KissMeData/032190/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,190400,696791730,12810,12810,12810,12810,1090
20240327,190300,696791730,12810,12810,12810,12810,0
20240327,190200,696791730,12810,12810,12810,12810,0
20240327,190100,696791730,12810,12810,12810,12810,0
20240327,190000,696791730,12810,12810,12810,12810,0
20240327,185900,696791730,12810,12810,12810,12810,0
20240327,185800,696791730,12810,12810,12810,12810,0
20240327,185700,696791730,12810,12810,12810,12810,0
20240327,185600,696791730,12810,12810,12810,12810,0
20240327,185500,696791730,12810,12810,12810,12810,0
20240327,185400,696791730,12810,12810,12810,12810,0
20240327,185300,696791730,12810,12810,12810,12810,0
20240327,185200,696791730,12810,12810,12810,12810,0
20240327,185100,696791730,12810,12810,12810,12810,0
20240327,185000,696791730,12810,12810,12810,12810,0
20240327,184900,696791730,12810,12810,12810,12810,0
20240327,184800,696791730,12810,12810,12810,12810,0
20240327,184700,696791730,12810,12810,12810,12810,0
20240327,184600,696791730,12810,12810,12810,12810,0
20240327,184500,696791730,12810,12810,12810,12810,0
20240327,184400,696791730,12810,12810,12810,12810,0
20240327,184300,696791730,12810,12810,12810,12810,0
20240327,184200,696791730,12810,12810,12810,12810,0
20240327,184100,696791730,12810,12810,12810,12810,0
20240327,184000,696791730,12810,12810,12810,12810,0
20240327,183900,696791730,12810,12810,12810,12810,0
20240327,183800,696791730,12810,12810,12810,12810,0
20240327,183700,696791730,12810,12810,12810,12810,0
20240327,183600,696791730,12810,12810,12810,12810,0
20240327,183500,696791730,12810,12810,12810,12810,0
20240327,183400,696791730,12810,12810,12810,12810,1090
20240327,183300,696791730,12810,12810,12810,12810,0
20240327,183200,696791730,12810,12810,12810,12810,0
20240327,183100,696791730,12810,12810,12810,12810,0
20240327,183000,696791730,12810,12810,12810,12810,0
20240327,182900,696791730,12810,12810,12810,12810,0
20240327,182800,696791730,12810,12810,12810,12810,0
20240327,182700,696791730,12810,12810,12810,12810,0
20240327,182600,696791730,12810,12810,12810,12810,0
20240327,182500,696791730,12810,12810,12810,12810,0
20240327,182400,696791730,12810,12810,12810,12810,0
20240327,182300,696791730,12810,12810,12810,12810,0
20240327,182200,696791730,12810,12810,12810,12810,0
20240327,182100,696791730,12810,12810,12810,12810,0
20240327,182000,696791730,12810,12810,12810,12810,0
20240327,181900,696791730,12810,12810,12810,12810,0
20240327,181800,696791730,12810,12810,12810,12810,0
20240327,181700,696791730,12810,12810,12810,12810,0
20240327,181600,696791730,12810,12810,12810,12810,0
20240327,181500,696791730,12810,12810,12810,12810,0
20240327,181400,696791730,12810,12810,12810,12810,0
20240327,181300,696791730,12810,12810,12810,12810,0
20240327,181200,696791730,12810,12810,12810,12810,0
20240327,181100,696791730,12810,12810,12810,12810,0
20240327,181000,696791730,12810,12810,12810,12810,0
20240327,180900,696791730,12810,12810,12810,12810,0
20240327,180800,696791730,12810,12810,12810,12810,0
20240327,180700,696791730,12810,12810,12810,12810,0
20240327,180600,696791730,12810,12810,12810,12810,0
20240327,180500,696791730,12810,12810,12810,12810,0
20240327,180400,696791730,12810,12810,12810,12810,1090
20240327,180300,696791730,12810,12810,12810,12810,0
20240327,180200,696791730,12810,12810,12810,12810,0
20240327,180100,696791730,12810,12810,12810,12810,0
20240327,180000,696791730,12810,12810,12810,12810,0
20240327,175900,696791730,12810,12810,12810,12810,0
20240327,175800,696791730,12810,12810,12810,12810,0
20240327,175700,696791730,12810,12810,12810,12810,0
20240327,175600,696791730,12810,12810,12810,12810,0
20240327,175500,696791730,12810,12810,12810,12810,0
20240327,175400,696791730,12810,12810,12810,12810,0
20240327,175300,696791730,12810,12810,12810,12810,0
20240327,175200,696791730,12810,12810,12810,12810,0
20240327,175100,696791730,12810,12810,12810,12810,0
20240327,175000,696791730,12810,12810,12810,12810,0
20240327,174900,696791730,12810,12810,12810,12810,0
20240327,174800,696791730,12810,12810,12810,12810,0
20240327,174700,696791730,12810,12810,12810,12810,0
20240327,174600,696791730,12810,12810,12810,12810,0
20240327,174500,696791730,12810,12810,12810,12810,0
20240327,174400,696791730,12810,12810,12810,12810,0
20240327,174300,696791730,12810,12810,12810,12810,0
20240327,174200,696791730,12810,12810,12810,12810,0
20240327,174100,696791730,12810,12810,12810,12810,0
20240327,174000,696791730,12810,12810,12810,12810,0
20240327,173900,696791730,12810,12810,12810,12810,0
20240327,173800,696791730,12810,12810,12810,12810,0
20240327,173700,696791730,12810,12810,12810,12810,0
20240327,173600,696791730,12810,12810,12810,12810,0
20240327,173500,696791730,12810,12810,12810,12810,0
20240327,173400,696791730,12810,12810,12810,12810,1090
20240327,173300,696791730,12810,12810,12810,12810,0
20240327,173200,696791730,12810,12810,12810,12810,0
20240327,173100,696791730,12810,12810,12810,12810,0
20240327,173000,696791730,12810,12810,12810,12810,0
20240327,172900,696791730,12810,12810,12810,12810,0
20240327,172800,696791730,12810,12810,12810,12810,0
20240327,172700,696791730,12810,12810,12810,12810,0
20240327,172600,696791730,12810,12810,12810,12810,0
20240327,172500,696791730,12810,12810,12810,12810,0
20240327,172400,696791730,12810,12810,12810,12810,0
20240327,172300,696791730,12810,12810,12810,12810,0
20240327,172200,696791730,12810,12810,12810,12810,0
20240327,172100,696791730,12810,12810,12810,12810,0
20240327,172000,696791730,12810,12810,12810,12810,0
20240327,171900,696791730,12810,12810,12810,12810,0
20240327,171800,696791730,12810,12810,12810,12810,0
20240327,171700,696791730,12810,12810,12810,12810,0
20240327,171600,696791730,12810,12810,12810,12810,0
20240327,171500,696791730,12810,12810,12810,12810,0
20240327,171400,696791730,12810,12810,12810,12810,0
20240327,171300,696791730,12810,12810,12810,12810,0
20240327,171200,696791730,12810,12810,12810,12810,0
20240327,171100,696791730,12810,12810,12810,12810,0
20240327,171000,696791730,12810,12810,12810,12810,0
20240327,170900,696791730,12810,12810,12810,12810,0
20240327,170800,696791730,12810,12810,12810,12810,0
20240327,170700,696791730,12810,12810,12810,12810,0
20240327,170600,696791730,12810,12810,12810,12810,0
20240327,170500,696791730,12810,12810,12810,12810,0
20240327,170400,696791730,12810,12810,12810,12810,1090
20240327,170300,696791730,12810,12810,12810,12810,0
20240327,170200,696791730,12810,12810,12810,12810,0
20240327,170100,696791730,12810,12810,12810,12810,0
20240327,170000,696791730,12810,12810,12810,12810,0
20240327,165900,696791730,12810,12810,12810,12810,0
20240327,165800,696791730,12810,12810,12810,12810,0
20240327,165700,696791730,12810,12810,12810,12810,0
20240327,165600,696791730,12810,12810,12810,12810,0
20240327,165500,696791730,12810,12810,12810,12810,0
20240327,165400,696791730,12810,12810,12810,12810,0
20240327,165300,696791730,12810,12810,12810,12810,0
20240327,165200,696791730,12810,12810,12810,12810,0
20240327,165100,696791730,12810,12810,12810,12810,0
20240327,165000,696791730,12810,12810,12810,12810,0
20240327,164900,696791730,12810,12810,12810,12810,0
20240327,164800,696791730,12810,12810,12810,12810,0
20240327,164700,696791730,12810,12810,12810,12810,0
20240327,164600,696791730,12810,12810,12810,12810,0
20240327,164500,696791730,12810,12810,12810,12810,0
20240327,164400,696791730,12810,12810,12810,12810,0
20240327,164300,696791730,12810,12810,12810,12810,0
20240327,164200,696791730,12810,12810,12810,12810,0
20240327,164100,696791730,12810,12810,12810,12810,0
20240327,164000,696791730,12810,12810,12810,12810,0
20240327,163900,696791730,12810,12810,12810,12810,0
20240327,163800,696791730,12810,12810,12810,12810,0
20240327,163700,696791730,12810,12810,12810,12810,0
20240327,163600,696791730,12810,12810,12810,12810,0
20240327,163500,696791730,12810,12810,12810,12810,0
20240327,163400,696791730,12810,12810,12810,12810,1090
20240327,163300,696791730,12810,12810,12810,12810,0
20240327,163200,696791730,12810,12810,12810,12810,0
20240327,163100,696791730,12810,12810,12810,12810,0
20240327,163000,696791730,12810,12810,12810,12810,0
20240327,162900,696791730,12810,12810,12810,12810,0
20240327,162800,696791730,12810,12810,12810,12810,0
20240327,162700,696791730,12810,12810,12810,12810,0
20240327,162600,696791730,12810,12810,12810,12810,0
20240327,162500,696791730,12810,12810,12810,12810,0
20240327,162400,696791730,12810,12810,12810,12810,0
20240327,162300,696791730,12810,12810,12810,12810,0
20240327,162200,696791730,12810,12810,12810,12810,0
20240327,162100,696791730,12810,12810,12810,12810,0
20240327,162000,696791730,12810,12810,12810,12810,0
20240327,161900,696791730,12810,12810,12810,12810,0
20240327,161800,696791730,12810,12810,12810,12810,0
20240327,161700,696791730,12810,12810,12810,12810,0
20240327,161600,696791730,12810,12810,12810,12810,0
20240327,161500,696791730,12810,12810,12810,12810,0
20240327,161400,696791730,12810,12810,12810,12810,0
20240327,161300,696791730,12810,12810,12810,12810,0
20240327,161200,696791730,12810,12810,12810,12810,0
20240327,161100,696791730,12810,12810,12810,12810,0
20240327,161000,696791730,12810,12810,12810,12810,0
20240327,160900,696791730,12810,12810,12810,12810,0
20240327,160800,696791730,12810,12810,12810,12810,0
20240327,160700,696791730,12810,12810,12810,12810,0
20240327,160600,696791730,12810,12810,12810,12810,0
20240327,160500,696791730,12810,12810,12810,12810,0
20240327,160400,696791730,12810,12810,12810,12810,1090
20240327,160300,696791730,12810,12810,12810,12810,0
20240327,160200,696791730,12810,12810,12810,12810,0
20240327,160100,696791730,12810,12810,12810,12810,0
20240327,160000,696791730,12810,12810,12810,12810,0
20240327,155900,696791730,12810,12810,12810,12810,0
20240327,155800,696791730,12810,12810,12810,12810,0
20240327,155700,696791730,12810,12810,12810,12810,0
20240327,155600,696791730,12810,12810,12810,12810,0
20240327,155500,696791730,12810,12810,12810,12810,0
20240327,155400,696791730,12810,12810,12810,12810,0
20240327,155300,696791730,12810,12810,12810,12810,0
20240327,155200,696791730,12810,12810,12810,12810,0
20240327,155100,696791730,12810,12810,12810,12810,0
20240327,155000,696791730,12810,12810,12810,12810,0
20240327,154900,696791730,12810,12810,12810,12810,0
20240327,154800,696791730,12810,12810,12810,12810,0
20240327,154700,696791730,12810,12810,12810,12810,0
20240327,154600,696791730,12810,12810,12810,12810,0
20240327,154500,696791730,12810,12810,12810,12810,0
20240327,154400,696791730,12810,12810,12810,12810,0
20240327,154300,696791730,12810,12810,12810,12810,0
20240327,154200,696791730,12810,12810,12810,12810,0
20240327,154100,696791730,12810,12810,12810,12810,0
20240327,154000,696791730,12810,12810,12810,12810,0
20240327,153900,696791730,12810,12810,12810,12810,0
20240327,153800,696791730,12810,12810,12810,12810,0
20240327,153700,696791730,12810,12810,12810,12810,0
20240327,153600,696791730,12810,12810,12810,12810,0
20240327,153500,696791730,12810,12810,12810,12810,0
20240327,153400,696791730,12810,12810,12810,12810,1090
20240327,153300,696791730,12810,12810,12810,12810,0
20240327,153200,696791730,12810,12810,12810,12810,0
20240327,153100,696791730,12810,12810,12810,12810,0
20240327,153000,696791730,12810,12810,12810,12810,1090
20240327,152900,682828830,12790,12790,12790,12790,0
20240327,152800,682828830,12790,12790,12790,12790,0
20240327,152700,682828830,12790,12790,12790,12790,0
20240327,152600,682828830,12790,12790,12790,12790,0
20240327,152500,682828830,12790,12790,12790,12790,0
20240327,152400,682828830,12790,12790,12790,12790,0
20240327,152300,682828830,12790,12790,12790,12790,0
20240327,152200,682828830,12790,12790,12790,12790,0
20240327,152100,682828830,12790,12790,12790,12790,0
20240327,152000,682828830,12790,12790,12790,12790,0
20240327,151900,682828830,12790,12790,12790,12780,127
20240327,151800,681204660,12800,12780,12800,12780,118
20240327,151700,679695180,12780,12780,12780,12770,196
20240327,151600,677190650,12780,12770,12780,12770,25
20240327,151500,676871190,12770,12770,12770,12770,0
20240327,151400,676871190,12770,12770,12770,12770,11
20240327,151300,676730720,12780,12780,12780,12780,10
20240327,151200,676602920,12780,12770,12780,12770,44
20240327,151100,676041030,12770,12770,12770,12760,1310
20240327,151000,659312370,12780,12780,12780,12770,50
20240327,150900,658673390,12780,12780,12780,12780,85
20240327,150800,657587090,12770,12780,12780,12770,26
20240327,150700,657254850,12780,12780,12780,12780,21
20240327,150600,656986470,12770,12770,12770,12770,212
20240327,150500,654279230,12770,12780,12780,12770,5
20240327,150400,654215370,12780,12780,12780,12780,2
20240327,150300,654189810,12770,12770,12770,12770,56
20240327,150200,653474690,12770,12770,12770,12770,0
20240327,150100,653474690,12770,12770,12770,12770,14
20240327,150000,653295910,12770,12770,12770,12770,0
20240327,145900,653295910,12770,12770,12770,12770,4
20240327,145800,653244830,12760,12760,12760,12760,0
20240327,145700,653244830,12760,12770,12770,12760,500
20240327,145600,646863050,12780,12770,12780,12770,207
20240327,145500,644217660,12780,12760,12780,12760,14
20240327,145400,644038790,12760,12760,12760,12760,111
20240327,145300,642622430,12760,12770,12770,12760,1004
20240327,145200,629809140,12770,12770,12770,12770,30
20240327,145100,629426040,12770,12770,12770,12770,79
20240327,145000,628417210,12770,12770,12770,12770,0
20240327,144900,628417210,12770,12770,12770,12770,0
20240327,144800,628417210,12770,12770,12770,12770,0
20240327,144700,628417210,12770,12760,12770,12760,9
20240327,144600,628302320,12770,12770,12770,12770,23
20240327,144500,628008610,12770,12770,12770,12770,0
20240327,144400,628008610,12770,12770,12770,12770,25
20240327,144300,627689360,12770,12770,12770,12770,1
20240327,144200,627676590,12760,12760,12760,12760,4
20240327,144100,627625550,12760,12770,12770,12760,446
20240327,144000,621934020,12780,12790,12790,12780,188
20240327,143900,619531100,12770,12770,12770,12770,12
20240327,143800,619377860,12770,12770,12770,12770,29
20240327,143700,619007530,12770,12770,12770,12770,23
20240327,143600,618713820,12760,12760,12760,12760,4
20240327,143500,618662780,12770,12770,12770,12770,31
20240327,143400,618266910,12760,12760,12760,12760,412
20240327,143300,613009790,12760,12760,12760,12760,29
20240327,143200,612639750,12760,12760,12760,12760,200
20240327,143100,610087750,12760,12760,12760,12760,86
20240327,143000,608990390,12760,12760,12760,12760,31
20240327,142900,608594830,12750,12790,12790,12750,3809
20240327,142800,559998250,12800,12800,12800,12800,0
20240327,142700,559998250,12800,12800,12800,12800,42
20240327,142600,559460650,12800,12790,12800,12790,891
20240327,142500,548058690,12790,12790,12790,12790,13
20240327,142400,547892420,12790,12800,12800,12790,157
20240327,142300,545884260,12800,12790,12800,12790,67
20240327,142200,545026800,12800,12800,12800,12790,82
20240327,142100,543977280,12790,12790,12790,12790,25
20240327,142000,543657530,12790,12790,12790,12780,21
20240327,141900,543388980,12780,12780,12780,12780,4
20240327,141800,543337860,12780,12780,12780,12780,35
20240327,141700,542890560,12780,12780,12780,12770,18
20240327,141600,542660560,12780,12780,12780,12780,16
20240327,141500,542456080,12780,12780,12780,12780,25
20240327,141400,542136580,12770,12770,12770,12770,0
20240327,141300,542136580,12770,12780,12780,12770,85
20240327,141200,541050400,12780,12760,12780,12760,124
20240327,141100,539467360,12760,12760,12760,12760,66
20240327,141000,538625200,12760,12770,12770,12760,9
20240327,140900,538510310,12770,12770,12770,12770,473
20240327,140800,532470100,12770,12770,12770,12770,218
20240327,140700,529686240,12780,12780,12780,12780,168
20240327,140600,527539200,12780,12780,12780,12780,0
20240327,140500,527539200,12780,12780,12780,12780,0
20240327,140400,527539200,12780,12780,12780,12780,0
20240327,140300,527539200,12780,12780,12780,12780,4
20240327,140200,527488080,12780,12780,12780,12780,0
20240327,140100,527488080,12780,12780,12780,12780,0
20240327,140000,527488080,12780,12780,12780,12780,11
20240327,135900,527347500,12770,12770,12770,12770,103
20240327,135800,526032190,12770,12770,12770,12760,357
20240327,135700,521474790,12760,12770,12770,12760,100
20240327,135600,520198780,12770,12770,12770,12770,104
20240327,135500,518870700,12770,12770,12770,12770,240
20240327,135400,515805900,12770,12770,12770,12770,2
20240327,135300,515780360,12770,12770,12770,12770,34
20240327,135200,515346180,12770,12760,12770,12760,79
20240327,135100,514337390,12770,12770,12770,12770,6
20240327,135000,514260770,12760,12760,12760,12760,0
20240327,134900,514260770,12760,12770,12770,12760,557
20240327,134800,507152830,12760,12770,12770,12760,223
20240327,134700,504305160,12780,12780,12780,12780,0
20240327,134600,504305160,12780,12780,12780,12780,3
20240327,134500,504266820,12780,12770,12780,12770,1008
20240327,134400,491394620,12770,12770,12770,12770,127
20240327,134300,489772830,12780,12780,12780,12780,11
20240327,134200,489632250,12780,12780,12780,12780,10
20240327,134100,489504450,12780,12800,12800,12770,414
20240327,134000,484210170,12800,12800,12800,12800,4
20240327,133900,484158970,12800,12800,12800,12800,0
20240327,133800,484158970,12800,12800,12800,12800,0
20240327,133700,484158970,12800,12800,12800,12800,0
20240327,133600,484158970,12800,12810,12810,12800,90
20240327,133500,483006110,12810,12810,12810,12810,22
20240327,133400,482724290,12810,12810,12810,12810,200
20240327,133300,480162290,12810,12810,12810,12810,4
20240327,133200,480111050,12820,12820,12820,12820,21
20240327,133100,479841830,12820,12820,12820,12820,5
20240327,133000,479777730,12820,12830,12830,12820,60
20240327,132900,479008010,12820,12840,12840,12820,252
20240327,132800,475773950,12840,12840,12840,12840,0
20240327,132700,475773950,12840,12830,12840,12830,25
20240327,132600,475453100,12830,12830,12830,12830,168
20240327,132500,473297660,12830,12830,12830,12830,44
20240327,132400,472733140,12820,12820,12820,12820,0
20240327,132300,472733140,12820,12820,12820,12820,5
20240327,132200,472669040,12830,12830,12830,12830,63
20240327,132100,471860750,12830,12830,12830,12830,30
20240327,132000,471475850,12840,12830,12840,12830,102
20240327,131900,470167100,12820,12820,12820,12820,1
20240327,131800,470154280,12820,12820,12820,12820,162
20240327,131700,468077440,12820,12820,12820,12820,65
20240327,131600,467244140,12820,12820,12820,12820,27
20240327,131500,466898000,12820,12820,12820,12820,0
20240327,131400,466898000,12820,12820,12820,12820,1
20240327,131300,466885180,12820,12820,12820,12820,0
20240327,131200,466885180,12820,12820,12820,12820,5
20240327,131100,466821080,12820,12820,12820,12820,116
20240327,131000,465333960,12830,12830,12830,12830,1
20240327,130900,465321130,12830,12830,12830,12830,83
20240327,130800,464256240,12830,12830,12830,12830,158
20240327,130700,462229100,12830,12840,12840,12820,1009
20240327,130600,449283650,12830,12830,12830,12830,4
20240327,130500,449232330,12840,12840,12840,12840,0
20240327,130400,449232330,12840,12830,12840,12830,770
20240327,130300,439349580,12820,12820,12820,12820,545
20240327,130200,432362680,12820,12810,12820,12810,51
20240327,130100,431709360,12810,12810,12810,12810,4
20240327,130000,431658120,12820,12820,12820,12820,1
20240327,125900,431645300,12810,12810,12810,12810,0
20240327,125800,431645300,12810,12810,12810,12810,0
20240327,125700,431645300,12810,12810,12810,12810,0
20240327,125600,431645300,12810,12810,12810,12810,0
20240327,125500,431645300,12810,12810,12810,12810,0
20240327,125400,431645300,12810,12810,12810,12810,4
20240327,125300,431594060,12820,12820,12820,12820,0
20240327,125200,431594060,12820,12820,12820,12820,0
20240327,125100,431594060,12820,12820,12820,12820,0
20240327,125000,431594060,12820,12820,12820,12820,0
20240327,124900,431594060,12820,12820,12820,12820,0
20240327,124800,431594060,12820,12820,12820,12820,1
20240327,124700,431581240,12820,12810,12820,12810,750
20240327,124600,421971870,12810,12810,12810,12810,0
20240327,124500,421971870,12810,12810,12810,12810,0
20240327,124400,421971870,12810,12810,12810,12810,0
20240327,124300,421971870,12810,12810,12810,12810,0
20240327,124200,421971870,12810,12810,12810,12810,4
20240327,124100,421920630,12810,12810,12810,12810,0
20240327,124000,421920630,12810,12810,12810,12810,12
20240327,123900,421766910,12820,12820,12820,12820,0
20240327,123800,421766910,12820,12820,12820,12820,25
20240327,123700,421446410,12810,12810,12810,12810,78
20240327,123600,420447230,12810,12810,12810,12810,293
20240327,123500,416693900,12820,12820,12820,12820,0
20240327,123400,416693900,12820,12820,12820,12820,0
20240327,123300,416693900,12820,12820,12820,12820,200
20240327,123200,414129900,12820,12820,12820,12820,91
20240327,123100,412963280,12820,12820,12820,12820,3
20240327,123000,412924820,12810,12810,12810,12810,0
20240327,122900,412924820,12810,12810,12810,12810,93
20240327,122800,411733490,12810,12810,12810,12810,100
20240327,122700,410452490,12820,12820,12820,12820,0
20240327,122600,410452490,12820,12780,12820,12780,952
20240327,122500,398278040,12780,12780,12780,12780,0
20240327,122400,398278040,12780,12770,12780,12770,5
20240327,122300,398214160,12770,12770,12770,12770,17
20240327,122200,397997070,12770,12770,12770,12770,18
20240327,122100,397767210,12790,12790,12790,12790,238
20240327,122000,394723190,12790,12790,12790,12790,5
20240327,121900,394659240,12820,12820,12820,12820,0
20240327,121800,394659240,12820,12820,12820,12820,78
20240327,121700,393659280,12760,12810,12810,12760,306
20240327,121600,389753910,12810,12810,12810,12810,16
20240327,121500,389548950,12790,12790,12790,12790,2
20240327,121400,389523370,12780,12780,12780,12780,35
20240327,121300,389076070,12780,12790,12790,12760,2083
20240327,121200,362458850,12790,12790,12790,12790,8
20240327,121100,362356530,12810,12800,12810,12800,111
20240327,121000,360935260,12790,12790,12790,12790,0
20240327,120900,360935260,12790,12790,12790,12790,4
20240327,120800,360884100,12800,12800,12800,12800,6
20240327,120700,360807300,12800,12800,12800,12800,0
20240327,120600,360807300,12800,12800,12800,12800,0
20240327,120500,360807300,12800,12800,12800,12800,0
20240327,120400,360807300,12800,12800,12800,12800,0
20240327,120300,360807300,12800,12800,12800,12800,0
20240327,120200,360807300,12800,12800,12800,12800,4
20240327,120100,360756100,12810,12810,12810,12810,169
20240327,120000,358591210,12810,12810,12810,12810,0
20240327,115900,358591210,12810,12810,12810,12810,4
20240327,115800,358539970,12810,12810,12810,12810,68
20240327,115700,357668890,12820,12810,12820,12810,159
20240327,115600,355632010,12810,12810,12810,12810,4
20240327,115500,355580770,12810,12810,12810,12810,1
20240327,115400,355567960,12810,12810,12810,12810,0
20240327,115300,355567960,12810,12810,12810,12810,5
20240327,115200,355503910,12820,12820,12820,12820,77
20240327,115100,354516770,12810,12810,12810,12810,0
20240327,115000,354516770,12810,12810,12810,12810,48
20240327,114900,353901890,12810,12810,12810,12810,100
20240327,114800,352620890,12820,12820,12820,12820,70
20240327,114700,351723490,12820,12820,12820,12820,200
20240327,114600,349159490,12810,12810,12810,12810,156
20240327,114500,347161130,12810,12800,12810,12800,18
20240327,114400,346930630,12800,12800,12800,12800,11
20240327,114300,346789830,12800,12800,12800,12800,105
20240327,114200,345445830,12800,12780,12800,12770,1254
20240327,114100,329419910,12790,12790,12790,12790,0
20240327,114000,329419910,12790,12790,12790,12790,4
20240327,113900,329368750,12790,12790,12790,12790,300
20240327,113800,325531750,12790,12790,12790,12790,50
20240327,113700,324892250,12790,12790,12790,12790,0
20240327,113600,324892250,12790,12790,12790,12790,734
20240327,113500,315504390,12790,12790,12790,12790,0
20240327,113400,315504390,12790,12790,12790,12790,326
20240327,113300,311334850,12780,12780,12780,12780,0
20240327,113200,311334850,12780,12780,12780,12780,941
20240327,113100,299308870,12780,12780,12780,12780,0
20240327,113000,299308870,12780,12780,12780,12780,10
20240327,112900,299181070,12790,12790,12790,12790,1272
20240327,112800,282912190,12790,12790,12790,12790,80
20240327,112700,281888990,12790,12790,12790,12790,649
20240327,112600,273588280,12790,12790,12790,12790,0
20240327,112500,273588280,12790,12790,12790,12790,0
20240327,112400,273588280,12790,12790,12790,12790,1
20240327,112300,273575490,12780,12780,12780,12780,0
20240327,112200,273575490,12780,12780,12780,12780,0
20240327,112100,273575490,12780,12770,12780,12770,8
20240327,112000,273473290,12780,12780,12780,12780,0
20240327,111900,273473290,12780,12780,12780,12780,32
20240327,111800,273064330,12780,12780,12780,12780,1
20240327,111700,273051550,12790,12780,12790,12780,5
20240327,111600,272987640,12780,12790,12790,12780,54
20240327,111500,272297470,12780,12780,12780,12780,21
20240327,111400,272029090,12780,12770,12780,12770,3
20240327,111300,271990760,12770,12780,12780,12770,5
20240327,111200,271926900,12780,12780,12780,12780,241
20240327,111100,268846920,12780,12780,12780,12780,200
20240327,111000,266290920,12780,12780,12780,12780,605
20240327,110900,258559020,12780,12780,12780,12780,4
20240327,110800,258507900,12780,12780,12780,12780,0
20240327,110700,258507900,12780,12770,12780,12770,192
20240327,110600,256056030,12760,12760,12770,12760,399
20240327,110500,250962790,12770,12760,12770,12760,162
20240327,110400,248894100,12760,12770,12770,12760,236
20240327,110300,245881180,12770,12770,12770,12760,13
20240327,110200,245715260,12760,12760,12760,12760,305
20240327,110100,241823460,12760,12760,12760,12760,33
20240327,110000,241402380,12760,12760,12760,12760,1
20240327,105900,241389620,12760,12770,12780,12760,1024
20240327,105800,228315720,12780,12770,12780,12770,327
20240327,105700,224136930,12780,12780,12780,12780,778
20240327,105600,214194090,12780,12780,12780,12780,4
20240327,105500,214142970,12790,12790,12790,12790,176
20240327,105400,211891930,12790,12790,12790,12790,1
20240327,105300,211879140,12790,12790,12790,12790,126
20240327,105200,210267600,12790,12790,12790,12790,8
20240327,105100,210165280,12790,12790,12790,12790,33
20240327,105000,209743210,12800,12800,12800,12800,30
20240327,104900,209359210,12800,12800,12800,12800,0
20240327,104800,209359210,12800,12800,12800,12800,0
20240327,104700,209359210,12800,12800,12800,12800,9
20240327,104600,209244010,12790,12790,12790,12790,4
20240327,104500,209192850,12790,12790,12790,12790,0
20240327,104400,209192850,12790,12790,12790,12790,0
20240327,104300,209192850,12790,12790,12790,12790,4
20240327,104200,209141690,12790,12790,12790,12790,0
20240327,104100,209141690,12790,12800,12800,12790,1295
20240327,104000,192565790,12800,12800,12800,12800,0
20240327,103900,192565790,12800,12810,12810,12800,3
20240327,103800,192527370,12810,12810,12810,12810,1
20240327,103700,192514560,12800,12800,12800,12800,0
20240327,103600,192514560,12800,12810,12810,12800,291
20240327,103500,188786950,12810,12810,12810,12810,0
20240327,103400,188786950,12810,12810,12810,12810,0
20240327,103300,188786950,12810,12820,12820,12810,7
20240327,103200,188697250,12820,12820,12820,12820,27
20240327,103100,188351110,12820,12820,12820,12820,88
20240327,103000,187222950,12810,12810,12810,12810,6
20240327,102900,187146090,12810,12810,12810,12810,4
20240327,102800,187094850,12810,12810,12810,12810,50
20240327,102700,186454350,12820,12810,12820,12810,53
20240327,102600,185775310,12820,12820,12820,12820,99
20240327,102500,184506130,12810,12810,12810,12810,4
20240327,102400,184454890,12820,12820,12820,12820,0
20240327,102300,184454890,12820,12830,12830,12820,259
20240327,102200,181133500,12820,12820,12830,12820,53
20240327,102100,180454030,12820,12830,12830,12820,26
20240327,102000,180120650,12830,12830,12830,12830,21
20240327,101900,179851220,12820,12830,12830,12820,12
20240327,101800,179697310,12820,12820,12820,12820,5
20240327,101700,179633210,12830,12820,12830,12820,11
20240327,101600,179492180,12820,12820,12820,12820,26
20240327,101500,179158860,12820,12820,12820,12820,0
20240327,101400,179158860,12820,12820,12820,12820,314
20240327,101300,175133380,12820,12820,12820,12820,54
20240327,101200,174441100,12830,12830,12830,12830,0
20240327,101100,174441100,12830,12830,12830,12830,1
20240327,101000,174428270,12820,12820,12820,12820,113
20240327,100900,172979610,12820,12820,12820,12810,106
20240327,100800,171620730,12820,12810,12820,12810,4
20240327,100700,171569460,12820,12820,12820,12820,1
20240327,100600,171556640,12820,12820,12820,12820,129
20240327,100500,169902860,12820,12820,12820,12810,153
20240327,100400,167942400,12810,12820,12820,12810,370
20240327,100300,163202580,12810,12810,12810,12810,0
20240327,100200,163202580,12810,12810,12810,12810,91
20240327,100100,162036870,12800,12810,12810,12800,72
20240327,100000,161114570,12810,12810,12820,12810,355
20240327,095900,156566250,12810,12820,12820,12810,16
20240327,095800,156361270,12820,12820,12820,12820,39
20240327,095700,155861290,12810,12810,12810,12810,82
20240327,095600,154810870,12810,12810,12810,12800,6
20240327,095500,154734050,12800,12800,12800,12800,4
20240327,095400,154682850,12800,12810,12810,12800,54
20240327,095300,153991280,12810,12810,12810,12810,16
20240327,095200,153786320,12810,12810,12810,12810,31
20240327,095100,153389210,12790,12790,12790,12790,140
20240327,095000,151598610,12780,12780,12780,12780,94
20240327,094900,150397290,12780,12780,12780,12780,4
20240327,094800,150346170,12780,12780,12780,12780,4
20240327,094700,150295050,12790,12790,12790,12790,0
20240327,094600,150295050,12790,12790,12790,12790,0
20240327,094500,150295050,12790,12790,12790,12790,1
20240327,094400,150282260,12790,12780,12790,12780,169
20240327,094300,148121920,12780,12780,12780,12780,19
20240327,094200,147879100,12790,12770,12790,12770,399
20240327,094100,142777900,12770,12770,12770,12770,40
20240327,094000,142267100,12780,12780,12780,12780,24
20240327,093900,141960380,12780,12780,12780,12780,0
20240327,093800,141960380,12780,12780,12780,12780,116
20240327,093700,140477900,12780,12780,12780,12780,26
20240327,093600,140145620,12780,12780,12780,12780,1799
20240327,093500,117154400,12780,12780,12780,12780,13
20240327,093400,116988260,12780,12780,12790,12780,453
20240327,093300,111197920,12790,12790,12790,12790,0
20240327,093200,111197920,12790,12790,12790,12790,1
20240327,093100,111185130,12790,12790,12790,12790,1
20240327,093000,111172340,12790,12790,12790,12790,0
20240327,092900,111172340,12790,12790,12790,12790,19
20240327,092800,110929330,12790,12790,12790,12790,10
20240327,092700,110801430,12780,12780,12780,12780,0
20240327,092600,110801430,12780,12780,12780,12780,0
20240327,092500,110801430,12780,12780,12780,12780,5
20240327,092400,110737530,12780,12780,12780,12780,6
20240327,092300,110660850,12790,12770,12790,12770,988
20240327,092200,98036780,12770,12770,12770,12760,65
20240327,092100,97207260,12760,12760,12760,12760,87
20240327,092000,96097140,12760,12760,12760,12760,10
20240327,091900,95969540,12750,12750,12750,12750,65
20240327,091800,95140790,12750,12750,12750,12740,91
20240327,091700,93981420,12750,12750,12750,12750,1
20240327,091600,93968670,12740,12750,12750,12740,95
20240327,091500,92757980,12750,12750,12750,12740,72
20240327,091400,91840010,12740,12760,12760,12740,194
20240327,091300,89366370,12770,12770,12770,12760,100
20240327,091200,88089390,12760,12790,12790,12760,413
20240327,091100,82812720,12790,12790,12790,12790,80
20240327,091000,81789520,12790,12790,12790,12790,1
20240327,090900,81776730,12790,12790,12790,12780,154
20240327,090800,79807650,12790,12790,12790,12790,100
20240327,090700,78528650,12790,12790,12790,12790,40
20240327,090600,78017050,12790,12790,12790,12790,611
20240327,090500,70202360,12790,12820,12820,12790,1561
20240327,090400,50235770,12830,12830,12830,12830,10
20240327,090300,50107470,12830,12810,12840,12810,547
20240327,090200,43094420,12800,12780,12800,12780,1812
20240327,090100,19922240,12780,12770,12780,12770,133
20240327,090000,18223650,12730,12790,12790,12730,1425