KissMeData/014530/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,185400,540771475,3850,3850,3850,3850,2864
20240327,185300,540771475,3850,3850,3850,3850,0
20240327,185200,540771475,3850,3850,3850,3850,0
20240327,185100,540771475,3850,3850,3850,3850,0
20240327,185000,540771475,3850,3850,3850,3850,0
20240327,184900,540771475,3850,3850,3850,3850,0
20240327,184800,540771475,3850,3850,3850,3850,0
20240327,184700,540771475,3850,3850,3850,3850,0
20240327,184600,540771475,3850,3850,3850,3850,0
20240327,184500,540771475,3850,3850,3850,3850,0
20240327,184400,540771475,3850,3850,3850,3850,0
20240327,184300,540771475,3850,3850,3850,3850,0
20240327,184200,540771475,3850,3850,3850,3850,0
20240327,184100,540771475,3850,3850,3850,3850,0
20240327,184000,540771475,3850,3850,3850,3850,0
20240327,183900,540771475,3850,3850,3850,3850,0
20240327,183800,540771475,3850,3850,3850,3850,0
20240327,183700,540771475,3850,3850,3850,3850,0
20240327,183600,540771475,3850,3850,3850,3850,0
20240327,183500,540771475,3850,3850,3850,3850,0
20240327,183400,540771475,3850,3850,3850,3850,0
20240327,183300,540771475,3850,3850,3850,3850,0
20240327,183200,540771475,3850,3850,3850,3850,0
20240327,183100,540771475,3850,3850,3850,3850,0
20240327,183000,540771475,3850,3850,3850,3850,0
20240327,182900,540771475,3850,3850,3850,3850,0
20240327,182800,540771475,3850,3850,3850,3850,0
20240327,182700,540771475,3850,3850,3850,3850,0
20240327,182600,540771475,3850,3850,3850,3850,0
20240327,182500,540771475,3850,3850,3850,3850,0
20240327,182400,540771475,3850,3850,3850,3850,2864
20240327,182300,540771475,3850,3850,3850,3850,0
20240327,182200,540771475,3850,3850,3850,3850,0
20240327,182100,540771475,3850,3850,3850,3850,0
20240327,182000,540771475,3850,3850,3850,3850,0
20240327,181900,540771475,3850,3850,3850,3850,0
20240327,181800,540771475,3850,3850,3850,3850,0
20240327,181700,540771475,3850,3850,3850,3850,0
20240327,181600,540771475,3850,3850,3850,3850,0
20240327,181500,540771475,3850,3850,3850,3850,0
20240327,181400,540771475,3850,3850,3850,3850,0
20240327,181300,540771475,3850,3850,3850,3850,0
20240327,181200,540771475,3850,3850,3850,3850,0
20240327,181100,540771475,3850,3850,3850,3850,0
20240327,181000,540771475,3850,3850,3850,3850,0
20240327,180900,540771475,3850,3850,3850,3850,0
20240327,180800,540771475,3850,3850,3850,3850,0
20240327,180700,540771475,3850,3850,3850,3850,0
20240327,180600,540771475,3850,3850,3850,3850,0
20240327,180500,540771475,3850,3850,3850,3850,0
20240327,180400,540771475,3850,3850,3850,3850,0
20240327,180300,540771475,3850,3850,3850,3850,0
20240327,180200,540771475,3850,3850,3850,3850,0
20240327,180100,540771475,3850,3850,3850,3850,0
20240327,180000,540771475,3850,3850,3850,3850,0
20240327,175900,540771475,3850,3850,3850,3850,0
20240327,175800,540771475,3850,3850,3850,3850,0
20240327,175700,540771475,3850,3850,3850,3850,0
20240327,175600,540771475,3850,3850,3850,3850,0
20240327,175500,540771475,3850,3850,3850,3850,0
20240327,175400,540771475,3850,3850,3850,3850,2864
20240327,175300,540771475,3850,3850,3850,3850,0
20240327,175200,540771475,3850,3850,3850,3850,0
20240327,175100,540771475,3850,3850,3850,3850,0
20240327,175000,540771475,3850,3850,3850,3850,0
20240327,174900,540771475,3850,3850,3850,3850,0
20240327,174800,540771475,3850,3850,3850,3850,0
20240327,174700,540771475,3850,3850,3850,3850,0
20240327,174600,540771475,3850,3850,3850,3850,0
20240327,174500,540771475,3850,3850,3850,3850,0
20240327,174400,540771475,3850,3850,3850,3850,0
20240327,174300,540771475,3850,3850,3850,3850,0
20240327,174200,540771475,3850,3850,3850,3850,0
20240327,174100,540771475,3850,3850,3850,3850,0
20240327,174000,540771475,3850,3850,3850,3850,0
20240327,173900,540771475,3850,3850,3850,3850,0
20240327,173800,540771475,3850,3850,3850,3850,0
20240327,173700,540771475,3850,3850,3850,3850,0
20240327,173600,540771475,3850,3850,3850,3850,0
20240327,173500,540771475,3850,3850,3850,3850,0
20240327,173400,540771475,3850,3850,3850,3850,0
20240327,173300,540771475,3850,3850,3850,3850,0
20240327,173200,540771475,3850,3850,3850,3850,0
20240327,173100,540771475,3850,3850,3850,3850,0
20240327,173000,540771475,3850,3850,3850,3850,0
20240327,172900,540771475,3850,3850,3850,3850,0
20240327,172800,540771475,3850,3850,3850,3850,0
20240327,172700,540771475,3850,3850,3850,3850,0
20240327,172600,540771475,3850,3850,3850,3850,0
20240327,172500,540771475,3850,3850,3850,3850,0
20240327,172400,540771475,3850,3850,3850,3850,2864
20240327,172300,540771475,3850,3850,3850,3850,0
20240327,172200,540771475,3850,3850,3850,3850,0
20240327,172100,540771475,3850,3850,3850,3850,0
20240327,172000,540771475,3850,3850,3850,3850,0
20240327,171900,540771475,3850,3850,3850,3850,0
20240327,171800,540771475,3850,3850,3850,3850,0
20240327,171700,540771475,3850,3850,3850,3850,0
20240327,171600,540771475,3850,3850,3850,3850,0
20240327,171500,540771475,3850,3850,3850,3850,0
20240327,171400,540771475,3850,3850,3850,3850,0
20240327,171300,540771475,3850,3850,3850,3850,0
20240327,171200,540771475,3850,3850,3850,3850,0
20240327,171100,540771475,3850,3850,3850,3850,0
20240327,171000,540771475,3850,3850,3850,3850,0
20240327,170900,540771475,3850,3850,3850,3850,0
20240327,170800,540771475,3850,3850,3850,3850,0
20240327,170700,540771475,3850,3850,3850,3850,0
20240327,170600,540771475,3850,3850,3850,3850,0
20240327,170500,540771475,3850,3850,3850,3850,0
20240327,170400,540771475,3850,3850,3850,3850,0
20240327,170300,540771475,3850,3850,3850,3850,0
20240327,170200,540771475,3850,3850,3850,3850,0
20240327,170100,540771475,3850,3850,3850,3850,0
20240327,170000,540771475,3850,3850,3850,3850,0
20240327,165900,540771475,3850,3850,3850,3850,0
20240327,165800,540771475,3850,3850,3850,3850,0
20240327,165700,540771475,3850,3850,3850,3850,0
20240327,165600,540771475,3850,3850,3850,3850,0
20240327,165500,540771475,3850,3850,3850,3850,0
20240327,165400,540771475,3850,3850,3850,3850,2864
20240327,165300,540771475,3850,3850,3850,3850,0
20240327,165200,540771475,3850,3850,3850,3850,0
20240327,165100,540771475,3850,3850,3850,3850,0
20240327,165000,540771475,3850,3850,3850,3850,0
20240327,164900,540771475,3850,3850,3850,3850,0
20240327,164800,540771475,3850,3850,3850,3850,0
20240327,164700,540771475,3850,3850,3850,3850,0
20240327,164600,540771475,3850,3850,3850,3850,0
20240327,164500,540771475,3850,3850,3850,3850,0
20240327,164400,540771475,3850,3850,3850,3850,0
20240327,164300,540771475,3850,3850,3850,3850,0
20240327,164200,540771475,3850,3850,3850,3850,0
20240327,164100,540771475,3850,3850,3850,3850,0
20240327,164000,540771475,3850,3850,3850,3850,0
20240327,163900,540771475,3850,3850,3850,3850,0
20240327,163800,540771475,3850,3850,3850,3850,0
20240327,163700,540771475,3850,3850,3850,3850,0
20240327,163600,540771475,3850,3850,3850,3850,0
20240327,163500,540771475,3850,3850,3850,3850,0
20240327,163400,540771475,3850,3850,3850,3850,0
20240327,163300,540771475,3850,3850,3850,3850,0
20240327,163200,540771475,3850,3850,3850,3850,0
20240327,163100,540771475,3850,3850,3850,3850,0
20240327,163000,540771475,3850,3850,3850,3850,0
20240327,162900,540771475,3850,3850,3850,3850,0
20240327,162800,540771475,3850,3850,3850,3850,0
20240327,162700,540771475,3850,3850,3850,3850,0
20240327,162600,540771475,3850,3850,3850,3850,0
20240327,162500,540771475,3850,3850,3850,3850,0
20240327,162400,540771475,3850,3850,3850,3850,2864
20240327,162300,540771475,3850,3850,3850,3850,0
20240327,162200,540771475,3850,3850,3850,3850,0
20240327,162100,540771475,3850,3850,3850,3850,0
20240327,162000,540771475,3850,3850,3850,3850,0
20240327,161900,540771475,3850,3850,3850,3850,0
20240327,161800,540771475,3850,3850,3850,3850,0
20240327,161700,540771475,3850,3850,3850,3850,0
20240327,161600,540771475,3850,3850,3850,3850,0
20240327,161500,540771475,3850,3850,3850,3850,0
20240327,161400,540771475,3850,3850,3850,3850,0
20240327,161300,540771475,3850,3850,3850,3850,0
20240327,161200,540771475,3850,3850,3850,3850,0
20240327,161100,540771475,3850,3850,3850,3850,0
20240327,161000,540771475,3850,3850,3850,3850,0
20240327,160900,540771475,3850,3850,3850,3850,0
20240327,160800,540771475,3850,3850,3850,3850,0
20240327,160700,540771475,3850,3850,3850,3850,0
20240327,160600,540771475,3850,3850,3850,3850,0
20240327,160500,540771475,3850,3850,3850,3850,0
20240327,160400,540771475,3850,3850,3850,3850,0
20240327,160300,540771475,3850,3850,3850,3850,0
20240327,160200,540771475,3850,3850,3850,3850,0
20240327,160100,540771475,3850,3850,3850,3850,0
20240327,160000,540771475,3850,3850,3850,3850,0
20240327,155900,540771475,3850,3850,3850,3850,0
20240327,155800,540771475,3850,3850,3850,3850,0
20240327,155700,540771475,3850,3850,3850,3850,0
20240327,155600,540771475,3850,3850,3850,3850,0
20240327,155500,540771475,3850,3850,3850,3850,0
20240327,155400,540771475,3850,3850,3850,3850,2864
20240327,155300,540771475,3850,3850,3850,3850,0
20240327,155200,540771475,3850,3850,3850,3850,0
20240327,155100,540771475,3850,3850,3850,3850,0
20240327,155000,540771475,3850,3850,3850,3850,0
20240327,154900,540771475,3850,3850,3850,3850,0
20240327,154800,540771475,3850,3850,3850,3850,0
20240327,154700,540771475,3850,3850,3850,3850,0
20240327,154600,540771475,3850,3850,3850,3850,0
20240327,154500,540771475,3850,3850,3850,3850,0
20240327,154400,540771475,3850,3850,3850,3850,0
20240327,154300,540771475,3850,3850,3850,3850,0
20240327,154200,540771475,3850,3850,3850,3850,0
20240327,154100,540771475,3850,3850,3850,3850,0
20240327,154000,540771475,3850,3850,3850,3850,0
20240327,153900,540771475,3850,3850,3850,3850,0
20240327,153800,540771475,3850,3850,3850,3850,0
20240327,153700,540771475,3850,3850,3850,3850,0
20240327,153600,540771475,3850,3850,3850,3850,0
20240327,153500,540771475,3850,3850,3850,3850,0
20240327,153400,540771475,3850,3850,3850,3850,0
20240327,153300,540771475,3850,3850,3850,3850,0
20240327,153200,540771475,3850,3850,3850,3850,0
20240327,153100,540771475,3850,3850,3850,3850,0
20240327,153000,540771475,3850,3850,3850,3850,2864
20240327,152900,529745075,3860,3860,3860,3860,0
20240327,152800,529745075,3860,3860,3860,3860,0
20240327,152700,529745075,3860,3860,3860,3860,0
20240327,152600,529745075,3860,3860,3860,3860,0
20240327,152500,529745075,3860,3860,3860,3860,0
20240327,152400,529745075,3860,3860,3860,3860,0
20240327,152300,529745075,3860,3860,3860,3860,0
20240327,152200,529745075,3860,3860,3860,3860,0
20240327,152100,529745075,3860,3860,3860,3860,0
20240327,152000,529745075,3860,3860,3860,3860,0
20240327,151900,529745075,3860,3860,3860,3855,71
20240327,151800,529471230,3860,3860,3860,3860,0
20240327,151700,529471230,3860,3855,3860,3855,379
20240327,151600,528010135,3855,3850,3855,3850,217
20240327,151500,527173895,3855,3855,3855,3855,10
20240327,151400,527135345,3855,3855,3855,3855,2
20240327,151300,527127635,3855,3855,3855,3855,0
20240327,151200,527127635,3855,3855,3855,3855,1
20240327,151100,527123780,3855,3855,3855,3855,13
20240327,151000,527073665,3855,3855,3855,3855,153
20240327,150900,526483850,3855,3855,3855,3855,0
20240327,150800,526483850,3855,3855,3855,3855,300
20240327,150700,525327350,3855,3855,3855,3855,0
20240327,150600,525327350,3855,3855,3855,3855,0
20240327,150500,525327350,3855,3855,3855,3855,1
20240327,150400,525323495,3860,3860,3860,3860,25
20240327,150300,525226995,3860,3860,3860,3860,100
20240327,150200,524840995,3860,3860,3860,3860,15
20240327,150100,524783095,3860,3860,3860,3860,3
20240327,150000,524771515,3855,3855,3855,3855,0
20240327,145900,524771515,3855,3855,3855,3855,0
20240327,145800,524771515,3855,3855,3855,3855,300
20240327,145700,523615015,3855,3855,3855,3855,0
20240327,145600,523615015,3855,3855,3855,3855,0
20240327,145500,523615015,3855,3855,3855,3855,0
20240327,145400,523615015,3855,3855,3855,3855,2285
20240327,145300,514806340,3855,3855,3855,3855,0
20240327,145200,514806340,3855,3855,3855,3855,0
20240327,145100,514806340,3855,3855,3855,3855,859
20240327,145000,511494895,3850,3850,3850,3850,0
20240327,144900,511494895,3850,3850,3850,3850,0
20240327,144800,511494895,3850,3850,3850,3850,0
20240327,144700,511494895,3850,3850,3850,3850,0
20240327,144600,511494895,3850,3855,3855,3850,60
20240327,144500,511263830,3850,3850,3855,3850,610
20240327,144400,508913830,3850,3855,3855,3850,26846
20240327,144300,405516180,3860,3860,3860,3860,0
20240327,144200,405516180,3860,3855,3860,3855,17
20240327,144100,405450640,3860,3860,3860,3860,0
20240327,144000,405450640,3860,3860,3860,3860,10
20240327,143900,405412040,3860,3860,3860,3860,0
20240327,143800,405412040,3860,3860,3860,3860,0
20240327,143700,405412040,3860,3860,3860,3860,10
20240327,143600,405373440,3855,3855,3855,3855,0
20240327,143500,405373440,3855,3855,3855,3855,0
20240327,143400,405373440,3855,3855,3855,3855,0
20240327,143300,405373440,3855,3855,3855,3855,0
20240327,143200,405373440,3855,3855,3855,3855,0
20240327,143100,405373440,3855,3855,3855,3855,0
20240327,143000,405373440,3855,3855,3855,3855,5
20240327,142900,405354165,3855,3855,3855,3855,200
20240327,142800,404583165,3860,3860,3860,3860,0
20240327,142700,404583165,3860,3860,3860,3860,0
20240327,142600,404583165,3860,3860,3860,3860,0
20240327,142500,404583165,3860,3860,3860,3860,0
20240327,142400,404583165,3860,3860,3860,3860,0
20240327,142300,404583165,3860,3860,3860,3860,0
20240327,142200,404583165,3860,3860,3860,3860,10
20240327,142100,404544565,3855,3855,3855,3855,0
20240327,142000,404544565,3855,3860,3860,3855,22
20240327,141900,404459745,3860,3860,3860,3860,26
20240327,141800,404359385,3860,3860,3860,3860,0
20240327,141700,404359385,3860,3860,3860,3860,0
20240327,141600,404359385,3860,3860,3860,3860,0
20240327,141500,404359385,3860,3860,3860,3860,0
20240327,141400,404359385,3860,3860,3860,3860,0
20240327,141300,404359385,3860,3860,3860,3860,800
20240327,141200,401271385,3860,3860,3860,3860,0
20240327,141100,401271385,3860,3860,3860,3860,0
20240327,141000,401271385,3860,3860,3860,3860,0
20240327,140900,401271385,3860,3860,3860,3860,0
20240327,140800,401271385,3860,3860,3860,3860,0
20240327,140700,401271385,3860,3860,3860,3860,0
20240327,140600,401271385,3860,3860,3860,3860,6
20240327,140500,401248225,3855,3855,3855,3855,0
20240327,140400,401248225,3855,3855,3855,3855,0
20240327,140300,401248225,3855,3855,3855,3855,218
20240327,140200,400407835,3855,3855,3855,3855,0
20240327,140100,400407835,3855,3855,3855,3855,3000
20240327,140000,388842835,3860,3860,3860,3860,260
20240327,135900,387839235,3855,3855,3855,3855,0
20240327,135800,387839235,3855,3855,3855,3855,0
20240327,135700,387839235,3855,3855,3855,3855,0
20240327,135600,387839235,3855,3855,3855,3855,0
20240327,135500,387839235,3855,3855,3855,3855,400
20240327,135400,386297235,3855,3855,3855,3855,0
20240327,135300,386297235,3855,3855,3855,3855,0
20240327,135200,386297235,3855,3855,3855,3855,0
20240327,135100,386297235,3855,3855,3855,3855,0
20240327,135000,386297235,3855,3855,3855,3855,517
20240327,134900,384304200,3860,3860,3860,3860,0
20240327,134800,384304200,3860,3860,3860,3860,0
20240327,134700,384304200,3860,3860,3860,3860,29
20240327,134600,384192260,3860,3855,3860,3855,60
20240327,134500,383960910,3855,3855,3855,3855,0
20240327,134400,383960910,3855,3855,3855,3855,0
20240327,134300,383960910,3855,3855,3855,3855,0
20240327,134200,383960910,3855,3855,3855,3855,0
20240327,134100,383960910,3855,3855,3855,3855,0
20240327,134000,383960910,3855,3855,3855,3855,0
20240327,133900,383960910,3855,3855,3855,3855,0
20240327,133800,383960910,3855,3860,3860,3855,472
20240327,133700,382140350,3855,3855,3855,3855,0
20240327,133600,382140350,3855,3855,3855,3855,1390
20240327,133500,376781900,3860,3855,3860,3855,58
20240327,133400,376558060,3860,3860,3860,3860,0
20240327,133300,376558060,3860,3860,3860,3860,1000
20240327,133200,372698060,3860,3860,3860,3860,0
20240327,133100,372698060,3860,3860,3860,3860,10
20240327,133000,372659460,3855,3855,3855,3855,0
20240327,132900,372659460,3855,3855,3855,3855,0
20240327,132800,372659460,3855,3855,3855,3855,1500
20240327,132700,366876960,3855,3855,3855,3855,0
20240327,132600,366876960,3855,3855,3855,3855,1
20240327,132500,366873105,3860,3860,3860,3860,25
20240327,132400,366776605,3860,3860,3860,3860,0
20240327,132300,366776605,3860,3860,3860,3860,0
20240327,132200,366776605,3860,3860,3860,3860,0
20240327,132100,366776605,3860,3860,3860,3860,0
20240327,132000,366776605,3860,3860,3860,3860,77
20240327,131900,366479385,3855,3855,3855,3855,0
20240327,131800,366479385,3855,3855,3855,3855,0
20240327,131700,366479385,3855,3855,3855,3855,0
20240327,131600,366479385,3855,3855,3855,3855,0
20240327,131500,366479385,3855,3855,3855,3855,0
20240327,131400,366479385,3855,3855,3855,3855,0
20240327,131300,366479385,3855,3855,3855,3855,0
20240327,131200,366479385,3855,3855,3855,3855,0
20240327,131100,366479385,3855,3855,3855,3855,0
20240327,131000,366479385,3855,3855,3855,3855,1611
20240327,130900,360268980,3860,3860,3860,3860,0
20240327,130800,360268980,3860,3860,3860,3860,100
20240327,130700,359882980,3860,3860,3860,3860,40
20240327,130600,359728580,3860,3860,3860,3860,299
20240327,130500,358574440,3865,3865,3865,3865,0
20240327,130400,358574440,3865,3865,3865,3865,0
20240327,130300,358574440,3865,3865,3865,3865,0
20240327,130200,358574440,3865,3860,3865,3860,1026
20240327,130100,354613945,3860,3860,3860,3860,0
20240327,130000,354613945,3860,3860,3860,3860,0
20240327,125900,354613945,3860,3860,3860,3860,140
20240327,125800,354073545,3860,3860,3860,3860,0
20240327,125700,354073545,3860,3860,3860,3860,200
20240327,125600,353301545,3860,3860,3860,3860,10
20240327,125500,353262945,3860,3860,3860,3860,0
20240327,125400,353262945,3860,3860,3860,3860,317
20240327,125300,352039325,3860,3860,3860,3860,204
20240327,125200,351251885,3860,3860,3860,3860,50
20240327,125100,351058885,3860,3860,3860,3860,0
20240327,125000,351058885,3860,3860,3860,3860,0
20240327,124900,351058885,3860,3865,3865,3860,3043
20240327,124800,339312855,3860,3860,3860,3860,1030
20240327,124700,335337055,3860,3860,3860,3860,40
20240327,124600,335182655,3860,3860,3860,3860,9284
20240327,124500,299346415,3855,3855,3855,3855,3
20240327,124400,299334850,3855,3855,3855,3855,300
20240327,124300,298178350,3855,3855,3855,3855,0
20240327,124200,298178350,3855,3855,3855,3855,14
20240327,124100,298124380,3860,3860,3860,3860,9
20240327,124000,298089640,3855,3855,3855,3855,44
20240327,123900,297920020,3855,3855,3855,3855,0
20240327,123800,297920020,3855,3855,3855,3855,2932
20240327,123700,286617160,3855,3855,3855,3855,2
20240327,123600,286609450,3860,3860,3860,3860,0
20240327,123500,286609450,3860,3860,3860,3860,8
20240327,123400,286578570,3860,3860,3860,3860,1
20240327,123300,286574710,3855,3855,3855,3855,0
20240327,123200,286574710,3855,3855,3855,3855,20
20240327,123100,286497610,3855,3855,3855,3855,0
20240327,123000,286497610,3855,3855,3855,3855,0
20240327,122900,286497610,3855,3855,3855,3855,500
20240327,122800,284570110,3855,3855,3855,3855,0
20240327,122700,284570110,3855,3855,3855,3855,0
20240327,122600,284570110,3855,3855,3855,3855,0
20240327,122500,284570110,3855,3855,3855,3855,3
20240327,122400,284558545,3860,3860,3860,3860,0
20240327,122300,284558545,3860,3860,3860,3860,0
20240327,122200,284558545,3860,3860,3860,3860,4
20240327,122100,284543105,3865,3865,3865,3865,2
20240327,122000,284535375,3865,3865,3865,3865,1
20240327,121900,284531510,3855,3855,3855,3855,0
20240327,121800,284531510,3855,3855,3855,3855,0
20240327,121700,284531510,3855,3855,3855,3855,0
20240327,121600,284531510,3855,3855,3855,3855,0
20240327,121500,284531510,3855,3855,3855,3855,3
20240327,121400,284519945,3855,3860,3860,3855,310
20240327,121300,283323395,3860,3860,3860,3860,0
20240327,121200,283323395,3860,3860,3860,3860,500
20240327,121100,281393395,3860,3865,3865,3860,400
20240327,121000,279848895,3860,3860,3860,3860,0
20240327,120900,279848895,3860,3860,3860,3860,0
20240327,120800,279848895,3860,3860,3860,3860,3000
20240327,120700,268268895,3860,3860,3860,3860,0
20240327,120600,268268895,3860,3860,3860,3860,0
20240327,120500,268268895,3860,3860,3860,3860,0
20240327,120400,268268895,3860,3860,3860,3860,1
20240327,120300,268265035,3855,3855,3855,3855,0
20240327,120200,268265035,3855,3855,3855,3855,0
20240327,120100,268265035,3855,3855,3855,3855,0
20240327,120000,268265035,3855,3855,3855,3855,0
20240327,115900,268265035,3855,3860,3860,3855,10
20240327,115800,268226475,3865,3865,3865,3865,130
20240327,115700,267724025,3860,3860,3860,3860,1
20240327,115600,267720165,3860,3860,3860,3860,0
20240327,115500,267720165,3860,3860,3860,3860,0
20240327,115400,267720165,3860,3860,3860,3860,0
20240327,115300,267720165,3860,3860,3860,3860,0
20240327,115200,267720165,3860,3860,3860,3860,0
20240327,115100,267720165,3860,3860,3860,3860,0
20240327,115000,267720165,3860,3860,3860,3860,0
20240327,114900,267720165,3860,3860,3860,3860,0
20240327,114800,267720165,3860,3860,3860,3860,167
20240327,114700,267075545,3860,3860,3860,3860,0
20240327,114600,267075545,3860,3860,3860,3860,0
20240327,114500,267075545,3860,3860,3860,3860,33
20240327,114400,266948165,3860,3860,3860,3860,200
20240327,114300,266176165,3855,3855,3855,3855,1
20240327,114200,266172310,3860,3860,3860,3860,0
20240327,114100,266172310,3860,3860,3860,3860,259
20240327,114000,265172570,3860,3860,3860,3860,0
20240327,113900,265172570,3860,3860,3860,3860,65
20240327,113800,264921670,3855,3855,3855,3855,0
20240327,113700,264921670,3855,3855,3855,3855,0
20240327,113600,264921670,3855,3860,3860,3855,3558
20240327,113500,251202850,3865,3865,3865,3865,0
20240327,113400,251202850,3865,3865,3865,3865,0
20240327,113300,251202850,3865,3865,3865,3865,0
20240327,113200,251202850,3865,3865,3865,3865,0
20240327,113100,251202850,3865,3865,3865,3865,20
20240327,113000,251125550,3865,3865,3865,3865,2
20240327,112900,251117820,3855,3855,3855,3855,0
20240327,112800,251117820,3855,3860,3860,3855,210
20240327,112700,250308220,3855,3855,3855,3850,3474
20240327,112600,236917920,3860,3860,3860,3860,0
20240327,112500,236917920,3860,3860,3860,3860,0
20240327,112400,236917920,3860,3860,3860,3860,0
20240327,112300,236917920,3860,3860,3860,3860,31
20240327,112200,236798260,3855,3855,3855,3855,29
20240327,112100,236686465,3860,3860,3860,3860,0
20240327,112000,236686465,3860,3860,3860,3860,0
20240327,111900,236686465,3860,3860,3860,3860,1
20240327,111800,236682605,3850,3850,3850,3850,0
20240327,111700,236682605,3850,3850,3850,3850,0
20240327,111600,236682605,3850,3855,3855,3850,1055
20240327,111500,232615855,3855,3855,3855,3855,0
20240327,111400,232615855,3855,3855,3855,3855,1004
20240327,111300,228745435,3850,3850,3850,3850,25
20240327,111200,228649185,3850,3850,3850,3850,823
20240327,111100,225480635,3855,3855,3855,3855,300
20240327,111000,224324135,3850,3850,3850,3850,0
20240327,110900,224324135,3850,3855,3855,3850,400
20240327,110800,222782635,3855,3855,3855,3855,3514
20240327,110700,209236165,3855,3855,3855,3855,352
20240327,110600,207879205,3855,3865,3865,3855,4741
20240327,110500,189578965,3860,3860,3860,3860,0
20240327,110400,189578965,3860,3860,3860,3860,0
20240327,110300,189578965,3860,3860,3860,3860,0
20240327,110200,189578965,3860,3860,3860,3860,0
20240327,110100,189578965,3860,3860,3860,3860,286
20240327,110000,188475005,3865,3865,3865,3865,42
20240327,105900,188312675,3865,3865,3865,3865,0
20240327,105800,188312675,3865,3865,3865,3865,20
20240327,105700,188235375,3865,3865,3865,3865,1
20240327,105600,188231510,3865,3865,3865,3865,107
20240327,105500,187817955,3865,3865,3865,3865,0
20240327,105400,187817955,3865,3865,3865,3865,1
20240327,105300,187814090,3860,3855,3860,3855,6535
20240327,105200,162616665,3860,3860,3860,3860,178
20240327,105100,161929585,3860,3860,3860,3860,0
20240327,105000,161929585,3860,3860,3860,3860,2109
20240327,104900,153788845,3860,3860,3860,3860,300
20240327,104800,152630845,3870,3870,3870,3870,0
20240327,104700,152630845,3870,3870,3870,3870,0
20240327,104600,152630845,3870,3870,3870,3870,0
20240327,104500,152630845,3870,3870,3870,3870,0
20240327,104400,152630845,3870,3870,3870,3870,1
20240327,104300,152626975,3860,3860,3860,3860,0
20240327,104200,152626975,3860,3860,3860,3860,0
20240327,104100,152626975,3860,3860,3860,3860,2
20240327,104000,152619255,3860,3860,3860,3860,0
20240327,103900,152619255,3860,3860,3860,3860,0
20240327,103800,152619255,3860,3860,3860,3860,1000
20240327,103700,148759255,3860,3860,3860,3860,0
20240327,103600,148759255,3860,3860,3860,3860,6
20240327,103500,148736095,3860,3860,3860,3860,520
20240327,103400,146728895,3860,3865,3865,3860,26
20240327,103300,146628445,3875,3875,3875,3875,0
20240327,103200,146628445,3875,3875,3875,3875,0
20240327,103100,146628445,3875,3875,3875,3875,0
20240327,103000,146628445,3875,3875,3875,3875,0
20240327,102900,146628445,3875,3875,3875,3875,1
20240327,102800,146624570,3860,3860,3875,3855,318
20240327,102700,145397070,3875,3860,3875,3860,2
20240327,102600,145389335,3860,3860,3860,3860,2
20240327,102500,145381615,3875,3875,3875,3875,0
20240327,102400,145381615,3875,3875,3875,3875,1
20240327,102300,145377740,3865,3875,3880,3865,1003
20240327,102200,141491120,3860,3865,3865,3860,3373
20240327,102100,128470340,3865,3865,3865,3865,0
20240327,102000,128470340,3865,3865,3865,3865,1
20240327,101900,128466475,3870,3870,3870,3870,0
20240327,101800,128466475,3870,3870,3870,3870,15
20240327,101700,128408425,3875,3875,3875,3875,1
20240327,101600,128404550,3875,3875,3875,3875,0
20240327,101500,128404550,3875,3875,3875,3875,0
20240327,101400,128404550,3875,3875,3875,3875,1
20240327,101300,128400675,3860,3860,3860,3860,2
20240327,101200,128392955,3875,3875,3875,3875,0
20240327,101100,128392955,3875,3875,3875,3875,0
20240327,101000,128392955,3875,3875,3875,3875,0
20240327,100900,128392955,3875,3875,3875,3875,1
20240327,100800,128389080,3860,3860,3880,3860,302
20240327,100700,127223340,3860,3860,3860,3855,900
20240327,100600,123752070,3860,3865,3880,3860,911
20240327,100500,120235585,3860,3875,3875,3860,3120
20240327,100400,108192220,3875,3880,3880,3875,152
20240327,100300,107602720,3880,3880,3880,3880,51
20240327,100200,107404840,3880,3870,3880,3870,13
20240327,100100,107354410,3880,3880,3880,3880,0
20240327,100000,107354410,3880,3880,3880,3880,10
20240327,095900,107315610,3880,3880,3880,3880,300
20240327,095800,106151610,3880,3880,3880,3880,1
20240327,095700,106147730,3860,3860,3860,3860,1000
20240327,095600,102287730,3880,3880,3880,3880,0
20240327,095500,102287730,3880,3880,3880,3880,3
20240327,095400,102276090,3885,3885,3885,3885,0
20240327,095300,102276090,3885,3885,3885,3885,0
20240327,095200,102276090,3885,3880,3885,3880,104
20240327,095100,101872350,3880,3880,3880,3880,0
20240327,095000,101872350,3880,3860,3880,3860,501
20240327,094900,99938470,3860,3865,3865,3860,510
20240327,094800,97969860,3880,3865,3880,3865,102
20240327,094700,97575600,3865,3870,3870,3865,21
20240327,094600,97494430,3880,3865,3880,3865,1880
20240327,094500,90228200,3865,3865,3865,3865,380
20240327,094400,88759500,3865,3865,3865,3865,0
20240327,094300,88759500,3865,3865,3865,3865,20
20240327,094200,88682200,3885,3885,3885,3885,0
20240327,094100,88682200,3885,3885,3885,3885,20
20240327,094000,88604500,3890,3890,3890,3890,0
20240327,093900,88604500,3890,3885,3890,3885,2
20240327,093800,88596725,3890,3890,3890,3890,0
20240327,093700,88596725,3890,3875,3890,3875,4542
20240327,093600,70989250,3875,3860,3875,3860,34
20240327,093500,70857995,3860,3875,3875,3860,152
20240327,093400,70270710,3875,3875,3875,3875,30
20240327,093300,70154460,3875,3875,3875,3875,1
20240327,093200,70150585,3865,3865,3865,3865,1
20240327,093100,70146720,3875,3875,3875,3875,0
20240327,093000,70146720,3875,3875,3875,3875,1
20240327,092900,70142845,3865,3865,3865,3865,21
20240327,092800,70061680,3865,3865,3865,3865,0
20240327,092700,70061680,3865,3860,3865,3860,1145
20240327,092600,65641975,3860,3860,3860,3860,471
20240327,092500,63823915,3875,3875,3875,3875,0
20240327,092400,63823915,3875,3875,3875,3875,0
20240327,092300,63823915,3875,3870,3875,3870,174
20240327,092200,63150530,3855,3855,3855,3855,0
20240327,092100,63150530,3855,3855,3855,3855,0
20240327,092000,63150530,3855,3855,3855,3855,1060
20240327,091900,59064230,3855,3860,3870,3855,301
20240327,091800,57899435,3855,3855,3855,3855,250
20240327,091700,56935685,3860,3860,3860,3860,1006
20240327,091600,53052525,3855,3865,3870,3855,6874
20240327,091500,26510915,3870,3870,3870,3870,1870
20240327,091400,19274015,3875,3890,3890,3875,1180
20240327,091300,14699330,3880,3880,3880,3880,2
20240327,091200,14691570,3885,3885,3885,3885,211
20240327,091100,13871835,3895,3895,3895,3895,0
20240327,091000,13871835,3895,3900,3900,3895,51
20240327,090900,13672940,3875,3875,3875,3875,0
20240327,090800,13672940,3875,3875,3875,3875,10
20240327,090700,13634190,3875,3875,3875,3875,0
20240327,090600,13634190,3875,3880,3880,3875,1014
20240327,090500,9704510,3880,3880,3880,3880,0
20240327,090400,9704510,3880,3880,3880,3880,520
20240327,090300,7686910,3880,3880,3880,3880,453
20240327,090200,5929270,3880,3880,3880,3880,401
20240327,090100,4373390,3905,3905,3905,3905,4
20240327,090000,4357770,3890,3915,3915,3890,1118