KissMeData/393210/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,204400,2190207410,5750,5750,5750,5750,7103
20240328,204300,2190207410,5750,5750,5750,5750,0
20240328,204200,2190207410,5750,5750,5750,5750,0
20240328,204100,2190207410,5750,5750,5750,5750,0
20240328,204000,2190207410,5750,5750,5750,5750,0
20240328,203900,2190207410,5750,5750,5750,5750,0
20240328,203800,2190207410,5750,5750,5750,5750,0
20240328,203700,2190207410,5750,5750,5750,5750,0
20240328,203600,2190207410,5750,5750,5750,5750,0
20240328,203500,2190207410,5750,5750,5750,5750,0
20240328,203400,2190207410,5750,5750,5750,5750,0
20240328,203300,2190207410,5750,5750,5750,5750,0
20240328,203200,2190207410,5750,5750,5750,5750,0
20240328,203100,2190207410,5750,5750,5750,5750,0
20240328,203000,2190207410,5750,5750,5750,5750,0
20240328,202900,2190207410,5750,5750,5750,5750,0
20240328,202800,2190207410,5750,5750,5750,5750,0
20240328,202700,2190207410,5750,5750,5750,5750,0
20240328,202600,2190207410,5750,5750,5750,5750,0
20240328,202500,2190207410,5750,5750,5750,5750,0
20240328,202400,2190207410,5750,5750,5750,5750,0
20240328,202300,2190207410,5750,5750,5750,5750,0
20240328,202200,2190207410,5750,5750,5750,5750,0
20240328,202100,2190207410,5750,5750,5750,5750,0
20240328,202000,2190207410,5750,5750,5750,5750,0
20240328,201900,2190207410,5750,5750,5750,5750,0
20240328,201800,2190207410,5750,5750,5750,5750,0
20240328,201700,2190207410,5750,5750,5750,5750,0
20240328,201600,2190207410,5750,5750,5750,5750,0
20240328,201500,2190207410,5750,5750,5750,5750,0
20240328,201400,2190207410,5750,5750,5750,5750,7103
20240328,201300,2190207410,5750,5750,5750,5750,0
20240328,201200,2190207410,5750,5750,5750,5750,0
20240328,201100,2190207410,5750,5750,5750,5750,0
20240328,201000,2190207410,5750,5750,5750,5750,0
20240328,200900,2190207410,5750,5750,5750,5750,0
20240328,200800,2190207410,5750,5750,5750,5750,0
20240328,200700,2190207410,5750,5750,5750,5750,0
20240328,200600,2190207410,5750,5750,5750,5750,0
20240328,200500,2190207410,5750,5750,5750,5750,0
20240328,200400,2190207410,5750,5750,5750,5750,0
20240328,200300,2190207410,5750,5750,5750,5750,0
20240328,200200,2190207410,5750,5750,5750,5750,0
20240328,200100,2190207410,5750,5750,5750,5750,0
20240328,200000,2190207410,5750,5750,5750,5750,0
20240328,195900,2190207410,5750,5750,5750,5750,0
20240328,195800,2190207410,5750,5750,5750,5750,0
20240328,195700,2190207410,5750,5750,5750,5750,0
20240328,195600,2190207410,5750,5750,5750,5750,0
20240328,195500,2190207410,5750,5750,5750,5750,0
20240328,195400,2190207410,5750,5750,5750,5750,0
20240328,195300,2190207410,5750,5750,5750,5750,0
20240328,195200,2190207410,5750,5750,5750,5750,0
20240328,195100,2190207410,5750,5750,5750,5750,0
20240328,195000,2190207410,5750,5750,5750,5750,0
20240328,194900,2190207410,5750,5750,5750,5750,0
20240328,194800,2190207410,5750,5750,5750,5750,0
20240328,194700,2190207410,5750,5750,5750,5750,0
20240328,194600,2190207410,5750,5750,5750,5750,0
20240328,194500,2190207410,5750,5750,5750,5750,0
20240328,194400,2190207410,5750,5750,5750,5750,7103
20240328,194300,2190207410,5750,5750,5750,5750,0
20240328,194200,2190207410,5750,5750,5750,5750,0
20240328,194100,2190207410,5750,5750,5750,5750,0
20240328,194000,2190207410,5750,5750,5750,5750,0
20240328,193900,2190207410,5750,5750,5750,5750,0
20240328,193800,2190207410,5750,5750,5750,5750,0
20240328,193700,2190207410,5750,5750,5750,5750,0
20240328,193600,2190207410,5750,5750,5750,5750,0
20240328,193500,2190207410,5750,5750,5750,5750,0
20240328,193400,2190207410,5750,5750,5750,5750,0
20240328,193300,2190207410,5750,5750,5750,5750,0
20240328,193200,2190207410,5750,5750,5750,5750,0
20240328,193100,2190207410,5750,5750,5750,5750,0
20240328,193000,2190207410,5750,5750,5750,5750,0
20240328,192900,2190207410,5750,5750,5750,5750,0
20240328,192800,2190207410,5750,5750,5750,5750,0
20240328,192700,2190207410,5750,5750,5750,5750,0
20240328,192600,2190207410,5750,5750,5750,5750,0
20240328,192500,2190207410,5750,5750,5750,5750,0
20240328,192400,2190207410,5750,5750,5750,5750,0
20240328,192300,2190207410,5750,5750,5750,5750,0
20240328,192200,2190207410,5750,5750,5750,5750,0
20240328,192100,2190207410,5750,5750,5750,5750,0
20240328,192000,2190207410,5750,5750,5750,5750,0
20240328,191900,2190207410,5750,5750,5750,5750,0
20240328,191800,2190207410,5750,5750,5750,5750,0
20240328,191700,2190207410,5750,5750,5750,5750,0
20240328,191600,2190207410,5750,5750,5750,5750,0
20240328,191500,2190207410,5750,5750,5750,5750,0
20240328,191400,2190207410,5750,5750,5750,5750,7103
20240328,191300,2190207410,5750,5750,5750,5750,0
20240328,191200,2190207410,5750,5750,5750,5750,0
20240328,191100,2190207410,5750,5750,5750,5750,0
20240328,191000,2190207410,5750,5750,5750,5750,0
20240328,190900,2190207410,5750,5750,5750,5750,0
20240328,190800,2190207410,5750,5750,5750,5750,0
20240328,190700,2190207410,5750,5750,5750,5750,0
20240328,190600,2190207410,5750,5750,5750,5750,0
20240328,190500,2190207410,5750,5750,5750,5750,0
20240328,190400,2190207410,5750,5750,5750,5750,0
20240328,190300,2190207410,5750,5750,5750,5750,0
20240328,190200,2190207410,5750,5750,5750,5750,0
20240328,190100,2190207410,5750,5750,5750,5750,0
20240328,190000,2190207410,5750,5750,5750,5750,0
20240328,185900,2190207410,5750,5750,5750,5750,0
20240328,185800,2190207410,5750,5750,5750,5750,0
20240328,185700,2190207410,5750,5750,5750,5750,0
20240328,185600,2190207410,5750,5750,5750,5750,0
20240328,185500,2190207410,5750,5750,5750,5750,0
20240328,185400,2190207410,5750,5750,5750,5750,0
20240328,185300,2190207410,5750,5750,5750,5750,0
20240328,185200,2190207410,5750,5750,5750,5750,0
20240328,185100,2190207410,5750,5750,5750,5750,0
20240328,185000,2190207410,5750,5750,5750,5750,0
20240328,184900,2190207410,5750,5750,5750,5750,0
20240328,184800,2190207410,5750,5750,5750,5750,0
20240328,184700,2190207410,5750,5750,5750,5750,0
20240328,184600,2190207410,5750,5750,5750,5750,0
20240328,184500,2190207410,5750,5750,5750,5750,0
20240328,184400,2190207410,5750,5750,5750,5750,7103
20240328,184300,2190207410,5750,5750,5750,5750,0
20240328,184200,2190207410,5750,5750,5750,5750,0
20240328,184100,2190207410,5750,5750,5750,5750,0
20240328,184000,2190207410,5750,5750,5750,5750,0
20240328,183900,2190207410,5750,5750,5750,5750,0
20240328,183800,2190207410,5750,5750,5750,5750,0
20240328,183700,2190207410,5750,5750,5750,5750,0
20240328,183600,2190207410,5750,5750,5750,5750,0
20240328,183500,2190207410,5750,5750,5750,5750,0
20240328,183400,2190207410,5750,5750,5750,5750,0
20240328,183300,2190207410,5750,5750,5750,5750,0
20240328,183200,2190207410,5750,5750,5750,5750,0
20240328,183100,2190207410,5750,5750,5750,5750,0
20240328,183000,2190207410,5750,5750,5750,5750,0
20240328,182900,2190207410,5750,5750,5750,5750,0
20240328,182800,2190207410,5750,5750,5750,5750,0
20240328,182700,2190207410,5750,5750,5750,5750,0
20240328,182600,2190207410,5750,5750,5750,5750,0
20240328,182500,2190207410,5750,5750,5750,5750,0
20240328,182400,2190207410,5750,5750,5750,5750,0
20240328,182300,2190207410,5750,5750,5750,5750,0
20240328,182200,2190207410,5750,5750,5750,5750,0
20240328,182100,2190207410,5750,5750,5750,5750,0
20240328,182000,2190207410,5750,5750,5750,5750,0
20240328,181900,2190207410,5750,5750,5750,5750,0
20240328,181800,2190207410,5750,5750,5750,5750,0
20240328,181700,2190207410,5750,5750,5750,5750,0
20240328,181600,2190207410,5750,5750,5750,5750,0
20240328,181500,2190207410,5750,5750,5750,5750,0
20240328,181400,2190207410,5750,5750,5750,5750,7103
20240328,181300,2190207410,5750,5750,5750,5750,0
20240328,181200,2190207410,5750,5750,5750,5750,0
20240328,181100,2190207410,5750,5750,5750,5750,0
20240328,181000,2190207410,5750,5750,5750,5750,0
20240328,180900,2190207410,5750,5750,5750,5750,0
20240328,180800,2190207410,5750,5750,5750,5750,0
20240328,180700,2190207410,5750,5750,5750,5750,0
20240328,180600,2190207410,5750,5750,5750,5750,0
20240328,180500,2190207410,5750,5750,5750,5750,0
20240328,180400,2190207410,5750,5750,5750,5750,0
20240328,180300,2190207410,5750,5750,5750,5750,0
20240328,180200,2190207410,5750,5750,5750,5750,0
20240328,180100,2190207410,5750,5750,5750,5750,0
20240328,180000,2190207410,5750,5750,5750,5750,0
20240328,175900,2190207410,5750,5750,5750,5750,0
20240328,175800,2190207410,5750,5750,5750,5750,0
20240328,175700,2190207410,5750,5750,5750,5750,0
20240328,175600,2190207410,5750,5750,5750,5750,0
20240328,175500,2190207410,5750,5750,5750,5750,0
20240328,175400,2190207410,5750,5750,5750,5750,0
20240328,175300,2190207410,5750,5750,5750,5750,0
20240328,175200,2190207410,5750,5750,5750,5750,0
20240328,175100,2190207410,5750,5750,5750,5750,0
20240328,175000,2190207410,5750,5750,5750,5750,0
20240328,174900,2190207410,5750,5750,5750,5750,0
20240328,174800,2190207410,5750,5750,5750,5750,0
20240328,174700,2190207410,5750,5750,5750,5750,0
20240328,174600,2190207410,5750,5750,5750,5750,0
20240328,174500,2190207410,5750,5750,5750,5750,0
20240328,174400,2190207410,5750,5750,5750,5750,7103
20240328,174300,2190207410,5750,5750,5750,5750,0
20240328,174200,2190207410,5750,5750,5750,5750,0
20240328,174100,2190207410,5750,5750,5750,5750,0
20240328,174000,2190207410,5750,5750,5750,5750,0
20240328,173900,2190207410,5750,5750,5750,5750,0
20240328,173800,2190207410,5750,5750,5750,5750,0
20240328,173700,2190207410,5750,5750,5750,5750,0
20240328,173600,2190207410,5750,5750,5750,5750,0
20240328,173500,2190207410,5750,5750,5750,5750,0
20240328,173400,2190207410,5750,5750,5750,5750,0
20240328,173300,2190207410,5750,5750,5750,5750,0
20240328,173200,2190207410,5750,5750,5750,5750,0
20240328,173100,2190207410,5750,5750,5750,5750,0
20240328,173000,2190207410,5750,5750,5750,5750,0
20240328,172900,2190207410,5750,5750,5750,5750,0
20240328,172800,2190207410,5750,5750,5750,5750,0
20240328,172700,2190207410,5750,5750,5750,5750,0
20240328,172600,2190207410,5750,5750,5750,5750,0
20240328,172500,2190207410,5750,5750,5750,5750,0
20240328,172400,2190207410,5750,5750,5750,5750,0
20240328,172300,2190207410,5750,5750,5750,5750,0
20240328,172200,2190207410,5750,5750,5750,5750,0
20240328,172100,2190207410,5750,5750,5750,5750,0
20240328,172000,2190207410,5750,5750,5750,5750,0
20240328,171900,2190207410,5750,5750,5750,5750,0
20240328,171800,2190207410,5750,5750,5750,5750,0
20240328,171700,2190207410,5750,5750,5750,5750,0
20240328,171600,2190207410,5750,5750,5750,5750,0
20240328,171500,2190207410,5750,5750,5750,5750,0
20240328,171400,2190207410,5750,5750,5750,5750,7103
20240328,171300,2190207410,5750,5750,5750,5750,0
20240328,171200,2190207410,5750,5750,5750,5750,0
20240328,171100,2190207410,5750,5750,5750,5750,0
20240328,171000,2190207410,5750,5750,5750,5750,0
20240328,170900,2190207410,5750,5750,5750,5750,0
20240328,170800,2190207410,5750,5750,5750,5750,0
20240328,170700,2190207410,5750,5750,5750,5750,0
20240328,170600,2190207410,5750,5750,5750,5750,0
20240328,170500,2190207410,5750,5750,5750,5750,0
20240328,170400,2190207410,5750,5750,5750,5750,0
20240328,170300,2190207410,5750,5750,5750,5750,0
20240328,170200,2190207410,5750,5750,5750,5750,0
20240328,170100,2190207410,5750,5750,5750,5750,0
20240328,170000,2190207410,5750,5750,5750,5750,0
20240328,165900,2190207410,5750,5750,5750,5750,0
20240328,165800,2190207410,5750,5750,5750,5750,0
20240328,165700,2190207410,5750,5750,5750,5750,0
20240328,165600,2190207410,5750,5750,5750,5750,0
20240328,165500,2190207410,5750,5750,5750,5750,0
20240328,165400,2190207410,5750,5750,5750,5750,0
20240328,165300,2190207410,5750,5750,5750,5750,0
20240328,165200,2190207410,5750,5750,5750,5750,0
20240328,165100,2190207410,5750,5750,5750,5750,0
20240328,165000,2190207410,5750,5750,5750,5750,0
20240328,164900,2190207410,5750,5750,5750,5750,0
20240328,164800,2190207410,5750,5750,5750,5750,0
20240328,164700,2190207410,5750,5750,5750,5750,0
20240328,164600,2190207410,5750,5750,5750,5750,0
20240328,164500,2190207410,5750,5750,5750,5750,0
20240328,164400,2190207410,5750,5750,5750,5750,7103
20240328,164300,2190207410,5750,5750,5750,5750,0
20240328,164200,2190207410,5750,5750,5750,5750,0
20240328,164100,2190207410,5750,5750,5750,5750,0
20240328,164000,2190207410,5750,5750,5750,5750,0
20240328,163900,2190207410,5750,5750,5750,5750,0
20240328,163800,2190207410,5750,5750,5750,5750,0
20240328,163700,2190207410,5750,5750,5750,5750,0
20240328,163600,2190207410,5750,5750,5750,5750,0
20240328,163500,2190207410,5750,5750,5750,5750,0
20240328,163400,2190207410,5750,5750,5750,5750,0
20240328,163300,2190207410,5750,5750,5750,5750,0
20240328,163200,2190207410,5750,5750,5750,5750,0
20240328,163100,2190207410,5750,5750,5750,5750,0
20240328,163000,2190207410,5750,5750,5750,5750,0
20240328,162900,2190207410,5750,5750,5750,5750,0
20240328,162800,2190207410,5750,5750,5750,5750,0
20240328,162700,2190207410,5750,5750,5750,5750,0
20240328,162600,2190207410,5750,5750,5750,5750,0
20240328,162500,2190207410,5750,5750,5750,5750,0
20240328,162400,2190207410,5750,5750,5750,5750,0
20240328,162300,2190207410,5750,5750,5750,5750,0
20240328,162200,2190207410,5750,5750,5750,5750,0
20240328,162100,2190207410,5750,5750,5750,5750,0
20240328,162000,2190207410,5750,5750,5750,5750,0
20240328,161900,2190207410,5750,5750,5750,5750,0
20240328,161800,2190207410,5750,5750,5750,5750,0
20240328,161700,2190207410,5750,5750,5750,5750,0
20240328,161600,2190207410,5750,5750,5750,5750,0
20240328,161500,2190207410,5750,5750,5750,5750,0
20240328,161400,2190207410,5750,5750,5750,5750,7103
20240328,161300,2190207410,5750,5750,5750,5750,0
20240328,161200,2190207410,5750,5750,5750,5750,0
20240328,161100,2190207410,5750,5750,5750,5750,0
20240328,161000,2190207410,5750,5750,5750,5750,0
20240328,160900,2190207410,5750,5750,5750,5750,0
20240328,160800,2190207410,5750,5750,5750,5750,0
20240328,160700,2190207410,5750,5750,5750,5750,0
20240328,160600,2190207410,5750,5750,5750,5750,0
20240328,160500,2190207410,5750,5750,5750,5750,0
20240328,160400,2190207410,5750,5750,5750,5750,0
20240328,160300,2190207410,5750,5750,5750,5750,0
20240328,160200,2190207410,5750,5750,5750,5750,0
20240328,160100,2190207410,5750,5750,5750,5750,0
20240328,160000,2190207410,5750,5750,5750,5750,0
20240328,155900,2190207410,5750,5750,5750,5750,0
20240328,155800,2190207410,5750,5750,5750,5750,0
20240328,155700,2190207410,5750,5750,5750,5750,0
20240328,155600,2190207410,5750,5750,5750,5750,0
20240328,155500,2190207410,5750,5750,5750,5750,0
20240328,155400,2190207410,5750,5750,5750,5750,0
20240328,155300,2190207410,5750,5750,5750,5750,0
20240328,155200,2190207410,5750,5750,5750,5750,0
20240328,155100,2190207410,5750,5750,5750,5750,0
20240328,155000,2190207410,5750,5750,5750,5750,0
20240328,154900,2190207410,5750,5750,5750,5750,0
20240328,154800,2190207410,5750,5750,5750,5750,0
20240328,154700,2190207410,5750,5750,5750,5750,0
20240328,154600,2190207410,5750,5750,5750,5750,0
20240328,154500,2190207410,5750,5750,5750,5750,0
20240328,154400,2190207410,5750,5750,5750,5750,7103
20240328,154300,2190207410,5750,5750,5750,5750,0
20240328,154200,2190207410,5750,5750,5750,5750,0
20240328,154100,2190207410,5750,5750,5750,5750,0
20240328,154000,2190207410,5750,5750,5750,5750,0
20240328,153900,2190207410,5750,5750,5750,5750,0
20240328,153800,2190207410,5750,5750,5750,5750,0
20240328,153700,2190207410,5750,5750,5750,5750,0
20240328,153600,2190207410,5750,5750,5750,5750,0
20240328,153500,2190207410,5750,5750,5750,5750,0
20240328,153400,2190207410,5750,5750,5750,5750,0
20240328,153300,2190207410,5750,5750,5750,5750,0
20240328,153200,2190207410,5750,5750,5750,5750,0
20240328,153100,2190207410,5750,5750,5750,5750,0
20240328,153000,2190207410,5750,5750,5750,5750,7103
20240328,152900,2149365160,5740,5740,5740,5740,0
20240328,152800,2149365160,5740,5740,5740,5740,0
20240328,152700,2149365160,5740,5740,5740,5740,0
20240328,152600,2149365160,5740,5740,5740,5740,0
20240328,152500,2149365160,5740,5740,5740,5740,0
20240328,152400,2149365160,5740,5740,5740,5740,0
20240328,152300,2149365160,5740,5740,5740,5740,0
20240328,152200,2149365160,5740,5740,5740,5740,0
20240328,152100,2149365160,5740,5740,5740,5740,0
20240328,152000,2149365160,5740,5740,5740,5740,0
20240328,151900,2149365160,5740,5730,5740,5720,864
20240328,151800,2144412880,5750,5740,5750,5720,1527
20240328,151700,2135656520,5730,5730,5740,5710,2382
20240328,151600,2121989230,5710,5730,5730,5710,215
20240328,151500,2120761360,5730,5730,5730,5730,1021
20240328,151400,2114911030,5730,5730,5730,5710,267
20240328,151300,2113386130,5730,5710,5730,5710,3226
20240328,151200,2094956320,5720,5720,5720,5720,3058
20240328,151100,2077464560,5720,5700,5730,5700,2262
20240328,151000,2064537350,5700,5680,5700,5680,4214
20240328,150900,2040567550,5680,5690,5690,5680,529
20240328,150800,2037562630,5690,5690,5690,5690,274
20240328,150700,2036003570,5690,5690,5710,5690,710
20240328,150600,2031960160,5690,5690,5700,5690,703
20240328,150500,2027954930,5690,5690,5690,5690,100
20240328,150400,2027385930,5700,5700,5700,5700,701
20240328,150300,2023390230,5670,5680,5680,5670,620
20240328,150200,2019872870,5680,5700,5700,5680,88
20240328,150100,2019371310,5700,5700,5700,5700,209
20240328,150000,2018180010,5700,5710,5710,5700,547
20240328,145900,2015056780,5710,5700,5710,5700,689
20240328,145800,2011124340,5710,5710,5710,5710,407
20240328,145700,2008800370,5710,5710,5710,5710,281
20240328,145600,2007195860,5710,5700,5710,5700,255
20240328,145500,2005741720,5700,5710,5710,5700,1809
20240328,145400,1995419930,5710,5690,5710,5680,6484
20240328,145300,1958522550,5690,5690,5690,5690,601
20240328,145200,1955102860,5670,5670,5670,5670,4599
20240328,145100,1929026530,5670,5670,5670,5670,144
20240328,145000,1928210050,5670,5670,5670,5670,15
20240328,144900,1928125000,5640,5670,5670,5640,13
20240328,144800,1928051320,5630,5670,5670,5630,3739
20240328,144700,1906962610,5650,5670,5670,5650,571
20240328,144600,1903728100,5680,5670,5680,5670,202
20240328,144500,1902580760,5670,5670,5670,5650,1017
20240328,144400,1896826900,5680,5690,5690,5680,163
20240328,144300,1895900600,5690,5680,5690,5680,131
20240328,144200,1895156210,5700,5690,5700,5680,1503
20240328,144100,1886606800,5690,5680,5690,5680,337
20240328,144000,1884691270,5690,5680,5690,5680,143
20240328,143900,1883878760,5680,5680,5690,5670,257
20240328,143800,1882418960,5690,5680,5690,5680,326
20240328,143700,1880565830,5690,5690,5690,5690,235
20240328,143600,1879228680,5690,5690,5690,5690,11
20240328,143500,1879166090,5690,5680,5690,5680,395
20240328,143400,1876920120,5690,5690,5690,5690,168
20240328,143300,1875964200,5690,5680,5690,5680,367
20240328,143200,1873878860,5690,5680,5690,5680,578
20240328,143100,1870594330,5690,5690,5690,5690,261
20240328,143000,1869109240,5700,5690,5700,5690,42
20240328,142900,1868870140,5700,5700,5700,5680,100
20240328,142800,1868300880,5700,5700,5700,5680,852
20240328,142700,1863450250,5700,5700,5700,5700,13
20240328,142600,1863376150,5700,5700,5700,5690,229
20240328,142500,1862070870,5700,5700,5700,5700,184
20240328,142400,1861022070,5700,5700,5700,5700,115
20240328,142300,1860366570,5690,5690,5690,5690,1118
20240328,142200,1854005150,5690,5690,5690,5690,56
20240328,142100,1853686510,5690,5690,5690,5690,137
20240328,142000,1852906980,5690,5680,5690,5680,113
20240328,141900,1852264990,5700,5690,5700,5680,197
20240328,141800,1851144050,5690,5690,5690,5690,26
20240328,141700,1850996110,5680,5700,5700,5670,285
20240328,141600,1849374800,5700,5700,5700,5700,184
20240328,141500,1848326000,5700,5690,5700,5690,106
20240328,141400,1847721860,5690,5680,5690,5680,248
20240328,141300,1846311680,5690,5680,5690,5680,488
20240328,141200,1843539690,5680,5670,5680,5670,44
20240328,141100,1843290080,5680,5670,5680,5670,247
20240328,141000,1841888320,5680,5680,5680,5680,13
20240328,140900,1841814480,5680,5680,5680,5680,16
20240328,140800,1841723600,5680,5650,5680,5650,169
20240328,140700,1840765920,5670,5670,5670,5650,89
20240328,140600,1840262530,5640,5680,5680,5640,1361
20240328,140500,1832570030,5680,5680,5680,5670,159
20240328,140400,1831667290,5680,5680,5680,5680,161
20240328,140300,1830752810,5660,5680,5680,5660,752
20240328,140200,1826492170,5670,5700,5700,5670,247
20240328,140100,1825091200,5700,5700,5710,5700,2185
20240328,140000,1812636590,5700,5700,5700,5690,43
20240328,135900,1812391500,5700,5700,5710,5700,691
20240328,135800,1808448950,5700,5670,5700,5670,1299
20240328,135700,1801073770,5670,5650,5670,5640,550
20240328,135600,1797967100,5650,5640,5650,5640,1429
20240328,135500,1789905310,5630,5620,5630,5620,459
20240328,135400,1787321270,5620,5620,5620,5620,148
20240328,135300,1786489510,5630,5630,5630,5620,434
20240328,135200,1784046490,5630,5610,5630,5610,669
20240328,135100,1780281720,5600,5620,5620,5590,1135
20240328,135000,1773930150,5610,5610,5610,5610,98
20240328,134900,1773380370,5610,5600,5610,5600,449
20240328,134800,1770865820,5600,5610,5610,5600,484
20240328,134700,1768153240,5610,5580,5610,5580,499
20240328,134600,1765359120,5600,5610,5610,5580,176
20240328,134500,1764372090,5580,5630,5630,5580,9175
20240328,134400,1713017240,5610,5620,5620,5610,82
20240328,134300,1712556880,5620,5620,5620,5620,194
20240328,134200,1711466600,5620,5620,5620,5620,591
20240328,134100,1708145180,5620,5630,5630,5620,217
20240328,134000,1706925530,5630,5630,5640,5630,139
20240328,133900,1706142810,5630,5640,5640,5630,25
20240328,133800,1706001940,5640,5640,5640,5640,15
20240328,133700,1705917340,5640,5620,5640,5620,16
20240328,133600,1705827140,5640,5640,5640,5640,164
20240328,133500,1704902180,5640,5640,5640,5640,28
20240328,133400,1704744260,5640,5640,5640,5610,288
20240328,133300,1703122840,5630,5620,5630,5620,239
20240328,133200,1701779530,5620,5610,5620,5610,501
20240328,133100,1698968910,5610,5620,5620,5610,2068
20240328,133000,1687362740,5610,5650,5650,5610,7000
20240328,132900,1647978790,5660,5660,5660,5660,37
20240328,132800,1647769370,5670,5670,5670,5670,0
20240328,132700,1647769370,5670,5650,5670,5650,134
20240328,132600,1647012010,5650,5650,5650,5650,10
20240328,132500,1646955510,5640,5640,5640,5640,8
20240328,132400,1646910390,5640,5660,5660,5640,704
20240328,132300,1642930790,5650,5650,5650,5650,4
20240328,132200,1642908190,5650,5650,5650,5650,0
20240328,132100,1642908190,5650,5640,5650,5640,221
20240328,132000,1641661650,5650,5650,5650,5650,28
20240328,131900,1641503450,5640,5660,5660,5640,360
20240328,131800,1639473000,5660,5660,5660,5640,447
20240328,131700,1636948470,5660,5660,5660,5660,1
20240328,131600,1636942810,5650,5650,5650,5650,286
20240328,131500,1635326910,5650,5650,5650,5650,4322
20240328,131400,1610907610,5650,5670,5670,5650,743
20240328,131300,1606701360,5670,5670,5670,5670,208
20240328,131200,1605522000,5680,5680,5680,5680,0
20240328,131100,1605522000,5680,5670,5680,5670,764
20240328,131000,1601190000,5670,5670,5680,5670,3391
20240328,130900,1581963000,5690,5690,5690,5690,12
20240328,130800,1581894720,5680,5680,5680,5680,139
20240328,130700,1581105200,5680,5680,5680,5670,493
20240328,130600,1578306410,5680,5690,5690,5680,717
20240328,130500,1574232870,5690,5690,5690,5690,19
20240328,130400,1574124760,5700,5700,5700,5700,0
20240328,130300,1574124760,5700,5700,5700,5700,116
20240328,130200,1573463560,5700,5700,5700,5700,17
20240328,130100,1573366660,5710,5710,5710,5710,0
20240328,130000,1573366660,5710,5720,5720,5710,207
20240328,125900,1572184360,5720,5720,5720,5720,13
20240328,125800,1572110000,5720,5720,5720,5720,1247
20240328,125700,1564977160,5720,5690,5720,5690,253
20240328,125600,1563534070,5710,5700,5710,5700,19
20240328,125500,1563425630,5710,5710,5710,5700,30
20240328,125400,1563254390,5700,5710,5710,5700,1350
20240328,125300,1555559360,5710,5710,5710,5710,21
20240328,125200,1555439450,5710,5710,5720,5710,19
20240328,125100,1555330880,5720,5720,5720,5720,19
20240328,125000,1555222200,5710,5710,5720,5690,222
20240328,124900,1553955040,5700,5700,5730,5700,2011
20240328,124800,1542451100,5680,5670,5700,5670,1269
20240328,124700,1535235380,5670,5680,5680,5670,672
20240328,124600,1531425110,5680,5680,5680,5680,17
20240328,124500,1531328550,5680,5680,5680,5680,33
20240328,124400,1531141110,5680,5680,5680,5680,6
20240328,124300,1531107030,5680,5680,5680,5670,93
20240328,124200,1530579420,5680,5680,5680,5680,18
20240328,124100,1530477180,5680,5680,5680,5670,230
20240328,124000,1529172930,5680,5680,5680,5680,1485
20240328,123900,1520738130,5680,5690,5690,5680,820
20240328,123800,1516080350,5690,5690,5690,5690,143
20240328,123700,1515266680,5680,5690,5690,5680,116
20240328,123600,1514607610,5690,5690,5690,5680,497
20240328,123500,1511784410,5680,5690,5690,5680,144
20240328,123400,1510965820,5690,5690,5690,5680,45
20240328,123300,1510709780,5690,5690,5690,5690,20
20240328,123200,1510595980,5690,5690,5690,5680,54
20240328,123100,1510288760,5690,5690,5690,5680,128
20240328,123000,1509560940,5690,5680,5690,5680,51
20240328,122900,1509270850,5700,5710,5710,5680,1137
20240328,122800,1502801060,5710,5710,5710,5690,4489
20240328,122700,1477209170,5710,5720,5720,5710,93
20240328,122600,1476677710,5720,5720,5720,5710,39
20240328,122500,1476454800,5720,5720,5720,5720,80
20240328,122400,1475997200,5720,5720,5720,5710,139
20240328,122300,1475202730,5720,5720,5720,5720,67
20240328,122200,1474819490,5710,5720,5720,5710,43
20240328,122100,1474573630,5710,5710,5710,5710,11
20240328,122000,1474510820,5720,5710,5720,5700,478
20240328,121900,1471783860,5710,5710,5720,5710,1040
20240328,121800,1465845330,5710,5710,5720,5710,1086
20240328,121700,1459644050,5710,5710,5710,5710,177
20240328,121600,1458633380,5710,5710,5730,5710,2586
20240328,121500,1443847310,5720,5720,5720,5710,37
20240328,121400,1443635720,5720,5710,5720,5710,345
20240328,121300,1441665720,5710,5710,5710,5710,19
20240328,121200,1441557230,5700,5710,5710,5700,122
20240328,121100,1440861630,5710,5710,5710,5710,122
20240328,121000,1440165010,5710,5710,5710,5710,182
20240328,120900,1439125790,5710,5710,5710,5710,21
20240328,120800,1439005880,5710,5710,5710,5710,67
20240328,120700,1438623310,5710,5710,5710,5700,1119
20240328,120600,1432244820,5710,5710,5710,5710,51
20240328,120500,1431953610,5710,5700,5710,5700,216
20240328,120400,1430722360,5700,5700,5700,5690,773
20240328,120300,1426323800,5700,5700,5700,5700,51
20240328,120200,1426033100,5700,5700,5700,5700,32
20240328,120100,1425850700,5700,5700,5700,5700,44
20240328,120000,1425599900,5700,5710,5710,5700,1863
20240328,115900,1414980740,5710,5710,5710,5710,27
20240328,115800,1414826570,5700,5710,5710,5690,908
20240328,115700,1409650930,5710,5710,5710,5710,50
20240328,115600,1409365430,5710,5710,5710,5710,218
20240328,115500,1408120650,5710,5710,5710,5710,23
20240328,115400,1407989320,5710,5710,5710,5700,45
20240328,115300,1407732380,5710,5710,5710,5700,26
20240328,115200,1407583960,5710,5710,5710,5710,167
20240328,115100,1406630390,5710,5700,5710,5700,30
20240328,115000,1406459130,5710,5710,5710,5710,127
20240328,114900,1405733960,5710,5710,5710,5710,54
20240328,114800,1405425620,5710,5710,5710,5710,64
20240328,114700,1405060180,5710,5710,5710,5710,33
20240328,114600,1404871750,5710,5710,5710,5700,36
20240328,114500,1404666200,5710,5700,5710,5700,22
20240328,114400,1404540710,5700,5690,5700,5690,973
20240328,114300,1399002540,5690,5690,5690,5690,74
20240328,114200,1398581480,5690,5680,5690,5670,176
20240328,114100,1397582100,5690,5690,5690,5690,28
20240328,114000,1397422780,5690,5690,5690,5690,28
20240328,113900,1397263460,5690,5690,5690,5690,31
20240328,113800,1397087070,5690,5690,5690,5690,21
20240328,113700,1396967580,5680,5690,5690,5680,39
20240328,113600,1396745750,5700,5680,5700,5660,266
20240328,113500,1395235450,5690,5700,5700,5690,34
20240328,113400,1395041750,5660,5700,5700,5660,1225
20240328,113300,1388096490,5700,5690,5700,5690,403
20240328,113200,1385801070,5690,5700,5700,5690,8
20240328,113100,1385755520,5700,5700,5700,5690,141
20240328,113000,1384951970,5670,5700,5710,5670,1100
20240328,112900,1378692640,5690,5700,5700,5690,374
20240328,112800,1376564350,5700,5700,5710,5700,976
20240328,112700,1371001030,5700,5670,5700,5670,1482
20240328,112600,1362585590,5670,5670,5670,5660,472
20240328,112500,1359909470,5670,5670,5670,5670,20
20240328,112400,1359796070,5670,5670,5670,5670,8
20240328,112300,1359750710,5670,5670,5670,5660,260
20240328,112200,1358278760,5670,5670,5670,5670,21
20240328,112100,1358159690,5650,5670,5670,5650,988
20240328,112000,1352575480,5670,5670,5670,5670,17
20240328,111900,1352479090,5670,5670,5670,5670,27
20240328,111800,1352326000,5670,5670,5670,5660,251
20240328,111700,1350905060,5670,5670,5670,5640,899
20240328,111600,1345828940,5660,5660,5670,5660,491
20240328,111500,1343049790,5660,5660,5660,5650,49
20240328,111400,1342772760,5660,5660,5660,5660,76
20240328,111300,1342342600,5670,5670,5670,5670,16
20240328,111200,1342251880,5670,5660,5670,5660,85
20240328,111100,1341770030,5660,5670,5670,5660,9
20240328,111000,1341719050,5660,5660,5670,5650,1525
20240328,110900,1333099380,5670,5670,5670,5670,206
20240328,110800,1331931360,5670,5670,5670,5670,13
20240328,110700,1331857650,5660,5670,5670,5660,1227
20240328,110600,1324912560,5660,5650,5670,5650,1613
20240328,110500,1315797890,5660,5670,5670,5650,202
20240328,110400,1314654870,5670,5670,5670,5670,20
20240328,110300,1314541470,5670,5670,5670,5670,2
20240328,110200,1314530130,5670,5670,5670,5650,128
20240328,110100,1313805880,5670,5670,5670,5660,7
20240328,110000,1313766200,5670,5670,5670,5670,35
20240328,105900,1313567750,5670,5670,5670,5670,18
20240328,105800,1313465690,5670,5660,5670,5660,44
20240328,105700,1313216470,5660,5660,5670,5660,69
20240328,105600,1312825750,5650,5670,5670,5650,161
20240328,105500,1311914450,5670,5670,5670,5670,26
20240328,105400,1311767030,5670,5670,5670,5670,23
20240328,105300,1311636620,5670,5670,5670,5670,17
20240328,105200,1311540230,5670,5670,5670,5670,24
20240328,105100,1311404150,5650,5670,5670,5650,973
20240328,105000,1305900210,5670,5670,5670,5660,311
20240328,104900,1304139590,5670,5670,5670,5660,1334
20240328,104800,1296584620,5680,5680,5680,5680,23
20240328,104700,1296453980,5670,5680,5680,5670,408
20240328,104600,1294140480,5670,5660,5670,5650,1590
20240328,104500,1285139460,5660,5650,5660,5650,175
20240328,104400,1284150630,5650,5650,5650,5640,442
20240328,104300,1281655670,5640,5650,5650,5640,385
20240328,104200,1279484200,5650,5650,5650,5640,875
20240328,104100,1274549010,5650,5650,5660,5650,83
20240328,104000,1274079910,5660,5660,5660,5660,7
20240328,103900,1274040290,5660,5650,5660,5650,66
20240328,103800,1273667060,5660,5650,5660,5650,454
20240328,103700,1271101820,5650,5650,5650,5640,49
20240328,103600,1270825230,5640,5650,5650,5640,185
20240328,103500,1269780550,5650,5650,5650,5640,716
20240328,103400,1265735170,5650,5650,5650,5630,1398
20240328,103300,1257852510,5660,5650,5660,5640,93
20240328,103200,1257326200,5660,5660,5660,5630,2017
20240328,103100,1245960410,5650,5620,5650,5620,2138
20240328,103000,1233911970,5620,5640,5640,5620,2048
20240328,102900,1222401270,5640,5640,5640,5620,37
20240328,102800,1222192910,5630,5620,5630,5610,887
20240328,102700,1217204810,5620,5620,5620,5610,255
20240328,102600,1215774070,5620,5620,5620,5620,61
20240328,102500,1215431250,5620,5620,5620,5620,35
20240328,102400,1215234550,5620,5620,5620,5620,11
20240328,102300,1215172730,5620,5620,5620,5610,70
20240328,102200,1214779360,5620,5610,5620,5610,367
20240328,102100,1212718820,5620,5620,5620,5620,71
20240328,102000,1212319800,5610,5620,5620,5610,22
20240328,101900,1212196170,5620,5610,5620,5610,10
20240328,101800,1212140010,5560,5630,5630,5560,7446
20240328,101700,1170599330,5630,5620,5630,5620,282
20240328,101600,1169014480,5620,5600,5620,5590,107
20240328,101500,1168416150,5590,5610,5610,5590,801
20240328,101400,1163938290,5590,5610,5610,5590,1033
20240328,101300,1158162440,5620,5610,5620,5610,2287
20240328,101200,1145331940,5610,5610,5610,5600,311
20240328,101100,1143590230,5600,5620,5620,5580,499
20240328,101000,1140796790,5590,5600,5600,5590,2059
20240328,100900,1129286390,5600,5620,5620,5590,2208
20240328,100800,1116921660,5620,5620,5620,5620,277
20240328,100700,1115364920,5640,5620,5640,5610,520
20240328,100600,1112439160,5610,5620,5620,5610,810
20240328,100500,1107889440,5610,5630,5630,5610,1546
20240328,100400,1099204060,5630,5650,5650,5630,165
20240328,100300,1098272880,5640,5640,5650,5640,475
20240328,100200,1095592860,5640,5640,5640,5630,529
20240328,100100,1092614210,5640,5650,5660,5630,690
20240328,100000,1088719200,5650,5610,5660,5610,7144
20240328,095900,1048537480,5610,5620,5630,5520,29422
20240328,095800,884572620,5620,5620,5630,5620,2137
20240328,095700,872561820,5650,5640,5700,5620,6552
20240328,095600,835637340,5640,5690,5690,5640,13403
20240328,095500,759816510,5720,5720,5720,5690,503
20240328,095400,756954340,5690,5720,5720,5690,3136
20240328,095300,739109010,5700,5720,5720,5700,91
20240328,095200,738590100,5730,5720,5730,5720,182
20240328,095100,737549050,5690,5730,5730,5690,510
20240328,095000,734645260,5700,5720,5730,5700,219
20240328,094900,733396070,5730,5730,5730,5710,465
20240328,094800,730740240,5740,5730,5740,5720,133
20240328,094700,729979400,5740,5740,5740,5740,406
20240328,094600,727648960,5740,5730,5740,5700,448
20240328,094500,725093480,5740,5740,5740,5740,2
20240328,094400,725082000,5750,5750,5750,5750,71
20240328,094300,724673750,5750,5730,5750,5730,45
20240328,094200,724415870,5730,5700,5730,5700,131
20240328,094100,723666620,5690,5720,5720,5690,300
20240328,094000,721956490,5680,5740,5760,5680,4349
20240328,093900,697190600,5770,5750,5770,5750,59
20240328,093800,696850690,5760,5760,5760,5760,105
20240328,093700,696245890,5760,5770,5770,5760,60
20240328,093600,695899790,5760,5720,5770,5700,3498
20240328,093500,675840070,5720,5760,5760,5720,879
20240328,093400,670800130,5760,5740,5760,5740,787
20240328,093300,666272090,5760,5730,5760,5730,538
20240328,093200,663183960,5740,5740,5740,5740,1533
20240328,093100,654384540,5740,5730,5750,5730,1812
20240328,093000,643993570,5720,5720,5720,5670,3014
20240328,092900,626866290,5680,5690,5710,5680,1666
20240328,092800,617375480,5690,5670,5690,5670,2615
20240328,092700,602545110,5680,5670,5680,5670,156
20240328,092600,601660060,5670,5670,5670,5670,1
20240328,092500,601654390,5670,5670,5680,5670,304
20240328,092400,599930510,5680,5680,5680,5680,8
20240328,092300,599885070,5670,5650,5670,5650,268
20240328,092200,598365670,5650,5640,5650,5640,223
20240328,092100,597107730,5640,5650,5650,5640,2558
20240328,092000,582675280,5650,5650,5650,5650,1970
20240328,091900,571544780,5650,5630,5690,5630,907
20240328,091800,566417510,5630,5640,5640,5630,2860
20240328,091700,550315300,5640,5650,5650,5640,831
20240328,091600,545626420,5650,5640,5650,5640,700
20240328,091500,541677250,5640,5640,5650,5640,670
20240328,091400,537897450,5650,5660,5660,5630,5827
20240328,091300,505011600,5650,5680,5690,5650,2532
20240328,091200,490646160,5680,5650,5680,5650,1601
20240328,091100,481555560,5680,5690,5690,5650,3280
20240328,091000,462977880,5680,5680,5700,5680,562
20240328,090900,459779330,5670,5690,5740,5670,899
20240328,090800,454668640,5680,5670,5680,5660,605
20240328,090700,451238070,5670,5710,5710,5670,5897
20240328,090600,417653490,5710,5720,5750,5710,1777
20240328,090500,407500470,5720,5700,5760,5700,1107
20240328,090400,401169950,5700,5780,5830,5700,8273
20240328,090300,353500330,5770,5840,5850,5770,13139
20240328,090200,277424900,5840,5890,5890,5810,6677
20240328,090100,238465730,5890,5870,5900,5840,15833
20240328,090000,145430210,5870,5830,5890,5820,24901