KissMeData/134580/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,195600,399054720,3500,3500,3500,3500,1649
20240328,195500,399054720,3500,3500,3500,3500,0
20240328,195400,399054720,3500,3500,3500,3500,0
20240328,195300,399054720,3500,3500,3500,3500,0
20240328,195200,399054720,3500,3500,3500,3500,0
20240328,195100,399054720,3500,3500,3500,3500,0
20240328,195000,399054720,3500,3500,3500,3500,0
20240328,194900,399054720,3500,3500,3500,3500,0
20240328,194800,399054720,3500,3500,3500,3500,0
20240328,194700,399054720,3500,3500,3500,3500,0
20240328,194600,399054720,3500,3500,3500,3500,0
20240328,194500,399054720,3500,3500,3500,3500,0
20240328,194400,399054720,3500,3500,3500,3500,0
20240328,194300,399054720,3500,3500,3500,3500,0
20240328,194200,399054720,3500,3500,3500,3500,0
20240328,194100,399054720,3500,3500,3500,3500,0
20240328,194000,399054720,3500,3500,3500,3500,0
20240328,193900,399054720,3500,3500,3500,3500,0
20240328,193800,399054720,3500,3500,3500,3500,0
20240328,193700,399054720,3500,3500,3500,3500,0
20240328,193600,399054720,3500,3500,3500,3500,0
20240328,193500,399054720,3500,3500,3500,3500,0
20240328,193400,399054720,3500,3500,3500,3500,0
20240328,193300,399054720,3500,3500,3500,3500,0
20240328,193200,399054720,3500,3500,3500,3500,0
20240328,193100,399054720,3500,3500,3500,3500,0
20240328,193000,399054720,3500,3500,3500,3500,0
20240328,192900,399054720,3500,3500,3500,3500,0
20240328,192800,399054720,3500,3500,3500,3500,0
20240328,192700,399054720,3500,3500,3500,3500,0
20240328,192600,399054720,3500,3500,3500,3500,1649
20240328,192500,399054720,3500,3500,3500,3500,0
20240328,192400,399054720,3500,3500,3500,3500,0
20240328,192300,399054720,3500,3500,3500,3500,0
20240328,192200,399054720,3500,3500,3500,3500,0
20240328,192100,399054720,3500,3500,3500,3500,0
20240328,192000,399054720,3500,3500,3500,3500,0
20240328,191900,399054720,3500,3500,3500,3500,0
20240328,191800,399054720,3500,3500,3500,3500,0
20240328,191700,399054720,3500,3500,3500,3500,0
20240328,191600,399054720,3500,3500,3500,3500,0
20240328,191500,399054720,3500,3500,3500,3500,0
20240328,191400,399054720,3500,3500,3500,3500,0
20240328,191300,399054720,3500,3500,3500,3500,0
20240328,191200,399054720,3500,3500,3500,3500,0
20240328,191100,399054720,3500,3500,3500,3500,0
20240328,191000,399054720,3500,3500,3500,3500,0
20240328,190900,399054720,3500,3500,3500,3500,0
20240328,190800,399054720,3500,3500,3500,3500,0
20240328,190700,399054720,3500,3500,3500,3500,0
20240328,190600,399054720,3500,3500,3500,3500,0
20240328,190500,399054720,3500,3500,3500,3500,0
20240328,190400,399054720,3500,3500,3500,3500,0
20240328,190300,399054720,3500,3500,3500,3500,0
20240328,190200,399054720,3500,3500,3500,3500,0
20240328,190100,399054720,3500,3500,3500,3500,0
20240328,190000,399054720,3500,3500,3500,3500,0
20240328,185900,399054720,3500,3500,3500,3500,0
20240328,185800,399054720,3500,3500,3500,3500,0
20240328,185700,399054720,3500,3500,3500,3500,0
20240328,185600,399054720,3500,3500,3500,3500,1649
20240328,185500,399054720,3500,3500,3500,3500,0
20240328,185400,399054720,3500,3500,3500,3500,0
20240328,185300,399054720,3500,3500,3500,3500,0
20240328,185200,399054720,3500,3500,3500,3500,0
20240328,185100,399054720,3500,3500,3500,3500,0
20240328,185000,399054720,3500,3500,3500,3500,0
20240328,184900,399054720,3500,3500,3500,3500,0
20240328,184800,399054720,3500,3500,3500,3500,0
20240328,184700,399054720,3500,3500,3500,3500,0
20240328,184600,399054720,3500,3500,3500,3500,0
20240328,184500,399054720,3500,3500,3500,3500,0
20240328,184400,399054720,3500,3500,3500,3500,0
20240328,184300,399054720,3500,3500,3500,3500,0
20240328,184200,399054720,3500,3500,3500,3500,0
20240328,184100,399054720,3500,3500,3500,3500,0
20240328,184000,399054720,3500,3500,3500,3500,0
20240328,183900,399054720,3500,3500,3500,3500,0
20240328,183800,399054720,3500,3500,3500,3500,0
20240328,183700,399054720,3500,3500,3500,3500,0
20240328,183600,399054720,3500,3500,3500,3500,0
20240328,183500,399054720,3500,3500,3500,3500,0
20240328,183400,399054720,3500,3500,3500,3500,0
20240328,183300,399054720,3500,3500,3500,3500,0
20240328,183200,399054720,3500,3500,3500,3500,0
20240328,183100,399054720,3500,3500,3500,3500,0
20240328,183000,399054720,3500,3500,3500,3500,0
20240328,182900,399054720,3500,3500,3500,3500,0
20240328,182800,399054720,3500,3500,3500,3500,0
20240328,182700,399054720,3500,3500,3500,3500,0
20240328,182600,399054720,3500,3500,3500,3500,1649
20240328,182500,399054720,3500,3500,3500,3500,0
20240328,182400,399054720,3500,3500,3500,3500,0
20240328,182300,399054720,3500,3500,3500,3500,0
20240328,182200,399054720,3500,3500,3500,3500,0
20240328,182100,399054720,3500,3500,3500,3500,0
20240328,182000,399054720,3500,3500,3500,3500,0
20240328,181900,399054720,3500,3500,3500,3500,0
20240328,181800,399054720,3500,3500,3500,3500,0
20240328,181700,399054720,3500,3500,3500,3500,0
20240328,181600,399054720,3500,3500,3500,3500,0
20240328,181500,399054720,3500,3500,3500,3500,0
20240328,181400,399054720,3500,3500,3500,3500,0
20240328,181300,399054720,3500,3500,3500,3500,0
20240328,181200,399054720,3500,3500,3500,3500,0
20240328,181100,399054720,3500,3500,3500,3500,0
20240328,181000,399054720,3500,3500,3500,3500,0
20240328,180900,399054720,3500,3500,3500,3500,0
20240328,180800,399054720,3500,3500,3500,3500,0
20240328,180700,399054720,3500,3500,3500,3500,0
20240328,180600,399054720,3500,3500,3500,3500,0
20240328,180500,399054720,3500,3500,3500,3500,0
20240328,180400,399054720,3500,3500,3500,3500,0
20240328,180300,399054720,3500,3500,3500,3500,0
20240328,180200,399054720,3500,3500,3500,3500,0
20240328,180100,399054720,3500,3500,3500,3500,0
20240328,180000,399054720,3500,3500,3500,3500,0
20240328,175900,399054720,3500,3500,3500,3500,0
20240328,175800,399054720,3500,3500,3500,3500,0
20240328,175700,399054720,3500,3500,3500,3500,0
20240328,175600,399054720,3500,3500,3500,3500,1649
20240328,175500,399054720,3500,3500,3500,3500,0
20240328,175400,399054720,3500,3500,3500,3500,0
20240328,175300,399054720,3500,3500,3500,3500,0
20240328,175200,399054720,3500,3500,3500,3500,0
20240328,175100,399054720,3500,3500,3500,3500,0
20240328,175000,399054720,3500,3500,3500,3500,0
20240328,174900,399054720,3500,3500,3500,3500,0
20240328,174800,399054720,3500,3500,3500,3500,0
20240328,174700,399054720,3500,3500,3500,3500,0
20240328,174600,399054720,3500,3500,3500,3500,0
20240328,174500,399054720,3500,3500,3500,3500,0
20240328,174400,399054720,3500,3500,3500,3500,0
20240328,174300,399054720,3500,3500,3500,3500,0
20240328,174200,399054720,3500,3500,3500,3500,0
20240328,174100,399054720,3500,3500,3500,3500,0
20240328,174000,399054720,3500,3500,3500,3500,0
20240328,173900,399054720,3500,3500,3500,3500,0
20240328,173800,399054720,3500,3500,3500,3500,0
20240328,173700,399054720,3500,3500,3500,3500,0
20240328,173600,399054720,3500,3500,3500,3500,0
20240328,173500,399054720,3500,3500,3500,3500,0
20240328,173400,399054720,3500,3500,3500,3500,0
20240328,173300,399054720,3500,3500,3500,3500,0
20240328,173200,399054720,3500,3500,3500,3500,0
20240328,173100,399054720,3500,3500,3500,3500,0
20240328,173000,399054720,3500,3500,3500,3500,0
20240328,172900,399054720,3500,3500,3500,3500,0
20240328,172800,399054720,3500,3500,3500,3500,0
20240328,172700,399054720,3500,3500,3500,3500,0
20240328,172600,399054720,3500,3500,3500,3500,1649
20240328,172500,399054720,3500,3500,3500,3500,0
20240328,172400,399054720,3500,3500,3500,3500,0
20240328,172300,399054720,3500,3500,3500,3500,0
20240328,172200,399054720,3500,3500,3500,3500,0
20240328,172100,399054720,3500,3500,3500,3500,0
20240328,172000,399054720,3500,3500,3500,3500,0
20240328,171900,399054720,3500,3500,3500,3500,0
20240328,171800,399054720,3500,3500,3500,3500,0
20240328,171700,399054720,3500,3500,3500,3500,0
20240328,171600,399054720,3500,3500,3500,3500,0
20240328,171500,399054720,3500,3500,3500,3500,0
20240328,171400,399054720,3500,3500,3500,3500,0
20240328,171300,399054720,3500,3500,3500,3500,0
20240328,171200,399054720,3500,3500,3500,3500,0
20240328,171100,399054720,3500,3500,3500,3500,0
20240328,171000,399054720,3500,3500,3500,3500,0
20240328,170900,399054720,3500,3500,3500,3500,0
20240328,170800,399054720,3500,3500,3500,3500,0
20240328,170700,399054720,3500,3500,3500,3500,0
20240328,170600,399054720,3500,3500,3500,3500,0
20240328,170500,399054720,3500,3500,3500,3500,0
20240328,170400,399054720,3500,3500,3500,3500,0
20240328,170300,399054720,3500,3500,3500,3500,0
20240328,170200,399054720,3500,3500,3500,3500,0
20240328,170100,399054720,3500,3500,3500,3500,0
20240328,170000,399054720,3500,3500,3500,3500,0
20240328,165900,399054720,3500,3500,3500,3500,0
20240328,165800,399054720,3500,3500,3500,3500,0
20240328,165700,399054720,3500,3500,3500,3500,0
20240328,165600,399054720,3500,3500,3500,3500,1649
20240328,165500,399054720,3500,3500,3500,3500,0
20240328,165400,399054720,3500,3500,3500,3500,0
20240328,165300,399054720,3500,3500,3500,3500,0
20240328,165200,399054720,3500,3500,3500,3500,0
20240328,165100,399054720,3500,3500,3500,3500,0
20240328,165000,399054720,3500,3500,3500,3500,0
20240328,164900,399054720,3500,3500,3500,3500,0
20240328,164800,399054720,3500,3500,3500,3500,0
20240328,164700,399054720,3500,3500,3500,3500,0
20240328,164600,399054720,3500,3500,3500,3500,0
20240328,164500,399054720,3500,3500,3500,3500,0
20240328,164400,399054720,3500,3500,3500,3500,0
20240328,164300,399054720,3500,3500,3500,3500,0
20240328,164200,399054720,3500,3500,3500,3500,0
20240328,164100,399054720,3500,3500,3500,3500,0
20240328,164000,399054720,3500,3500,3500,3500,0
20240328,163900,399054720,3500,3500,3500,3500,0
20240328,163800,399054720,3500,3500,3500,3500,0
20240328,163700,399054720,3500,3500,3500,3500,0
20240328,163600,399054720,3500,3500,3500,3500,0
20240328,163500,399054720,3500,3500,3500,3500,0
20240328,163400,399054720,3500,3500,3500,3500,0
20240328,163300,399054720,3500,3500,3500,3500,0
20240328,163200,399054720,3500,3500,3500,3500,0
20240328,163100,399054720,3500,3500,3500,3500,0
20240328,163000,399054720,3500,3500,3500,3500,0
20240328,162900,399054720,3500,3500,3500,3500,0
20240328,162800,399054720,3500,3500,3500,3500,0
20240328,162700,399054720,3500,3500,3500,3500,0
20240328,162600,399054720,3500,3500,3500,3500,1649
20240328,162500,399054720,3500,3500,3500,3500,0
20240328,162400,399054720,3500,3500,3500,3500,0
20240328,162300,399054720,3500,3500,3500,3500,0
20240328,162200,399054720,3500,3500,3500,3500,0
20240328,162100,399054720,3500,3500,3500,3500,0
20240328,162000,399054720,3500,3500,3500,3500,0
20240328,161900,399054720,3500,3500,3500,3500,0
20240328,161800,399054720,3500,3500,3500,3500,0
20240328,161700,399054720,3500,3500,3500,3500,0
20240328,161600,399054720,3500,3500,3500,3500,0
20240328,161500,399054720,3500,3500,3500,3500,0
20240328,161400,399054720,3500,3500,3500,3500,0
20240328,161300,399054720,3500,3500,3500,3500,0
20240328,161200,399054720,3500,3500,3500,3500,0
20240328,161100,399054720,3500,3500,3500,3500,0
20240328,161000,399054720,3500,3500,3500,3500,0
20240328,160900,399054720,3500,3500,3500,3500,0
20240328,160800,399054720,3500,3500,3500,3500,0
20240328,160700,399054720,3500,3500,3500,3500,0
20240328,160600,399054720,3500,3500,3500,3500,0
20240328,160500,399054720,3500,3500,3500,3500,0
20240328,160400,399054720,3500,3500,3500,3500,0
20240328,160300,399054720,3500,3500,3500,3500,0
20240328,160200,399054720,3500,3500,3500,3500,0
20240328,160100,399054720,3500,3500,3500,3500,0
20240328,160000,399054720,3500,3500,3500,3500,0
20240328,155900,399054720,3500,3500,3500,3500,0
20240328,155800,399054720,3500,3500,3500,3500,0
20240328,155700,399054720,3500,3500,3500,3500,0
20240328,155600,399054720,3500,3500,3500,3500,1649
20240328,155500,399054720,3500,3500,3500,3500,0
20240328,155400,399054720,3500,3500,3500,3500,0
20240328,155300,399054720,3500,3500,3500,3500,0
20240328,155200,399054720,3500,3500,3500,3500,0
20240328,155100,399054720,3500,3500,3500,3500,0
20240328,155000,399054720,3500,3500,3500,3500,0
20240328,154900,399054720,3500,3500,3500,3500,0
20240328,154800,399054720,3500,3500,3500,3500,0
20240328,154700,399054720,3500,3500,3500,3500,0
20240328,154600,399054720,3500,3500,3500,3500,0
20240328,154500,399054720,3500,3500,3500,3500,0
20240328,154400,399054720,3500,3500,3500,3500,0
20240328,154300,399054720,3500,3500,3500,3500,0
20240328,154200,399054720,3500,3500,3500,3500,0
20240328,154100,399054720,3500,3500,3500,3500,0
20240328,154000,399054720,3500,3500,3500,3500,0
20240328,153900,399054720,3500,3500,3500,3500,0
20240328,153800,399054720,3500,3500,3500,3500,0
20240328,153700,399054720,3500,3500,3500,3500,0
20240328,153600,399054720,3500,3500,3500,3500,0
20240328,153500,399054720,3500,3500,3500,3500,0
20240328,153400,399054720,3500,3500,3500,3500,0
20240328,153300,399054720,3500,3500,3500,3500,0
20240328,153200,399054720,3500,3500,3500,3500,0
20240328,153100,399054720,3500,3500,3500,3500,0
20240328,153000,399054720,3500,3500,3500,3500,1649
20240328,152900,393283220,3500,3500,3500,3500,0
20240328,152800,393283220,3500,3500,3500,3500,0
20240328,152700,393283220,3500,3500,3500,3500,0
20240328,152600,393283220,3500,3500,3500,3500,0
20240328,152500,393283220,3500,3500,3500,3500,0
20240328,152400,393283220,3500,3500,3500,3500,0
20240328,152300,393283220,3500,3500,3500,3500,0
20240328,152200,393283220,3500,3500,3500,3500,0
20240328,152100,393283220,3500,3500,3500,3500,0
20240328,152000,393283220,3500,3500,3500,3500,0
20240328,151900,393283220,3500,3485,3500,3485,460
20240328,151800,391675450,3485,3500,3500,3485,261
20240328,151700,390764355,3490,3495,3500,3490,228
20240328,151600,389966505,3490,3495,3495,3490,39
20240328,151500,389830210,3495,3495,3500,3495,25
20240328,151400,389742830,3490,3490,3495,3490,186
20240328,151300,389092780,3500,3485,3500,3485,3
20240328,151200,389082310,3500,3480,3500,3480,43
20240328,151100,388931870,3480,3480,3480,3480,2
20240328,151000,388924910,3500,3490,3500,3480,165
20240328,150900,388349695,3500,3485,3500,3485,202
20240328,150800,387642725,3500,3495,3500,3490,625
20240328,150700,385459225,3500,3490,3500,3490,27
20240328,150600,385364745,3500,3485,3500,3485,103
20240328,150500,385004275,3485,3485,3485,3485,2
20240328,150400,384997305,3500,3475,3500,3475,103
20240328,150300,384637370,3495,3475,3495,3475,3
20240328,150200,384626925,3475,3475,3475,3475,2
20240328,150100,384619975,3475,3475,3475,3475,68
20240328,150000,384383675,3500,3475,3500,3475,4
20240328,145900,384369750,3485,3490,3490,3485,327
20240328,145800,383229055,3500,3490,3500,3490,102
20240328,145700,382872120,3490,3490,3490,3490,3
20240328,145600,382861650,3495,3490,3495,3490,124
20240328,145500,382428390,3495,3500,3500,3495,188
20240328,145400,381771045,3510,3500,3510,3500,113
20240328,145300,381374985,3500,3505,3510,3500,104
20240328,145200,381010775,3510,3500,3510,3500,3
20240328,145100,381000265,3510,3495,3510,3495,103
20240328,145000,380638765,3510,3500,3510,3500,108
20240328,144900,380260755,3510,3500,3510,3500,34
20240328,144800,380141745,3505,3505,3505,3505,217
20240328,144700,379381160,3510,3500,3510,3500,236
20240328,144600,378553320,3500,3500,3500,3500,2
20240328,144500,378546320,3510,3500,3510,3500,4
20240328,144400,378532310,3510,3500,3510,3500,102
20240328,144300,378174310,3510,3500,3510,3500,27
20240328,144200,378079560,3500,3500,3500,3500,2
20240328,144100,378072560,3510,3500,3510,3500,27
20240328,144000,377977820,3510,3510,3510,3500,85
20240328,143900,377679490,3510,3500,3510,3500,3
20240328,143800,377668980,3510,3500,3510,3495,258
20240328,143700,376765385,3500,3500,3500,3500,2
20240328,143600,376758385,3510,3500,3510,3500,3
20240328,143500,376747875,3500,3500,3500,3500,2
20240328,143400,376740875,3500,3510,3510,3500,4
20240328,143300,376726865,3500,3500,3500,3500,2
20240328,143200,376719865,3510,3500,3510,3500,9
20240328,143100,376688355,3510,3495,3510,3495,3
20240328,143000,376677855,3495,3495,3495,3495,3
20240328,142900,376667370,3500,3505,3505,3500,183
20240328,142800,376026420,3510,3510,3510,3505,52
20240328,142700,375843910,3505,3515,3520,3505,502
20240328,142600,374078385,3515,3505,3515,3505,53
20240328,142500,373892245,3510,3515,3515,3505,127
20240328,142400,373446360,3510,3505,3510,3505,95
20240328,142300,373112920,3515,3495,3515,3495,28
20240328,142200,373014560,3515,3515,3515,3495,12
20240328,142100,372972440,3495,3495,3495,3495,2
20240328,142000,372965450,3495,3495,3495,3495,2
20240328,141900,372958460,3495,3495,3495,3495,23
20240328,141800,372878075,3495,3495,3495,3495,2
20240328,141700,372871085,3500,3495,3500,3495,7
20240328,141600,372846595,3495,3490,3495,3490,88
20240328,141500,372539045,3490,3490,3490,3490,3
20240328,141400,372528575,3480,3480,3480,3480,2
20240328,141300,372521615,3515,3480,3515,3480,3
20240328,141200,372511140,3520,3480,3520,3445,600
20240328,141100,370423225,3485,3490,3490,3485,250
20240328,141000,369551250,3490,3485,3490,3485,15
20240328,140900,369498910,3480,3480,3480,3480,2
20240328,140800,369491950,3475,3475,3475,3475,2
20240328,140700,369485000,3470,3465,3470,3465,83
20240328,140600,369197005,3470,3460,3470,3460,3
20240328,140500,369186615,3460,3460,3460,3460,2
20240328,140400,369179695,3465,3465,3465,3465,29
20240328,140300,369079210,3470,3470,3470,3465,1004
20240328,140200,365595345,3465,3465,3465,3465,185
20240328,140100,364954320,3470,3470,3470,3465,83
20240328,140000,364666435,3470,3450,3470,3450,27
20240328,135900,364572785,3470,3470,3470,3470,0
20240328,135800,364572785,3470,3445,3470,3445,1000
20240328,135700,361116505,3445,3445,3445,3445,141
20240328,135600,360630760,3455,3450,3455,3445,115
20240328,135500,360233680,3450,3460,3460,3450,199
20240328,135400,359546435,3455,3455,3455,3455,0
20240328,135300,359546435,3455,3455,3455,3455,0
20240328,135200,359546435,3455,3455,3455,3455,0
20240328,135100,359546435,3455,3455,3455,3455,0
20240328,135000,359546435,3455,3460,3470,3455,75
20240328,134900,359286995,3465,3470,3470,3465,93
20240328,134800,358964670,3475,3475,3475,3475,0
20240328,134700,358964670,3475,3475,3475,3475,0
20240328,134600,358964670,3475,3475,3475,3475,0
20240328,134500,358964670,3475,3475,3475,3475,0
20240328,134400,358964670,3475,3475,3475,3475,0
20240328,134300,358964670,3475,3475,3475,3475,0
20240328,134200,358964670,3475,3475,3475,3475,0
20240328,134100,358964670,3475,3475,3475,3475,0
20240328,134000,358964670,3475,3475,3475,3475,64
20240328,133900,358742270,3470,3470,3470,3470,50
20240328,133800,358568770,3470,3470,3470,3470,49
20240328,133700,358398740,3470,3470,3470,3470,0
20240328,133600,358398740,3470,3470,3470,3470,0
20240328,133500,358398740,3470,3475,3475,3470,70
20240328,133400,358155805,3475,3475,3475,3475,70
20240328,133300,357912555,3480,3480,3480,3480,0
20240328,133200,357912555,3480,3480,3480,3480,10
20240328,133100,357877755,3485,3490,3490,3485,405
20240328,133000,356465605,3495,3495,3495,3495,164
20240328,132900,355892425,3495,3495,3495,3495,1
20240328,132800,355888930,3500,3500,3500,3500,1
20240328,132700,355885430,3485,3480,3485,3480,357
20240328,132600,354641295,3485,3485,3485,3485,42
20240328,132500,354494925,3485,3485,3485,3485,0
20240328,132400,354494925,3485,3485,3485,3485,0
20240328,132300,354494925,3485,3485,3485,3485,0
20240328,132200,354494925,3485,3485,3485,3485,0
20240328,132100,354494925,3485,3480,3485,3480,22
20240328,132000,354418355,3480,3485,3485,3480,438
20240328,131900,352893875,3505,3505,3505,3505,0
20240328,131800,352893875,3505,3505,3505,3505,1
20240328,131700,352890370,3490,3490,3490,3490,1454
20240328,131600,347815910,3510,3510,3510,3510,0
20240328,131500,347815910,3510,3510,3510,3510,0
20240328,131400,347815910,3510,3515,3515,3490,123
20240328,131300,347385950,3505,3505,3505,3505,0
20240328,131200,347385950,3505,3505,3505,3505,33
20240328,131100,347270285,3505,3505,3505,3505,0
20240328,131000,347270285,3505,3515,3515,3505,264
20240328,130900,346344955,3515,3515,3525,3515,678
20240328,130800,343961380,3515,3515,3515,3515,0
20240328,130700,343961380,3515,3515,3515,3515,0
20240328,130600,343961380,3515,3515,3515,3515,1
20240328,130500,343957865,3500,3500,3500,3500,14
20240328,130400,343908865,3520,3520,3520,3520,0
20240328,130300,343908865,3520,3520,3520,3520,0
20240328,130200,343908865,3520,3520,3520,3520,0
20240328,130100,343908865,3520,3520,3520,3520,1
20240328,130000,343905345,3500,3500,3500,3500,48
20240328,125900,343737345,3525,3525,3525,3525,0
20240328,125800,343737345,3525,3525,3525,3525,50
20240328,125700,343561095,3525,3525,3525,3525,359
20240328,125600,342295620,3525,3525,3525,3525,100
20240328,125500,341943120,3525,3525,3525,3525,0
20240328,125400,341943120,3525,3520,3525,3520,3
20240328,125300,341932555,3500,3505,3505,3500,66
20240328,125200,341701280,3535,3535,3535,3535,0
20240328,125100,341701280,3535,3535,3535,3535,0
20240328,125000,341701280,3535,3535,3535,3535,0
20240328,124900,341701280,3535,3535,3535,3535,1
20240328,124800,341697745,3500,3500,3500,3500,0
20240328,124700,341697745,3500,3500,3500,3500,0
20240328,124600,341697745,3500,3500,3500,3500,1
20240328,124500,341694245,3485,3500,3500,3485,125
20240328,124400,341257585,3505,3505,3505,3505,483
20240328,124300,339564670,3525,3525,3525,3525,0
20240328,124200,339564670,3525,3525,3525,3500,13
20240328,124100,339518870,3505,3525,3525,3505,2449
20240328,124000,330933715,3540,3540,3540,3540,0
20240328,123900,330933715,3540,3540,3540,3540,0
20240328,123800,330933715,3540,3515,3540,3515,37
20240328,123700,330803635,3520,3525,3525,3520,1199
20240328,123600,326582325,3530,3535,3535,3530,292
20240328,123500,325550790,3545,3545,3545,3545,21
20240328,123400,325476345,3545,3545,3545,3545,0
20240328,123300,325476345,3545,3545,3545,3545,1
20240328,123200,325472800,3540,3550,3550,3540,344
20240328,123100,324253880,3550,3550,3550,3550,30
20240328,123000,324147380,3545,3550,3550,3545,24
20240328,122900,324062185,3550,3550,3550,3550,4
20240328,122800,324047985,3550,3550,3550,3550,57
20240328,122700,323845635,3550,3550,3550,3550,46
20240328,122600,323682335,3550,3550,3550,3550,0
20240328,122500,323682335,3550,3550,3550,3550,126
20240328,122400,323235035,3540,3540,3540,3540,0
20240328,122300,323235035,3540,3545,3545,3540,50
20240328,122200,323057910,3550,3550,3550,3550,1
20240328,122100,323054360,3550,3545,3550,3545,54
20240328,122000,322862670,3545,3540,3545,3540,54
20240328,121900,322671505,3550,3550,3550,3550,0
20240328,121800,322671505,3550,3550,3550,3550,0
20240328,121700,322671505,3550,3550,3550,3550,0
20240328,121600,322671505,3550,3535,3550,3535,2
20240328,121500,322664420,3550,3550,3550,3550,0
20240328,121400,322664420,3550,3550,3550,3550,0
20240328,121300,322664420,3550,3550,3550,3550,1
20240328,121200,322660870,3525,3530,3550,3525,1145
20240328,121100,318619530,3530,3545,3545,3530,744
20240328,121000,315991515,3545,3555,3555,3545,736
20240328,120900,313375170,3565,3565,3565,3565,35
20240328,120800,313250395,3565,3565,3565,3565,130
20240328,120700,312786945,3565,3565,3565,3565,30
20240328,120600,312679995,3565,3565,3565,3550,2081
20240328,120500,305264230,3565,3535,3575,3535,3409
20240328,120400,293132140,3530,3530,3530,3530,10694
20240328,120300,255382320,3530,3525,3530,3525,299
20240328,120200,254328340,3525,3525,3525,3525,100
20240328,120100,253975840,3525,3525,3525,3525,5
20240328,120000,253958215,3525,3525,3525,3525,0
20240328,115900,253958215,3525,3525,3525,3525,28
20240328,115800,253859515,3520,3520,3520,3520,39
20240328,115700,253722235,3525,3525,3525,3525,30
20240328,115600,253616485,3525,3525,3525,3525,5
20240328,115500,253598860,3525,3525,3530,3525,207
20240328,115400,252868685,3525,3525,3525,3525,188
20240328,115300,252205985,3525,3525,3525,3520,3
20240328,115200,252195415,3520,3505,3520,3505,7225
20240328,115100,226796270,3505,3505,3505,3505,0
20240328,115000,226796270,3505,3505,3505,3505,0
20240328,114900,226796270,3505,3505,3505,3505,0
20240328,114800,226796270,3505,3505,3505,3505,0
20240328,114700,226796270,3505,3505,3505,3505,11
20240328,114600,226757715,3495,3495,3495,3495,12
20240328,114500,226715775,3495,3505,3505,3495,563
20240328,114400,224746400,3505,3505,3505,3505,5
20240328,114300,224728875,3505,3505,3505,3505,35
20240328,114200,224606200,3505,3505,3505,3505,1
20240328,114100,224602695,3500,3500,3500,3500,148
20240328,114000,224084695,3500,3500,3500,3500,23
20240328,113900,224004195,3500,3500,3500,3500,30
20240328,113800,223899195,3500,3505,3505,3500,33
20240328,113700,223783640,3505,3505,3505,3505,25
20240328,113600,223696015,3505,3505,3505,3505,12
20240328,113500,223653955,3505,3500,3505,3495,297
20240328,113400,222615525,3505,3505,3505,3505,36
20240328,113300,222489345,3510,3510,3510,3510,42
20240328,113200,222341925,3510,3505,3510,3505,145
20240328,113100,221833200,3510,3510,3510,3510,0
20240328,113000,221833200,3510,3510,3510,3510,1
20240328,112900,221829690,3510,3505,3510,3505,25
20240328,112800,221742040,3510,3510,3510,3510,0
20240328,112700,221742040,3510,3510,3510,3510,0
20240328,112600,221742040,3510,3500,3510,3495,124
20240328,112500,221307945,3510,3510,3510,3510,0
20240328,112400,221307945,3510,3500,3510,3500,17
20240328,112300,221248360,3510,3510,3510,3510,0
20240328,112200,221248360,3510,3505,3510,3505,111
20240328,112100,220858805,3510,3510,3510,3510,0
20240328,112000,220858805,3510,3505,3510,3505,16
20240328,111900,220802650,3505,3505,3505,3505,29
20240328,111800,220701005,3510,3515,3515,3510,59
20240328,111700,220493860,3515,3515,3515,3515,1
20240328,111600,220490345,3510,3515,3515,3510,24
20240328,111500,220406070,3515,3515,3515,3515,5
20240328,111400,220388495,3510,3510,3515,3510,54
20240328,111300,220198870,3510,3510,3510,3510,7
20240328,111200,220174300,3510,3510,3510,3510,42
20240328,111100,220026880,3515,3515,3515,3515,108
20240328,111000,219647260,3505,3505,3505,3505,27
20240328,110900,219552625,3515,3515,3515,3515,142
20240328,110800,219053495,3515,3485,3515,3480,4785
20240328,110700,202398105,3485,3490,3490,3485,315
20240328,110600,201299735,3490,3490,3490,3490,0
20240328,110500,201299735,3490,3490,3490,3485,256
20240328,110400,200406300,3490,3490,3490,3490,0
20240328,110300,200406300,3490,3500,3500,3490,194
20240328,110200,199728390,3495,3505,3505,3495,29
20240328,110100,199626970,3500,3505,3505,3500,206
20240328,110000,198905910,3505,3500,3510,3500,627
20240328,105900,196710550,3500,3485,3505,3485,14237
20240328,105800,146990085,3480,3480,3480,3480,38
20240328,105700,146857845,3485,3485,3485,3485,0
20240328,105600,146857845,3485,3490,3490,3485,62
20240328,105500,146641650,3485,3485,3485,3485,13
20240328,105400,146596345,3490,3480,3490,3480,1474
20240328,105300,141465185,3475,3475,3475,3475,223
20240328,105200,140690260,3480,3470,3480,3470,2597
20240328,105100,131670685,3470,3460,3470,3460,217
20240328,105000,130919225,3460,3460,3460,3460,15
20240328,104900,130867325,3465,3460,3465,3460,629
20240328,104800,128687980,3455,3455,3455,3455,290
20240328,104700,127686030,3455,3455,3455,3455,5
20240328,104600,127668755,3455,3455,3455,3455,7
20240328,104500,127644570,3455,3455,3455,3455,0
20240328,104400,127644570,3455,3455,3455,3455,10
20240328,104300,127610020,3455,3465,3465,3455,72
20240328,104200,127361210,3470,3465,3470,3465,62
20240328,104100,127146200,3465,3455,3465,3455,1572
20240328,104000,121704425,3455,3455,3455,3455,100
20240328,103900,121358925,3450,3455,3455,3450,32
20240328,103800,121248490,3460,3460,3460,3460,0
20240328,103700,121248490,3460,3460,3460,3460,1
20240328,103600,121245030,3450,3460,3460,3450,327
20240328,103500,120116370,3460,3455,3460,3455,364
20240328,103400,118857100,3455,3450,3455,3450,206
20240328,103300,118146070,3450,3445,3450,3445,1136
20240328,103200,114226875,3450,3445,3450,3445,524
20240328,103100,112421645,3445,3445,3445,3445,84
20240328,103000,112132265,3445,3445,3445,3445,0
20240328,102900,112132265,3445,3445,3445,3435,47
20240328,102800,111970800,3440,3450,3450,3440,49
20240328,102700,111801995,3450,3450,3450,3450,103
20240328,102600,111446645,3450,3450,3450,3450,15
20240328,102500,111394895,3450,3440,3450,3440,416
20240328,102400,109961835,3440,3440,3440,3440,6
20240328,102300,109941195,3435,3435,3435,3435,0
20240328,102200,109941195,3435,3440,3440,3435,23
20240328,102100,109862130,3435,3435,3435,3435,50
20240328,102000,109690380,3430,3430,3430,3430,752
20240328,101900,107111020,3430,3430,3430,3430,12
20240328,101800,107069860,3430,3430,3430,3430,0
20240328,101700,107069860,3430,3430,3430,3430,0
20240328,101600,107069860,3430,3430,3430,3430,0
20240328,101500,107069860,3430,3430,3430,3430,12
20240328,101400,107028700,3430,3430,3430,3430,27
20240328,101300,106936090,3430,3430,3430,3430,13
20240328,101200,106891500,3425,3425,3425,3425,0
20240328,101100,106891500,3425,3425,3425,3425,0
20240328,101000,106891500,3425,3425,3425,3425,0
20240328,100900,106891500,3425,3415,3425,3415,1701
20240328,100800,101072575,3415,3385,3415,3385,3092
20240328,100700,90552020,3370,3370,3370,3370,120
20240328,100600,90147620,3385,3385,3385,3385,0
20240328,100500,90147620,3385,3385,3385,3385,318
20240328,100400,89071190,3365,3380,3380,3365,56
20240328,100300,88882260,3380,3380,3380,3380,0
20240328,100200,88882260,3380,3380,3380,3380,1
20240328,100100,88878880,3360,3360,3360,3360,0
20240328,100000,88878880,3360,3360,3360,3360,1
20240328,095900,88875520,3380,3380,3380,3380,0
20240328,095800,88875520,3380,3380,3380,3380,0
20240328,095700,88875520,3380,3380,3380,3380,2
20240328,095600,88868760,3375,3375,3375,3375,0
20240328,095500,88868760,3375,3375,3375,3375,1
20240328,095400,88865385,3380,3380,3380,3380,0
20240328,095300,88865385,3380,3375,3380,3375,350
20240328,095200,87683480,3375,3375,3375,3375,1
20240328,095100,87680105,3375,3375,3375,3375,0
20240328,095000,87680105,3375,3365,3385,3340,6503
20240328,094900,65897390,3415,3415,3415,3415,0
20240328,094800,65897390,3415,3415,3415,3415,0
20240328,094700,65897390,3415,3415,3415,3415,270
20240328,094600,64975340,3410,3350,3410,3340,10600
20240328,094500,29143305,3370,3370,3370,3370,1
20240328,094400,29139935,3370,3370,3370,3370,10
20240328,094300,29106235,3350,3365,3365,3350,4200
20240328,094200,15019990,3405,3405,3405,3405,0
20240328,094100,15019990,3405,3405,3405,3405,0
20240328,094000,15019990,3405,3405,3405,3405,17
20240328,093900,14962105,3360,3360,3360,3360,0
20240328,093800,14962105,3360,3385,3385,3360,3000
20240328,093700,4852925,3385,3385,3385,3385,0
20240328,093600,4852925,3385,3395,3395,3385,40
20240328,093500,4717135,3410,3410,3410,3410,0
20240328,093400,4717135,3410,3410,3410,3410,0
20240328,093300,4717135,3410,3410,3410,3410,0
20240328,093200,4717135,3410,3410,3410,3410,0
20240328,093100,4717135,3410,3410,3410,3410,0
20240328,093000,4717135,3410,3405,3410,3405,29
20240328,092900,4618290,3415,3415,3415,3415,0
20240328,092800,4618290,3415,3415,3415,3415,0
20240328,092700,4618290,3415,3415,3415,3415,0
20240328,092600,4618290,3415,3415,3415,3415,0
20240328,092500,4618290,3415,3415,3415,3415,0
20240328,092400,4618290,3415,3415,3415,3415,0
20240328,092300,4618290,3415,3415,3415,3415,0
20240328,092200,4618290,3415,3415,3415,3415,1
20240328,092100,4614875,3385,3385,3385,3385,298
20240328,092000,3606145,3385,3385,3385,3385,514
20240328,091900,1866255,3385,3385,3385,3385,0
20240328,091800,1866255,3385,3385,3385,3385,6
20240328,091700,1845945,3420,3420,3420,3420,0
20240328,091600,1845945,3420,3420,3420,3420,0
20240328,091500,1845945,3420,3410,3425,3410,311
20240328,091400,783150,3410,3410,3410,3410,0
20240328,091300,783150,3410,3410,3410,3410,50
20240328,091200,612650,3420,3420,3420,3420,0
20240328,091100,612650,3420,3420,3420,3420,0
20240328,091000,612650,3420,3420,3420,3420,0
20240328,090900,612650,3420,3420,3420,3420,0
20240328,090800,612650,3420,3420,3420,3420,1
20240328,090700,609230,3370,3370,3370,3370,0
20240328,090600,609230,3370,3370,3370,3370,0
20240328,090500,609230,3370,3370,3370,3370,0
20240328,090400,609230,3370,3370,3370,3370,7
20240328,090300,585640,3420,3420,3420,3420,0
20240328,090200,585640,3420,3420,3420,3420,0
20240328,090100,585640,3420,3420,3420,3420,7
20240328,090000,561700,3425,3425,3425,3425,164