KissMeData/465320/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,205600,25836005,2170,2170,2170,2170,6500
20240328,205500,25836005,2170,2170,2170,2170,0
20240328,205400,25836005,2170,2170,2170,2170,0
20240328,205300,25836005,2170,2170,2170,2170,0
20240328,205200,25836005,2170,2170,2170,2170,0
20240328,205100,25836005,2170,2170,2170,2170,0
20240328,205000,25836005,2170,2170,2170,2170,0
20240328,204900,25836005,2170,2170,2170,2170,0
20240328,204800,25836005,2170,2170,2170,2170,0
20240328,204700,25836005,2170,2170,2170,2170,0
20240328,204600,25836005,2170,2170,2170,2170,0
20240328,204500,25836005,2170,2170,2170,2170,0
20240328,204400,25836005,2170,2170,2170,2170,0
20240328,204300,25836005,2170,2170,2170,2170,0
20240328,204200,25836005,2170,2170,2170,2170,0
20240328,204100,25836005,2170,2170,2170,2170,0
20240328,204000,25836005,2170,2170,2170,2170,0
20240328,203900,25836005,2170,2170,2170,2170,0
20240328,203800,25836005,2170,2170,2170,2170,0
20240328,203700,25836005,2170,2170,2170,2170,0
20240328,203600,25836005,2170,2170,2170,2170,0
20240328,203500,25836005,2170,2170,2170,2170,0
20240328,203400,25836005,2170,2170,2170,2170,0
20240328,203300,25836005,2170,2170,2170,2170,0
20240328,203200,25836005,2170,2170,2170,2170,0
20240328,203100,25836005,2170,2170,2170,2170,0
20240328,203000,25836005,2170,2170,2170,2170,0
20240328,202900,25836005,2170,2170,2170,2170,0
20240328,202800,25836005,2170,2170,2170,2170,0
20240328,202700,25836005,2170,2170,2170,2170,0
20240328,202600,25836005,2170,2170,2170,2170,6500
20240328,202500,25836005,2170,2170,2170,2170,0
20240328,202400,25836005,2170,2170,2170,2170,0
20240328,202300,25836005,2170,2170,2170,2170,0
20240328,202200,25836005,2170,2170,2170,2170,0
20240328,202100,25836005,2170,2170,2170,2170,0
20240328,202000,25836005,2170,2170,2170,2170,0
20240328,201900,25836005,2170,2170,2170,2170,0
20240328,201800,25836005,2170,2170,2170,2170,0
20240328,201700,25836005,2170,2170,2170,2170,0
20240328,201600,25836005,2170,2170,2170,2170,0
20240328,201500,25836005,2170,2170,2170,2170,0
20240328,201400,25836005,2170,2170,2170,2170,0
20240328,201300,25836005,2170,2170,2170,2170,0
20240328,201200,25836005,2170,2170,2170,2170,0
20240328,201100,25836005,2170,2170,2170,2170,0
20240328,201000,25836005,2170,2170,2170,2170,0
20240328,200900,25836005,2170,2170,2170,2170,0
20240328,200800,25836005,2170,2170,2170,2170,0
20240328,200700,25836005,2170,2170,2170,2170,0
20240328,200600,25836005,2170,2170,2170,2170,0
20240328,200500,25836005,2170,2170,2170,2170,0
20240328,200400,25836005,2170,2170,2170,2170,0
20240328,200300,25836005,2170,2170,2170,2170,0
20240328,200200,25836005,2170,2170,2170,2170,0
20240328,200100,25836005,2170,2170,2170,2170,0
20240328,200000,25836005,2170,2170,2170,2170,0
20240328,195900,25836005,2170,2170,2170,2170,0
20240328,195800,25836005,2170,2170,2170,2170,0
20240328,195700,25836005,2170,2170,2170,2170,0
20240328,195600,25836005,2170,2170,2170,2170,6500
20240328,195500,25836005,2170,2170,2170,2170,0
20240328,195400,25836005,2170,2170,2170,2170,0
20240328,195300,25836005,2170,2170,2170,2170,0
20240328,195200,25836005,2170,2170,2170,2170,0
20240328,195100,25836005,2170,2170,2170,2170,0
20240328,195000,25836005,2170,2170,2170,2170,0
20240328,194900,25836005,2170,2170,2170,2170,0
20240328,194800,25836005,2170,2170,2170,2170,0
20240328,194700,25836005,2170,2170,2170,2170,0
20240328,194600,25836005,2170,2170,2170,2170,0
20240328,194500,25836005,2170,2170,2170,2170,0
20240328,194400,25836005,2170,2170,2170,2170,0
20240328,194300,25836005,2170,2170,2170,2170,0
20240328,194200,25836005,2170,2170,2170,2170,0
20240328,194100,25836005,2170,2170,2170,2170,0
20240328,194000,25836005,2170,2170,2170,2170,0
20240328,193900,25836005,2170,2170,2170,2170,0
20240328,193800,25836005,2170,2170,2170,2170,0
20240328,193700,25836005,2170,2170,2170,2170,0
20240328,193600,25836005,2170,2170,2170,2170,0
20240328,193500,25836005,2170,2170,2170,2170,0
20240328,193400,25836005,2170,2170,2170,2170,0
20240328,193300,25836005,2170,2170,2170,2170,0
20240328,193200,25836005,2170,2170,2170,2170,0
20240328,193100,25836005,2170,2170,2170,2170,0
20240328,193000,25836005,2170,2170,2170,2170,0
20240328,192900,25836005,2170,2170,2170,2170,0
20240328,192800,25836005,2170,2170,2170,2170,0
20240328,192700,25836005,2170,2170,2170,2170,0
20240328,192600,25836005,2170,2170,2170,2170,6500
20240328,192500,25836005,2170,2170,2170,2170,0
20240328,192400,25836005,2170,2170,2170,2170,0
20240328,192300,25836005,2170,2170,2170,2170,0
20240328,192200,25836005,2170,2170,2170,2170,0
20240328,192100,25836005,2170,2170,2170,2170,0
20240328,192000,25836005,2170,2170,2170,2170,0
20240328,191900,25836005,2170,2170,2170,2170,0
20240328,191800,25836005,2170,2170,2170,2170,0
20240328,191700,25836005,2170,2170,2170,2170,0
20240328,191600,25836005,2170,2170,2170,2170,0
20240328,191500,25836005,2170,2170,2170,2170,0
20240328,191400,25836005,2170,2170,2170,2170,0
20240328,191300,25836005,2170,2170,2170,2170,0
20240328,191200,25836005,2170,2170,2170,2170,0
20240328,191100,25836005,2170,2170,2170,2170,0
20240328,191000,25836005,2170,2170,2170,2170,0
20240328,190900,25836005,2170,2170,2170,2170,0
20240328,190800,25836005,2170,2170,2170,2170,0
20240328,190700,25836005,2170,2170,2170,2170,0
20240328,190600,25836005,2170,2170,2170,2170,0
20240328,190500,25836005,2170,2170,2170,2170,0
20240328,190400,25836005,2170,2170,2170,2170,0
20240328,190300,25836005,2170,2170,2170,2170,0
20240328,190200,25836005,2170,2170,2170,2170,0
20240328,190100,25836005,2170,2170,2170,2170,0
20240328,190000,25836005,2170,2170,2170,2170,0
20240328,185900,25836005,2170,2170,2170,2170,0
20240328,185800,25836005,2170,2170,2170,2170,0
20240328,185700,25836005,2170,2170,2170,2170,0
20240328,185600,25836005,2170,2170,2170,2170,6500
20240328,185500,25836005,2170,2170,2170,2170,0
20240328,185400,25836005,2170,2170,2170,2170,0
20240328,185300,25836005,2170,2170,2170,2170,0
20240328,185200,25836005,2170,2170,2170,2170,0
20240328,185100,25836005,2170,2170,2170,2170,0
20240328,185000,25836005,2170,2170,2170,2170,0
20240328,184900,25836005,2170,2170,2170,2170,0
20240328,184800,25836005,2170,2170,2170,2170,0
20240328,184700,25836005,2170,2170,2170,2170,0
20240328,184600,25836005,2170,2170,2170,2170,0
20240328,184500,25836005,2170,2170,2170,2170,0
20240328,184400,25836005,2170,2170,2170,2170,0
20240328,184300,25836005,2170,2170,2170,2170,0
20240328,184200,25836005,2170,2170,2170,2170,0
20240328,184100,25836005,2170,2170,2170,2170,0
20240328,184000,25836005,2170,2170,2170,2170,0
20240328,183900,25836005,2170,2170,2170,2170,0
20240328,183800,25836005,2170,2170,2170,2170,0
20240328,183700,25836005,2170,2170,2170,2170,0
20240328,183600,25836005,2170,2170,2170,2170,0
20240328,183500,25836005,2170,2170,2170,2170,0
20240328,183400,25836005,2170,2170,2170,2170,0
20240328,183300,25836005,2170,2170,2170,2170,0
20240328,183200,25836005,2170,2170,2170,2170,0
20240328,183100,25836005,2170,2170,2170,2170,0
20240328,183000,25836005,2170,2170,2170,2170,0
20240328,182900,25836005,2170,2170,2170,2170,0
20240328,182800,25836005,2170,2170,2170,2170,0
20240328,182700,25836005,2170,2170,2170,2170,0
20240328,182600,25836005,2170,2170,2170,2170,6500
20240328,182500,25836005,2170,2170,2170,2170,0
20240328,182400,25836005,2170,2170,2170,2170,0
20240328,182300,25836005,2170,2170,2170,2170,0
20240328,182200,25836005,2170,2170,2170,2170,0
20240328,182100,25836005,2170,2170,2170,2170,0
20240328,182000,25836005,2170,2170,2170,2170,0
20240328,181900,25836005,2170,2170,2170,2170,0
20240328,181800,25836005,2170,2170,2170,2170,0
20240328,181700,25836005,2170,2170,2170,2170,0
20240328,181600,25836005,2170,2170,2170,2170,0
20240328,181500,25836005,2170,2170,2170,2170,0
20240328,181400,25836005,2170,2170,2170,2170,0
20240328,181300,25836005,2170,2170,2170,2170,0
20240328,181200,25836005,2170,2170,2170,2170,0
20240328,181100,25836005,2170,2170,2170,2170,0
20240328,181000,25836005,2170,2170,2170,2170,0
20240328,180900,25836005,2170,2170,2170,2170,0
20240328,180800,25836005,2170,2170,2170,2170,0
20240328,180700,25836005,2170,2170,2170,2170,0
20240328,180600,25836005,2170,2170,2170,2170,0
20240328,180500,25836005,2170,2170,2170,2170,0
20240328,180400,25836005,2170,2170,2170,2170,0
20240328,180300,25836005,2170,2170,2170,2170,0
20240328,180200,25836005,2170,2170,2170,2170,0
20240328,180100,25836005,2170,2170,2170,2170,0
20240328,180000,25836005,2170,2170,2170,2170,0
20240328,175900,25836005,2170,2170,2170,2170,0
20240328,175800,25836005,2170,2170,2170,2170,0
20240328,175700,25836005,2170,2170,2170,2170,0
20240328,175600,25836005,2170,2170,2170,2170,6500
20240328,175500,25836005,2170,2170,2170,2170,0
20240328,175400,25836005,2170,2170,2170,2170,0
20240328,175300,25836005,2170,2170,2170,2170,0
20240328,175200,25836005,2170,2170,2170,2170,0
20240328,175100,25836005,2170,2170,2170,2170,0
20240328,175000,25836005,2170,2170,2170,2170,0
20240328,174900,25836005,2170,2170,2170,2170,0
20240328,174800,25836005,2170,2170,2170,2170,0
20240328,174700,25836005,2170,2170,2170,2170,0
20240328,174600,25836005,2170,2170,2170,2170,0
20240328,174500,25836005,2170,2170,2170,2170,0
20240328,174400,25836005,2170,2170,2170,2170,0
20240328,174300,25836005,2170,2170,2170,2170,0
20240328,174200,25836005,2170,2170,2170,2170,0
20240328,174100,25836005,2170,2170,2170,2170,0
20240328,174000,25836005,2170,2170,2170,2170,0
20240328,173900,25836005,2170,2170,2170,2170,0
20240328,173800,25836005,2170,2170,2170,2170,0
20240328,173700,25836005,2170,2170,2170,2170,0
20240328,173600,25836005,2170,2170,2170,2170,0
20240328,173500,25836005,2170,2170,2170,2170,0
20240328,173400,25836005,2170,2170,2170,2170,0
20240328,173300,25836005,2170,2170,2170,2170,0
20240328,173200,25836005,2170,2170,2170,2170,0
20240328,173100,25836005,2170,2170,2170,2170,0
20240328,173000,25836005,2170,2170,2170,2170,0
20240328,172900,25836005,2170,2170,2170,2170,0
20240328,172800,25836005,2170,2170,2170,2170,0
20240328,172700,25836005,2170,2170,2170,2170,0
20240328,172600,25836005,2170,2170,2170,2170,6500
20240328,172500,25836005,2170,2170,2170,2170,0
20240328,172400,25836005,2170,2170,2170,2170,0
20240328,172300,25836005,2170,2170,2170,2170,0
20240328,172200,25836005,2170,2170,2170,2170,0
20240328,172100,25836005,2170,2170,2170,2170,0
20240328,172000,25836005,2170,2170,2170,2170,0
20240328,171900,25836005,2170,2170,2170,2170,0
20240328,171800,25836005,2170,2170,2170,2170,0
20240328,171700,25836005,2170,2170,2170,2170,0
20240328,171600,25836005,2170,2170,2170,2170,0
20240328,171500,25836005,2170,2170,2170,2170,0
20240328,171400,25836005,2170,2170,2170,2170,0
20240328,171300,25836005,2170,2170,2170,2170,0
20240328,171200,25836005,2170,2170,2170,2170,0
20240328,171100,25836005,2170,2170,2170,2170,0
20240328,171000,25836005,2170,2170,2170,2170,0
20240328,170900,25836005,2170,2170,2170,2170,0
20240328,170800,25836005,2170,2170,2170,2170,0
20240328,170700,25836005,2170,2170,2170,2170,0
20240328,170600,25836005,2170,2170,2170,2170,0
20240328,170500,25836005,2170,2170,2170,2170,0
20240328,170400,25836005,2170,2170,2170,2170,0
20240328,170300,25836005,2170,2170,2170,2170,0
20240328,170200,25836005,2170,2170,2170,2170,0
20240328,170100,25836005,2170,2170,2170,2170,0
20240328,170000,25836005,2170,2170,2170,2170,0
20240328,165900,25836005,2170,2170,2170,2170,0
20240328,165800,25836005,2170,2170,2170,2170,0
20240328,165700,25836005,2170,2170,2170,2170,0
20240328,165600,25836005,2170,2170,2170,2170,6500
20240328,165500,25836005,2170,2170,2170,2170,0
20240328,165400,25836005,2170,2170,2170,2170,0
20240328,165300,25836005,2170,2170,2170,2170,0
20240328,165200,25836005,2170,2170,2170,2170,0
20240328,165100,25836005,2170,2170,2170,2170,0
20240328,165000,25836005,2170,2170,2170,2170,0
20240328,164900,25836005,2170,2170,2170,2170,0
20240328,164800,25836005,2170,2170,2170,2170,0
20240328,164700,25836005,2170,2170,2170,2170,0
20240328,164600,25836005,2170,2170,2170,2170,0
20240328,164500,25836005,2170,2170,2170,2170,0
20240328,164400,25836005,2170,2170,2170,2170,0
20240328,164300,25836005,2170,2170,2170,2170,0
20240328,164200,25836005,2170,2170,2170,2170,0
20240328,164100,25836005,2170,2170,2170,2170,0
20240328,164000,25836005,2170,2170,2170,2170,0
20240328,163900,25836005,2170,2170,2170,2170,0
20240328,163800,25836005,2170,2170,2170,2170,0
20240328,163700,25836005,2170,2170,2170,2170,0
20240328,163600,25836005,2170,2170,2170,2170,0
20240328,163500,25836005,2170,2170,2170,2170,0
20240328,163400,25836005,2170,2170,2170,2170,0
20240328,163300,25836005,2170,2170,2170,2170,0
20240328,163200,25836005,2170,2170,2170,2170,0
20240328,163100,25836005,2170,2170,2170,2170,0
20240328,163000,25836005,2170,2170,2170,2170,0
20240328,162900,25836005,2170,2170,2170,2170,0
20240328,162800,25836005,2170,2170,2170,2170,0
20240328,162700,25836005,2170,2170,2170,2170,0
20240328,162600,25836005,2170,2170,2170,2170,6500
20240328,162500,25836005,2170,2170,2170,2170,0
20240328,162400,25836005,2170,2170,2170,2170,0
20240328,162300,25836005,2170,2170,2170,2170,0
20240328,162200,25836005,2170,2170,2170,2170,0
20240328,162100,25836005,2170,2170,2170,2170,0
20240328,162000,25836005,2170,2170,2170,2170,0
20240328,161900,25836005,2170,2170,2170,2170,0
20240328,161800,25836005,2170,2170,2170,2170,0
20240328,161700,25836005,2170,2170,2170,2170,0
20240328,161600,25836005,2170,2170,2170,2170,0
20240328,161500,25836005,2170,2170,2170,2170,0
20240328,161400,25836005,2170,2170,2170,2170,0
20240328,161300,25836005,2170,2170,2170,2170,0
20240328,161200,25836005,2170,2170,2170,2170,0
20240328,161100,25836005,2170,2170,2170,2170,0
20240328,161000,25836005,2170,2170,2170,2170,0
20240328,160900,25836005,2170,2170,2170,2170,0
20240328,160800,25836005,2170,2170,2170,2170,0
20240328,160700,25836005,2170,2170,2170,2170,0
20240328,160600,25836005,2170,2170,2170,2170,0
20240328,160500,25836005,2170,2170,2170,2170,0
20240328,160400,25836005,2170,2170,2170,2170,0
20240328,160300,25836005,2170,2170,2170,2170,0
20240328,160200,25836005,2170,2170,2170,2170,0
20240328,160100,25836005,2170,2170,2170,2170,0
20240328,160000,25836005,2170,2170,2170,2170,0
20240328,155900,25836005,2170,2170,2170,2170,0
20240328,155800,25836005,2170,2170,2170,2170,0
20240328,155700,25836005,2170,2170,2170,2170,0
20240328,155600,25836005,2170,2170,2170,2170,6500
20240328,155500,25836005,2170,2170,2170,2170,0
20240328,155400,25836005,2170,2170,2170,2170,0
20240328,155300,25836005,2170,2170,2170,2170,0
20240328,155200,25836005,2170,2170,2170,2170,0
20240328,155100,25836005,2170,2170,2170,2170,0
20240328,155000,25836005,2170,2170,2170,2170,0
20240328,154900,25836005,2170,2170,2170,2170,0
20240328,154800,25836005,2170,2170,2170,2170,0
20240328,154700,25836005,2170,2170,2170,2170,0
20240328,154600,25836005,2170,2170,2170,2170,0
20240328,154500,25836005,2170,2170,2170,2170,0
20240328,154400,25836005,2170,2170,2170,2170,0
20240328,154300,25836005,2170,2170,2170,2170,0
20240328,154200,25836005,2170,2170,2170,2170,0
20240328,154100,25836005,2170,2170,2170,2170,0
20240328,154000,25836005,2170,2170,2170,2170,0
20240328,153900,25836005,2170,2170,2170,2170,0
20240328,153800,25836005,2170,2170,2170,2170,0
20240328,153700,25836005,2170,2170,2170,2170,0
20240328,153600,25836005,2170,2170,2170,2170,0
20240328,153500,25836005,2170,2170,2170,2170,0
20240328,153400,25836005,2170,2170,2170,2170,0
20240328,153300,25836005,2170,2170,2170,2170,0
20240328,153200,25836005,2170,2170,2170,2170,0
20240328,153100,25836005,2170,2170,2170,2170,0
20240328,153000,25836005,2170,2170,2170,2170,6500
20240328,152900,11731005,2175,2175,2175,2175,0
20240328,152800,11731005,2175,2175,2175,2175,0
20240328,152700,11731005,2175,2175,2175,2175,0
20240328,152600,11731005,2175,2175,2175,2175,0
20240328,152500,11731005,2175,2175,2175,2175,0
20240328,152400,11731005,2175,2175,2175,2175,0
20240328,152300,11731005,2175,2175,2175,2175,0
20240328,152200,11731005,2175,2175,2175,2175,0
20240328,152100,11731005,2175,2175,2175,2175,0
20240328,152000,11731005,2175,2175,2175,2175,0
20240328,151900,11731005,2175,2175,2175,2175,0
20240328,151800,11731005,2175,2175,2175,2175,0
20240328,151700,11731005,2175,2175,2175,2175,0
20240328,151600,11731005,2175,2170,2175,2170,43
20240328,151500,11637485,2170,2170,2170,2170,0
20240328,151400,11637485,2170,2170,2170,2170,0
20240328,151300,11637485,2170,2170,2170,2170,0
20240328,151200,11637485,2170,2170,2170,2170,0
20240328,151100,11637485,2170,2170,2170,2170,0
20240328,151000,11637485,2170,2170,2170,2170,0
20240328,150900,11637485,2170,2170,2170,2170,0
20240328,150800,11637485,2170,2175,2175,2170,24
20240328,150700,11585295,2175,2175,2175,2175,0
20240328,150600,11585295,2175,2175,2175,2175,0
20240328,150500,11585295,2175,2175,2175,2175,21
20240328,150400,11539620,2175,2175,2175,2175,0
20240328,150300,11539620,2175,2175,2175,2175,0
20240328,150200,11539620,2175,2175,2175,2175,0
20240328,150100,11539620,2175,2175,2175,2175,21
20240328,150000,11493945,2175,2175,2175,2175,0
20240328,145900,11493945,2175,2175,2175,2175,0
20240328,145800,11493945,2175,2175,2175,2175,0
20240328,145700,11493945,2175,2175,2175,2175,21
20240328,145600,11448270,2175,2175,2175,2175,0
20240328,145500,11448270,2175,2175,2175,2175,0
20240328,145400,11448270,2175,2175,2175,2175,42
20240328,145300,11356920,2175,2175,2175,2175,0
20240328,145200,11356920,2175,2175,2175,2175,0
20240328,145100,11356920,2175,2175,2175,2175,0
20240328,145000,11356920,2175,2175,2175,2175,43
20240328,144900,11263395,2175,2175,2175,2175,0
20240328,144800,11263395,2175,2175,2175,2175,0
20240328,144700,11263395,2175,2175,2175,2175,42
20240328,144600,11172045,2175,2175,2175,2175,0
20240328,144500,11172045,2175,2175,2175,2175,0
20240328,144400,11172045,2175,2175,2175,2175,0
20240328,144300,11172045,2175,2175,2175,2175,22
20240328,144200,11124195,2170,2170,2170,2170,0
20240328,144100,11124195,2170,2170,2170,2170,0
20240328,144000,11124195,2170,2170,2170,2170,0
20240328,143900,11124195,2170,2170,2170,2170,0
20240328,143800,11124195,2170,2170,2170,2170,0
20240328,143700,11124195,2170,2170,2170,2170,0
20240328,143600,11124195,2170,2170,2170,2170,0
20240328,143500,11124195,2170,2170,2170,2170,0
20240328,143400,11124195,2170,2170,2170,2170,0
20240328,143300,11124195,2170,2170,2170,2170,1
20240328,143200,11122025,2170,2170,2170,2170,1
20240328,143100,11119855,2175,2175,2175,2175,0
20240328,143000,11119855,2175,2175,2175,2175,0
20240328,142900,11119855,2175,2175,2175,2175,0
20240328,142800,11119855,2175,2175,2175,2175,21
20240328,142700,11074180,2175,2175,2175,2175,0
20240328,142600,11074180,2175,2175,2175,2175,0
20240328,142500,11074180,2175,2175,2175,2175,21
20240328,142400,11028505,2175,2175,2175,2175,0
20240328,142300,11028505,2175,2175,2175,2175,0
20240328,142200,11028505,2175,2175,2175,2175,0
20240328,142100,11028505,2175,2175,2175,2175,21
20240328,142000,10982830,2175,2175,2175,2175,0
20240328,141900,10982830,2175,2175,2175,2175,0
20240328,141800,10982830,2175,2175,2175,2175,21
20240328,141700,10937155,2175,2175,2175,2175,0
20240328,141600,10937155,2175,2175,2175,2175,0
20240328,141500,10937155,2175,2175,2175,2175,0
20240328,141400,10937155,2175,2175,2175,2175,43
20240328,141300,10843630,2175,2175,2175,2175,0
20240328,141200,10843630,2175,2175,2175,2175,0
20240328,141100,10843630,2175,2175,2175,2175,0
20240328,141000,10843630,2175,2175,2175,2175,42
20240328,140900,10752280,2175,2175,2175,2175,0
20240328,140800,10752280,2175,2175,2175,2175,0
20240328,140700,10752280,2175,2175,2175,2175,21
20240328,140600,10706605,2175,2175,2175,2175,500
20240328,140500,9619105,2170,2170,2170,2170,1
20240328,140400,9616935,2170,2170,2170,2170,0
20240328,140300,9616935,2170,2170,2170,2170,2
20240328,140200,9612595,2170,2170,2170,2170,0
20240328,140100,9612595,2170,2170,2170,2170,0
20240328,140000,9612595,2170,2170,2170,2170,0
20240328,135900,9612595,2170,2170,2170,2170,0
20240328,135800,9612595,2170,2170,2170,2170,1
20240328,135700,9610425,2175,2175,2175,2175,0
20240328,135600,9610425,2175,2175,2175,2175,22
20240328,135500,9562575,2175,2175,2175,2175,0
20240328,135400,9562575,2175,2175,2175,2175,0
20240328,135300,9562575,2175,2175,2175,2175,0
20240328,135200,9562575,2175,2175,2175,2175,21
20240328,135100,9516900,2175,2175,2175,2175,0
20240328,135000,9516900,2175,2175,2175,2175,0
20240328,134900,9516900,2175,2175,2175,2175,21
20240328,134800,9471225,2175,2175,2175,2175,0
20240328,134700,9471225,2175,2175,2175,2175,0
20240328,134600,9471225,2175,2175,2175,2175,0
20240328,134500,9471225,2175,2175,2175,2175,21
20240328,134400,9425550,2175,2175,2175,2175,0
20240328,134300,9425550,2175,2175,2175,2175,0
20240328,134200,9425550,2175,2175,2175,2175,0
20240328,134100,9425550,2175,2175,2175,2175,21
20240328,134000,9379875,2175,2175,2175,2175,0
20240328,133900,9379875,2175,2175,2175,2175,0
20240328,133800,9379875,2175,2175,2175,2175,22
20240328,133700,9332025,2175,2175,2175,2175,0
20240328,133600,9332025,2175,2175,2175,2175,0
20240328,133500,9332025,2175,2175,2175,2175,0
20240328,133400,9332025,2175,2175,2175,2175,21
20240328,133300,9286350,2175,2175,2175,2175,0
20240328,133200,9286350,2175,2175,2175,2175,0
20240328,133100,9286350,2175,2175,2175,2175,21
20240328,133000,9240675,2175,2175,2175,2175,0
20240328,132900,9240675,2175,2175,2175,2175,0
20240328,132800,9240675,2175,2175,2175,2175,0
20240328,132700,9240675,2175,2175,2175,2175,21
20240328,132600,9195000,2175,2175,2175,2175,0
20240328,132500,9195000,2175,2175,2175,2175,0
20240328,132400,9195000,2175,2175,2175,2175,0
20240328,132300,9195000,2175,2175,2175,2175,22
20240328,132200,9147150,2175,2175,2175,2175,0
20240328,132100,9147150,2175,2175,2175,2175,0
20240328,132000,9147150,2175,2175,2175,2175,21
20240328,131900,9101475,2175,2175,2175,2175,0
20240328,131800,9101475,2175,2175,2175,2175,0
20240328,131700,9101475,2175,2175,2175,2175,0
20240328,131600,9101475,2175,2175,2175,2175,21
20240328,131500,9055800,2175,2175,2175,2175,0
20240328,131400,9055800,2175,2175,2175,2175,0
20240328,131300,9055800,2175,2175,2175,2175,21
20240328,131200,9010125,2175,2175,2175,2175,0
20240328,131100,9010125,2175,2175,2175,2175,0
20240328,131000,9010125,2175,2175,2175,2175,0
20240328,130900,9010125,2175,2175,2175,2175,21
20240328,130800,8964450,2175,2175,2175,2175,0
20240328,130700,8964450,2175,2175,2175,2175,0
20240328,130600,8964450,2175,2175,2175,2175,0
20240328,130500,8964450,2175,2175,2175,2175,22
20240328,130400,8916600,2175,2175,2175,2175,0
20240328,130300,8916600,2175,2175,2175,2175,0
20240328,130200,8916600,2175,2175,2175,2175,21
20240328,130100,8870925,2175,2175,2175,2175,0
20240328,130000,8870925,2175,2175,2175,2175,0
20240328,125900,8870925,2175,2175,2175,2175,0
20240328,125800,8870925,2175,2175,2175,2175,21
20240328,125700,8825250,2175,2175,2175,2175,0
20240328,125600,8825250,2175,2175,2175,2175,0
20240328,125500,8825250,2175,2175,2175,2175,0
20240328,125400,8825250,2175,2175,2175,2175,21
20240328,125300,8779575,2175,2175,2175,2175,0
20240328,125200,8779575,2175,2175,2175,2175,0
20240328,125100,8779575,2175,2175,2175,2175,21
20240328,125000,8733900,2175,2175,2175,2175,0
20240328,124900,8733900,2175,2175,2175,2175,0
20240328,124800,8733900,2175,2175,2175,2175,0
20240328,124700,8733900,2175,2175,2175,2175,22
20240328,124600,8686050,2175,2175,2175,2175,0
20240328,124500,8686050,2175,2175,2175,2175,0
20240328,124400,8686050,2175,2175,2175,2175,21
20240328,124300,8640375,2175,2175,2175,2175,0
20240328,124200,8640375,2175,2175,2175,2175,0
20240328,124100,8640375,2175,2175,2175,2175,0
20240328,124000,8640375,2175,2175,2175,2175,21
20240328,123900,8594700,2175,2175,2175,2175,0
20240328,123800,8594700,2175,2175,2175,2175,0
20240328,123700,8594700,2175,2175,2175,2175,0
20240328,123600,8594700,2175,2175,2175,2175,21
20240328,123500,8549025,2175,2175,2175,2175,0
20240328,123400,8549025,2175,2175,2175,2175,0
20240328,123300,8549025,2175,2175,2175,2175,21
20240328,123200,8503350,2175,2175,2175,2175,0
20240328,123100,8503350,2175,2175,2175,2175,0
20240328,123000,8503350,2175,2175,2175,2175,0
20240328,122900,8503350,2175,2175,2175,2175,43
20240328,122800,8409825,2175,2175,2175,2175,0
20240328,122700,8409825,2175,2175,2175,2175,0
20240328,122600,8409825,2175,2175,2175,2175,43
20240328,122500,8316300,2175,2175,2175,2175,0
20240328,122400,8316300,2175,2175,2175,2175,0
20240328,122300,8316300,2175,2175,2175,2175,0
20240328,122200,8316300,2175,2175,2175,2175,42
20240328,122100,8224950,2175,2175,2175,2175,0
20240328,122000,8224950,2175,2175,2175,2175,0
20240328,121900,8224950,2175,2175,2175,2175,0
20240328,121800,8224950,2175,2175,2175,2175,21
20240328,121700,8179275,2170,2170,2170,2170,0
20240328,121600,8179275,2170,2170,2170,2170,0
20240328,121500,8179275,2170,2170,2170,2170,0
20240328,121400,8179275,2170,2170,2170,2170,0
20240328,121300,8179275,2170,2170,2170,2170,0
20240328,121200,8179275,2170,2170,2170,2170,0
20240328,121100,8179275,2170,2170,2170,2170,0
20240328,121000,8179275,2170,2170,2170,2170,0
20240328,120900,8179275,2170,2170,2170,2170,0
20240328,120800,8179275,2170,2170,2170,2170,0
20240328,120700,8179275,2170,2170,2170,2170,0
20240328,120600,8179275,2170,2170,2170,2170,0
20240328,120500,8179275,2170,2175,2175,2170,6
20240328,120400,8166240,2175,2175,2175,2175,21
20240328,120300,8120565,2175,2175,2175,2175,0
20240328,120200,8120565,2175,2175,2175,2175,0
20240328,120100,8120565,2175,2175,2175,2175,0
20240328,120000,8120565,2175,2175,2175,2175,21
20240328,115900,8074890,2175,2175,2175,2175,0
20240328,115800,8074890,2175,2175,2175,2175,0
20240328,115700,8074890,2175,2175,2175,2175,22
20240328,115600,8027040,2175,2175,2175,2175,0
20240328,115500,8027040,2175,2175,2175,2175,0
20240328,115400,8027040,2175,2175,2175,2175,0
20240328,115300,8027040,2175,2175,2175,2175,21
20240328,115200,7981365,2175,2175,2175,2175,0
20240328,115100,7981365,2175,2175,2175,2175,0
20240328,115000,7981365,2175,2175,2175,2175,0
20240328,114900,7981365,2175,2175,2175,2175,21
20240328,114800,7935690,2175,2175,2175,2175,0
20240328,114700,7935690,2175,2175,2175,2175,0
20240328,114600,7935690,2175,2175,2175,2175,21
20240328,114500,7890015,2175,2175,2175,2175,0
20240328,114400,7890015,2175,2175,2175,2175,0
20240328,114300,7890015,2175,2175,2175,2175,0
20240328,114200,7890015,2175,2175,2175,2175,21
20240328,114100,7844340,2175,2175,2175,2175,0
20240328,114000,7844340,2175,2175,2175,2175,0
20240328,113900,7844340,2175,2175,2175,2175,22
20240328,113800,7796490,2175,2175,2175,2175,0
20240328,113700,7796490,2175,2175,2175,2175,0
20240328,113600,7796490,2175,2175,2175,2175,0
20240328,113500,7796490,2175,2180,2180,2175,41
20240328,113400,7707210,2180,2180,2180,2180,0
20240328,113300,7707210,2180,2180,2180,2180,0
20240328,113200,7707210,2180,2180,2180,2180,0
20240328,113100,7707210,2180,2180,2180,2180,21
20240328,113000,7661430,2180,2175,2180,2175,10
20240328,112900,7639655,2175,2175,2175,2175,0
20240328,112800,7639655,2175,2175,2175,2175,0
20240328,112700,7639655,2175,2175,2175,2175,0
20240328,112600,7639655,2175,2175,2175,2175,0
20240328,112500,7639655,2175,2175,2175,2175,0
20240328,112400,7639655,2175,2175,2175,2175,17
20240328,112300,7602680,2175,2175,2175,2175,0
20240328,112200,7602680,2175,2175,2175,2175,0
20240328,112100,7602680,2175,2175,2175,2175,0
20240328,112000,7602680,2175,2175,2175,2175,22
20240328,111900,7554830,2175,2175,2175,2175,0
20240328,111800,7554830,2175,2175,2175,2175,0
20240328,111700,7554830,2175,2175,2175,2175,21
20240328,111600,7509155,2175,2175,2175,2175,0
20240328,111500,7509155,2175,2175,2175,2175,0
20240328,111400,7509155,2175,2175,2175,2175,41
20240328,111300,7419980,2175,2175,2175,2175,0
20240328,111200,7419980,2175,2175,2175,2175,0
20240328,111100,7419980,2175,2175,2175,2175,0
20240328,111000,7419980,2175,2175,2175,2175,1
20240328,110900,7417805,2175,2175,2175,2175,0
20240328,110800,7417805,2175,2175,2175,2175,360
20240328,110700,6634805,2175,2175,2175,2175,0
20240328,110600,6634805,2175,2175,2175,2175,22
20240328,110500,6586955,2175,2175,2175,2175,0
20240328,110400,6586955,2175,2175,2175,2175,0
20240328,110300,6586955,2175,2175,2175,2175,0
20240328,110200,6586955,2175,2175,2175,2175,42
20240328,110100,6495605,2175,2175,2175,2175,0
20240328,110000,6495605,2175,2175,2175,2175,0
20240328,105900,6495605,2175,2175,2175,2175,43
20240328,105800,6402080,2175,2175,2175,2175,0
20240328,105700,6402080,2175,2175,2175,2175,0
20240328,105600,6402080,2175,2175,2175,2175,0
20240328,105500,6402080,2175,2175,2175,2175,42
20240328,105400,6310730,2175,2175,2175,2175,0
20240328,105300,6310730,2175,2175,2175,2175,0
20240328,105200,6310730,2175,2175,2175,2175,0
20240328,105100,6310730,2175,2175,2175,2175,21
20240328,105000,6265055,2170,2170,2170,2170,1
20240328,104900,6262885,2170,2170,2170,2170,1
20240328,104800,6260715,2170,2170,2170,2170,0
20240328,104700,6260715,2170,2170,2170,2170,0
20240328,104600,6260715,2170,2170,2170,2170,0
20240328,104500,6260715,2170,2170,2170,2170,0
20240328,104400,6260715,2170,2170,2170,2170,0
20240328,104300,6260715,2170,2170,2170,2170,0
20240328,104200,6260715,2170,2170,2170,2170,0
20240328,104100,6260715,2170,2170,2170,2170,0
20240328,104000,6260715,2170,2170,2170,2170,0
20240328,103900,6260715,2170,2170,2170,2170,0
20240328,103800,6260715,2170,2170,2170,2170,200
20240328,103700,5826715,2175,2175,2175,2175,21
20240328,103600,5781040,2175,2175,2175,2175,0
20240328,103500,5781040,2175,2175,2175,2175,0
20240328,103400,5781040,2175,2175,2175,2175,0
20240328,103300,5781040,2175,2175,2175,2175,42
20240328,103200,5689690,2175,2175,2175,2175,0
20240328,103100,5689690,2175,2175,2175,2175,0
20240328,103000,5689690,2175,2175,2175,2175,43
20240328,102900,5596165,2175,2175,2175,2175,0
20240328,102800,5596165,2175,2175,2175,2175,0
20240328,102700,5596165,2175,2175,2175,2175,0
20240328,102600,5596165,2175,2175,2175,2175,43
20240328,102500,5502640,2175,2175,2175,2175,0
20240328,102400,5502640,2175,2175,2175,2175,0
20240328,102300,5502640,2175,2175,2175,2175,21
20240328,102200,5456965,2170,2170,2170,2170,0
20240328,102100,5456965,2170,2170,2170,2170,1
20240328,102000,5454795,2170,2170,2170,2170,0
20240328,101900,5454795,2170,2170,2170,2170,0
20240328,101800,5454795,2170,2170,2170,2170,0
20240328,101700,5454795,2170,2170,2170,2170,0
20240328,101600,5454795,2170,2170,2170,2170,0
20240328,101500,5454795,2170,2170,2170,2170,0
20240328,101400,5454795,2170,2170,2170,2170,100
20240328,101300,5237795,2170,2170,2170,2170,0
20240328,101200,5237795,2170,2170,2170,2170,502
20240328,101100,4148455,2170,2170,2170,2170,0
20240328,101000,4148455,2170,2170,2170,2170,1414
20240328,100900,1080075,2170,2170,2170,2170,0
20240328,100800,1080075,2170,2170,2170,2170,6
20240328,100700,1067055,2170,2170,2170,2170,0
20240328,100600,1067055,2170,2170,2170,2170,0
20240328,100500,1067055,2170,2170,2170,2170,0
20240328,100400,1067055,2170,2170,2170,2170,15
20240328,100300,1034505,2170,2170,2170,2170,0
20240328,100200,1034505,2170,2170,2170,2170,0
20240328,100100,1034505,2170,2170,2170,2170,36
20240328,100000,956385,2170,2170,2170,2170,0
20240328,095900,956385,2170,2170,2170,2170,0
20240328,095800,956385,2170,2170,2170,2170,0
20240328,095700,956385,2170,2170,2170,2170,39
20240328,095600,871755,2170,2170,2170,2170,0
20240328,095500,871755,2170,2170,2170,2170,0
20240328,095400,871755,2170,2170,2170,2170,31
20240328,095300,804485,2170,2170,2170,2170,0
20240328,095200,804485,2170,2170,2170,2170,1
20240328,095100,802315,2170,2170,2170,2170,0
20240328,095000,802315,2170,2170,2170,2170,21
20240328,094900,756745,2165,2165,2165,2165,0
20240328,094800,756745,2165,2165,2165,2165,0
20240328,094700,756745,2165,2165,2165,2165,0
20240328,094600,756745,2165,2165,2165,2165,8
20240328,094500,739425,2165,2165,2165,2165,0
20240328,094400,739425,2165,2165,2165,2165,0
20240328,094300,739425,2165,2165,2165,2165,20
20240328,094200,696125,2160,2160,2160,2160,0
20240328,094100,696125,2160,2160,2160,2160,0
20240328,094000,696125,2160,2160,2160,2160,0
20240328,093900,696125,2160,2160,2160,2160,0
20240328,093800,696125,2160,2160,2160,2160,186
20240328,093700,294365,2160,2160,2160,2160,0
20240328,093600,294365,2160,2160,2160,2160,0
20240328,093500,294365,2160,2160,2160,2160,0
20240328,093400,294365,2160,2160,2160,2160,0
20240328,093300,294365,2160,2160,2160,2160,3
20240328,093200,287885,2155,2155,2155,2155,1
20240328,093100,285730,2160,2160,2160,2160,0
20240328,093000,285730,2160,2160,2160,2160,0
20240328,092900,285730,2160,2160,2160,2160,10
20240328,092800,264130,2165,2165,2165,2165,21
20240328,092700,218665,2165,2165,2165,2165,100
20240328,092600,2165,2165,2165,2165,2165,0
20240328,092500,2165,2165,2165,2165,2165,0
20240328,092400,2165,2165,2165,2165,2165,0
20240328,092300,2165,2165,2165,2165,2165,0
20240328,092200,2165,2165,2165,2165,2165,1
20240328,092100,0,2170,2170,2170,2170,0
20240328,092000,0,2170,2170,2170,2170,0
20240328,091900,0,2170,2170,2170,2170,0
20240328,091800,0,2170,2170,2170,2170,0
20240328,091700,0,2170,2170,2170,2170,0
20240328,091600,0,2170,2170,2170,2170,0
20240328,091500,0,2170,2170,2170,2170,0
20240328,091400,0,2170,2170,2170,2170,0
20240328,091300,0,2170,2170,2170,2170,0
20240328,091200,0,2170,2170,2170,2170,0
20240328,091100,0,2170,2170,2170,2170,0
20240328,091000,0,2170,2170,2170,2170,0
20240328,090900,0,2170,2170,2170,2170,0
20240328,090800,0,2170,2170,2170,2170,0
20240328,090700,0,2170,2170,2170,2170,0
20240328,090600,0,2170,2170,2170,2170,0
20240328,090500,0,2170,2170,2170,2170,0
20240328,090400,0,2170,2170,2170,2170,0
20240328,090300,0,2170,2170,2170,2170,0
20240328,090200,0,2170,2170,2170,2170,0
20240328,090100,0,2170,2170,2170,2170,0
20240328,090000,0,2170,2170,2170,2170,0