KissMeData/079980/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,193500,236219395,3960,3960,3960,3960,384
20240328,193400,236219395,3960,3960,3960,3960,0
20240328,193300,236219395,3960,3960,3960,3960,0
20240328,193200,236219395,3960,3960,3960,3960,0
20240328,193100,236219395,3960,3960,3960,3960,0
20240328,193000,236219395,3960,3960,3960,3960,0
20240328,192900,236219395,3960,3960,3960,3960,0
20240328,192800,236219395,3960,3960,3960,3960,0
20240328,192700,236219395,3960,3960,3960,3960,0
20240328,192600,236219395,3960,3960,3960,3960,0
20240328,192500,236219395,3960,3960,3960,3960,0
20240328,192400,236219395,3960,3960,3960,3960,0
20240328,192300,236219395,3960,3960,3960,3960,0
20240328,192200,236219395,3960,3960,3960,3960,0
20240328,192100,236219395,3960,3960,3960,3960,0
20240328,192000,236219395,3960,3960,3960,3960,0
20240328,191900,236219395,3960,3960,3960,3960,0
20240328,191800,236219395,3960,3960,3960,3960,0
20240328,191700,236219395,3960,3960,3960,3960,0
20240328,191600,236219395,3960,3960,3960,3960,0
20240328,191500,236219395,3960,3960,3960,3960,0
20240328,191400,236219395,3960,3960,3960,3960,0
20240328,191300,236219395,3960,3960,3960,3960,0
20240328,191200,236219395,3960,3960,3960,3960,0
20240328,191100,236219395,3960,3960,3960,3960,0
20240328,191000,236219395,3960,3960,3960,3960,0
20240328,190900,236219395,3960,3960,3960,3960,0
20240328,190800,236219395,3960,3960,3960,3960,0
20240328,190700,236219395,3960,3960,3960,3960,0
20240328,190600,236219395,3960,3960,3960,3960,0
20240328,190500,236219395,3960,3960,3960,3960,384
20240328,190400,236219395,3960,3960,3960,3960,0
20240328,190300,236219395,3960,3960,3960,3960,0
20240328,190200,236219395,3960,3960,3960,3960,0
20240328,190100,236219395,3960,3960,3960,3960,0
20240328,190000,236219395,3960,3960,3960,3960,0
20240328,185900,236219395,3960,3960,3960,3960,0
20240328,185800,236219395,3960,3960,3960,3960,0
20240328,185700,236219395,3960,3960,3960,3960,0
20240328,185600,236219395,3960,3960,3960,3960,0
20240328,185500,236219395,3960,3960,3960,3960,0
20240328,185400,236219395,3960,3960,3960,3960,0
20240328,185300,236219395,3960,3960,3960,3960,0
20240328,185200,236219395,3960,3960,3960,3960,0
20240328,185100,236219395,3960,3960,3960,3960,0
20240328,185000,236219395,3960,3960,3960,3960,0
20240328,184900,236219395,3960,3960,3960,3960,0
20240328,184800,236219395,3960,3960,3960,3960,0
20240328,184700,236219395,3960,3960,3960,3960,0
20240328,184600,236219395,3960,3960,3960,3960,0
20240328,184500,236219395,3960,3960,3960,3960,0
20240328,184400,236219395,3960,3960,3960,3960,0
20240328,184300,236219395,3960,3960,3960,3960,0
20240328,184200,236219395,3960,3960,3960,3960,0
20240328,184100,236219395,3960,3960,3960,3960,0
20240328,184000,236219395,3960,3960,3960,3960,0
20240328,183900,236219395,3960,3960,3960,3960,0
20240328,183800,236219395,3960,3960,3960,3960,0
20240328,183700,236219395,3960,3960,3960,3960,0
20240328,183600,236219395,3960,3960,3960,3960,0
20240328,183500,236219395,3960,3960,3960,3960,384
20240328,183400,236219395,3960,3960,3960,3960,0
20240328,183300,236219395,3960,3960,3960,3960,0
20240328,183200,236219395,3960,3960,3960,3960,0
20240328,183100,236219395,3960,3960,3960,3960,0
20240328,183000,236219395,3960,3960,3960,3960,0
20240328,182900,236219395,3960,3960,3960,3960,0
20240328,182800,236219395,3960,3960,3960,3960,0
20240328,182700,236219395,3960,3960,3960,3960,0
20240328,182600,236219395,3960,3960,3960,3960,0
20240328,182500,236219395,3960,3960,3960,3960,0
20240328,182400,236219395,3960,3960,3960,3960,0
20240328,182300,236219395,3960,3960,3960,3960,0
20240328,182200,236219395,3960,3960,3960,3960,0
20240328,182100,236219395,3960,3960,3960,3960,0
20240328,182000,236219395,3960,3960,3960,3960,0
20240328,181900,236219395,3960,3960,3960,3960,0
20240328,181800,236219395,3960,3960,3960,3960,0
20240328,181700,236219395,3960,3960,3960,3960,0
20240328,181600,236219395,3960,3960,3960,3960,0
20240328,181500,236219395,3960,3960,3960,3960,0
20240328,181400,236219395,3960,3960,3960,3960,0
20240328,181300,236219395,3960,3960,3960,3960,0
20240328,181200,236219395,3960,3960,3960,3960,0
20240328,181100,236219395,3960,3960,3960,3960,0
20240328,181000,236219395,3960,3960,3960,3960,0
20240328,180900,236219395,3960,3960,3960,3960,0
20240328,180800,236219395,3960,3960,3960,3960,0
20240328,180700,236219395,3960,3960,3960,3960,0
20240328,180600,236219395,3960,3960,3960,3960,0
20240328,180500,236219395,3960,3960,3960,3960,384
20240328,180400,236219395,3960,3960,3960,3960,0
20240328,180300,236219395,3960,3960,3960,3960,0
20240328,180200,236219395,3960,3960,3960,3960,0
20240328,180100,236219395,3960,3960,3960,3960,0
20240328,180000,236219395,3960,3960,3960,3960,0
20240328,175900,236219395,3960,3960,3960,3960,0
20240328,175800,236219395,3960,3960,3960,3960,0
20240328,175700,236219395,3960,3960,3960,3960,0
20240328,175600,236219395,3960,3960,3960,3960,0
20240328,175500,236219395,3960,3960,3960,3960,0
20240328,175400,236219395,3960,3960,3960,3960,0
20240328,175300,236219395,3960,3960,3960,3960,0
20240328,175200,236219395,3960,3960,3960,3960,0
20240328,175100,236219395,3960,3960,3960,3960,0
20240328,175000,236219395,3960,3960,3960,3960,0
20240328,174900,236219395,3960,3960,3960,3960,0
20240328,174800,236219395,3960,3960,3960,3960,0
20240328,174700,236219395,3960,3960,3960,3960,0
20240328,174600,236219395,3960,3960,3960,3960,0
20240328,174500,236219395,3960,3960,3960,3960,0
20240328,174400,236219395,3960,3960,3960,3960,0
20240328,174300,236219395,3960,3960,3960,3960,0
20240328,174200,236219395,3960,3960,3960,3960,0
20240328,174100,236219395,3960,3960,3960,3960,0
20240328,174000,236219395,3960,3960,3960,3960,0
20240328,173900,236219395,3960,3960,3960,3960,0
20240328,173800,236219395,3960,3960,3960,3960,0
20240328,173700,236219395,3960,3960,3960,3960,0
20240328,173600,236219395,3960,3960,3960,3960,0
20240328,173500,236219395,3960,3960,3960,3960,384
20240328,173400,236219395,3960,3960,3960,3960,0
20240328,173300,236219395,3960,3960,3960,3960,0
20240328,173200,236219395,3960,3960,3960,3960,0
20240328,173100,236219395,3960,3960,3960,3960,0
20240328,173000,236219395,3960,3960,3960,3960,0
20240328,172900,236219395,3960,3960,3960,3960,0
20240328,172800,236219395,3960,3960,3960,3960,0
20240328,172700,236219395,3960,3960,3960,3960,0
20240328,172600,236219395,3960,3960,3960,3960,0
20240328,172500,236219395,3960,3960,3960,3960,0
20240328,172400,236219395,3960,3960,3960,3960,0
20240328,172300,236219395,3960,3960,3960,3960,0
20240328,172200,236219395,3960,3960,3960,3960,0
20240328,172100,236219395,3960,3960,3960,3960,0
20240328,172000,236219395,3960,3960,3960,3960,0
20240328,171900,236219395,3960,3960,3960,3960,0
20240328,171800,236219395,3960,3960,3960,3960,0
20240328,171700,236219395,3960,3960,3960,3960,0
20240328,171600,236219395,3960,3960,3960,3960,0
20240328,171500,236219395,3960,3960,3960,3960,0
20240328,171400,236219395,3960,3960,3960,3960,0
20240328,171300,236219395,3960,3960,3960,3960,0
20240328,171200,236219395,3960,3960,3960,3960,0
20240328,171100,236219395,3960,3960,3960,3960,0
20240328,171000,236219395,3960,3960,3960,3960,0
20240328,170900,236219395,3960,3960,3960,3960,0
20240328,170800,236219395,3960,3960,3960,3960,0
20240328,170700,236219395,3960,3960,3960,3960,0
20240328,170600,236219395,3960,3960,3960,3960,0
20240328,170500,236219395,3960,3960,3960,3960,384
20240328,170400,236219395,3960,3960,3960,3960,0
20240328,170300,236219395,3960,3960,3960,3960,0
20240328,170200,236219395,3960,3960,3960,3960,0
20240328,170100,236219395,3960,3960,3960,3960,0
20240328,170000,236219395,3960,3960,3960,3960,0
20240328,165900,236219395,3960,3960,3960,3960,0
20240328,165800,236219395,3960,3960,3960,3960,0
20240328,165700,236219395,3960,3960,3960,3960,0
20240328,165600,236219395,3960,3960,3960,3960,0
20240328,165500,236219395,3960,3960,3960,3960,0
20240328,165400,236219395,3960,3960,3960,3960,0
20240328,165300,236219395,3960,3960,3960,3960,0
20240328,165200,236219395,3960,3960,3960,3960,0
20240328,165100,236219395,3960,3960,3960,3960,0
20240328,165000,236219395,3960,3960,3960,3960,0
20240328,164900,236219395,3960,3960,3960,3960,0
20240328,164800,236219395,3960,3960,3960,3960,0
20240328,164700,236219395,3960,3960,3960,3960,0
20240328,164600,236219395,3960,3960,3960,3960,0
20240328,164500,236219395,3960,3960,3960,3960,0
20240328,164400,236219395,3960,3960,3960,3960,0
20240328,164300,236219395,3960,3960,3960,3960,0
20240328,164200,236219395,3960,3960,3960,3960,0
20240328,164100,236219395,3960,3960,3960,3960,0
20240328,164000,236219395,3960,3960,3960,3960,0
20240328,163900,236219395,3960,3960,3960,3960,0
20240328,163800,236219395,3960,3960,3960,3960,0
20240328,163700,236219395,3960,3960,3960,3960,0
20240328,163600,236219395,3960,3960,3960,3960,0
20240328,163500,236219395,3960,3960,3960,3960,384
20240328,163400,236219395,3960,3960,3960,3960,0
20240328,163300,236219395,3960,3960,3960,3960,0
20240328,163200,236219395,3960,3960,3960,3960,0
20240328,163100,236219395,3960,3960,3960,3960,0
20240328,163000,236219395,3960,3960,3960,3960,0
20240328,162900,236219395,3960,3960,3960,3960,0
20240328,162800,236219395,3960,3960,3960,3960,0
20240328,162700,236219395,3960,3960,3960,3960,0
20240328,162600,236219395,3960,3960,3960,3960,0
20240328,162500,236219395,3960,3960,3960,3960,0
20240328,162400,236219395,3960,3960,3960,3960,0
20240328,162300,236219395,3960,3960,3960,3960,0
20240328,162200,236219395,3960,3960,3960,3960,0
20240328,162100,236219395,3960,3960,3960,3960,0
20240328,162000,236219395,3960,3960,3960,3960,0
20240328,161900,236219395,3960,3960,3960,3960,0
20240328,161800,236219395,3960,3960,3960,3960,0
20240328,161700,236219395,3960,3960,3960,3960,0
20240328,161600,236219395,3960,3960,3960,3960,0
20240328,161500,236219395,3960,3960,3960,3960,0
20240328,161400,236219395,3960,3960,3960,3960,0
20240328,161300,236219395,3960,3960,3960,3960,0
20240328,161200,236219395,3960,3960,3960,3960,0
20240328,161100,236219395,3960,3960,3960,3960,0
20240328,161000,236219395,3960,3960,3960,3960,0
20240328,160900,236219395,3960,3960,3960,3960,0
20240328,160800,236219395,3960,3960,3960,3960,0
20240328,160700,236219395,3960,3960,3960,3960,0
20240328,160600,236219395,3960,3960,3960,3960,0
20240328,160500,236219395,3960,3960,3960,3960,384
20240328,160400,236219395,3960,3960,3960,3960,0
20240328,160300,236219395,3960,3960,3960,3960,0
20240328,160200,236219395,3960,3960,3960,3960,0
20240328,160100,236219395,3960,3960,3960,3960,0
20240328,160000,236219395,3960,3960,3960,3960,0
20240328,155900,236219395,3960,3960,3960,3960,0
20240328,155800,236219395,3960,3960,3960,3960,0
20240328,155700,236219395,3960,3960,3960,3960,0
20240328,155600,236219395,3960,3960,3960,3960,0
20240328,155500,236219395,3960,3960,3960,3960,0
20240328,155400,236219395,3960,3960,3960,3960,0
20240328,155300,236219395,3960,3960,3960,3960,0
20240328,155200,236219395,3960,3960,3960,3960,0
20240328,155100,236219395,3960,3960,3960,3960,0
20240328,155000,236219395,3960,3960,3960,3960,0
20240328,154900,236219395,3960,3960,3960,3960,0
20240328,154800,236219395,3960,3960,3960,3960,0
20240328,154700,236219395,3960,3960,3960,3960,0
20240328,154600,236219395,3960,3960,3960,3960,0
20240328,154500,236219395,3960,3960,3960,3960,0
20240328,154400,236219395,3960,3960,3960,3960,0
20240328,154300,236219395,3960,3960,3960,3960,0
20240328,154200,236219395,3960,3960,3960,3960,0
20240328,154100,236219395,3960,3960,3960,3960,0
20240328,154000,236219395,3960,3960,3960,3960,0
20240328,153900,236219395,3960,3960,3960,3960,0
20240328,153800,236219395,3960,3960,3960,3960,0
20240328,153700,236219395,3960,3960,3960,3960,0
20240328,153600,236219395,3960,3960,3960,3960,0
20240328,153500,236219395,3960,3960,3960,3960,384
20240328,153400,236219395,3960,3960,3960,3960,0
20240328,153300,236219395,3960,3960,3960,3960,0
20240328,153200,236219395,3960,3960,3960,3960,0
20240328,153100,236219395,3960,3960,3960,3960,0
20240328,153000,236219395,3960,3960,3960,3960,384
20240328,152900,234698755,3940,3940,3940,3940,0
20240328,152800,234698755,3940,3940,3940,3940,0
20240328,152700,234698755,3940,3940,3940,3940,0
20240328,152600,234698755,3940,3940,3940,3940,0
20240328,152500,234698755,3940,3940,3940,3940,0
20240328,152400,234698755,3940,3940,3940,3940,0
20240328,152300,234698755,3940,3940,3940,3940,0
20240328,152200,234698755,3940,3940,3940,3940,0
20240328,152100,234698755,3940,3940,3940,3940,0
20240328,152000,234698755,3940,3940,3940,3940,0
20240328,151900,234698755,3940,3930,3940,3930,60
20240328,151800,234462945,3940,3935,3940,3930,2747
20240328,151700,223656120,3940,3940,3940,3940,0
20240328,151600,223656120,3940,3940,3940,3940,0
20240328,151500,223656120,3940,3935,3940,3935,38
20240328,151400,223506585,3935,3935,3935,3935,6
20240328,151300,223482975,3935,3935,3940,3935,196
20240328,151200,222710965,3940,3935,3940,3935,142
20240328,151100,222151690,3935,3935,3935,3935,1706
20240328,151000,215438580,3935,3935,3935,3935,919
20240328,150900,211822315,3935,3935,3935,3935,2
20240328,150800,211814445,3940,3940,3940,3940,50
20240328,150700,211617445,3940,3940,3940,3940,200
20240328,150600,210829445,3935,3935,3935,3935,0
20240328,150500,210829445,3935,3940,3940,3935,1500
20240328,150400,204921890,3940,3940,3940,3940,0
20240328,150300,204921890,3940,3940,3940,3940,0
20240328,150200,204921890,3940,3940,3940,3940,0
20240328,150100,204921890,3940,3940,3940,3940,1
20240328,150000,204917950,3940,3935,3940,3935,395
20240328,145900,203363620,3940,3940,3940,3940,177
20240328,145800,202666240,3940,3940,3940,3940,1150
20240328,145700,198135240,3945,3945,3945,3945,30
20240328,145600,198016890,3945,3940,3945,3940,614
20240328,145500,195597560,3945,3945,3945,3945,0
20240328,145400,195597560,3945,3945,3945,3945,9
20240328,145300,195562055,3945,3945,3950,3945,3
20240328,145200,195550215,3945,3945,3945,3945,391
20240328,145100,194007720,3940,3940,3940,3940,1001
20240328,145000,190063780,3940,3940,3940,3940,0
20240328,144900,190063780,3940,3940,3940,3940,1000
20240328,144800,186123780,3945,3945,3945,3945,0
20240328,144700,186123780,3945,3945,3945,3945,1070
20240328,144600,181902630,3945,3945,3945,3945,1000
20240328,144500,177957630,3950,3950,3950,3950,0
20240328,144400,177957630,3950,3950,3950,3950,0
20240328,144300,177957630,3950,3950,3950,3950,0
20240328,144200,177957630,3950,3950,3950,3950,2
20240328,144100,177949730,3950,3950,3950,3950,1
20240328,144000,177945780,3950,3950,3950,3950,0
20240328,143900,177945780,3950,3950,3950,3950,1
20240328,143800,177941830,3955,3955,3955,3955,150
20240328,143700,177348580,3950,3950,3950,3950,1
20240328,143600,177344630,3945,3945,3945,3945,2124
20240328,143500,168965450,3950,3950,3950,3950,27
20240328,143400,168858800,3955,3955,3955,3955,1
20240328,143300,168854845,3955,3955,3955,3955,1
20240328,143200,168850890,3960,3960,3960,3960,1
20240328,143100,168846930,3960,3955,3960,3955,2
20240328,143000,168839015,3950,3950,3950,3950,1
20240328,142900,168835065,3945,3945,3945,3945,0
20240328,142800,168835065,3945,3945,3945,3945,0
20240328,142700,168835065,3945,3945,3945,3945,3
20240328,142600,168823230,3945,3945,3945,3945,0
20240328,142500,168823230,3945,3945,3945,3945,0
20240328,142400,168823230,3945,3945,3945,3945,1
20240328,142300,168819285,3960,3960,3960,3960,0
20240328,142200,168819285,3960,3960,3960,3960,2
20240328,142100,168811365,3965,3965,3965,3965,59
20240328,142000,168577430,3965,3965,3965,3965,21
20240328,141900,168494165,3965,3965,3965,3965,0
20240328,141800,168494165,3965,3965,3965,3965,0
20240328,141700,168494165,3965,3965,3965,3965,0
20240328,141600,168494165,3965,3955,3965,3955,250
20240328,141500,167504575,3945,3945,3945,3945,0
20240328,141400,167504575,3945,3945,3945,3945,0
20240328,141300,167504575,3945,3945,3945,3945,0
20240328,141200,167504575,3945,3945,3945,3945,0
20240328,141100,167504575,3945,3945,3945,3945,0
20240328,141000,167504575,3945,3945,3945,3945,37
20240328,140900,167358610,3955,3945,3955,3945,170
20240328,140800,166687860,3955,3955,3955,3955,50
20240328,140700,166490110,3955,3955,3955,3955,300
20240328,140600,165303610,3955,3955,3955,3955,0
20240328,140500,165303610,3955,3955,3955,3955,1
20240328,140400,165299655,3945,3945,3945,3945,0
20240328,140300,165299655,3945,3945,3945,3945,0
20240328,140200,165299655,3945,3945,3945,3945,0
20240328,140100,165299655,3945,3945,3945,3945,0
20240328,140000,165299655,3945,3950,3950,3945,1000
20240328,135900,161352305,3950,3950,3950,3950,0
20240328,135800,161352305,3950,3950,3950,3950,35
20240328,135700,161214055,3950,3950,3950,3950,0
20240328,135600,161214055,3950,3950,3950,3950,0
20240328,135500,161214055,3950,3950,3950,3950,0
20240328,135400,161214055,3950,3950,3950,3950,0
20240328,135300,161214055,3950,3950,3950,3950,57
20240328,135200,160988905,3950,3950,3950,3950,100
20240328,135100,160593905,3950,3950,3950,3950,0
20240328,135000,160593905,3950,3950,3950,3950,0
20240328,134900,160593905,3950,3950,3950,3950,0
20240328,134800,160593905,3950,3950,3950,3950,29
20240328,134700,160479355,3955,3955,3955,3955,0
20240328,134600,160479355,3955,3955,3955,3955,0
20240328,134500,160479355,3955,3955,3955,3955,317
20240328,134400,159225620,3955,3960,3960,3955,2
20240328,134300,159217705,3960,3960,3960,3960,28
20240328,134200,159106825,3960,3960,3960,3960,0
20240328,134100,159106825,3960,3960,3960,3960,184
20240328,134000,158378185,3960,3960,3960,3960,338
20240328,133900,157039705,3960,3960,3960,3960,61
20240328,133800,156798145,3955,3960,3960,3955,14
20240328,133700,156742720,3960,3960,3960,3960,0
20240328,133600,156742720,3960,3955,3960,3955,150
20240328,133500,156149305,3950,3950,3950,3950,300
20240328,133400,154964305,3955,3955,3955,3955,0
20240328,133300,154964305,3955,3955,3955,3955,24
20240328,133200,154869385,3950,3950,3950,3950,0
20240328,133100,154869385,3950,3950,3950,3950,0
20240328,133000,154869385,3950,3945,3950,3945,661
20240328,132900,152261735,3950,3950,3950,3950,10
20240328,132800,152222235,3950,3950,3950,3950,200
20240328,132700,151432235,3950,3950,3950,3950,5
20240328,132600,151412485,3950,3950,3950,3950,286
20240328,132500,150282785,3950,3950,3950,3950,0
20240328,132400,150282785,3950,3950,3950,3950,370
20240328,132300,148821285,3950,3950,3950,3950,0
20240328,132200,148821285,3950,3950,3950,3950,60
20240328,132100,148584285,3950,3950,3950,3950,0
20240328,132000,148584285,3950,3950,3950,3950,260
20240328,131900,147557285,3955,3955,3955,3955,0
20240328,131800,147557285,3955,3955,3955,3955,0
20240328,131700,147557285,3955,3955,3955,3955,0
20240328,131600,147557285,3955,3955,3955,3955,1200
20240328,131500,142811285,3955,3955,3955,3955,50
20240328,131400,142613535,3955,3955,3955,3955,1
20240328,131300,142609580,3945,3945,3945,3945,500
20240328,131200,140637080,3950,3950,3950,3950,2
20240328,131100,140629180,3950,3950,3950,3950,4
20240328,131000,140613380,3955,3955,3955,3955,0
20240328,130900,140613380,3955,3955,3955,3955,0
20240328,130800,140613380,3955,3955,3955,3955,450
20240328,130700,138833630,3955,3955,3955,3955,0
20240328,130600,138833630,3955,3955,3955,3955,0
20240328,130500,138833630,3955,3955,3955,3955,75
20240328,130400,138537005,3955,3955,3955,3955,192
20240328,130300,137777645,3955,3955,3955,3955,10
20240328,130200,137738095,3950,3950,3950,3950,20
20240328,130100,137659095,3955,3955,3955,3955,0
20240328,130000,137659095,3955,3955,3955,3955,0
20240328,125900,137659095,3955,3955,3955,3955,0
20240328,125800,137659095,3955,3955,3955,3955,0
20240328,125700,137659095,3955,3945,3955,3945,711
20240328,125600,134850690,3945,3945,3945,3945,0
20240328,125500,134850690,3945,3945,3945,3945,1000
20240328,125400,130905690,3955,3955,3955,3955,1
20240328,125300,130901735,3945,3945,3945,3945,107
20240328,125200,130479620,3945,3945,3945,3945,1320
20240328,125100,125272220,3955,3955,3955,3955,0
20240328,125000,125272220,3955,3955,3955,3955,0
20240328,124900,125272220,3955,3955,3955,3955,0
20240328,124800,125272220,3955,3955,3955,3955,0
20240328,124700,125272220,3955,3955,3955,3955,0
20240328,124600,125272220,3955,3955,3955,3955,0
20240328,124500,125272220,3955,3955,3955,3955,0
20240328,124400,125272220,3955,3955,3955,3955,50
20240328,124300,125074470,3950,3950,3950,3950,1
20240328,124200,125070520,3950,3950,3950,3950,0
20240328,124100,125070520,3950,3950,3950,3950,1
20240328,124000,125066570,3950,3950,3950,3950,179
20240328,123900,124359520,3955,3955,3955,3955,1
20240328,123800,124355565,3955,3955,3955,3955,50
20240328,123700,124157815,3960,3960,3960,3960,0
20240328,123600,124157815,3960,3960,3960,3960,21
20240328,123500,124074655,3960,3960,3960,3960,0
20240328,123400,124074655,3960,3960,3960,3960,0
20240328,123300,124074655,3960,3960,3960,3960,0
20240328,123200,124074655,3960,3960,3960,3960,0
20240328,123100,124074655,3960,3960,3960,3960,0
20240328,123000,124074655,3960,3960,3960,3960,0
20240328,122900,124074655,3960,3960,3960,3960,1
20240328,122800,124070695,3960,3950,3960,3950,199
20240328,122700,123284635,3950,3950,3950,3950,10
20240328,122600,123245135,3950,3950,3950,3950,148
20240328,122500,122660535,3950,3950,3950,3950,80
20240328,122400,122344535,3950,3950,3950,3950,0
20240328,122300,122344535,3950,3950,3950,3950,0
20240328,122200,122344535,3950,3950,3950,3950,23
20240328,122100,122253685,3950,3950,3950,3950,320
20240328,122000,120989685,3950,3950,3950,3950,30
20240328,121900,120871185,3950,3950,3950,3950,230
20240328,121800,119962685,3950,3955,3955,3950,569
20240328,121700,117715000,3955,3955,3955,3955,5
20240328,121600,117695225,3955,3955,3955,3955,1
20240328,121500,117691270,3955,3955,3955,3955,0
20240328,121400,117691270,3955,3955,3955,3955,7
20240328,121300,117663585,3955,3955,3955,3955,60
20240328,121200,117426285,3955,3955,3955,3955,0
20240328,121100,117426285,3955,3955,3955,3955,60
20240328,121000,117188985,3955,3955,3955,3955,0
20240328,120900,117188985,3955,3955,3955,3955,0
20240328,120800,117188985,3955,3955,3955,3955,0
20240328,120700,117188985,3955,3955,3955,3955,0
20240328,120600,117188985,3955,3955,3955,3955,0
20240328,120500,117188985,3955,3955,3955,3955,0
20240328,120400,117188985,3955,3955,3955,3955,0
20240328,120300,117188985,3955,3955,3955,3955,0
20240328,120200,117188985,3955,3955,3955,3955,290
20240328,120100,116042035,3955,3955,3955,3955,0
20240328,120000,116042035,3955,3955,3955,3955,0
20240328,115900,116042035,3955,3955,3955,3955,0
20240328,115800,116042035,3955,3955,3955,3955,0
20240328,115700,116042035,3955,3955,3955,3955,0
20240328,115600,116042035,3955,3955,3955,3955,0
20240328,115500,116042035,3955,3955,3955,3955,30
20240328,115400,115923385,3955,3955,3955,3955,0
20240328,115300,115923385,3955,3955,3955,3955,0
20240328,115200,115923385,3955,3955,3955,3955,1
20240328,115100,115919430,3960,3960,3960,3960,0
20240328,115000,115919430,3960,3960,3960,3960,0
20240328,114900,115919430,3960,3960,3960,3960,0
20240328,114800,115919430,3960,3960,3960,3960,0
20240328,114700,115919430,3960,3960,3960,3960,170
20240328,114600,115246230,3965,3965,3965,3965,0
20240328,114500,115246230,3965,3965,3965,3965,0
20240328,114400,115246230,3965,3965,3965,3965,0
20240328,114300,115246230,3965,3965,3965,3965,0
20240328,114200,115246230,3965,3965,3965,3965,0
20240328,114100,115246230,3965,3965,3965,3965,6
20240328,114000,115222440,3965,3965,3965,3965,3
20240328,113900,115210545,3965,3975,3975,3965,101
20240328,113800,114810070,3970,3970,3970,3970,0
20240328,113700,114810070,3970,3970,3970,3970,0
20240328,113600,114810070,3970,3970,3970,3970,0
20240328,113500,114810070,3970,3975,3975,3970,6
20240328,113400,114786235,3960,3960,3960,3960,0
20240328,113300,114786235,3960,3960,3960,3960,0
20240328,113200,114786235,3960,3960,3960,3960,0
20240328,113100,114786235,3960,3970,3970,3960,89
20240328,113000,114433785,3980,3980,3980,3980,0
20240328,112900,114433785,3980,3980,3980,3980,0
20240328,112800,114433785,3980,3980,3980,3980,0
20240328,112700,114433785,3980,3980,3980,3980,0
20240328,112600,114433785,3980,3980,3980,3980,0
20240328,112500,114433785,3980,3980,3980,3980,0
20240328,112400,114433785,3980,3980,3980,3980,0
20240328,112300,114433785,3980,3980,3980,3980,0
20240328,112200,114433785,3980,3980,3980,3980,0
20240328,112100,114433785,3980,3980,3980,3980,0
20240328,112000,114433785,3980,3980,3980,3980,59
20240328,111900,114198965,3980,3980,3980,3980,0
20240328,111800,114198965,3980,3980,3980,3980,0
20240328,111700,114198965,3980,3980,3980,3980,0
20240328,111600,114198965,3980,3980,3980,3980,0
20240328,111500,114198965,3980,3980,3980,3980,0
20240328,111400,114198965,3980,3980,3980,3980,0
20240328,111300,114198965,3980,3980,3980,3980,700
20240328,111200,111412965,3950,3950,3950,3950,0
20240328,111100,111412965,3950,3950,3950,3950,0
20240328,111000,111412965,3950,3950,3950,3950,0
20240328,110900,111412965,3950,3950,3950,3950,0
20240328,110800,111412965,3950,3960,3960,3950,566
20240328,110700,109175580,3960,3960,3960,3960,2
20240328,110600,109167660,3960,3960,3960,3960,0
20240328,110500,109167660,3960,3960,3960,3960,0
20240328,110400,109167660,3960,3960,3960,3960,0
20240328,110300,109167660,3960,3960,3960,3960,0
20240328,110200,109167660,3960,3960,3960,3960,0
20240328,110100,109167660,3960,3960,3960,3960,0
20240328,110000,109167660,3960,3960,3960,3960,0
20240328,105900,109167660,3960,3960,3960,3960,0
20240328,105800,109167660,3960,3960,3960,3960,0
20240328,105700,109167660,3960,3960,3960,3960,0
20240328,105600,109167660,3960,3980,3980,3960,31
20240328,105500,109044815,3980,3980,3980,3980,0
20240328,105400,109044815,3980,3980,3980,3980,0
20240328,105300,109044815,3980,3980,3980,3980,21
20240328,105200,108961235,3985,3985,3985,3985,100
20240328,105100,108562735,3985,3985,3985,3985,1
20240328,105000,108558750,3985,3985,3985,3985,0
20240328,104900,108558750,3985,3985,3985,3985,0
20240328,104800,108558750,3985,3985,3985,3985,0
20240328,104700,108558750,3985,3985,3985,3985,200
20240328,104600,107761750,3985,3985,3985,3985,0
20240328,104500,107761750,3985,3985,3985,3985,0
20240328,104400,107761750,3985,3985,3985,3985,0
20240328,104300,107761750,3985,3985,3985,3985,0
20240328,104200,107761750,3985,3985,3985,3985,210
20240328,104100,106924900,3985,3960,3985,3960,150
20240328,104000,106329670,3960,3960,3965,3960,101
20240328,103900,105929705,3960,3960,3960,3960,0
20240328,103800,105929705,3960,3960,3960,3960,46
20240328,103700,105747545,3985,3985,3985,3985,0
20240328,103600,105747545,3985,3985,3985,3985,749
20240328,103500,102762780,3980,3980,3980,3980,0
20240328,103400,102762780,3980,3980,3980,3980,0
20240328,103300,102762780,3980,3950,3985,3950,2020
20240328,103200,94731085,3945,3955,3955,3945,2080
20240328,103100,86520370,3945,3945,3945,3945,0
20240328,103000,86520370,3945,3955,3955,3945,2405
20240328,102900,77021325,3955,3955,3955,3955,100
20240328,102800,76625825,3955,3955,3955,3955,0
20240328,102700,76625825,3955,3955,3955,3955,0
20240328,102600,76625825,3955,3955,3955,3955,20
20240328,102500,76546725,3955,3955,3955,3955,0
20240328,102400,76546725,3955,3955,3955,3955,0
20240328,102300,76546725,3955,3955,3955,3955,0
20240328,102200,76546725,3955,3955,3955,3955,1
20240328,102100,76542770,3955,3955,3955,3955,242
20240328,102000,75585660,3960,3960,3960,3960,0
20240328,101900,75585660,3960,3960,3960,3960,0
20240328,101800,75585660,3960,3960,3960,3960,0
20240328,101700,75585660,3960,3960,3960,3960,0
20240328,101600,75585660,3960,3960,3960,3960,0
20240328,101500,75585660,3960,3960,3960,3960,0
20240328,101400,75585660,3960,3960,3960,3960,0
20240328,101300,75585660,3960,3960,3960,3960,5
20240328,101200,75565860,3965,3955,3965,3955,301
20240328,101100,74375395,3955,3955,3955,3955,10
20240328,101000,74335845,3955,3955,3955,3955,0
20240328,100900,74335845,3955,3955,3955,3955,11
20240328,100800,74292340,3955,3955,3955,3955,0
20240328,100700,74292340,3955,3955,3955,3955,3
20240328,100600,74280475,3965,3965,3965,3965,0
20240328,100500,74280475,3965,3965,3965,3965,0
20240328,100400,74280475,3965,3965,3965,3965,0
20240328,100300,74280475,3965,3965,3965,3965,0
20240328,100200,74280475,3965,3965,3965,3965,1
20240328,100100,74276510,3950,3955,3955,3950,1066
20240328,100000,70060875,3960,3965,3965,3960,33
20240328,095900,69930190,3960,3960,3960,3960,0
20240328,095800,69930190,3960,3960,3960,3960,110
20240328,095700,69494590,3960,3960,3960,3960,378
20240328,095600,67997710,3960,3960,3960,3960,10
20240328,095500,67958110,3960,3960,3960,3960,0
20240328,095400,67958110,3960,3960,3960,3960,182
20240328,095300,67237390,3960,3960,3960,3960,100
20240328,095200,66841390,3970,3970,3970,3970,0
20240328,095100,66841390,3970,3970,3970,3970,0
20240328,095000,66841390,3970,3970,3970,3970,0
20240328,094900,66841390,3970,3970,3970,3970,0
20240328,094800,66841390,3970,3960,3970,3960,2
20240328,094700,66833460,3955,3955,3955,3955,1
20240328,094600,66829505,3970,3970,3970,3970,0
20240328,094500,66829505,3970,3960,3970,3950,1501
20240328,094400,60896885,3960,3960,3960,3960,0
20240328,094300,60896885,3960,3965,3965,3960,48
20240328,094200,60706755,3965,3965,3965,3965,5
20240328,094100,60686930,3970,3970,3970,3970,0
20240328,094000,60686930,3970,3970,3970,3970,1
20240328,093900,60682960,3965,3965,3965,3965,0
20240328,093800,60682960,3965,3965,3965,3965,10
20240328,093700,60643310,3970,3970,3970,3970,0
20240328,093600,60643310,3970,3970,3970,3970,14
20240328,093500,60587730,3970,3970,3970,3970,1
20240328,093400,60583760,3960,3960,3960,3960,1
20240328,093300,60579800,3970,3970,3970,3970,21
20240328,093200,60496430,3955,3970,3970,3955,828
20240328,093100,57211260,3965,3965,3965,3965,29
20240328,093000,57096275,3970,3970,3970,3970,111
20240328,092900,56655605,3970,3975,3975,3970,250
20240328,092800,55662050,3980,3980,3980,3980,197
20240328,092700,54877990,3980,3980,3980,3980,3
20240328,092600,54866050,3985,3980,3985,3980,11
20240328,092500,54822265,3980,3980,3980,3980,0
20240328,092400,54822265,3980,3985,3985,3980,871
20240328,092300,51353835,3985,3985,3985,3985,0
20240328,092200,51353835,3985,3995,4000,3985,42
20240328,092100,51186050,3995,3990,4000,3990,788
20240328,092000,48041040,3990,3985,3990,3985,25
20240328,091900,47941410,3980,3980,3980,3980,203
20240328,091800,47133470,3980,3975,3980,3975,6832
20240328,091700,19947295,3975,3975,3975,3975,0
20240328,091600,19947295,3975,3975,3975,3975,0
20240328,091500,19947295,3975,3960,3975,3960,18
20240328,091400,19876000,3975,3960,3975,3960,54
20240328,091300,19662130,3960,3965,3965,3960,157
20240328,091200,19040025,3970,3970,3970,3970,36
20240328,091100,18897105,3980,3980,3980,3980,0
20240328,091000,18897105,3980,3980,3980,3980,20
20240328,090900,18817505,3980,3980,3980,3980,0
20240328,090800,18817505,3980,3980,3980,3980,560
20240328,090700,16588705,3990,3965,3990,3960,128
20240328,090600,16078250,3985,3985,3985,3980,994
20240328,090500,12117165,3985,3985,3985,3985,1204
20240328,090400,7319225,3985,3980,3985,3980,34
20240328,090300,7183895,3985,3985,3985,3985,4
20240328,090200,7167955,3985,3985,3985,3980,10
20240328,090100,7128110,3965,3980,3990,3965,252
20240328,090000,6127310,3980,3980,3980,3970,1542