KissMeData/100700/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,194600,413583110,2850,2850,2850,2850,2293
20240328,194500,413583110,2850,2850,2850,2850,0
20240328,194400,413583110,2850,2850,2850,2850,0
20240328,194300,413583110,2850,2850,2850,2850,0
20240328,194200,413583110,2850,2850,2850,2850,0
20240328,194100,413583110,2850,2850,2850,2850,0
20240328,194000,413583110,2850,2850,2850,2850,0
20240328,193900,413583110,2850,2850,2850,2850,0
20240328,193800,413583110,2850,2850,2850,2850,0
20240328,193700,413583110,2850,2850,2850,2850,0
20240328,193600,413583110,2850,2850,2850,2850,0
20240328,193500,413583110,2850,2850,2850,2850,0
20240328,193400,413583110,2850,2850,2850,2850,0
20240328,193300,413583110,2850,2850,2850,2850,0
20240328,193200,413583110,2850,2850,2850,2850,0
20240328,193100,413583110,2850,2850,2850,2850,0
20240328,193000,413583110,2850,2850,2850,2850,0
20240328,192900,413583110,2850,2850,2850,2850,0
20240328,192800,413583110,2850,2850,2850,2850,0
20240328,192700,413583110,2850,2850,2850,2850,0
20240328,192600,413583110,2850,2850,2850,2850,0
20240328,192500,413583110,2850,2850,2850,2850,0
20240328,192400,413583110,2850,2850,2850,2850,0
20240328,192300,413583110,2850,2850,2850,2850,0
20240328,192200,413583110,2850,2850,2850,2850,0
20240328,192100,413583110,2850,2850,2850,2850,0
20240328,192000,413583110,2850,2850,2850,2850,0
20240328,191900,413583110,2850,2850,2850,2850,0
20240328,191800,413583110,2850,2850,2850,2850,0
20240328,191700,413583110,2850,2850,2850,2850,0
20240328,191600,413583110,2850,2850,2850,2850,2293
20240328,191500,413583110,2850,2850,2850,2850,0
20240328,191400,413583110,2850,2850,2850,2850,0
20240328,191300,413583110,2850,2850,2850,2850,0
20240328,191200,413583110,2850,2850,2850,2850,0
20240328,191100,413583110,2850,2850,2850,2850,0
20240328,191000,413583110,2850,2850,2850,2850,0
20240328,190900,413583110,2850,2850,2850,2850,0
20240328,190800,413583110,2850,2850,2850,2850,0
20240328,190700,413583110,2850,2850,2850,2850,0
20240328,190600,413583110,2850,2850,2850,2850,0
20240328,190500,413583110,2850,2850,2850,2850,0
20240328,190400,413583110,2850,2850,2850,2850,0
20240328,190300,413583110,2850,2850,2850,2850,0
20240328,190200,413583110,2850,2850,2850,2850,0
20240328,190100,413583110,2850,2850,2850,2850,0
20240328,190000,413583110,2850,2850,2850,2850,0
20240328,185900,413583110,2850,2850,2850,2850,0
20240328,185800,413583110,2850,2850,2850,2850,0
20240328,185700,413583110,2850,2850,2850,2850,0
20240328,185600,413583110,2850,2850,2850,2850,0
20240328,185500,413583110,2850,2850,2850,2850,0
20240328,185400,413583110,2850,2850,2850,2850,0
20240328,185300,413583110,2850,2850,2850,2850,0
20240328,185200,413583110,2850,2850,2850,2850,0
20240328,185100,413583110,2850,2850,2850,2850,0
20240328,185000,413583110,2850,2850,2850,2850,0
20240328,184900,413583110,2850,2850,2850,2850,0
20240328,184800,413583110,2850,2850,2850,2850,0
20240328,184700,413583110,2850,2850,2850,2850,0
20240328,184600,413583110,2850,2850,2850,2850,2293
20240328,184500,413583110,2850,2850,2850,2850,0
20240328,184400,413583110,2850,2850,2850,2850,0
20240328,184300,413583110,2850,2850,2850,2850,0
20240328,184200,413583110,2850,2850,2850,2850,0
20240328,184100,413583110,2850,2850,2850,2850,0
20240328,184000,413583110,2850,2850,2850,2850,0
20240328,183900,413583110,2850,2850,2850,2850,0
20240328,183800,413583110,2850,2850,2850,2850,0
20240328,183700,413583110,2850,2850,2850,2850,0
20240328,183600,413583110,2850,2850,2850,2850,0
20240328,183500,413583110,2850,2850,2850,2850,0
20240328,183400,413583110,2850,2850,2850,2850,0
20240328,183300,413583110,2850,2850,2850,2850,0
20240328,183200,413583110,2850,2850,2850,2850,0
20240328,183100,413583110,2850,2850,2850,2850,0
20240328,183000,413583110,2850,2850,2850,2850,0
20240328,182900,413583110,2850,2850,2850,2850,0
20240328,182800,413583110,2850,2850,2850,2850,0
20240328,182700,413583110,2850,2850,2850,2850,0
20240328,182600,413583110,2850,2850,2850,2850,0
20240328,182500,413583110,2850,2850,2850,2850,0
20240328,182400,413583110,2850,2850,2850,2850,0
20240328,182300,413583110,2850,2850,2850,2850,0
20240328,182200,413583110,2850,2850,2850,2850,0
20240328,182100,413583110,2850,2850,2850,2850,0
20240328,182000,413583110,2850,2850,2850,2850,0
20240328,181900,413583110,2850,2850,2850,2850,0
20240328,181800,413583110,2850,2850,2850,2850,0
20240328,181700,413583110,2850,2850,2850,2850,0
20240328,181600,413583110,2850,2850,2850,2850,2293
20240328,181500,413583110,2850,2850,2850,2850,0
20240328,181400,413583110,2850,2850,2850,2850,0
20240328,181300,413583110,2850,2850,2850,2850,0
20240328,181200,413583110,2850,2850,2850,2850,0
20240328,181100,413583110,2850,2850,2850,2850,0
20240328,181000,413583110,2850,2850,2850,2850,0
20240328,180900,413583110,2850,2850,2850,2850,0
20240328,180800,413583110,2850,2850,2850,2850,0
20240328,180700,413583110,2850,2850,2850,2850,0
20240328,180600,413583110,2850,2850,2850,2850,0
20240328,180500,413583110,2850,2850,2850,2850,0
20240328,180400,413583110,2850,2850,2850,2850,0
20240328,180300,413583110,2850,2850,2850,2850,0
20240328,180200,413583110,2850,2850,2850,2850,0
20240328,180100,413583110,2850,2850,2850,2850,0
20240328,180000,413583110,2850,2850,2850,2850,0
20240328,175900,413583110,2850,2850,2850,2850,0
20240328,175800,413583110,2850,2850,2850,2850,0
20240328,175700,413583110,2850,2850,2850,2850,0
20240328,175600,413583110,2850,2850,2850,2850,0
20240328,175500,413583110,2850,2850,2850,2850,0
20240328,175400,413583110,2850,2850,2850,2850,0
20240328,175300,413583110,2850,2850,2850,2850,0
20240328,175200,413583110,2850,2850,2850,2850,0
20240328,175100,413583110,2850,2850,2850,2850,0
20240328,175000,413583110,2850,2850,2850,2850,0
20240328,174900,413583110,2850,2850,2850,2850,0
20240328,174800,413583110,2850,2850,2850,2850,0
20240328,174700,413583110,2850,2850,2850,2850,0
20240328,174600,413583110,2850,2850,2850,2850,2293
20240328,174500,413583110,2850,2850,2850,2850,0
20240328,174400,413583110,2850,2850,2850,2850,0
20240328,174300,413583110,2850,2850,2850,2850,0
20240328,174200,413583110,2850,2850,2850,2850,0
20240328,174100,413583110,2850,2850,2850,2850,0
20240328,174000,413583110,2850,2850,2850,2850,0
20240328,173900,413583110,2850,2850,2850,2850,0
20240328,173800,413583110,2850,2850,2850,2850,0
20240328,173700,413583110,2850,2850,2850,2850,0
20240328,173600,413583110,2850,2850,2850,2850,0
20240328,173500,413583110,2850,2850,2850,2850,0
20240328,173400,413583110,2850,2850,2850,2850,0
20240328,173300,413583110,2850,2850,2850,2850,0
20240328,173200,413583110,2850,2850,2850,2850,0
20240328,173100,413583110,2850,2850,2850,2850,0
20240328,173000,413583110,2850,2850,2850,2850,0
20240328,172900,413583110,2850,2850,2850,2850,0
20240328,172800,413583110,2850,2850,2850,2850,0
20240328,172700,413583110,2850,2850,2850,2850,0
20240328,172600,413583110,2850,2850,2850,2850,0
20240328,172500,413583110,2850,2850,2850,2850,0
20240328,172400,413583110,2850,2850,2850,2850,0
20240328,172300,413583110,2850,2850,2850,2850,0
20240328,172200,413583110,2850,2850,2850,2850,0
20240328,172100,413583110,2850,2850,2850,2850,0
20240328,172000,413583110,2850,2850,2850,2850,0
20240328,171900,413583110,2850,2850,2850,2850,0
20240328,171800,413583110,2850,2850,2850,2850,0
20240328,171700,413583110,2850,2850,2850,2850,0
20240328,171600,413583110,2850,2850,2850,2850,2293
20240328,171500,413583110,2850,2850,2850,2850,0
20240328,171400,413583110,2850,2850,2850,2850,0
20240328,171300,413583110,2850,2850,2850,2850,0
20240328,171200,413583110,2850,2850,2850,2850,0
20240328,171100,413583110,2850,2850,2850,2850,0
20240328,171000,413583110,2850,2850,2850,2850,0
20240328,170900,413583110,2850,2850,2850,2850,0
20240328,170800,413583110,2850,2850,2850,2850,0
20240328,170700,413583110,2850,2850,2850,2850,0
20240328,170600,413583110,2850,2850,2850,2850,0
20240328,170500,413583110,2850,2850,2850,2850,0
20240328,170400,413583110,2850,2850,2850,2850,0
20240328,170300,413583110,2850,2850,2850,2850,0
20240328,170200,413583110,2850,2850,2850,2850,0
20240328,170100,413583110,2850,2850,2850,2850,0
20240328,170000,413583110,2850,2850,2850,2850,0
20240328,165900,413583110,2850,2850,2850,2850,0
20240328,165800,413583110,2850,2850,2850,2850,0
20240328,165700,413583110,2850,2850,2850,2850,0
20240328,165600,413583110,2850,2850,2850,2850,0
20240328,165500,413583110,2850,2850,2850,2850,0
20240328,165400,413583110,2850,2850,2850,2850,0
20240328,165300,413583110,2850,2850,2850,2850,0
20240328,165200,413583110,2850,2850,2850,2850,0
20240328,165100,413583110,2850,2850,2850,2850,0
20240328,165000,413583110,2850,2850,2850,2850,0
20240328,164900,413583110,2850,2850,2850,2850,0
20240328,164800,413583110,2850,2850,2850,2850,0
20240328,164700,413583110,2850,2850,2850,2850,0
20240328,164600,413583110,2850,2850,2850,2850,2293
20240328,164500,413583110,2850,2850,2850,2850,0
20240328,164400,413583110,2850,2850,2850,2850,0
20240328,164300,413583110,2850,2850,2850,2850,0
20240328,164200,413583110,2850,2850,2850,2850,0
20240328,164100,413583110,2850,2850,2850,2850,0
20240328,164000,413583110,2850,2850,2850,2850,0
20240328,163900,413583110,2850,2850,2850,2850,0
20240328,163800,413583110,2850,2850,2850,2850,0
20240328,163700,413583110,2850,2850,2850,2850,0
20240328,163600,413583110,2850,2850,2850,2850,0
20240328,163500,413583110,2850,2850,2850,2850,0
20240328,163400,413583110,2850,2850,2850,2850,0
20240328,163300,413583110,2850,2850,2850,2850,0
20240328,163200,413583110,2850,2850,2850,2850,0
20240328,163100,413583110,2850,2850,2850,2850,0
20240328,163000,413583110,2850,2850,2850,2850,0
20240328,162900,413583110,2850,2850,2850,2850,0
20240328,162800,413583110,2850,2850,2850,2850,0
20240328,162700,413583110,2850,2850,2850,2850,0
20240328,162600,413583110,2850,2850,2850,2850,0
20240328,162500,413583110,2850,2850,2850,2850,0
20240328,162400,413583110,2850,2850,2850,2850,0
20240328,162300,413583110,2850,2850,2850,2850,0
20240328,162200,413583110,2850,2850,2850,2850,0
20240328,162100,413583110,2850,2850,2850,2850,0
20240328,162000,413583110,2850,2850,2850,2850,0
20240328,161900,413583110,2850,2850,2850,2850,0
20240328,161800,413583110,2850,2850,2850,2850,0
20240328,161700,413583110,2850,2850,2850,2850,0
20240328,161600,413583110,2850,2850,2850,2850,2293
20240328,161500,413583110,2850,2850,2850,2850,0
20240328,161400,413583110,2850,2850,2850,2850,0
20240328,161300,413583110,2850,2850,2850,2850,0
20240328,161200,413583110,2850,2850,2850,2850,0
20240328,161100,413583110,2850,2850,2850,2850,0
20240328,161000,413583110,2850,2850,2850,2850,0
20240328,160900,413583110,2850,2850,2850,2850,0
20240328,160800,413583110,2850,2850,2850,2850,0
20240328,160700,413583110,2850,2850,2850,2850,0
20240328,160600,413583110,2850,2850,2850,2850,0
20240328,160500,413583110,2850,2850,2850,2850,0
20240328,160400,413583110,2850,2850,2850,2850,0
20240328,160300,413583110,2850,2850,2850,2850,0
20240328,160200,413583110,2850,2850,2850,2850,0
20240328,160100,413583110,2850,2850,2850,2850,0
20240328,160000,413583110,2850,2850,2850,2850,0
20240328,155900,413583110,2850,2850,2850,2850,0
20240328,155800,413583110,2850,2850,2850,2850,0
20240328,155700,413583110,2850,2850,2850,2850,0
20240328,155600,413583110,2850,2850,2850,2850,0
20240328,155500,413583110,2850,2850,2850,2850,0
20240328,155400,413583110,2850,2850,2850,2850,0
20240328,155300,413583110,2850,2850,2850,2850,0
20240328,155200,413583110,2850,2850,2850,2850,0
20240328,155100,413583110,2850,2850,2850,2850,0
20240328,155000,413583110,2850,2850,2850,2850,0
20240328,154900,413583110,2850,2850,2850,2850,0
20240328,154800,413583110,2850,2850,2850,2850,0
20240328,154700,413583110,2850,2850,2850,2850,0
20240328,154600,413583110,2850,2850,2850,2850,2293
20240328,154500,413583110,2850,2850,2850,2850,0
20240328,154400,413583110,2850,2850,2850,2850,0
20240328,154300,413583110,2850,2850,2850,2850,0
20240328,154200,413583110,2850,2850,2850,2850,0
20240328,154100,413583110,2850,2850,2850,2850,0
20240328,154000,413583110,2850,2850,2850,2850,0
20240328,153900,413583110,2850,2850,2850,2850,0
20240328,153800,413583110,2850,2850,2850,2850,0
20240328,153700,413583110,2850,2850,2850,2850,0
20240328,153600,413583110,2850,2850,2850,2850,0
20240328,153500,413583110,2850,2850,2850,2850,0
20240328,153400,413583110,2850,2850,2850,2850,0
20240328,153300,413583110,2850,2850,2850,2850,0
20240328,153200,413583110,2850,2850,2850,2850,0
20240328,153100,413583110,2850,2850,2850,2850,0
20240328,153000,413583110,2850,2850,2850,2850,2293
20240328,152900,407048060,2865,2865,2865,2865,0
20240328,152800,407048060,2865,2865,2865,2865,0
20240328,152700,407048060,2865,2865,2865,2865,0
20240328,152600,407048060,2865,2865,2865,2865,0
20240328,152500,407048060,2865,2865,2865,2865,0
20240328,152400,407048060,2865,2865,2865,2865,0
20240328,152300,407048060,2865,2865,2865,2865,0
20240328,152200,407048060,2865,2865,2865,2865,0
20240328,152100,407048060,2865,2865,2865,2865,0
20240328,152000,407048060,2865,2865,2865,2865,0
20240328,151900,407048060,2865,2860,2865,2855,712
20240328,151800,405008560,2865,2865,2865,2865,1
20240328,151700,405005695,2865,2865,2865,2865,0
20240328,151600,405005695,2865,2865,2865,2865,0
20240328,151500,405005695,2865,2865,2865,2865,0
20240328,151400,405005695,2865,2860,2865,2860,410
20240328,151300,403833045,2860,2860,2860,2860,0
20240328,151200,403833045,2860,2860,2860,2860,210
20240328,151100,403232445,2860,2860,2860,2860,0
20240328,151000,403232445,2860,2860,2860,2860,0
20240328,150900,403232445,2860,2860,2860,2860,0
20240328,150800,403232445,2860,2860,2860,2860,0
20240328,150700,403232445,2860,2860,2860,2860,0
20240328,150600,403232445,2860,2860,2860,2860,300
20240328,150500,402374445,2860,2860,2860,2860,10
20240328,150400,402345845,2865,2865,2865,2865,0
20240328,150300,402345845,2865,2865,2865,2865,20
20240328,150200,402288545,2865,2865,2865,2865,1
20240328,150100,402285680,2865,2865,2865,2865,1
20240328,150000,402282815,2860,2860,2860,2860,0
20240328,145900,402282815,2860,2860,2860,2860,12
20240328,145800,402248495,2860,2860,2860,2860,0
20240328,145700,402248495,2860,2860,2860,2860,10
20240328,145600,402219895,2860,2860,2860,2860,0
20240328,145500,402219895,2860,2860,2860,2860,0
20240328,145400,402219895,2860,2860,2860,2860,23
20240328,145300,402154115,2860,2860,2860,2860,111
20240328,145200,401836655,2860,2860,2860,2860,113
20240328,145100,401513475,2860,2855,2860,2855,126
20240328,145000,401153645,2850,2850,2850,2850,179
20240328,144900,400643495,2855,2855,2855,2855,117
20240328,144800,400309460,2855,2855,2855,2855,111
20240328,144700,399992555,2860,2860,2860,2860,121
20240328,144600,399646495,2860,2860,2860,2850,651
20240328,144500,397786465,2860,2855,2860,2855,37
20240328,144400,397680780,2855,2855,2860,2855,599
20240328,144300,395970080,2855,2860,2860,2855,176
20240328,144200,395467045,2860,2860,2860,2860,183
20240328,144100,394943665,2860,2860,2860,2860,0
20240328,144000,394943665,2860,2860,2860,2860,111
20240328,143900,394626205,2860,2860,2860,2860,111
20240328,143800,394308745,2860,2860,2860,2860,212
20240328,143700,393702425,2860,2860,2860,2860,1668
20240328,143600,388931945,2860,2860,2860,2860,2000
20240328,143500,383211945,2860,2860,2860,2860,130
20240328,143400,382840145,2865,2865,2865,2865,0
20240328,143300,382840145,2865,2865,2865,2865,0
20240328,143200,382840145,2865,2865,2865,2865,0
20240328,143100,382840145,2865,2865,2865,2865,0
20240328,143000,382840145,2865,2865,2865,2865,1
20240328,142900,382837280,2860,2860,2860,2860,2000
20240328,142800,377117280,2860,2860,2860,2860,0
20240328,142700,377117280,2860,2860,2860,2860,0
20240328,142600,377117280,2860,2860,2860,2860,0
20240328,142500,377117280,2860,2860,2860,2860,0
20240328,142400,377117280,2860,2860,2860,2860,0
20240328,142300,377117280,2860,2860,2860,2860,0
20240328,142200,377117280,2860,2860,2860,2860,198
20240328,142100,376551000,2865,2865,2865,2865,2
20240328,142000,376545270,2865,2860,2865,2860,4502
20240328,141900,363669540,2860,2860,2860,2860,1
20240328,141800,363666680,2865,2865,2865,2865,0
20240328,141700,363666680,2865,2865,2865,2865,0
20240328,141600,363666680,2865,2865,2865,2865,3
20240328,141500,363658085,2865,2865,2865,2865,0
20240328,141400,363658085,2865,2865,2865,2865,0
20240328,141300,363658085,2865,2865,2865,2865,501
20240328,141200,362222720,2860,2860,2860,2860,1
20240328,141100,362219860,2865,2865,2865,2865,16
20240328,141000,362174020,2860,2860,2860,2860,831
20240328,140900,359797360,2860,2860,2860,2860,1427
20240328,140800,355716140,2865,2865,2865,2865,0
20240328,140700,355716140,2865,2865,2865,2865,301
20240328,140600,354853775,2860,2860,2860,2860,18
20240328,140500,354802295,2865,2860,2865,2860,328
20240328,140400,353864075,2860,2860,2860,2860,10
20240328,140300,353835475,2865,2865,2865,2865,478
20240328,140200,352466005,2860,2860,2860,2860,0
20240328,140100,352466005,2860,2865,2865,2860,257
20240328,140000,351730585,2865,2865,2865,2865,0
20240328,135900,351730585,2865,2865,2865,2865,0
20240328,135800,351730585,2865,2865,2865,2865,31
20240328,135700,351641770,2865,2865,2865,2865,0
20240328,135600,351641770,2865,2865,2865,2865,8
20240328,135500,351618850,2860,2860,2860,2860,0
20240328,135400,351618850,2860,2860,2860,2860,805
20240328,135300,349316550,2865,2865,2865,2865,0
20240328,135200,349316550,2865,2865,2865,2865,0
20240328,135100,349316550,2865,2865,2865,2865,112
20240328,135000,348995670,2865,2865,2865,2865,0
20240328,134900,348995670,2865,2865,2865,2865,0
20240328,134800,348995670,2865,2865,2865,2865,0
20240328,134700,348995670,2865,2865,2865,2865,350
20240328,134600,347992920,2860,2860,2860,2860,0
20240328,134500,347992920,2860,2860,2860,2860,0
20240328,134400,347992920,2860,2860,2860,2860,80
20240328,134300,347764120,2860,2860,2860,2860,0
20240328,134200,347764120,2860,2860,2860,2860,0
20240328,134100,347764120,2860,2860,2860,2860,1
20240328,134000,347761260,2865,2865,2865,2865,1
20240328,133900,347758395,2860,2860,2860,2860,0
20240328,133800,347758395,2860,2860,2860,2860,0
20240328,133700,347758395,2860,2860,2860,2860,464
20240328,133600,346431355,2865,2865,2865,2865,0
20240328,133500,346431355,2865,2865,2865,2865,0
20240328,133400,346431355,2865,2865,2865,2865,19
20240328,133300,346376920,2865,2865,2865,2865,0
20240328,133200,346376920,2865,2865,2865,2865,1
20240328,133100,346374055,2860,2860,2860,2860,64
20240328,133000,346191015,2865,2865,2865,2865,0
20240328,132900,346191015,2865,2865,2865,2865,0
20240328,132800,346191015,2865,2865,2865,2865,0
20240328,132700,346191015,2865,2865,2865,2865,200
20240328,132600,345618015,2865,2860,2865,2860,86
20240328,132500,345371945,2860,2860,2860,2860,0
20240328,132400,345371945,2860,2860,2860,2860,0
20240328,132300,345371945,2860,2860,2860,2860,0
20240328,132200,345371945,2860,2860,2860,2860,0
20240328,132100,345371945,2860,2860,2860,2860,64
20240328,132000,345188905,2865,2865,2865,2865,200
20240328,131900,344615905,2865,2860,2865,2860,101
20240328,131800,344327040,2860,2865,2865,2860,21
20240328,131700,344266950,2865,2865,2865,2865,0
20240328,131600,344266950,2865,2860,2865,2860,65
20240328,131500,344081045,2860,2860,2860,2860,314
20240328,131400,343183005,2865,2865,2865,2865,0
20240328,131300,343183005,2865,2865,2865,2865,17
20240328,131200,343134300,2865,2865,2865,2865,75
20240328,131100,342919425,2860,2860,2860,2860,35
20240328,131000,342819325,2860,2860,2860,2860,308
20240328,130900,341938445,2860,2860,2860,2860,524
20240328,130800,340439805,2865,2865,2865,2865,513
20240328,130700,338970060,2865,2865,2865,2865,0
20240328,130600,338970060,2865,2865,2865,2865,0
20240328,130500,338970060,2865,2860,2865,2860,65
20240328,130400,338784155,2860,2860,2860,2860,0
20240328,130300,338784155,2860,2860,2860,2860,0
20240328,130200,338784155,2860,2860,2860,2860,0
20240328,130100,338784155,2860,2860,2860,2860,292
20240328,130000,337949035,2860,2860,2860,2860,564
20240328,125900,336335995,2860,2860,2860,2860,787
20240328,125800,334085175,2860,2860,2860,2860,0
20240328,125700,334085175,2860,2860,2860,2860,0
20240328,125600,334085175,2860,2860,2860,2860,0
20240328,125500,334085175,2860,2860,2860,2860,0
20240328,125400,334085175,2860,2860,2860,2860,64
20240328,125300,333902135,2860,2860,2860,2860,0
20240328,125200,333902135,2860,2860,2860,2860,0
20240328,125100,333902135,2860,2860,2860,2860,69
20240328,125000,333704795,2860,2860,2860,2860,0
20240328,124900,333704795,2860,2860,2860,2860,64
20240328,124800,333521755,2860,2860,2860,2860,0
20240328,124700,333521755,2860,2860,2860,2860,0
20240328,124600,333521755,2860,2860,2860,2860,0
20240328,124500,333521755,2860,2860,2860,2860,0
20240328,124400,333521755,2860,2860,2860,2860,64
20240328,124300,333338715,2860,2860,2860,2860,1059
20240328,124200,330309975,2855,2855,2855,2855,0
20240328,124100,330309975,2855,2855,2855,2855,0
20240328,124000,330309975,2855,2850,2855,2850,1105
20240328,123900,327156200,2855,2860,2860,2855,4098
20240328,123800,315441020,2860,2860,2860,2860,64
20240328,123700,315257980,2865,2865,2865,2865,0
20240328,123600,315257980,2865,2865,2865,2865,0
20240328,123500,315257980,2865,2865,2865,2865,6
20240328,123400,315240790,2865,2860,2865,2860,88
20240328,123300,314989085,2860,2860,2860,2860,64
20240328,123200,314806045,2860,2860,2860,2860,8
20240328,123100,314783165,2860,2860,2860,2860,0
20240328,123000,314783165,2860,2860,2860,2860,0
20240328,122900,314783165,2860,2860,2860,2860,0
20240328,122800,314783165,2860,2860,2860,2860,64
20240328,122700,314600125,2865,2865,2865,2865,1
20240328,122600,314597260,2865,2865,2865,2865,191
20240328,122500,314050045,2865,2865,2865,2865,0
20240328,122400,314050045,2865,2865,2865,2865,0
20240328,122300,314050045,2865,2865,2865,2865,64
20240328,122200,313866685,2865,2865,2865,2865,200
20240328,122100,313293685,2865,2865,2865,2865,0
20240328,122000,313293685,2865,2865,2865,2865,0
20240328,121900,313293685,2865,2865,2865,2865,0
20240328,121800,313293685,2865,2870,2870,2865,145
20240328,121700,312878235,2865,2865,2865,2865,64
20240328,121600,312694875,2870,2870,2870,2870,0
20240328,121500,312694875,2870,2870,2870,2870,0
20240328,121400,312694875,2870,2870,2870,2870,0
20240328,121300,312694875,2870,2870,2870,2870,0
20240328,121200,312694875,2870,2865,2870,2865,65
20240328,121100,312508645,2865,2865,2865,2865,0
20240328,121000,312508645,2865,2870,2870,2865,96
20240328,120900,312233350,2875,2875,2875,2875,0
20240328,120800,312233350,2875,2875,2875,2875,1
20240328,120700,312230475,2865,2865,2875,2865,2144
20240328,120600,306075910,2870,2870,2870,2870,4904
20240328,120500,292001430,2875,2875,2875,2875,0
20240328,120400,292001430,2875,2875,2875,2875,0
20240328,120300,292001430,2875,2875,2875,2875,1
20240328,120200,291998555,2870,2870,2870,2870,0
20240328,120100,291998555,2870,2870,2870,2870,64
20240328,120000,291814875,2875,2875,2875,2875,0
20240328,115900,291814875,2875,2875,2875,2875,1
20240328,115800,291812000,2870,2870,2870,2870,0
20240328,115700,291812000,2870,2870,2870,2870,100
20240328,115600,291525000,2870,2870,2870,2870,64
20240328,115500,291341320,2875,2875,2875,2875,0
20240328,115400,291341320,2875,2875,2875,2875,1
20240328,115300,291338445,2870,2870,2870,2870,0
20240328,115200,291338445,2870,2870,2875,2870,932
20240328,115100,288663595,2870,2870,2870,2870,264
20240328,115000,287905915,2875,2875,2875,2875,0
20240328,114900,287905915,2875,2875,2875,2875,0
20240328,114800,287905915,2875,2875,2875,2875,0
20240328,114700,287905915,2875,2875,2875,2875,100
20240328,114600,287618415,2875,2870,2875,2870,1065
20240328,114500,284556860,2875,2875,2875,2875,1
20240328,114400,284553985,2870,2870,2870,2870,446
20240328,114300,283273965,2870,2870,2870,2870,0
20240328,114200,283273965,2870,2870,2870,2870,0
20240328,114100,283273965,2870,2870,2870,2870,0
20240328,114000,283273965,2870,2870,2870,2870,64
20240328,113900,283090285,2875,2875,2875,2875,1
20240328,113800,283087410,2870,2870,2870,2870,0
20240328,113700,283087410,2870,2870,2870,2870,0
20240328,113600,283087410,2870,2870,2870,2870,0
20240328,113500,283087410,2870,2870,2870,2870,64
20240328,113400,282903730,2870,2870,2870,2870,40
20240328,113300,282788930,2870,2870,2870,2870,0
20240328,113200,282788930,2870,2870,2870,2870,0
20240328,113100,282788930,2870,2870,2870,2870,1000
20240328,113000,279918930,2870,2870,2875,2870,3065
20240328,112900,271122375,2875,2875,2875,2875,5
20240328,112800,271108000,2875,2875,2875,2875,609
20240328,112700,269357125,2875,2875,2875,2875,447
20240328,112600,268072000,2870,2870,2870,2870,1361
20240328,112500,264165930,2870,2870,2870,2870,175
20240328,112400,263663680,2865,2865,2865,2865,64
20240328,112300,263480320,2865,2865,2865,2865,0
20240328,112200,263480320,2865,2865,2865,2865,0
20240328,112100,263480320,2865,2865,2865,2865,52
20240328,112000,263331340,2865,2865,2865,2865,44
20240328,111900,263205280,2865,2865,2865,2865,2
20240328,111800,263199550,2865,2865,2865,2865,0
20240328,111700,263199550,2865,2865,2865,2865,48
20240328,111600,263062030,2860,2860,2860,2860,30
20240328,111500,262976230,2860,2860,2860,2860,10
20240328,111400,262947630,2860,2855,2860,2855,100
20240328,111300,262661950,2860,2860,2860,2860,18
20240328,111200,262610470,2860,2860,2860,2860,355
20240328,111100,261595170,2860,2860,2860,2860,10
20240328,111000,261566570,2860,2855,2860,2855,143
20240328,110900,261158300,2855,2850,2855,2850,306
20240328,110800,260284990,2855,2855,2855,2855,0
20240328,110700,260284990,2855,2855,2855,2855,242
20240328,110600,259594080,2855,2855,2855,2855,0
20240328,110500,259594080,2855,2850,2855,2850,351
20240328,110400,258593725,2855,2855,2855,2855,242
20240328,110300,257902815,2850,2855,2855,2850,69
20240328,110200,257706140,2855,2855,2855,2855,110
20240328,110100,257392090,2855,2850,2855,2850,343
20240328,110000,256413325,2855,2855,2855,2855,20
20240328,105900,256356225,2855,2855,2855,2855,242
20240328,105800,255665315,2850,2850,2850,2850,64
20240328,105700,255482915,2855,2855,2855,2855,0
20240328,105600,255482915,2855,2855,2855,2855,242
20240328,105500,254792005,2845,2845,2845,2845,39
20240328,105400,254681050,2855,2855,2855,2855,20
20240328,105300,254623950,2855,2845,2855,2845,306
20240328,105200,253750960,2855,2855,2855,2855,0
20240328,105100,253750960,2855,2855,2855,2855,242
20240328,105000,253060050,2855,2855,2855,2855,0
20240328,104900,253060050,2855,2850,2855,2850,99
20240328,104800,252777895,2850,2850,2850,2850,242
20240328,104700,252088195,2845,2850,2850,2845,100
20240328,104600,251803515,2850,2850,2850,2850,0
20240328,104500,251803515,2850,2850,2850,2850,279
20240328,104400,251008365,2850,2850,2850,2850,88
20240328,104300,250757565,2850,2850,2850,2850,154
20240328,104200,250318665,2845,2845,2845,2845,65
20240328,104100,250133740,2850,2850,2855,2850,178
20240328,104000,249626435,2850,2845,2850,2845,463
20240328,103900,248307880,2845,2845,2845,2845,0
20240328,103800,248307880,2845,2845,2845,2845,4
20240328,103700,248296500,2845,2845,2845,2845,65
20240328,103600,248111575,2850,2850,2850,2850,0
20240328,103500,248111575,2850,2850,2850,2850,0
20240328,103400,248111575,2850,2850,2850,2850,0
20240328,103300,248111575,2850,2850,2850,2850,10
20240328,103200,248083075,2850,2850,2850,2850,142
20240328,103100,247678375,2850,2850,2850,2850,265
20240328,103000,246923125,2850,2850,2850,2850,0
20240328,102900,246923125,2850,2850,2850,2850,0
20240328,102800,246923125,2850,2850,2850,2850,0
20240328,102700,246923125,2850,2840,2850,2840,2
20240328,102600,246917435,2835,2835,2835,2835,65
20240328,102500,246733160,2850,2850,2850,2850,0
20240328,102400,246733160,2850,2850,2850,2850,1
20240328,102300,246730310,2845,2845,2845,2845,21
20240328,102200,246670565,2845,2845,2845,2845,1
20240328,102100,246667720,2835,2835,2835,2835,65
20240328,102000,246483445,2835,2835,2835,2835,500
20240328,101900,245065945,2835,2835,2835,2835,0
20240328,101800,245065945,2835,2835,2835,2835,0
20240328,101700,245065945,2835,2835,2835,2835,0
20240328,101600,245065945,2835,2835,2835,2835,65
20240328,101500,244881670,2845,2845,2845,2845,33
20240328,101400,244787785,2845,2840,2845,2840,20
20240328,101300,244730975,2835,2835,2835,2835,569
20240328,101200,243117860,2835,2835,2835,2835,17
20240328,101100,243069665,2835,2835,2835,2835,0
20240328,101000,243069665,2835,2845,2845,2835,66
20240328,100900,242882545,2835,2835,2835,2835,600
20240328,100800,241181545,2835,2835,2835,2835,0
20240328,100700,241181545,2835,2830,2835,2830,622
20240328,100600,239420075,2830,2830,2830,2830,137
20240328,100500,239032365,2830,2830,2830,2830,65
20240328,100400,238848415,2835,2830,2835,2830,176
20240328,100300,238350205,2835,2835,2835,2835,100
20240328,100200,238066705,2835,2830,2835,2830,90
20240328,100100,237811875,2835,2835,2835,2835,0
20240328,100000,237811875,2835,2835,2835,2830,163
20240328,095900,237350095,2830,2835,2835,2830,701
20240328,095800,235364760,2835,2830,2845,2830,155
20240328,095700,234924810,2835,2830,2835,2825,961
20240328,095600,232206525,2845,2845,2845,2845,4
20240328,095500,232195145,2850,2835,2850,2825,14095
20240328,095400,192334620,2835,2835,2835,2835,65
20240328,095300,192150345,2850,2850,2850,2850,0
20240328,095200,192150345,2850,2850,2850,2850,0
20240328,095100,192150345,2850,2845,2850,2840,759
20240328,095000,189994275,2840,2840,2840,2840,0
20240328,094900,189994275,2840,2840,2840,2840,565
20240328,094800,188389675,2850,2850,2850,2850,1
20240328,094700,188386825,2845,2845,2845,2845,200
20240328,094600,187817825,2840,2840,2840,2840,110
20240328,094500,187505425,2840,2840,2840,2840,0
20240328,094400,187505425,2840,2840,2840,2840,65
20240328,094300,187320825,2850,2850,2850,2850,1
20240328,094200,187317975,2845,2845,2845,2845,1
20240328,094100,187315130,2850,2840,2850,2835,10609
20240328,094000,157218980,2845,2845,2845,2845,1435
20240328,093900,153136405,2850,2845,2850,2845,322
20240328,093800,152219030,2850,2850,2850,2850,1
20240328,093700,152216180,2835,2835,2835,2835,17
20240328,093600,152167985,2835,2835,2835,2835,0
20240328,093500,152167985,2835,2835,2835,2835,0
20240328,093400,152167985,2835,2835,2835,2835,0
20240328,093300,152167985,2835,2850,2850,2835,258
20240328,093200,151435655,2850,2845,2850,2845,2475
20240328,093100,144394275,2845,2845,2845,2840,1009
20240328,093000,141523740,2855,2850,2855,2850,37
20240328,092900,141418260,2840,2840,2840,2840,0
20240328,092800,141418260,2840,2840,2840,2840,91
20240328,092700,141159820,2850,2850,2850,2850,69
20240328,092600,140963170,2855,2845,2855,2845,197
20240328,092500,140402595,2845,2855,2855,2825,8543
20240328,092400,116176890,2845,2845,2845,2845,0
20240328,092300,116176890,2845,2855,2855,2845,52
20240328,092200,116028690,2860,2860,2860,2860,0
20240328,092100,116028690,2860,2860,2860,2860,19
20240328,092000,115974350,2860,2845,2860,2845,3713
20240328,091900,105378425,2850,2840,2850,2830,12290
20240328,091800,70500550,2860,2855,2865,2840,10141
20240328,091700,41655885,2855,2855,2855,2855,396
20240328,091600,40525305,2860,2860,2860,2860,4
20240328,091500,40513865,2855,2870,2870,2855,400
20240328,091400,39368865,2870,2870,2870,2870,2
20240328,091300,39363125,2875,2875,2875,2875,0
20240328,091200,39363125,2875,2860,2875,2845,8011
20240328,091100,16505210,2875,2870,2875,2855,2640
20240328,091000,8941175,2875,2875,2875,2875,161
20240328,090900,8478300,2875,2875,2875,2875,0
20240328,090800,8478300,2875,2875,2875,2875,0
20240328,090700,8478300,2875,2875,2875,2875,8
20240328,090600,8455300,2865,2875,2875,2865,1215
20240328,090500,4969325,2875,2875,2875,2875,0
20240328,090400,4969325,2875,2875,2875,2875,40
20240328,090300,4854325,2875,2870,2875,2870,70
20240328,090200,4653290,2870,2870,2870,2870,0
20240328,090100,4653290,2870,2870,2870,2870,106
20240328,090000,4349070,2865,2865,2865,2865,1518