,20400,20400,20400,20400,0
20240328,200400,446544050,20400,20400,20400,20400,0
20240328,200300,446544050,20400,20400,20400,20400,0
20240328,200200,446544050,20400,20400,20400,20400,0
20240328,200100,446544050,20400,20400,20400,20400,0
20240328,200000,446544050,20400,20400,20400,20400,0
20240328,195900,446544050,20400,20400,20400,20400,0
20240328,195800,446544050,20400,20400,20400,20400,0
20240328,195700,446544050,20400,20400,20400,20400,0
20240328,195600,446544050,20400,20400,20400,20400,731
20240328,195500,446544050,20400,20400,20400,20400,0
20240328,195400,446544050,20400,20400,20400,20400,0
20240328,195300,446544050,20400,20400,20400,20400,0
20240328,195200,446544050,20400,20400,20400,20400,0
20240328,195100,446544050,20400,20400,20400,20400,0
20240328,195000,446544050,20400,20400,20400,20400,0
20240328,194900,446544050,20400,20400,20400,20400,0
20240328,194800,446544050,20400,20400,20400,20400,0
20240328,194700,446544050,20400,20400,20400,20400,0
20240328,194600,446544050,20400,20400,20400,20400,0
20240328,194500,446544050,20400,20400,20400,20400,0
20240328,194400,446544050,20400,20400,20400,20400,0
20240328,194300,446544050,20400,20400,20400,20400,0
20240328,194200,446544050,20400,20400,20400,20400,0
20240328,194100,446544050,20400,20400,20400,20400,0
20240328,194000,446544050,20400,20400,20400,20400,0
20240328,193900,446544050,20400,20400,20400,20400,0
20240328,193800,446544050,20400,20400,20400,20400,0
20240328,193700,446544050,20400,20400,20400,20400,0
20240328,193600,446544050,20400,20400,20400,20400,0
20240328,193500,446544050,20400,20400,20400,20400,0
20240328,193400,446544050,20400,20400,20400,20400,0
20240328,193300,446544050,20400,20400,20400,20400,0
20240328,193200,446544050,20400,20400,20400,20400,0
20240328,193100,446544050,20400,20400,20400,20400,0
20240328,193000,446544050,20400,20400,20400,20400,0
20240328,192900,446544050,20400,20400,20400,20400,0
20240328,192800,446544050,20400,20400,20400,20400,0
20240328,192700,446544050,20400,20400,20400,20400,0
20240328,192600,446544050,20400,20400,20400,20400,731
20240328,192500,446544050,20400,20400,20400,20400,0
20240328,192400,446544050,20400,20400,20400,20400,0
20240328,192300,446544050,20400,20400,20400,20400,0
20240328,192200,446544050,20400,20400,20400,20400,0
20240328,192100,446544050,20400,20400,20400,20400,0
20240328,192000,446544050,20400,20400,20400,20400,0
20240328,191900,446544050,20400,20400,20400,20400,0
20240328,191800,446544050,20400,20400,20400,20400,0
20240328,191700,446544050,20400,20400,20400,20400,0
20240328,191600,446544050,20400,20400,20400,20400,0
20240328,191500,446544050,20400,20400,20400,20400,0
20240328,191400,446544050,20400,20400,20400,20400,0
20240328,191300,446544050,20400,20400,20400,20400,0
20240328,191200,446544050,20400,20400,20400,20400,0
20240328,191100,446544050,20400,20400,20400,20400,0
20240328,191000,446544050,20400,20400,20400,20400,0
20240328,190900,446544050,20400,20400,20400,20400,0
20240328,190800,446544050,20400,20400,20400,20400,0
20240328,190700,446544050,20400,20400,20400,20400,0
20240328,190600,446544050,20400,20400,20400,20400,0
20240328,190500,446544050,20400,20400,20400,20400,0
20240328,190400,446544050,20400,20400,20400,20400,0
20240328,190300,446544050,20400,20400,20400,20400,0
20240328,190200,446544050,20400,20400,20400,20400,0
20240328,190100,446544050,20400,20400,20400,20400,0
20240328,190000,446544050,20400,20400,20400,20400,0
20240328,185900,446544050,20400,20400,20400,20400,0
20240328,185800,446544050,20400,20400,20400,20400,0
20240328,185700,446544050,20400,20400,20400,20400,0
20240328,185600,446544050,20400,20400,20400,20400,731
20240328,185500,446544050,20400,20400,20400,20400,0
20240328,185400,446544050,20400,20400,20400,20400,0
20240328,185300,446544050,20400,20400,20400,20400,0
20240328,185200,446544050,20400,20400,20400,20400,0
20240328,185100,446544050,20400,20400,20400,20400,0
20240328,185000,446544050,20400,20400,20400,20400,0
20240328,184900,446544050,20400,20400,20400,20400,0
20240328,184800,446544050,20400,20400,20400,20400,0
20240328,184700,446544050,20400,20400,20400,20400,0
20240328,184600,446544050,20400,20400,20400,20400,0
20240328,184500,446544050,20400,20400,20400,20400,0
20240328,184400,446544050,20400,20400,20400,20400,0
20240328,184300,446544050,20400,20400,20400,20400,0
20240328,184200,446544050,20400,20400,20400,20400,0
20240328,184100,446544050,20400,20400,20400,20400,0
20240328,184000,446544050,20400,20400,20400,20400,0
20240328,183900,446544050,20400,20400,20400,20400,0
20240328,183800,446544050,20400,20400,20400,20400,0
20240328,183700,446544050,20400,20400,20400,20400,0
20240328,183600,446544050,20400,20400,20400,20400,0
20240328,183500,446544050,20400,20400,20400,20400,0
20240328,183400,446544050,20400,20400,20400,20400,0
20240328,183300,446544050,20400,20400,20400,20400,0
20240328,183200,446544050,20400,20400,20400,20400,0
20240328,183100,446544050,20400,20400,20400,20400,0
20240328,183000,446544050,20400,20400,20400,20400,0
20240328,182900,446544050,20400,20400,20400,20400,0
20240328,182800,446544050,20400,20400,20400,20400,0
20240328,182700,446544050,20400,20400,20400,20400,0
20240328,182600,446544050,20400,20400,20400,20400,731
20240328,182500,446544050,20400,20400,20400,20400,0
20240328,182400,446544050,20400,20400,20400,20400,0
20240328,182300,446544050,20400,20400,20400,20400,0
20240328,182200,446544050,20400,20400,20400,20400,0
20240328,182100,446544050,20400,20400,20400,20400,0
20240328,182000,446544050,20400,20400,20400,20400,0
20240328,181900,446544050,20400,20400,20400,20400,0
20240328,181800,446544050,20400,20400,20400,20400,0
20240328,181700,446544050,20400,20400,20400,20400,0
20240328,181600,446544050,20400,20400,20400,20400,0
20240328,181500,446544050,20400,20400,20400,20400,0
20240328,181400,446544050,20400,20400,20400,20400,0
20240328,181300,446544050,20400,20400,20400,20400,0
20240328,181200,446544050,20400,20400,20400,20400,0
20240328,181100,446544050,20400,20400,20400,20400,0
20240328,181000,446544050,20400,20400,20400,20400,0
20240328,180900,446544050,20400,20400,20400,20400,0
20240328,180800,446544050,20400,20400,20400,20400,0
20240328,180700,446544050,20400,20400,20400,20400,0
20240328,180600,446544050,20400,20400,20400,20400,0
20240328,180500,446544050,20400,20400,20400,20400,0
20240328,180400,446544050,20400,20400,20400,20400,0
20240328,180300,446544050,20400,20400,20400,20400,0
20240328,180200,446544050,20400,20400,20400,20400,0
20240328,180100,446544050,20400,20400,20400,20400,0
20240328,180000,446544050,20400,20400,20400,20400,0
20240328,175900,446544050,20400,20400,20400,20400,0
20240328,175800,446544050,20400,20400,20400,20400,0
20240328,175700,446544050,20400,20400,20400,20400,0
20240328,175600,446544050,20400,20400,20400,20400,731
20240328,175500,446544050,20400,20400,20400,20400,0
20240328,175400,446544050,20400,20400,20400,20400,0
20240328,175300,446544050,20400,20400,20400,20400,0
20240328,175200,446544050,20400,20400,20400,20400,0
20240328,175100,446544050,20400,20400,20400,20400,0
20240328,175000,446544050,20400,20400,20400,20400,0
20240328,174900,446544050,20400,20400,20400,20400,0
20240328,174800,446544050,20400,20400,20400,20400,0
20240328,174700,446544050,20400,20400,20400,20400,0
20240328,174600,446544050,20400,20400,20400,20400,0
20240328,174500,446544050,20400,20400,20400,20400,0
20240328,174400,446544050,20400,20400,20400,20400,0
20240328,174300,446544050,20400,20400,20400,20400,0
20240328,174200,446544050,20400,20400,20400,20400,0
20240328,174100,446544050,20400,20400,20400,20400,0
20240328,174000,446544050,20400,20400,20400,20400,0
20240328,173900,446544050,20400,20400,20400,20400,0
20240328,173800,446544050,20400,20400,20400,20400,0
20240328,173700,446544050,20400,20400,20400,20400,0
20240328,173600,446544050,20400,20400,20400,20400,0
20240328,173500,446544050,20400,20400,20400,20400,0
20240328,173400,446544050,20400,20400,20400,20400,0
20240328,173300,446544050,20400,20400,20400,20400,0
20240328,173200,446544050,20400,20400,20400,20400,0
20240328,173100,446544050,20400,20400,20400,20400,0
20240328,173000,446544050,20400,20400,20400,20400,0
20240328,172900,446544050,20400,20400,20400,20400,0
20240328,172800,446544050,20400,20400,20400,20400,0
20240328,172700,446544050,20400,20400,20400,20400,0
20240328,172600,446544050,20400,20400,20400,20400,731
20240328,172500,446544050,20400,20400,20400,20400,0
20240328,172400,446544050,20400,20400,20400,20400,0
20240328,172300,446544050,20400,20400,20400,20400,0
20240328,172200,446544050,20400,20400,20400,20400,0
20240328,172100,446544050,20400,20400,20400,20400,0
20240328,172000,446544050,20400,20400,20400,20400,0
20240328,171900,446544050,20400,20400,20400,20400,0
20240328,171800,446544050,20400,20400,20400,20400,0
20240328,171700,446544050,20400,20400,20400,20400,0
20240328,171600,446544050,20400,20400,20400,20400,0
20240328,171500,446544050,20400,20400,20400,20400,0
20240328,171400,446544050,20400,20400,20400,20400,0
20240328,171300,446544050,20400,20400,20400,20400,0
20240328,171200,446544050,20400,20400,20400,20400,0
20240328,171100,446544050,20400,20400,20400,20400,0
20240328,171000,446544050,20400,20400,20400,20400,0
20240328,170900,446544050,20400,20400,20400,20400,0
20240328,170800,446544050,20400,20400,20400,20400,0
20240328,170700,446544050,20400,20400,20400,20400,0
20240328,170600,446544050,20400,20400,20400,20400,0
20240328,170500,446544050,20400,20400,20400,20400,0
20240328,170400,446544050,20400,20400,20400,20400,0
20240328,170300,446544050,20400,20400,20400,20400,0
20240328,170200,446544050,20400,20400,20400,20400,0
20240328,170100,446544050,20400,20400,20400,20400,0
20240328,170000,446544050,20400,20400,20400,20400,0
20240328,165900,446544050,20400,20400,20400,20400,0
20240328,165800,446544050,20400,20400,20400,20400,0
20240328,165700,446544050,20400,20400,20400,20400,0
20240328,165600,446544050,20400,20400,20400,20400,731
20240328,165500,446544050,20400,20400,20400,20400,0
20240328,165400,446544050,20400,20400,20400,20400,0
20240328,165300,446544050,20400,20400,20400,20400,0
20240328,165200,446544050,20400,20400,20400,20400,0
20240328,165100,446544050,20400,20400,20400,20400,0
20240328,165000,446544050,20400,20400,20400,20400,0
20240328,164900,446544050,20400,20400,20400,20400,0
20240328,164800,446544050,20400,20400,20400,20400,0
20240328,164700,446544050,20400,20400,20400,20400,0
20240328,164600,446544050,20400,20400,20400,20400,0
20240328,164500,446544050,20400,20400,20400,20400,0
20240328,164400,446544050,20400,20400,20400,20400,0
20240328,164300,446544050,20400,20400,20400,20400,0
20240328,164200,446544050,20400,20400,20400,20400,0
20240328,164100,446544050,20400,20400,20400,20400,0
20240328,164000,446544050,20400,20400,20400,20400,0
20240328,163900,446544050,20400,20400,20400,20400,0
20240328,163800,446544050,20400,20400,20400,20400,0
20240328,163700,446544050,20400,20400,20400,20400,0
20240328,163600,446544050,20400,20400,20400,20400,0
20240328,163500,446544050,20400,20400,20400,20400,0
20240328,163400,446544050,20400,20400,20400,20400,0
20240328,163300,446544050,20400,20400,20400,20400,0
20240328,163200,446544050,20400,20400,20400,20400,0
20240328,163100,446544050,20400,20400,20400,20400,0
20240328,163000,446544050,20400,20400,20400,20400,0
20240328,162900,446544050,20400,20400,20400,20400,0
20240328,162800,446544050,20400,20400,20400,20400,0
20240328,162700,446544050,20400,20400,20400,20400,0
20240328,162600,446544050,20400,20400,20400,20400,731
20240328,162500,446544050,20400,20400,20400,20400,0
20240328,162400,446544050,20400,20400,20400,20400,0
20240328,162300,446544050,20400,20400,20400,20400,0
20240328,162200,446544050,20400,20400,20400,20400,0
20240328,162100,446544050,20400,20400,20400,20400,0
20240328,162000,446544050,20400,20400,20400,20400,0
20240328,161900,446544050,20400,20400,20400,20400,0
20240328,161800,446544050,20400,20400,20400,20400,0
20240328,161700,446544050,20400,20400,20400,20400,0
20240328,161600,446544050,20400,20400,20400,20400,0
20240328,161500,446544050,20400,20400,20400,20400,0
20240328,161400,446544050,20400,20400,20400,20400,0
20240328,161300,446544050,20400,20400,20400,20400,0
20240328,161200,446544050,20400,20400,20400,20400,0
20240328,161100,446544050,20400,20400,20400,20400,0
20240328,161000,446544050,20400,20400,20400,20400,0
20240328,160900,446544050,20400,20400,20400,20400,0
20240328,160800,446544050,20400,20400,20400,20400,0
20240328,160700,446544050,20400,20400,20400,20400,0
20240328,160600,446544050,20400,20400,20400,20400,0
20240328,160500,446544050,20400,20400,20400,20400,0
20240328,160400,446544050,20400,20400,20400,20400,0
20240328,160300,446544050,20400,20400,20400,20400,0
20240328,160200,446544050,20400,20400,20400,20400,0
20240328,160100,446544050,20400,20400,20400,20400,0
20240328,160000,446544050,20400,20400,20400,20400,0
20240328,155900,446544050,20400,20400,20400,20400,0
20240328,155800,446544050,20400,20400,20400,20400,0
20240328,155700,446544050,20400,20400,20400,20400,0
20240328,155600,446544050,20400,20400,20400,20400,731
20240328,155500,446544050,20400,20400,20400,20400,0
20240328,155400,446544050,20400,20400,20400,20400,0
20240328,155300,446544050,20400,20400,20400,20400,0
20240328,155200,446544050,20400,20400,20400,20400,0
20240328,155100,446544050,20400,20400,20400,20400,0
20240328,155000,446544050,20400,20400,20400,20400,0
20240328,154900,446544050,20400,20400,20400,20400,0
20240328,154800,446544050,20400,20400,20400,20400,0
20240328,154700,446544050,20400,20400,20400,20400,0
20240328,154600,446544050,20400,20400,20400,20400,0
20240328,154500,446544050,20400,20400,20400,20400,0
20240328,154400,446544050,20400,20400,20400,20400,0
20240328,154300,446544050,20400,20400,20400,20400,0
20240328,154200,446544050,20400,20400,20400,20400,0
20240328,154100,446544050,20400,20400,20400,20400,0
20240328,154000,446544050,20400,20400,20400,20400,0
20240328,153900,446544050,20400,20400,20400,20400,0
20240328,153800,446544050,20400,20400,20400,20400,0
20240328,153700,446544050,20400,20400,20400,20400,0
20240328,153600,446544050,20400,20400,20400,20400,0
20240328,153500,446544050,20400,20400,20400,20400,0
20240328,153400,446544050,20400,20400,20400,20400,0
20240328,153300,446544050,20400,20400,20400,20400,0
20240328,153200,446544050,20400,20400,20400,20400,0
20240328,153100,446544050,20400,20400,20400,20400,0
20240328,153000,446544050,20400,20400,20400,20400,731
20240328,152900,431631650,20500,20500,20500,20500,0
20240328,152800,431631650,20500,20500,20500,20500,0
20240328,152700,431631650,20500,20500,20500,20500,0
20240328,152600,431631650,20500,20500,20500,20500,0
20240328,152500,431631650,20500,20500,20500,20500,0
20240328,152400,431631650,20500,20500,20500,20500,0
20240328,152300,431631650,20500,20500,20500,20500,0
20240328,152200,431631650,20500,20500,20500,20500,0
20240328,152100,431631650,20500,20500,20500,20500,0
20240328,152000,431631650,20500,20500,20500,20500,0
20240328,151900,431631650,20500,20500,20500,20450,277
20240328,151800,425966700,20450,20500,20500,20450,24
20240328,151700,425475850,20450,20450,20450,20450,367
20240328,151600,417970700,20500,20500,20500,20500,10
20240328,151500,417765700,20450,20450,20450,20450,40
20240328,151400,416947700,20450,20450,20450,20450,11
20240328,151300,416722750,20500,20500,20500,20500,0
20240328,151200,416722750,20500,20500,20500,20500,2
20240328,151100,416681750,20500,20450,20500,20450,150
20240328,151000,413614100,20450,20450,20450,20450,100
20240328,150900,411569100,20450,20450,20450,20450,55
20240328,150800,410444350,20500,20500,20500,20500,1
20240328,150700,410423850,20450,20450,20450,20450,0
20240328,150600,410423850,20450,20500,20500,20450,85
20240328,150500,408685550,20500,20500,20500,20500,1
20240328,150400,408665050,20500,20500,20500,20500,51
20240328,150300,407619550,20500,20500,20500,20500,0
20240328,150200,407619550,20500,20500,20500,20500,40
20240328,150100,406799550,20550,20550,20550,20550,0
20240328,150000,406799550,20550,20450,20550,20450,6
20240328,145900,406676750,20500,20500,20500,20500,1
20240328,145800,406656250,20500,20500,20500,20500,100
20240328,145700,404606250,20450,20450,20450,20450,33
20240328,145600,403931400,20500,20500,20500,20500,1
20240328,145500,403910900,20450,20450,20450,20450,0
20240328,145400,403910900,20450,20450,20450,20450,0
20240328,145300,403910900,20450,20550,20550,20450,34
20240328,145200,403214050,20550,20550,20550,20550,1
20240328,145100,403193500,20550,20550,20550,20550,0
20240328,145000,403193500,20550,20550,20550,20550,1
20240328,144900,403172950,20600,20600,20600,20600,0
20240328,144800,403172950,20600,20600,20600,20600,1
20240328,144700,403152350,20600,20500,20600,20500,124
20240328,144600,400610250,20550,20550,20550,20550,580
20240328,144500,388691250,20550,20550,20550,20550,0
20240328,144400,388691250,20550,20500,20550,20500,2
20240328,144300,388650200,20500,20500,20500,20500,250
20240328,144200,383525200,20500,20500,20500,20500,2
20240328,144100,383484200,20450,20450,20450,20450,1
20240328,144000,383463750,20500,20500,20500,20500,0
20240328,143900,383463750,20500,20450,20500,20450,438
20240328,143800,374506600,20450,20450,20450,20450,99
20240328,143700,372482050,20500,20500,20500,20500,2
20240328,143600,372441050,20450,20450,20450,20450,34
20240328,143500,371745750,20500,20500,20500,20500,0
20240328,143400,371745750,20500,20500,20500,20500,1
20240328,143300,371725250,20450,20450,20450,20450,0
20240328,143200,371725250,20450,20450,20450,20450,1
20240328,143100,371704800,20450,20450,20450,20450,33
20240328,143000,371029950,20450,20450,20450,20450,10
20240328,142900,370825450,20500,20500,20500,20500,0
20240328,142800,370825450,20500,20500,20500,20500,0
20240328,142700,370825450,20500,20450,20500,20450,369
20240328,142600,363268300,20450,20450,20450,20450,0
20240328,142500,363268300,20450,20450,20450,20450,200
20240328,142400,359178300,20450,20450,20450,20450,143
20240328,142300,356253950,20450,20450,20450,20450,1
20240328,142200,356233500,20400,20400,20400,20400,0
20240328,142100,356233500,20400,20450,20450,20400,45
20240328,142000,355315450,20400,20400,20400,20400,26
20240328,141900,354785050,20400,20400,20400,20400,118
20240328,141800,352377850,20400,20400,20400,20400,0
20240328,141700,352377850,20400,20400,20400,20400,0
20240328,141600,352377850,20400,20450,20450,20400,39
20240328,141500,351582000,20450,20450,20450,20450,0
20240328,141400,351582000,20450,20450,20450,20450,1
20240328,141300,351561550,20400,20400,20400,20400,300
20240328,141200,345441550,20450,20400,20450,20400,46
20240328,141100,344503100,20450,20450,20450,20450,0
20240328,141000,344503100,20450,20400,20450,20400,22
20240328,140900,344054200,20450,20450,20450,20450,0
20240328,140800,344054200,20450,20450,20450,20450,6
20240328,140700,343931500,20450,20450,20450,20450,259
20240328,140600,338634950,20450,20450,20450,20450,627
20240328,140500,325812800,20500,20500,20500,20500,4
20240328,140400,325730800,20500,20500,20500,20500,6
20240328,140300,325607800,20450,20450,20450,20450,50
20240328,140200,324585300,20500,20500,20500,20500,1
20240328,140100,324564800,20500,20500,20500,20500,0
20240328,140000,324564800,20500,20500,20500,20500,1
20240328,135900,324544300,20500,20500,20500,20500,536
20240328,135800,313556300,20500,20500,20500,20500,0
20240328,135700,313556300,20500,20500,20500,20500,959
20240328,135600,293896800,20500,20500,20500,20500,36
20240328,135500,293158800,20550,20500,20550,20500,368
20240328,135400,285614550,20550,20550,20550,20550,0
20240328,135300,285614550,20550,20550,20550,20550,0
20240328,135200,285614550,20550,20550,20550,20550,0
20240328,135100,285614550,20550,20550,20550,20550,0
20240328,135000,285614550,20550,20550,20550,20550,15
20240328,134900,285306300,20500,20500,20500,20500,0
20240328,134800,285306300,20500,20500,20500,20500,32
20240328,134700,284650300,20550,20550,20550,20550,1
20240328,134600,284629750,20500,20500,20500,20500,0
20240328,134500,284629750,20500,20500,20500,20500,34
20240328,134400,283932750,20550,20550,20550,20550,67
20240328,134300,282555900,20600,20600,20600,20600,0
20240328,134200,282555900,20600,20600,20600,20600,0
20240328,134100,282555900,20600,20600,20600,20600,1
20240328,134000,282535300,20550,20550,20550,20550,10
20240328,133900,282329800,20550,20550,20550,20550,52
20240328,133800,281261200,20550,20550,20550,20550,0
20240328,133700,281261200,20550,20550,20550,20550,2
20240328,133600,281220100,20550,20550,20550,20550,0
20240328,133500,281220100,20550,20550,20550,20550,67
20240328,133400,279843250,20550,20550,20550,20550,0
20240328,133300,279843250,20550,20550,20550,20550,0
20240328,133200,279843250,20550,20550,20550,20550,0
20240328,133100,279843250,20550,20550,20550,20550,119
20240328,133000,277397800,20550,20550,20550,20550,9
20240328,132900,277212850,20550,20550,20550,20550,0
20240328,132800,277212850,20550,20550,20550,20550,0
20240328,132700,277212850,20550,20500,20550,20500,319
20240328,132600,270658400,20500,20500,20500,20500,0
20240328,132500,270658400,20500,20500,20500,20500,0
20240328,132400,270658400,20500,20500,20500,20500,0
20240328,132300,270658400,20500,20500,20500,20500,0
20240328,132200,270658400,20500,20500,20500,20500,34
20240328,132100,269961400,20550,20550,20550,20550,0
20240328,132000,269961400,20550,20550,20550,20550,0
20240328,131900,269961400,20550,20550,20550,20550,25
20240328,131800,269447650,20550,20550,20550,20550,0
20240328,131700,269447650,20550,20550,20550,20550,40
20240328,131600,268625650,20550,20550,20550,20550,0
20240328,131500,268625650,20550,20550,20550,20550,0
20240328,131400,268625650,20550,20550,20550,20550,2
20240328,131300,268584550,20550,20550,20550,20550,0
20240328,131200,268584550,20550,20550,20550,20550,0
20240328,131100,268584550,20550,20550,20600,20550,620
20240328,131000,255814050,20550,20550,20550,20550,6
20240328,130900,255690750,20500,20500,20500,20500,0
20240328,130800,255690750,20500,20500,20500,20500,45
20240328,130700,254768250,20550,20550,20550,20550,0
20240328,130600,254768250,20550,20550,20550,20550,0
20240328,130500,254768250,20550,20550,20550,20550,0
20240328,130400,254768250,20550,20550,20550,20550,50
20240328,130300,253740750,20550,20550,20550,20550,0
20240328,130200,253740750,20550,20550,20550,20550,0
20240328,130100,253740750,20550,20550,20550,20550,0
20240328,130000,253740750,20550,20550,20550,20550,0
20240328,125900,253740750,20550,20550,20550,20550,0
20240328,125800,253740750,20550,20550,20550,20550,878
20240328,125700,235697850,20550,20500,20550,20500,77
20240328,125600,234117150,20550,20550,20550,20550,10
20240328,125500,233911650,20550,20550,20550,20550,0
20240328,125400,233911650,20550,20550,20550,20550,1
20240328,125300,233891100,20500,20500,20500,20500,0
20240328,125200,233891100,20500,20500,20500,20500,0
20240328,125100,233891100,20500,20500,20500,20500,34
20240328,125000,233194100,20500,20500,20500,20500,0
20240328,124900,233194100,20500,20500,20500,20500,0
20240328,124800,233194100,20500,20500,20500,20500,0
20240328,124700,233194100,20500,20500,20500,20500,0
20240328,124600,233194100,20500,20500,20500,20500,156
20240328,124500,229996100,20500,20500,20500,20500,0
20240328,124400,229996100,20500,20500,20500,20500,0
20240328,124300,229996100,20500,20500,20500,20500,0
20240328,124200,229996100,20500,20500,20500,20500,0
20240328,124100,229996100,20500,20500,20500,20500,0
20240328,124000,229996100,20500,20500,20500,20500,0
20240328,123900,229996100,20500,20500,20500,20500,26
20240328,123800,229463100,20550,20550,20550,20550,0
20240328,123700,229463100,20550,20550,20550,20550,0
20240328,123600,229463100,20550,20550,20550,20550,1
20240328,123500,229442550,20550,20550,20550,20550,51
20240328,123400,228394500,20500,20500,20500,20500,0
20240328,123300,228394500,20500,20500,20500,20500,0
20240328,123200,228394500,20500,20500,20500,20500,0
20240328,123100,228394500,20500,20500,20500,20500,4
20240328,123000,228312500,20500,20500,20500,20500,0
20240328,122900,228312500,20500,20500,20500,20500,0
20240328,122800,228312500,20500,20500,20500,20500,50
20240328,122700,227287500,20550,20550,20550,20550,0
20240328,122600,227287500,20550,20550,20550,20550,0
20240328,122500,227287500,20550,20550,20550,20550,0
20240328,122400,227287500,20550,20550,20550,20550,0
20240328,122300,227287500,20550,20600,20600,20550,4
20240328,122200,227205250,20550,20550,20550,20550,0
20240328,122100,227205250,20550,20550,20550,20550,0
20240328,122000,227205250,20550,20550,20550,20550,0
20240328,121900,227205250,20550,20550,20550,20550,200
20240328,121800,223095250,20500,20500,20500,20500,33
20240328,121700,222418750,20500,20500,20500,20500,22
20240328,121600,221967750,20500,20500,20500,20500,0
20240328,121500,221967750,20500,20500,20500,20500,0
20240328,121400,221967750,20500,20500,20500,20500,31
20240328,121300,221332250,20500,20500,20500,20500,10
20240328,121200,221127250,20550,20550,20550,20550,0
20240328,121100,221127250,20550,20550,20550,20550,0
20240328,121000,221127250,20550,20550,20550,20550,3
20240328,120900,221065600,20500,20500,20500,20500,29
20240328,120800,220471100,20550,20550,20550,20550,10
20240328,120700,220265600,20500,20500,20500,20500,0
20240328,120600,220265600,20500,20500,20500,20500,0
20240328,120500,220265600,20500,20500,20500,20500,0
20240328,120400,220265600,20500,20500,20500,20500,0
20240328,120300,220265600,20500,20500,20500,20500,0
20240328,120200,220265600,20500,20500,20500,20500,40
20240328,120100,219445600,20500,20500,20500,20500,4
20240328,120000,219363600,20500,20450,20500,20450,123
20240328,115900,216843800,20500,20500,20500,20500,0
20240328,115800,216843800,20500,20500,20500,20500,0
20240328,115700,216843800,20500,20500,20500,20500,1083
20240328,115600,194642300,20500,20500,20500,20500,0
20240328,115500,194642300,20500,20500,20500,20500,44
20240328,115400,193740300,20550,20550,20550,20550,1
20240328,115300,193719750,20500,20500,20500,20500,0
20240328,115200,193719750,20500,20500,20500,20500,3
20240328,115100,193658250,20550,20550,20550,20550,0
20240328,115000,193658250,20550,20550,20550,20550,85
20240328,114900,191911500,20550,20550,20550,20550,0
20240328,114800,191911500,20550,20550,20550,20550,62
20240328,114700,190637400,20550,20550,20550,20550,0
20240328,114600,190637400,20550,20550,20550,20550,0
20240328,114500,190637400,20550,20550,20550,20550,33
20240328,114400,189959250,20550,20550,20550,20550,0
20240328,114300,189959250,20550,20550,20550,20550,1
20240328,114200,189938700,20550,20550,20550,20550,0
20240328,114100,189938700,20550,20550,20550,20550,0
20240328,114000,189938700,20550,20550,20550,20550,0
20240328,113900,189938700,20550,20550,20550,20550,0
20240328,113800,189938700,20550,20550,20550,20550,0
20240328,113700,189938700,20550,20550,20550,20550,0
20240328,113600,189938700,20550,20550,20550,20550,5
20240328,113500,189835950,20550,20500,20550,20500,124
20240328,113400,187290150,20500,20550,20550,20500,46
20240328,113300,186347100,20550,20550,20550,20550,0
20240328,113200,186347100,20550,20550,20550,20550,1
20240328,113100,186326550,20500,20500,20500,20500,0
20240328,113000,186326550,20500,20500,20500,20500,0
20240328,112900,186326550,20500,20500,20500,20500,0
20240328,112800,186326550,20500,20550,20550,20500,54
20240328,112700,185219000,20550,20550,20550,20550,0
20240328,112600,185219000,20550,20550,20550,20550,0
20240328,112500,185219000,20550,20550,20550,20550,1
20240328,112400,185198450,20600,20600,20600,20600,1
20240328,112300,185177850,20500,20600,20600,20500,3
20240328,112200,185116150,20600,20600,20600,20600,0
20240328,112100,185116150,20600,20500,20600,20500,57
20240328,112000,183947550,20500,20500,20500,20500,0
20240328,111900,183947550,20500,20500,20500,20500,0
20240328,111800,183947550,20500,20500,20500,20500,0
20240328,111700,183947550,20500,20500,20500,20500,0
20240328,111600,183947550,20500,20550,20550,20500,100
20240328,111500,181897500,20500,20500,20500,20500,0
20240328,111400,181897500,20500,20500,20500,20500,0
20240328,111300,181897500,20500,20500,20500,20500,56
20240328,111200,180749500,20500,20550,20550,20500,200
20240328,111100,176648000,20600,20600,20600,20600,0
20240328,111000,176648000,20600,20600,20600,20600,21
20240328,110900,176215400,20500,20500,20500,20500,0
20240328,110800,176215400,20500,20500,20500,20500,0
20240328,110700,176215400,20500,20500,20500,20500,0
20240328,110600,176215400,20500,20550,20550,20500,141
20240328,110500,173324350,20550,20550,20550,20550,9
20240328,110400,173139400,20550,20550,20550,20550,0
20240328,110300,173139400,20550,20550,20550,20550,45
20240328,110200,172214650,20600,20600,20600,20600,91
20240328,110100,170340050,20550,20550,20550,20550,0
20240328,110000,170340050,20550,20550,20550,20550,0
20240328,105900,170340050,20550,20550,20550,20550,0
20240328,105800,170340050,20550,20550,20550,20550,0
20240328,105700,170340050,20550,20550,20550,20550,45
20240328,105600,169415300,20550,20550,20550,20550,0
20240328,105500,169415300,20550,20550,20550,20550,100
20240328,105400,167360300,20550,20550,20550,20550,0
20240328,105300,167360300,20550,20550,20550,20550,0
20240328,105200,167360300,20550,20550,20550,20550,100
20240328,105100,165305300,20550,20550,20550,20550,45
20240328,105000,164380550,20550,20550,20550,20550,0
20240328,104900,164380550,20550,20550,20550,20550,0
20240328,104800,164380550,20550,20550,20550,20550,0
20240328,104700,164380550,20550,20550,20550,20550,0
20240328,104600,164380550,20550,20550,20550,20550,0
20240328,104500,164380550,20550,20550,20550,20550,112
20240328,104400,162078950,20550,20550,20550,20550,10
20240328,104300,161873450,20550,20550,20550,20550,0
20240328,104200,161873450,20550,20550,20550,20550,0
20240328,104100,161873450,20550,20550,20550,20550,44
20240328,104000,160969250,20650,20650,20650,20650,1
20240328,103900,160948600,20550,20550,20550,20550,5
20240328,103800,160845850,20550,20600,20600,20550,484
20240328,103700,150897050,20600,20600,20600,20600,868
20240328,103600,133016250,20600,20600,20600,20600,0
20240328,103500,133016250,20600,20600,20600,20600,0
20240328,103400,133016250,20600,20650,20650,20600,33
20240328,103300,132334850,20650,20650,20650,20650,0
20240328,103200,132334850,20650,20650,20650,20650,0
20240328,103100,132334850,20650,20650,20650,20650,0
20240328,103000,132334850,20650,20700,20700,20650,60
20240328,102900,131095100,20650,20650,20650,20650,0
20240328,102800,131095100,20650,20650,20650,20650,0
20240328,102700,131095100,20650,20650,20650,20650,0
20240328,102600,131095100,20650,20650,20650,20650,59
20240328,102500,129876750,20650,20650,20650,20650,0
20240328,102400,129876750,20650,20650,20650,20650,33
20240328,102300,129195300,20700,20700,20700,20700,0
20240328,102200,129195300,20700,20700,20700,20700,1
20240328,102100,129174600,20700,20700,20700,20700,0
20240328,102000,129174600,20700,20700,20700,20700,0
20240328,101900,129174600,20700,20700,20700,20700,3
20240328,101800,129112500,20650,20650,20650,20650,0
20240328,101700,129112500,20650,20650,20650,20650,0
20240328,101600,129112500,20650,20700,20700,20650,201
20240328,101500,124961800,20650,20650,20650,20650,36
20240328,101400,124218400,20650,20600,20650,20600,357
20240328,101300,116848600,20650,20650,20650,20650,3
20240328,101200,116786650,20650,20650,20650,20650,1
20240328,101100,116766000,20600,20600,20600,20600,0
20240328,101000,116766000,20600,20600,20600,20600,0
20240328,100900,116766000,20600,20600,20600,20600,34
20240328,100800,116065600,20650,20650,20650,20650,0
20240328,100700,116065600,20650,20650,20650,20650,0
20240328,100600,116065600,20650,20650,20650,20650,0
20240328,100500,116065600,20650,20650,20650,20650,20
20240328,100400,115652600,20650,20650,20650,20650,0
20240328,100300,115652600,20650,20650,20650,20650,91
20240328,100200,113773450,20650,20650,20650,20650,1
20240328,100100,113752800,20650,20650,20650,20650,21
20240328,100000,113319150,20600,20600,20600,20600,337
20240328,095900,106376950,20650,20650,20650,20650,76
20240328,095800,104807550,20700,20700,20700,20700,0
20240328,095700,104807550,20700,20700,20700,20700,9
20240328,095600,104621250,20750,20750,20750,20700,40
20240328,095500,103792900,20750,20750,20750,20750,0
20240328,095400,103792900,20750,20750,20750,20750,25
20240328,095300,103274150,20700,20700,20700,20700,1
20240328,095200,103253450,20750,20750,20750,20750,5
20240328,095100,103149700,20650,20700,20700,20650,34
20240328,095000,102446100,20700,20700,20700,20700,32
20240328,094900,101783700,20750,20750,20750,20750,3
20240328,094800,101721450,20700,20700,20700,20700,0
20240328,094700,101721450,20700,20700,20700,20700,0
20240328,094600,101721450,20700,20750,20750,20700,28
20240328,094500,101140700,20700,20700,20700,20700,0
20240328,094400,101140700,20700,20750,20750,20700,35
20240328,094300,100416150,20700,20700,20700,20700,82
20240328,094200,98718750,20700,20700,20700,20700,1
20240328,094100,98698050,20650,20600,20650,20600,68
20240328,094000,97295500,20600,20600,20600,20600,0
20240328,093900,97295500,20600,20600,20600,20600,0
20240328,093800,97295500,20600,20600,20600,20600,0
20240328,093700,97295500,20600,20600,20600,20600,153
20240328,093600,94143700,20600,20600,20600,20600,52
20240328,093500,93072500,20650,20650,20650,20650,82
20240328,093400,91379200,20650,20650,20650,20650,0
20240328,093300,91379200,20650,20650,20650,20650,0
20240328,093200,91379200,20650,20650,20650,20650,5
20240328,093100,91275950,20700,20700,20700,20700,0
20240328,093000,91275950,20700,20700,20700,20700,0
20240328,092900,91275950,20700,20650,20700,20650,367
20240328,092800,83697350,20600,20600,20600,20600,33
20240328,092700,83017550,20650,20650,20650,20650,0
20240328,092600,83017550,20650,20600,20650,20600,13
20240328,092500,82749700,20700,20700,20700,20700,0
20240328,092400,82749700,20700,20700,20700,20700,0
20240328,092300,82749700,20700,20700,20700,20700,1
20240328,092200,82729000,20650,20650,20650,20650,76
20240328,092100,81159600,20650,20650,20650,20650,0
20240328,092000,81159600,20650,20650,20650,20650,1
20240328,091900,81138950,20650,20650,20650,20650,0
20240328,091800,81138950,20650,20650,20650,20650,156
20240328,091700,77917550,20700,20700,20700,20700,66
20240328,091600,76551350,20650,20650,20650,20650,124
20240328,091500,73990750,20600,20600,20600,20600,134
20240328,091400,71230350,20600,20650,20650,20600,323
20240328,091300,64576200,20650,20650,20650,20650,50
20240328,091200,63543700,20700,20700,20700,20700,86
20240328,091100,61763500,20700,20700,20700,20700,0
20240328,091000,61763500,20700,20700,20700,20700,7
20240328,090900,61618600,20700,20700,20700,20700,265
20240328,090800,56133100,20750,20650,20750,20650,1364
20240328,090700,27912050,20600,20600,20600,20600,137
20240328,090600,25089850,20600,20600,20600,20600,0
20240328,090500,25089850,20600,20600,20650,20600,325
20240328,090400,18389700,20650,20650,20650,20650,0
20240328,090300,18389700,20650,20650,20650,20650,12
20240328,090200,18141900,20500,20550,20650,20500,531
20240328,090100,7236500,20500,20500,20500,20500,0
20240328,090000,7236500,20500,20500,20500,20500,353