KissMeData/303530/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,203700,516146170,12500,12500,12500,12500,1807
20240329,203600,516146170,12500,12500,12500,12500,0
20240329,203500,516146170,12500,12500,12500,12500,0
20240329,203400,516146170,12500,12500,12500,12500,0
20240329,203300,516146170,12500,12500,12500,12500,0
20240329,203200,516146170,12500,12500,12500,12500,0
20240329,203100,516146170,12500,12500,12500,12500,0
20240329,203000,516146170,12500,12500,12500,12500,0
20240329,202900,516146170,12500,12500,12500,12500,0
20240329,202800,516146170,12500,12500,12500,12500,0
20240329,202700,516146170,12500,12500,12500,12500,0
20240329,202600,516146170,12500,12500,12500,12500,0
20240329,202500,516146170,12500,12500,12500,12500,0
20240329,202400,516146170,12500,12500,12500,12500,0
20240329,202300,516146170,12500,12500,12500,12500,0
20240329,202200,516146170,12500,12500,12500,12500,0
20240329,202100,516146170,12500,12500,12500,12500,0
20240329,202000,516146170,12500,12500,12500,12500,0
20240329,201900,516146170,12500,12500,12500,12500,0
20240329,201800,516146170,12500,12500,12500,12500,0
20240329,201700,516146170,12500,12500,12500,12500,0
20240329,201600,516146170,12500,12500,12500,12500,0
20240329,201500,516146170,12500,12500,12500,12500,0
20240329,201400,516146170,12500,12500,12500,12500,0
20240329,201300,516146170,12500,12500,12500,12500,0
20240329,201200,516146170,12500,12500,12500,12500,0
20240329,201100,516146170,12500,12500,12500,12500,0
20240329,201000,516146170,12500,12500,12500,12500,0
20240329,200900,516146170,12500,12500,12500,12500,0
20240329,200800,516146170,12500,12500,12500,12500,0
20240329,200700,516146170,12500,12500,12500,12500,1807
20240329,200600,516146170,12500,12500,12500,12500,0
20240329,200500,516146170,12500,12500,12500,12500,0
20240329,200400,516146170,12500,12500,12500,12500,0
20240329,200300,516146170,12500,12500,12500,12500,0
20240329,200200,516146170,12500,12500,12500,12500,0
20240329,200100,516146170,12500,12500,12500,12500,0
20240329,200000,516146170,12500,12500,12500,12500,0
20240329,195900,516146170,12500,12500,12500,12500,0
20240329,195800,516146170,12500,12500,12500,12500,0
20240329,195700,516146170,12500,12500,12500,12500,0
20240329,195600,516146170,12500,12500,12500,12500,0
20240329,195500,516146170,12500,12500,12500,12500,0
20240329,195400,516146170,12500,12500,12500,12500,0
20240329,195300,516146170,12500,12500,12500,12500,0
20240329,195200,516146170,12500,12500,12500,12500,0
20240329,195100,516146170,12500,12500,12500,12500,0
20240329,195000,516146170,12500,12500,12500,12500,0
20240329,194900,516146170,12500,12500,12500,12500,0
20240329,194800,516146170,12500,12500,12500,12500,0
20240329,194700,516146170,12500,12500,12500,12500,0
20240329,194600,516146170,12500,12500,12500,12500,0
20240329,194500,516146170,12500,12500,12500,12500,0
20240329,194400,516146170,12500,12500,12500,12500,0
20240329,194300,516146170,12500,12500,12500,12500,0
20240329,194200,516146170,12500,12500,12500,12500,0
20240329,194100,516146170,12500,12500,12500,12500,0
20240329,194000,516146170,12500,12500,12500,12500,0
20240329,193900,516146170,12500,12500,12500,12500,0
20240329,193800,516146170,12500,12500,12500,12500,0
20240329,193700,516146170,12500,12500,12500,12500,1807
20240329,193600,516146170,12500,12500,12500,12500,0
20240329,193500,516146170,12500,12500,12500,12500,0
20240329,193400,516146170,12500,12500,12500,12500,0
20240329,193300,516146170,12500,12500,12500,12500,0
20240329,193200,516146170,12500,12500,12500,12500,0
20240329,193100,516146170,12500,12500,12500,12500,0
20240329,193000,516146170,12500,12500,12500,12500,0
20240329,192900,516146170,12500,12500,12500,12500,0
20240329,192800,516146170,12500,12500,12500,12500,0
20240329,192700,516146170,12500,12500,12500,12500,0
20240329,192600,516146170,12500,12500,12500,12500,0
20240329,192500,516146170,12500,12500,12500,12500,0
20240329,192400,516146170,12500,12500,12500,12500,0
20240329,192300,516146170,12500,12500,12500,12500,0
20240329,192200,516146170,12500,12500,12500,12500,0
20240329,192100,516146170,12500,12500,12500,12500,0
20240329,192000,516146170,12500,12500,12500,12500,0
20240329,191900,516146170,12500,12500,12500,12500,0
20240329,191800,516146170,12500,12500,12500,12500,0
20240329,191700,516146170,12500,12500,12500,12500,0
20240329,191600,516146170,12500,12500,12500,12500,0
20240329,191500,516146170,12500,12500,12500,12500,0
20240329,191400,516146170,12500,12500,12500,12500,0
20240329,191300,516146170,12500,12500,12500,12500,0
20240329,191200,516146170,12500,12500,12500,12500,0
20240329,191100,516146170,12500,12500,12500,12500,0
20240329,191000,516146170,12500,12500,12500,12500,0
20240329,190900,516146170,12500,12500,12500,12500,0
20240329,190800,516146170,12500,12500,12500,12500,0
20240329,190700,516146170,12500,12500,12500,12500,1807
20240329,190600,516146170,12500,12500,12500,12500,0
20240329,190500,516146170,12500,12500,12500,12500,0
20240329,190400,516146170,12500,12500,12500,12500,0
20240329,190300,516146170,12500,12500,12500,12500,0
20240329,190200,516146170,12500,12500,12500,12500,0
20240329,190100,516146170,12500,12500,12500,12500,0
20240329,190000,516146170,12500,12500,12500,12500,0
20240329,185900,516146170,12500,12500,12500,12500,0
20240329,185800,516146170,12500,12500,12500,12500,0
20240329,185700,516146170,12500,12500,12500,12500,0
20240329,185600,516146170,12500,12500,12500,12500,0
20240329,185500,516146170,12500,12500,12500,12500,0
20240329,185400,516146170,12500,12500,12500,12500,0
20240329,185300,516146170,12500,12500,12500,12500,0
20240329,185200,516146170,12500,12500,12500,12500,0
20240329,185100,516146170,12500,12500,12500,12500,0
20240329,185000,516146170,12500,12500,12500,12500,0
20240329,184900,516146170,12500,12500,12500,12500,0
20240329,184800,516146170,12500,12500,12500,12500,0
20240329,184700,516146170,12500,12500,12500,12500,0
20240329,184600,516146170,12500,12500,12500,12500,0
20240329,184500,516146170,12500,12500,12500,12500,0
20240329,184400,516146170,12500,12500,12500,12500,0
20240329,184300,516146170,12500,12500,12500,12500,0
20240329,184200,516146170,12500,12500,12500,12500,0
20240329,184100,516146170,12500,12500,12500,12500,0
20240329,184000,516146170,12500,12500,12500,12500,0
20240329,183900,516146170,12500,12500,12500,12500,0
20240329,183800,516146170,12500,12500,12500,12500,0
20240329,183700,516146170,12500,12500,12500,12500,1807
20240329,183600,516146170,12500,12500,12500,12500,0
20240329,183500,516146170,12500,12500,12500,12500,0
20240329,183400,516146170,12500,12500,12500,12500,0
20240329,183300,516146170,12500,12500,12500,12500,0
20240329,183200,516146170,12500,12500,12500,12500,0
20240329,183100,516146170,12500,12500,12500,12500,0
20240329,183000,516146170,12500,12500,12500,12500,0
20240329,182900,516146170,12500,12500,12500,12500,0
20240329,182800,516146170,12500,12500,12500,12500,0
20240329,182700,516146170,12500,12500,12500,12500,0
20240329,182600,516146170,12500,12500,12500,12500,0
20240329,182500,516146170,12500,12500,12500,12500,0
20240329,182400,516146170,12500,12500,12500,12500,0
20240329,182300,516146170,12500,12500,12500,12500,0
20240329,182200,516146170,12500,12500,12500,12500,0
20240329,182100,516146170,12500,12500,12500,12500,0
20240329,182000,516146170,12500,12500,12500,12500,0
20240329,181900,516146170,12500,12500,12500,12500,0
20240329,181800,516146170,12500,12500,12500,12500,0
20240329,181700,516146170,12500,12500,12500,12500,0
20240329,181600,516146170,12500,12500,12500,12500,0
20240329,181500,516146170,12500,12500,12500,12500,0
20240329,181400,516146170,12500,12500,12500,12500,0
20240329,181300,516146170,12500,12500,12500,12500,0
20240329,181200,516146170,12500,12500,12500,12500,0
20240329,181100,516146170,12500,12500,12500,12500,0
20240329,181000,516146170,12500,12500,12500,12500,0
20240329,180900,516146170,12500,12500,12500,12500,0
20240329,180800,516146170,12500,12500,12500,12500,0
20240329,180700,516146170,12500,12500,12500,12500,1807
20240329,180600,516146170,12500,12500,12500,12500,0
20240329,180500,516146170,12500,12500,12500,12500,0
20240329,180400,516146170,12500,12500,12500,12500,0
20240329,180300,516146170,12500,12500,12500,12500,0
20240329,180200,516146170,12500,12500,12500,12500,0
20240329,180100,516146170,12500,12500,12500,12500,0
20240329,180000,516146170,12500,12500,12500,12500,0
20240329,175900,516146170,12500,12500,12500,12500,0
20240329,175800,516146170,12500,12500,12500,12500,0
20240329,175700,516146170,12500,12500,12500,12500,0
20240329,175600,516146170,12500,12500,12500,12500,0
20240329,175500,516146170,12500,12500,12500,12500,0
20240329,175400,516146170,12500,12500,12500,12500,0
20240329,175300,516146170,12500,12500,12500,12500,0
20240329,175200,516146170,12500,12500,12500,12500,0
20240329,175100,516146170,12500,12500,12500,12500,0
20240329,175000,516146170,12500,12500,12500,12500,0
20240329,174900,516146170,12500,12500,12500,12500,0
20240329,174800,516146170,12500,12500,12500,12500,0
20240329,174700,516146170,12500,12500,12500,12500,0
20240329,174600,516146170,12500,12500,12500,12500,0
20240329,174500,516146170,12500,12500,12500,12500,0
20240329,174400,516146170,12500,12500,12500,12500,0
20240329,174300,516146170,12500,12500,12500,12500,0
20240329,174200,516146170,12500,12500,12500,12500,0
20240329,174100,516146170,12500,12500,12500,12500,0
20240329,174000,516146170,12500,12500,12500,12500,0
20240329,173900,516146170,12500,12500,12500,12500,0
20240329,173800,516146170,12500,12500,12500,12500,0
20240329,173700,516146170,12500,12500,12500,12500,1807
20240329,173600,516146170,12500,12500,12500,12500,0
20240329,173500,516146170,12500,12500,12500,12500,0
20240329,173400,516146170,12500,12500,12500,12500,0
20240329,173300,516146170,12500,12500,12500,12500,0
20240329,173200,516146170,12500,12500,12500,12500,0
20240329,173100,516146170,12500,12500,12500,12500,0
20240329,173000,516146170,12500,12500,12500,12500,0
20240329,172900,516146170,12500,12500,12500,12500,0
20240329,172800,516146170,12500,12500,12500,12500,0
20240329,172700,516146170,12500,12500,12500,12500,0
20240329,172600,516146170,12500,12500,12500,12500,0
20240329,172500,516146170,12500,12500,12500,12500,0
20240329,172400,516146170,12500,12500,12500,12500,0
20240329,172300,516146170,12500,12500,12500,12500,0
20240329,172200,516146170,12500,12500,12500,12500,0
20240329,172100,516146170,12500,12500,12500,12500,0
20240329,172000,516146170,12500,12500,12500,12500,0
20240329,171900,516146170,12500,12500,12500,12500,0
20240329,171800,516146170,12500,12500,12500,12500,0
20240329,171700,516146170,12500,12500,12500,12500,0
20240329,171600,516146170,12500,12500,12500,12500,0
20240329,171500,516146170,12500,12500,12500,12500,0
20240329,171400,516146170,12500,12500,12500,12500,0
20240329,171300,516146170,12500,12500,12500,12500,0
20240329,171200,516146170,12500,12500,12500,12500,0
20240329,171100,516146170,12500,12500,12500,12500,0
20240329,171000,516146170,12500,12500,12500,12500,0
20240329,170900,516146170,12500,12500,12500,12500,0
20240329,170800,516146170,12500,12500,12500,12500,0
20240329,170700,516146170,12500,12500,12500,12500,1807
20240329,170600,516146170,12500,12500,12500,12500,0
20240329,170500,516146170,12500,12500,12500,12500,0
20240329,170400,516146170,12500,12500,12500,12500,0
20240329,170300,516146170,12500,12500,12500,12500,0
20240329,170200,516146170,12500,12500,12500,12500,0
20240329,170100,516146170,12500,12500,12500,12500,0
20240329,170000,516146170,12500,12500,12500,12500,0
20240329,165900,516146170,12500,12500,12500,12500,0
20240329,165800,516146170,12500,12500,12500,12500,0
20240329,165700,516146170,12500,12500,12500,12500,0
20240329,165600,516146170,12500,12500,12500,12500,0
20240329,165500,516146170,12500,12500,12500,12500,0
20240329,165400,516146170,12500,12500,12500,12500,0
20240329,165300,516146170,12500,12500,12500,12500,0
20240329,165200,516146170,12500,12500,12500,12500,0
20240329,165100,516146170,12500,12500,12500,12500,0
20240329,165000,516146170,12500,12500,12500,12500,0
20240329,164900,516146170,12500,12500,12500,12500,0
20240329,164800,516146170,12500,12500,12500,12500,0
20240329,164700,516146170,12500,12500,12500,12500,0
20240329,164600,516146170,12500,12500,12500,12500,0
20240329,164500,516146170,12500,12500,12500,12500,0
20240329,164400,516146170,12500,12500,12500,12500,0
20240329,164300,516146170,12500,12500,12500,12500,0
20240329,164200,516146170,12500,12500,12500,12500,0
20240329,164100,516146170,12500,12500,12500,12500,0
20240329,164000,516146170,12500,12500,12500,12500,0
20240329,163900,516146170,12500,12500,12500,12500,0
20240329,163800,516146170,12500,12500,12500,12500,0
20240329,163700,516146170,12500,12500,12500,12500,1807
20240329,163600,516146170,12500,12500,12500,12500,0
20240329,163500,516146170,12500,12500,12500,12500,0
20240329,163400,516146170,12500,12500,12500,12500,0
20240329,163300,516146170,12500,12500,12500,12500,0
20240329,163200,516146170,12500,12500,12500,12500,0
20240329,163100,516146170,12500,12500,12500,12500,0
20240329,163000,516146170,12500,12500,12500,12500,0
20240329,162900,516146170,12500,12500,12500,12500,0
20240329,162800,516146170,12500,12500,12500,12500,0
20240329,162700,516146170,12500,12500,12500,12500,0
20240329,162600,516146170,12500,12500,12500,12500,0
20240329,162500,516146170,12500,12500,12500,12500,0
20240329,162400,516146170,12500,12500,12500,12500,0
20240329,162300,516146170,12500,12500,12500,12500,0
20240329,162200,516146170,12500,12500,12500,12500,0
20240329,162100,516146170,12500,12500,12500,12500,0
20240329,162000,516146170,12500,12500,12500,12500,0
20240329,161900,516146170,12500,12500,12500,12500,0
20240329,161800,516146170,12500,12500,12500,12500,0
20240329,161700,516146170,12500,12500,12500,12500,0
20240329,161600,516146170,12500,12500,12500,12500,0
20240329,161500,516146170,12500,12500,12500,12500,0
20240329,161400,516146170,12500,12500,12500,12500,0
20240329,161300,516146170,12500,12500,12500,12500,0
20240329,161200,516146170,12500,12500,12500,12500,0
20240329,161100,516146170,12500,12500,12500,12500,0
20240329,161000,516146170,12500,12500,12500,12500,0
20240329,160900,516146170,12500,12500,12500,12500,0
20240329,160800,516146170,12500,12500,12500,12500,0
20240329,160700,516146170,12500,12500,12500,12500,1807
20240329,160600,516146170,12500,12500,12500,12500,0
20240329,160500,516146170,12500,12500,12500,12500,0
20240329,160400,516146170,12500,12500,12500,12500,0
20240329,160300,516146170,12500,12500,12500,12500,0
20240329,160200,516146170,12500,12500,12500,12500,0
20240329,160100,516146170,12500,12500,12500,12500,0
20240329,160000,516146170,12500,12500,12500,12500,0
20240329,155900,516146170,12500,12500,12500,12500,0
20240329,155800,516146170,12500,12500,12500,12500,0
20240329,155700,516146170,12500,12500,12500,12500,0
20240329,155600,516146170,12500,12500,12500,12500,0
20240329,155500,516146170,12500,12500,12500,12500,0
20240329,155400,516146170,12500,12500,12500,12500,0
20240329,155300,516146170,12500,12500,12500,12500,0
20240329,155200,516146170,12500,12500,12500,12500,0
20240329,155100,516146170,12500,12500,12500,12500,0
20240329,155000,516146170,12500,12500,12500,12500,0
20240329,154900,516146170,12500,12500,12500,12500,0
20240329,154800,516146170,12500,12500,12500,12500,0
20240329,154700,516146170,12500,12500,12500,12500,0
20240329,154600,516146170,12500,12500,12500,12500,0
20240329,154500,516146170,12500,12500,12500,12500,0
20240329,154400,516146170,12500,12500,12500,12500,0
20240329,154300,516146170,12500,12500,12500,12500,0
20240329,154200,516146170,12500,12500,12500,12500,0
20240329,154100,516146170,12500,12500,12500,12500,0
20240329,154000,516146170,12500,12500,12500,12500,0
20240329,153900,516146170,12500,12500,12500,12500,0
20240329,153800,516146170,12500,12500,12500,12500,0
20240329,153700,516146170,12500,12500,12500,12500,1807
20240329,153600,516146170,12500,12500,12500,12500,0
20240329,153500,516146170,12500,12500,12500,12500,0
20240329,153400,516146170,12500,12500,12500,12500,0
20240329,153300,516146170,12500,12500,12500,12500,0
20240329,153200,516146170,12500,12500,12500,12500,0
20240329,153100,516146170,12500,12500,12500,12500,0
20240329,153000,516146170,12500,12500,12500,12500,1807
20240329,152900,493558670,12470,12470,12470,12470,0
20240329,152800,493558670,12470,12470,12470,12470,0
20240329,152700,493558670,12470,12470,12470,12470,0
20240329,152600,493558670,12470,12470,12470,12470,0
20240329,152500,493558670,12470,12470,12470,12470,0
20240329,152400,493558670,12470,12470,12470,12470,0
20240329,152300,493558670,12470,12470,12470,12470,0
20240329,152200,493558670,12470,12470,12470,12470,0
20240329,152100,493558670,12470,12470,12470,12470,0
20240329,152000,493558670,12470,12470,12470,12470,0
20240329,151900,493558670,12470,12420,12470,12410,381
20240329,151800,488822140,12480,12480,12480,12480,1
20240329,151700,488809660,12470,12470,12470,12430,847
20240329,151600,478250290,12480,12470,12480,12470,81
20240329,151500,477239880,12420,12470,12470,12420,251
20240329,151400,474120410,12460,12460,12460,12460,90
20240329,151300,472999010,12410,12470,12470,12410,71
20240329,151200,472113910,12470,12420,12470,12410,931
20240329,151100,460557940,12420,12420,12420,12420,20
20240329,151000,460309540,12410,12410,12410,12410,1
20240329,150900,460297130,12410,12410,12410,12410,213
20240329,150800,457653800,12410,12480,12480,12410,42
20240329,150700,457132440,12420,12420,12420,12420,160
20240329,150600,455145240,12420,12410,12420,12410,660
20240329,150500,446948640,12410,12490,12490,12410,161
20240329,150400,444950550,12410,12490,12490,12410,770
20240329,150300,435386320,12490,12490,12490,12490,1
20240329,150200,435373830,12430,12450,12450,12430,598
20240329,150100,427936060,12450,12450,12450,12450,5
20240329,150000,427873810,12450,12450,12450,12450,31
20240329,145900,427487860,12500,12480,12500,12450,60
20240329,145800,426739250,12500,12500,12500,12500,2
20240329,145700,426714250,12480,12480,12480,12480,22
20240329,145600,426439690,12500,12490,12500,12490,152
20240329,145500,424541190,12500,12500,12500,12500,0
20240329,145400,424541190,12500,12500,12500,12500,0
20240329,145300,424541190,12500,12500,12500,12500,2
20240329,145200,424516190,12500,12500,12500,12500,10
20240329,145100,424391190,12500,12500,12500,12500,0
20240329,145000,424391190,12500,12500,12500,12500,1
20240329,144900,424378690,12440,12460,12460,12440,136
20240329,144800,422684710,12460,12460,12460,12460,300
20240329,144700,418946710,12480,12480,12480,12480,40
20240329,144600,418447510,12480,12480,12480,12480,1
20240329,144500,418435030,12460,12470,12480,12460,31
20240329,144400,418048650,12460,12460,12480,12460,228
20240329,144300,415207650,12480,12480,12480,12470,115
20240329,144200,413772550,12510,12480,12510,12480,399
20240329,144100,408792970,12510,12510,12510,12510,0
20240329,144000,408792970,12510,12500,12510,12500,200
20240329,143900,406291910,12500,12500,12500,12500,20
20240329,143800,406041910,12500,12490,12500,12480,152
20240329,143700,404144470,12510,12510,12510,12510,0
20240329,143600,404144470,12510,12510,12510,12510,33
20240329,143500,403731640,12510,12510,12510,12510,1
20240329,143400,403719130,12510,12500,12510,12500,125
20240329,143300,402155580,12520,12520,12520,12520,0
20240329,143200,402155580,12520,12500,12520,12480,423
20240329,143100,396875000,12500,12500,12500,12500,20
20240329,143000,396625000,12500,12480,12500,12480,177
20240329,142900,394414980,12480,12480,12480,12480,0
20240329,142800,394414980,12480,12480,12480,12480,0
20240329,142700,394414980,12480,12480,12480,12480,1
20240329,142600,394402500,12420,12420,12420,12420,3
20240329,142500,394365240,12480,12480,12480,12480,5
20240329,142400,394302840,12400,12400,12400,12400,55
20240329,142300,393620840,12400,12490,12490,12400,22
20240329,142200,393346240,12490,12490,12490,12490,0
20240329,142100,393346240,12490,12490,12490,12490,1
20240329,142000,393333750,12390,12460,12460,12390,500
20240329,141900,387120320,12460,12460,12460,12460,90
20240329,141800,385998920,12490,12490,12490,12490,6
20240329,141700,385923980,12460,12460,12460,12460,0
20240329,141600,385923980,12460,12460,12460,12460,108
20240329,141500,384578300,12500,12500,12500,12500,0
20240329,141400,384578300,12500,12510,12510,12500,5
20240329,141300,384515790,12470,12500,12500,12470,109
20240329,141200,383156290,12520,12520,12520,12520,0
20240329,141100,383156290,12520,12520,12520,12520,0
20240329,141000,383156290,12520,12510,12520,12510,399
20240329,140900,378160880,12520,12520,12520,12520,0
20240329,140800,378160880,12520,12470,12520,12460,356
20240329,140700,373721790,12520,12520,12520,12520,0
20240329,140600,373721790,12520,12480,12520,12480,13
20240329,140500,373559510,12480,12470,12480,12470,80
20240329,140400,372561610,12480,12480,12480,12480,166
20240329,140300,370489930,12520,12520,12520,12520,0
20240329,140200,370489930,12520,12520,12520,12520,0
20240329,140100,370489930,12520,12520,12520,12520,0
20240329,140000,370489930,12520,12520,12520,12520,0
20240329,135900,370489930,12520,12520,12520,12520,8
20240329,135800,370389770,12520,12520,12520,12520,1
20240329,135700,370377250,12480,12480,12480,12480,0
20240329,135600,370377250,12480,12480,12480,12480,0
20240329,135500,370377250,12480,12480,12480,12480,22
20240329,135400,370102690,12480,12480,12480,12480,260
20240329,135300,366857890,12470,12470,12470,12470,0
20240329,135200,366857890,12470,12470,12470,12470,0
20240329,135100,366857890,12470,12520,12520,12470,154
20240329,135000,364936000,12520,12520,12520,12520,0
20240329,134900,364936000,12520,12480,12520,12470,30
20240329,134800,364561740,12470,12470,12470,12470,0
20240329,134700,364561740,12470,12470,12470,12470,0
20240329,134600,364561740,12470,12470,12470,12470,0
20240329,134500,364561740,12470,12470,12470,12470,1
20240329,134400,364549270,12520,12520,12520,12520,0
20240329,134300,364549270,12520,12520,12520,12520,1
20240329,134200,364536750,12510,12510,12510,12510,21
20240329,134100,364274040,12470,12470,12470,12470,1
20240329,134000,364261570,12470,12470,12470,12470,0
20240329,133900,364261570,12470,12470,12470,12470,5
20240329,133800,364199220,12520,12520,12520,12520,0
20240329,133700,364199220,12520,12520,12520,12520,1
20240329,133600,364186700,12460,12460,12460,12460,200
20240329,133500,361694700,12460,12460,12460,12460,0
20240329,133400,361694700,12460,12460,12460,12460,0
20240329,133300,361694700,12460,12460,12460,12460,0
20240329,133200,361694700,12460,12460,12460,12460,5
20240329,133100,361632400,12520,12520,12520,12520,0
20240329,133000,361632400,12520,12520,12520,12520,0
20240329,132900,361632400,12520,12520,12520,12520,0
20240329,132800,361632400,12520,12460,12520,12460,38
20240329,132700,361158740,12520,12520,12520,12520,1
20240329,132600,361146220,12510,12510,12510,12510,0
20240329,132500,361146220,12510,12510,12510,12510,0
20240329,132400,361146220,12510,12510,12510,12510,0
20240329,132300,361146220,12510,12510,12510,12510,0
20240329,132200,361146220,12510,12510,12510,12510,40
20240329,132100,360645820,12510,12510,12510,12510,12
20240329,132000,360495700,12510,12510,12510,12510,0
20240329,131900,360495700,12510,12500,12510,12500,82
20240329,131800,359470340,12500,12500,12500,12500,0
20240329,131700,359470340,12500,12500,12500,12500,0
20240329,131600,359470340,12500,12500,12500,12500,1
20240329,131500,359457840,12450,12450,12450,12450,10
20240329,131400,359333340,12500,12500,12500,12450,28
20240329,131300,358984340,12500,12470,12500,12470,25
20240329,131200,358672320,12470,12470,12470,12470,37
20240329,131100,358210930,12450,12450,12450,12450,0
20240329,131000,358210930,12450,12470,12470,12450,21
20240329,130900,357949460,12480,12480,12480,12480,40
20240329,130800,357450260,12480,12480,12480,12480,0
20240329,130700,357450260,12480,12480,12480,12480,10
20240329,130600,357325460,12470,12470,12470,12470,1
20240329,130500,357312990,12470,12470,12470,12470,1
20240329,130400,357300520,12480,12480,12480,12480,0
20240329,130300,357300520,12480,12480,12480,12480,14
20240329,130200,357125800,12480,12480,12480,12480,0
20240329,130100,357125800,12480,12480,12490,12480,172
20240329,130000,354977640,12490,12490,12490,12490,0
20240329,125900,354977640,12490,12490,12490,12490,0
20240329,125800,354977640,12490,12490,12490,12490,0
20240329,125700,354977640,12490,12490,12490,12490,0
20240329,125600,354977640,12490,12490,12490,12490,0
20240329,125500,354977640,12490,12490,12490,12490,11
20240329,125400,354840250,12500,12500,12500,12500,0
20240329,125300,354840250,12500,12500,12500,12500,7
20240329,125200,354752750,12500,12500,12500,12500,0
20240329,125100,354752750,12500,12410,12500,12380,80
20240329,125000,353757000,12420,12420,12420,12420,0
20240329,124900,353757000,12420,12420,12420,12420,0
20240329,124800,353757000,12420,12420,12420,12420,0
20240329,124700,353757000,12420,12420,12420,12420,15
20240329,124600,353570700,12420,12380,12420,12370,989
20240329,124500,341310820,12380,12380,12380,12380,10
20240329,124400,341187020,12370,12410,12420,12370,440
20240329,124300,335736440,12410,12410,12410,12410,0
20240329,124200,335736440,12410,12400,12410,12400,11
20240329,124100,335599940,12400,12400,12400,12400,42
20240329,124000,335079140,12400,12400,12400,12400,8
20240329,123900,334979940,12400,12400,12400,12400,10
20240329,123800,334855940,12430,12430,12430,12430,0
20240329,123700,334855940,12430,12430,12430,12430,1
20240329,123600,334843510,12400,12400,12400,12400,30
20240329,123500,334471510,12400,12400,12400,12400,0
20240329,123400,334471510,12400,12400,12400,12400,0
20240329,123300,334471510,12400,12400,12400,12400,201
20240329,123200,331979110,12400,12430,12430,12400,129
20240329,123100,330379390,12420,12420,12420,12420,111
20240329,123000,329000770,12430,12430,12430,12430,47
20240329,122900,328416560,12430,12430,12430,12430,0
20240329,122800,328416560,12430,12430,12430,12430,1
20240329,122700,328404130,12420,12420,12420,12420,9
20240329,122600,328292350,12420,12420,12420,12420,4
20240329,122500,328242670,12420,12370,12420,12370,9
20240329,122400,328131240,12370,12370,12370,12370,360
20240329,122300,323678040,12370,12370,12370,12370,0
20240329,122200,323678040,12370,12370,12370,12370,120
20240329,122100,322193640,12420,12420,12420,12420,0
20240329,122000,322193640,12420,12420,12420,12420,1
20240329,121900,322181220,12370,12400,12420,12370,706
20240329,121800,313436800,12400,12400,12400,12400,68
20240329,121700,312593600,12400,12400,12400,12400,413
20240329,121600,307472400,12400,12400,12400,12400,0
20240329,121500,307472400,12400,12400,12400,12400,0
20240329,121400,307472400,12400,12400,12400,12400,0
20240329,121300,307472400,12400,12420,12420,12400,92
20240329,121200,306331500,12420,12430,12430,12350,3156
20240329,121100,267202590,12430,12500,12500,12430,993
20240329,121000,254844650,12450,12450,12450,12450,165
20240329,120900,252790400,12510,12510,12510,12510,100
20240329,120800,251539400,12510,12510,12510,12510,3
20240329,120700,251501870,12510,12460,12510,12460,104
20240329,120600,250205930,12510,12460,12510,12460,157
20240329,120500,248249660,12460,12460,12460,12460,252
20240329,120400,245109740,12460,12480,12480,12460,362
20240329,120300,240598980,12540,12540,12540,12540,0
20240329,120200,240598980,12540,12540,12540,12540,11
20240329,120100,240461040,12550,12480,12550,12480,5
20240329,120000,240398500,12520,12480,12520,12480,11
20240329,115900,240260820,12520,12480,12520,12460,528
20240329,115800,233665780,12480,12480,12480,12480,110
20240329,115700,232292980,12500,12500,12500,12500,0
20240329,115600,232292980,12500,12500,12500,12500,0
20240329,115500,232292980,12500,12500,12500,12500,0
20240329,115400,232292980,12500,12500,12500,12500,0
20240329,115300,232292980,12500,12500,12500,12500,0
20240329,115200,232292980,12500,12500,12500,12500,51
20240329,115100,231655480,12470,12470,12470,12470,0
20240329,115000,231655480,12470,12470,12470,12470,664
20240329,114900,223375400,12470,12480,12480,12470,115
20240329,114800,221941250,12470,12470,12470,12470,258
20240329,114700,218723990,12480,12500,12500,12480,578
20240329,114600,211504830,12490,12500,12500,12490,90
20240329,114500,210380260,12550,12550,12550,12550,1
20240329,114400,210367710,12500,12490,12500,12490,396
20240329,114300,205417720,12500,12520,12520,12500,905
20240329,114200,194097730,12530,12540,12540,12530,243
20240329,114100,191051350,12530,12530,12530,12530,0
20240329,114000,191051350,12530,12530,12530,12530,16
20240329,113900,190850870,12530,12530,12530,12530,0
20240329,113800,190850870,12530,12530,12530,12530,1
20240329,113700,190838340,12530,12530,12530,12530,0
20240329,113600,190838340,12530,12530,12530,12530,1
20240329,113500,190825810,12560,12560,12560,12560,0
20240329,113400,190825810,12560,12560,12560,12560,9
20240329,113300,190712770,12530,12530,12530,12530,1
20240329,113200,190700240,12530,12530,12530,12530,10
20240329,113100,190574940,12530,12530,12530,12530,40
20240329,113000,190073740,12530,12530,12530,12530,22
20240329,112900,189798080,12560,12560,12560,12560,0
20240329,112800,189798080,12560,12560,12560,12560,0
20240329,112700,189798080,12560,12560,12560,12560,0
20240329,112600,189798080,12560,12560,12560,12560,0
20240329,112500,189798080,12560,12560,12560,12560,0
20240329,112400,189798080,12560,12560,12560,12560,0
20240329,112300,189798080,12560,12560,12560,12560,0
20240329,112200,189798080,12560,12560,12560,12560,0
20240329,112100,189798080,12560,12560,12560,12560,0
20240329,112000,189798080,12560,12560,12560,12560,5
20240329,111900,189735280,12560,12560,12560,12560,1
20240329,111800,189722720,12500,12560,12560,12500,269
20240329,111700,186359860,12510,12510,12560,12510,52
20240329,111600,185709290,12510,12540,12540,12510,1035
20240329,111500,172757870,12530,12530,12530,12530,11
20240329,111400,172620040,12530,12570,12570,12530,765
20240329,111300,163013800,12560,12590,12590,12560,896
20240329,111200,151752570,12590,12590,12590,12590,17
20240329,111100,151538540,12620,12630,12630,12590,958
20240329,111000,139457980,12630,12630,12630,12630,0
20240329,110900,139457980,12630,12630,12630,12630,5
20240329,110800,139394830,12630,12630,12630,12630,50
20240329,110700,138763330,12630,12630,12630,12630,0
20240329,110600,138763330,12630,12630,12630,12630,0
20240329,110500,138763330,12630,12630,12630,12630,0
20240329,110400,138763330,12630,12630,12630,12630,20
20240329,110300,138510730,12630,12630,12630,12630,0
20240329,110200,138510730,12630,12630,12630,12630,0
20240329,110100,138510730,12630,12630,12630,12630,20
20240329,110000,138258130,12650,12650,12650,12650,0
20240329,105900,138258130,12650,12650,12650,12650,0
20240329,105800,138258130,12650,12650,12650,12650,0
20240329,105700,138258130,12650,12650,12650,12650,1
20240329,105600,138245480,12610,12630,12630,12610,976
20240329,105500,125926100,12640,12650,12650,12640,288
20240329,105400,122284440,12660,12660,12660,12660,4
20240329,105300,122233800,12660,12660,12660,12660,0
20240329,105200,122233800,12660,12660,12660,12660,10
20240329,105100,122107200,12660,12670,12670,12660,119
20240329,105000,120600540,12670,12670,12670,12670,0
20240329,104900,120600540,12670,12670,12670,12670,0
20240329,104800,120600540,12670,12670,12670,12670,0
20240329,104700,120600540,12670,12670,12670,12670,6
20240329,104600,120524520,12700,12670,12700,12670,3
20240329,104500,120486480,12700,12700,12700,12700,0
20240329,104400,120486480,12700,12700,12700,12700,0
20240329,104300,120486480,12700,12700,12700,12700,0
20240329,104200,120486480,12700,12700,12700,12700,0
20240329,104100,120486480,12700,12700,12700,12700,0
20240329,104000,120486480,12700,12700,12700,12700,0
20240329,103900,120486480,12700,12700,12700,12700,1
20240329,103800,120473780,12650,12650,12650,12650,2
20240329,103700,120448480,12650,12650,12650,12650,10
20240329,103600,120321980,12650,12650,12650,12650,21
20240329,103500,120056330,12700,12700,12700,12700,0
20240329,103400,120056330,12700,12700,12700,12700,0
20240329,103300,120056330,12700,12700,12700,12700,0
20240329,103200,120056330,12700,12700,12700,12700,0
20240329,103100,120056330,12700,12700,12700,12700,1
20240329,103000,120043630,12670,12670,12670,12670,0
20240329,102900,120043630,12670,12670,12670,12670,60
20240329,102800,119283430,12650,12650,12650,12650,0
20240329,102700,119283430,12650,12650,12650,12650,195
20240329,102600,116816680,12660,12670,12670,12660,106
20240329,102500,115474710,12660,12660,12660,12660,1
20240329,102400,115462050,12660,12660,12660,12660,28
20240329,102300,115107570,12670,12690,12690,12670,380
20240329,102200,110290230,12700,12710,12710,12700,22
20240329,102100,110010810,12710,12710,12710,12710,0
20240329,102000,110010810,12710,12710,12710,12710,0
20240329,101900,110010810,12710,12710,12710,12710,37
20240329,101800,109540540,12710,12720,12720,12710,29
20240329,101700,109171790,12740,12740,12740,12740,0
20240329,101600,109171790,12740,12740,12740,12720,45
20240329,101500,108598550,12760,12760,12760,12760,2
20240329,101400,108573030,12760,12760,12760,12760,0
20240329,101300,108573030,12760,12760,12760,12760,0
20240329,101200,108573030,12760,12760,12760,12760,0
20240329,101100,108573030,12760,12760,12760,12760,0
20240329,101000,108573030,12760,12760,12760,12760,0
20240329,100900,108573030,12760,12760,12780,12760,94
20240329,100800,107373530,12760,12760,12760,12760,0
20240329,100700,107373530,12760,12760,12760,12760,0
20240329,100600,107373530,12760,12760,12760,12760,0
20240329,100500,107373530,12760,12760,12760,12760,60
20240329,100400,106607930,12760,12770,12780,12760,125
20240329,100300,105012040,12770,12770,12770,12770,100
20240329,100200,103735040,12770,12770,12770,12770,116
20240329,100100,102253720,12770,12770,12770,12770,2
20240329,100000,102228180,12760,12770,12770,12760,11
20240329,095900,102087810,12760,12760,12760,12760,184
20240329,095800,99739970,12760,12760,12760,12760,1
20240329,095700,99727210,12690,12760,12760,12690,33
20240329,095600,99306200,12760,12760,12760,12760,0
20240329,095500,99306200,12760,12760,12760,12760,1
20240329,095400,99293440,12690,12760,12760,12690,90
20240329,095300,98150790,12770,12700,12770,12700,19
20240329,095200,97908860,12770,12730,12770,12690,281
20240329,095100,94338840,12770,12740,12770,12740,243
20240329,095000,91240530,12740,12740,12740,12740,23
20240329,094900,90947510,12750,12750,12750,12750,0
20240329,094800,90947510,12750,12750,12750,12750,102
20240329,094700,89647010,12750,12750,12750,12750,10
20240329,094600,89519510,12700,12700,12700,12700,10
20240329,094500,89392510,12750,12750,12750,12750,40
20240329,094400,88882510,12750,12750,12750,12750,35
20240329,094300,88436260,12750,12750,12750,12750,0
20240329,094200,88436260,12750,12750,12750,12750,2
20240329,094100,88410760,12700,12700,12700,12700,1
20240329,094000,88398060,12750,12750,12750,12750,0
20240329,093900,88398060,12750,12750,12750,12750,10
20240329,093800,88270560,12750,12750,12750,12750,50
20240329,093700,87633060,12750,12750,12750,12750,0
20240329,093600,87633060,12750,12740,12750,12740,10
20240329,093500,87505650,12740,12740,12740,12740,0
20240329,093400,87505650,12740,12740,12740,12740,1
20240329,093300,87492910,12700,12640,12700,12640,1045
20240329,093200,74240950,12670,12670,12670,12670,0
20240329,093100,74240950,12670,12670,12670,12670,99
20240329,093000,72986620,12670,12660,12670,12660,6
20240329,092900,72910650,12650,12650,12650,12650,44
20240329,092800,72354050,12630,12640,12640,12630,90
20240329,092700,71217180,12650,12630,12650,12630,21
20240329,092600,70951930,12670,12670,12670,12670,0
20240329,092500,70951930,12670,12670,12670,12670,1
20240329,092400,70939260,12630,12630,12630,12630,70
20240329,092300,70055160,12630,12630,12630,12630,8
20240329,092200,69954120,12630,12630,12630,12630,35
20240329,092100,69512070,12680,12670,12680,12670,3
20240329,092000,69474050,12670,12670,12670,12670,4
20240329,091900,69423370,12620,12620,12620,12620,0
20240329,091800,69423370,12620,12680,12690,12620,237
20240329,091700,66431040,12690,12640,12690,12630,156
20240329,091600,64460370,12630,12660,12660,12630,28
20240329,091500,64106500,12670,12640,12670,12640,37
20240329,091400,63637880,12630,12640,12640,12630,150
20240329,091300,61742930,12650,12650,12650,12640,202
20240329,091200,59187820,12650,12680,12720,12650,1038
20240329,091100,46049210,12680,12680,12770,12680,140
20240329,091000,44272120,12680,12770,12770,12680,854
20240329,090900,33419100,12770,12780,12780,12700,183
20240329,090800,31093250,12780,12780,12780,12780,300
20240329,090700,27259250,12770,12780,12780,12770,86
20240329,090600,26160990,12770,12770,12790,12760,276
20240329,090500,22636240,12770,12720,12770,12720,100
20240329,090400,21361760,12650,12650,12650,12650,0
20240329,090300,21361760,12650,12650,12720,12650,239
20240329,090200,18338340,12640,12640,12640,12640,0
20240329,090100,18338340,12640,12700,12750,12640,938
20240329,090000,6464150,12750,12750,12750,12700,507