KissMeData/024740/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,190100,476962055,2365,2365,2365,2365,2067
20240328,190000,476962055,2365,2365,2365,2365,0
20240328,185900,476962055,2365,2365,2365,2365,0
20240328,185800,476962055,2365,2365,2365,2365,0
20240328,185700,476962055,2365,2365,2365,2365,0
20240328,185600,476962055,2365,2365,2365,2365,0
20240328,185500,476962055,2365,2365,2365,2365,0
20240328,185400,476962055,2365,2365,2365,2365,0
20240328,185300,476962055,2365,2365,2365,2365,0
20240328,185200,476962055,2365,2365,2365,2365,0
20240328,185100,476962055,2365,2365,2365,2365,0
20240328,185000,476962055,2365,2365,2365,2365,0
20240328,184900,476962055,2365,2365,2365,2365,0
20240328,184800,476962055,2365,2365,2365,2365,0
20240328,184700,476962055,2365,2365,2365,2365,0
20240328,184600,476962055,2365,2365,2365,2365,0
20240328,184500,476962055,2365,2365,2365,2365,0
20240328,184400,476962055,2365,2365,2365,2365,0
20240328,184300,476962055,2365,2365,2365,2365,0
20240328,184200,476962055,2365,2365,2365,2365,0
20240328,184100,476962055,2365,2365,2365,2365,0
20240328,184000,476962055,2365,2365,2365,2365,0
20240328,183900,476962055,2365,2365,2365,2365,0
20240328,183800,476962055,2365,2365,2365,2365,0
20240328,183700,476962055,2365,2365,2365,2365,0
20240328,183600,476962055,2365,2365,2365,2365,0
20240328,183500,476962055,2365,2365,2365,2365,0
20240328,183400,476962055,2365,2365,2365,2365,0
20240328,183300,476962055,2365,2365,2365,2365,0
20240328,183200,476962055,2365,2365,2365,2365,0
20240328,183100,476962055,2365,2365,2365,2365,2067
20240328,183000,476962055,2365,2365,2365,2365,0
20240328,182900,476962055,2365,2365,2365,2365,0
20240328,182800,476962055,2365,2365,2365,2365,0
20240328,182700,476962055,2365,2365,2365,2365,0
20240328,182600,476962055,2365,2365,2365,2365,0
20240328,182500,476962055,2365,2365,2365,2365,0
20240328,182400,476962055,2365,2365,2365,2365,0
20240328,182300,476962055,2365,2365,2365,2365,0
20240328,182200,476962055,2365,2365,2365,2365,0
20240328,182100,476962055,2365,2365,2365,2365,0
20240328,182000,476962055,2365,2365,2365,2365,0
20240328,181900,476962055,2365,2365,2365,2365,0
20240328,181800,476962055,2365,2365,2365,2365,0
20240328,181700,476962055,2365,2365,2365,2365,0
20240328,181600,476962055,2365,2365,2365,2365,0
20240328,181500,476962055,2365,2365,2365,2365,0
20240328,181400,476962055,2365,2365,2365,2365,0
20240328,181300,476962055,2365,2365,2365,2365,0
20240328,181200,476962055,2365,2365,2365,2365,0
20240328,181100,476962055,2365,2365,2365,2365,0
20240328,181000,476962055,2365,2365,2365,2365,0
20240328,180900,476962055,2365,2365,2365,2365,0
20240328,180800,476962055,2365,2365,2365,2365,0
20240328,180700,476962055,2365,2365,2365,2365,0
20240328,180600,476962055,2365,2365,2365,2365,0
20240328,180500,476962055,2365,2365,2365,2365,0
20240328,180400,476962055,2365,2365,2365,2365,0
20240328,180300,476962055,2365,2365,2365,2365,0
20240328,180200,476962055,2365,2365,2365,2365,0
20240328,180100,476962055,2365,2365,2365,2365,2067
20240328,180000,476962055,2365,2365,2365,2365,0
20240328,175900,476962055,2365,2365,2365,2365,0
20240328,175800,476962055,2365,2365,2365,2365,0
20240328,175700,476962055,2365,2365,2365,2365,0
20240328,175600,476962055,2365,2365,2365,2365,0
20240328,175500,476962055,2365,2365,2365,2365,0
20240328,175400,476962055,2365,2365,2365,2365,0
20240328,175300,476962055,2365,2365,2365,2365,0
20240328,175200,476962055,2365,2365,2365,2365,0
20240328,175100,476962055,2365,2365,2365,2365,0
20240328,175000,476962055,2365,2365,2365,2365,0
20240328,174900,476962055,2365,2365,2365,2365,0
20240328,174800,476962055,2365,2365,2365,2365,0
20240328,174700,476962055,2365,2365,2365,2365,0
20240328,174600,476962055,2365,2365,2365,2365,0
20240328,174500,476962055,2365,2365,2365,2365,0
20240328,174400,476962055,2365,2365,2365,2365,0
20240328,174300,476962055,2365,2365,2365,2365,0
20240328,174200,476962055,2365,2365,2365,2365,0
20240328,174100,476962055,2365,2365,2365,2365,0
20240328,174000,476962055,2365,2365,2365,2365,0
20240328,173900,476962055,2365,2365,2365,2365,0
20240328,173800,476962055,2365,2365,2365,2365,0
20240328,173700,476962055,2365,2365,2365,2365,0
20240328,173600,476962055,2365,2365,2365,2365,0
20240328,173500,476962055,2365,2365,2365,2365,0
20240328,173400,476962055,2365,2365,2365,2365,0
20240328,173300,476962055,2365,2365,2365,2365,0
20240328,173200,476962055,2365,2365,2365,2365,0
20240328,173100,476962055,2365,2365,2365,2365,2067
20240328,173000,476962055,2365,2365,2365,2365,0
20240328,172900,476962055,2365,2365,2365,2365,0
20240328,172800,476962055,2365,2365,2365,2365,0
20240328,172700,476962055,2365,2365,2365,2365,0
20240328,172600,476962055,2365,2365,2365,2365,0
20240328,172500,476962055,2365,2365,2365,2365,0
20240328,172400,476962055,2365,2365,2365,2365,0
20240328,172300,476962055,2365,2365,2365,2365,0
20240328,172200,476962055,2365,2365,2365,2365,0
20240328,172100,476962055,2365,2365,2365,2365,0
20240328,172000,476962055,2365,2365,2365,2365,0
20240328,171900,476962055,2365,2365,2365,2365,0
20240328,171800,476962055,2365,2365,2365,2365,0
20240328,171700,476962055,2365,2365,2365,2365,0
20240328,171600,476962055,2365,2365,2365,2365,0
20240328,171500,476962055,2365,2365,2365,2365,0
20240328,171400,476962055,2365,2365,2365,2365,0
20240328,171300,476962055,2365,2365,2365,2365,0
20240328,171200,476962055,2365,2365,2365,2365,0
20240328,171100,476962055,2365,2365,2365,2365,0
20240328,171000,476962055,2365,2365,2365,2365,0
20240328,170900,476962055,2365,2365,2365,2365,0
20240328,170800,476962055,2365,2365,2365,2365,0
20240328,170700,476962055,2365,2365,2365,2365,0
20240328,170600,476962055,2365,2365,2365,2365,0
20240328,170500,476962055,2365,2365,2365,2365,0
20240328,170400,476962055,2365,2365,2365,2365,0
20240328,170300,476962055,2365,2365,2365,2365,0
20240328,170200,476962055,2365,2365,2365,2365,0
20240328,170100,476962055,2365,2365,2365,2365,2067
20240328,170000,476962055,2365,2365,2365,2365,0
20240328,165900,476962055,2365,2365,2365,2365,0
20240328,165800,476962055,2365,2365,2365,2365,0
20240328,165700,476962055,2365,2365,2365,2365,0
20240328,165600,476962055,2365,2365,2365,2365,0
20240328,165500,476962055,2365,2365,2365,2365,0
20240328,165400,476962055,2365,2365,2365,2365,0
20240328,165300,476962055,2365,2365,2365,2365,0
20240328,165200,476962055,2365,2365,2365,2365,0
20240328,165100,476962055,2365,2365,2365,2365,0
20240328,165000,476962055,2365,2365,2365,2365,0
20240328,164900,476962055,2365,2365,2365,2365,0
20240328,164800,476962055,2365,2365,2365,2365,0
20240328,164700,476962055,2365,2365,2365,2365,0
20240328,164600,476962055,2365,2365,2365,2365,0
20240328,164500,476962055,2365,2365,2365,2365,0
20240328,164400,476962055,2365,2365,2365,2365,0
20240328,164300,476962055,2365,2365,2365,2365,0
20240328,164200,476962055,2365,2365,2365,2365,0
20240328,164100,476962055,2365,2365,2365,2365,0
20240328,164000,476962055,2365,2365,2365,2365,0
20240328,163900,476962055,2365,2365,2365,2365,0
20240328,163800,476962055,2365,2365,2365,2365,0
20240328,163700,476962055,2365,2365,2365,2365,0
20240328,163600,476962055,2365,2365,2365,2365,0
20240328,163500,476962055,2365,2365,2365,2365,0
20240328,163400,476962055,2365,2365,2365,2365,0
20240328,163300,476962055,2365,2365,2365,2365,0
20240328,163200,476962055,2365,2365,2365,2365,0
20240328,163100,476962055,2365,2365,2365,2365,2067
20240328,163000,476962055,2365,2365,2365,2365,0
20240328,162900,476962055,2365,2365,2365,2365,0
20240328,162800,476962055,2365,2365,2365,2365,0
20240328,162700,476962055,2365,2365,2365,2365,0
20240328,162600,476962055,2365,2365,2365,2365,0
20240328,162500,476962055,2365,2365,2365,2365,0
20240328,162400,476962055,2365,2365,2365,2365,0
20240328,162300,476962055,2365,2365,2365,2365,0
20240328,162200,476962055,2365,2365,2365,2365,0
20240328,162100,476962055,2365,2365,2365,2365,0
20240328,162000,476962055,2365,2365,2365,2365,0
20240328,161900,476962055,2365,2365,2365,2365,0
20240328,161800,476962055,2365,2365,2365,2365,0
20240328,161700,476962055,2365,2365,2365,2365,0
20240328,161600,476962055,2365,2365,2365,2365,0
20240328,161500,476962055,2365,2365,2365,2365,0
20240328,161400,476962055,2365,2365,2365,2365,0
20240328,161300,476962055,2365,2365,2365,2365,0
20240328,161200,476962055,2365,2365,2365,2365,0
20240328,161100,476962055,2365,2365,2365,2365,0
20240328,161000,476962055,2365,2365,2365,2365,0
20240328,160900,476962055,2365,2365,2365,2365,0
20240328,160800,476962055,2365,2365,2365,2365,0
20240328,160700,476962055,2365,2365,2365,2365,0
20240328,160600,476962055,2365,2365,2365,2365,0
20240328,160500,476962055,2365,2365,2365,2365,0
20240328,160400,476962055,2365,2365,2365,2365,0
20240328,160300,476962055,2365,2365,2365,2365,0
20240328,160200,476962055,2365,2365,2365,2365,0
20240328,160100,476962055,2365,2365,2365,2365,2067
20240328,160000,476962055,2365,2365,2365,2365,0
20240328,155900,476962055,2365,2365,2365,2365,0
20240328,155800,476962055,2365,2365,2365,2365,0
20240328,155700,476962055,2365,2365,2365,2365,0
20240328,155600,476962055,2365,2365,2365,2365,0
20240328,155500,476962055,2365,2365,2365,2365,0
20240328,155400,476962055,2365,2365,2365,2365,0
20240328,155300,476962055,2365,2365,2365,2365,0
20240328,155200,476962055,2365,2365,2365,2365,0
20240328,155100,476962055,2365,2365,2365,2365,0
20240328,155000,476962055,2365,2365,2365,2365,0
20240328,154900,476962055,2365,2365,2365,2365,0
20240328,154800,476962055,2365,2365,2365,2365,0
20240328,154700,476962055,2365,2365,2365,2365,0
20240328,154600,476962055,2365,2365,2365,2365,0
20240328,154500,476962055,2365,2365,2365,2365,0
20240328,154400,476962055,2365,2365,2365,2365,0
20240328,154300,476962055,2365,2365,2365,2365,0
20240328,154200,476962055,2365,2365,2365,2365,0
20240328,154100,476962055,2365,2365,2365,2365,0
20240328,154000,476962055,2365,2365,2365,2365,0
20240328,153900,476962055,2365,2365,2365,2365,0
20240328,153800,476962055,2365,2365,2365,2365,0
20240328,153700,476962055,2365,2365,2365,2365,0
20240328,153600,476962055,2365,2365,2365,2365,0
20240328,153500,476962055,2365,2365,2365,2365,0
20240328,153400,476962055,2365,2365,2365,2365,0
20240328,153300,476962055,2365,2365,2365,2365,0
20240328,153200,476962055,2365,2365,2365,2365,0
20240328,153100,476962055,2365,2365,2365,2365,2067
20240328,153000,476962055,2365,2365,2365,2365,2067
20240328,152900,472073600,2360,2360,2360,2360,0
20240328,152800,472073600,2360,2360,2360,2360,0
20240328,152700,472073600,2360,2360,2360,2360,0
20240328,152600,472073600,2360,2360,2360,2360,0
20240328,152500,472073600,2360,2360,2360,2360,0
20240328,152400,472073600,2360,2360,2360,2360,0
20240328,152300,472073600,2360,2360,2360,2360,0
20240328,152200,472073600,2360,2360,2360,2360,0
20240328,152100,472073600,2360,2360,2360,2360,0
20240328,152000,472073600,2360,2360,2360,2360,0
20240328,151900,472073600,2360,2360,2360,2360,99
20240328,151800,471839960,2360,2360,2360,2360,2
20240328,151700,471835240,2360,2360,2360,2360,4
20240328,151600,471825800,2365,2360,2365,2360,6248
20240328,151500,457079975,2365,2355,2365,2355,122
20240328,151400,456792655,2360,2360,2360,2360,100
20240328,151300,456556655,2360,2360,2360,2360,100
20240328,151200,456320655,2360,2355,2360,2350,111
20240328,151100,456059545,2360,2360,2360,2360,106
20240328,151000,455809385,2360,2345,2360,2345,32
20240328,150900,455734020,2345,2350,2350,2345,5750
20240328,150800,442249600,2350,2350,2350,2350,550
20240328,150700,440957100,2350,2350,2350,2350,109
20240328,150600,440700950,2350,2350,2350,2350,515
20240328,150500,439490700,2350,2350,2350,2350,0
20240328,150400,439490700,2350,2350,2350,2350,0
20240328,150300,439490700,2350,2350,2350,2350,0
20240328,150200,439490700,2350,2350,2350,2350,0
20240328,150100,439490700,2350,2350,2350,2350,1000
20240328,150000,437140700,2350,2350,2350,2350,0
20240328,145900,437140700,2350,2350,2350,2350,0
20240328,145800,437140700,2350,2350,2350,2350,0
20240328,145700,437140700,2350,2350,2350,2350,0
20240328,145600,437140700,2350,2350,2350,2350,0
20240328,145500,437140700,2350,2350,2350,2350,78
20240328,145400,436957400,2350,2350,2350,2350,0
20240328,145300,436957400,2350,2350,2350,2350,1472
20240328,145200,433498200,2345,2345,2345,2345,0
20240328,145100,433498200,2345,2345,2345,2345,6000
20240328,145000,419428200,2355,2355,2355,2355,0
20240328,144900,419428200,2355,2355,2355,2355,10
20240328,144800,419404650,2345,2345,2345,2345,0
20240328,144700,419404650,2345,2345,2345,2345,23418
20240328,144600,364489440,2345,2350,2350,2345,27082
20240328,144500,300897825,2350,2350,2350,2350,150
20240328,144400,300545325,2350,2350,2350,2350,0
20240328,144300,300545325,2350,2350,2350,2350,100
20240328,144200,300310325,2350,2350,2350,2350,0
20240328,144100,300310325,2350,2350,2350,2350,1000
20240328,144000,297960325,2355,2355,2355,2355,0
20240328,143900,297960325,2355,2355,2355,2355,0
20240328,143800,297960325,2355,2355,2355,2355,0
20240328,143700,297960325,2355,2355,2355,2355,5967
20240328,143600,283908040,2355,2355,2355,2355,0
20240328,143500,283908040,2355,2355,2355,2355,0
20240328,143400,283908040,2355,2355,2355,2355,0
20240328,143300,283908040,2355,2355,2355,2355,8000
20240328,143200,265068040,2360,2360,2360,2360,0
20240328,143100,265068040,2360,2360,2360,2360,0
20240328,143000,265068040,2360,2360,2360,2360,0
20240328,142900,265068040,2360,2360,2360,2360,0
20240328,142800,265068040,2360,2360,2360,2360,0
20240328,142700,265068040,2360,2360,2360,2360,1
20240328,142600,265065680,2355,2355,2355,2355,300
20240328,142500,264359180,2360,2360,2360,2360,0
20240328,142400,264359180,2360,2360,2360,2360,0
20240328,142300,264359180,2360,2360,2360,2360,0
20240328,142200,264359180,2360,2360,2360,2360,666
20240328,142100,262787420,2360,2360,2360,2360,334
20240328,142000,261999180,2365,2365,2365,2365,0
20240328,141900,261999180,2365,2365,2365,2365,0
20240328,141800,261999180,2365,2365,2365,2365,0
20240328,141700,261999180,2365,2365,2365,2365,0
20240328,141600,261999180,2365,2365,2365,2365,0
20240328,141500,261999180,2365,2365,2365,2365,0
20240328,141400,261999180,2365,2365,2365,2365,0
20240328,141300,261999180,2365,2365,2365,2365,0
20240328,141200,261999180,2365,2365,2365,2365,0
20240328,141100,261999180,2365,2365,2365,2365,73
20240328,141000,261826535,2355,2355,2355,2355,0
20240328,140900,261826535,2355,2355,2355,2355,0
20240328,140800,261826535,2355,2355,2355,2355,0
20240328,140700,261826535,2355,2355,2355,2355,0
20240328,140600,261826535,2355,2355,2355,2355,0
20240328,140500,261826535,2355,2355,2355,2355,0
20240328,140400,261826535,2355,2355,2355,2355,0
20240328,140300,261826535,2355,2355,2355,2355,396
20240328,140200,260893955,2355,2355,2355,2355,100
20240328,140100,260658455,2360,2360,2360,2360,0
20240328,140000,260658455,2360,2360,2360,2360,2199
20240328,135900,255468815,2365,2365,2365,2365,0
20240328,135800,255468815,2365,2365,2365,2365,2
20240328,135700,255464085,2365,2365,2365,2365,0
20240328,135600,255464085,2365,2360,2365,2360,2091
20240328,135500,250523875,2360,2360,2360,2360,0
20240328,135400,250523875,2360,2360,2360,2360,0
20240328,135300,250523875,2360,2355,2360,2355,406
20240328,135200,249567715,2355,2355,2355,2355,0
20240328,135100,249567715,2355,2355,2355,2355,0
20240328,135000,249567715,2355,2355,2355,2355,0
20240328,134900,249567715,2355,2355,2355,2355,1000
20240328,134800,247212715,2355,2355,2355,2355,0
20240328,134700,247212715,2355,2355,2355,2355,50
20240328,134600,247094965,2360,2360,2360,2360,43
20240328,134500,246993485,2360,2360,2360,2360,0
20240328,134400,246993485,2360,2360,2360,2360,0
20240328,134300,246993485,2360,2360,2360,2360,42
20240328,134200,246894365,2360,2360,2360,2360,2350
20240328,134100,241348365,2360,2360,2360,2360,0
20240328,134000,241348365,2360,2360,2360,2360,0
20240328,133900,241348365,2360,2360,2360,2360,0
20240328,133800,241348365,2360,2360,2360,2360,0
20240328,133700,241348365,2360,2360,2360,2360,500
20240328,133600,240168365,2360,2360,2360,2360,0
20240328,133500,240168365,2360,2360,2360,2360,0
20240328,133400,240168365,2360,2360,2360,2360,0
20240328,133300,240168365,2360,2360,2360,2360,211
20240328,133200,239670405,2360,2360,2360,2360,0
20240328,133100,239670405,2360,2360,2360,2360,353
20240328,133000,238837325,2365,2365,2365,2365,20
20240328,132900,238790025,2365,2365,2365,2365,0
20240328,132800,238790025,2365,2365,2365,2365,0
20240328,132700,238790025,2365,2365,2365,2365,0
20240328,132600,238790025,2365,2365,2365,2365,1
20240328,132500,238787660,2360,2360,2360,2360,573
20240328,132400,237435380,2365,2365,2365,2365,0
20240328,132300,237435380,2365,2365,2365,2365,100
20240328,132200,237198880,2365,2365,2365,2365,2
20240328,132100,237194150,2375,2375,2375,2375,0
20240328,132000,237194150,2375,2375,2375,2375,0
20240328,131900,237194150,2375,2375,2375,2375,0
20240328,131800,237194150,2375,2375,2375,2375,0
20240328,131700,237194150,2375,2365,2375,2365,300
20240328,131600,236483930,2360,2360,2360,2360,0
20240328,131500,236483930,2360,2360,2360,2360,0
20240328,131400,236483930,2360,2360,2360,2360,0
20240328,131300,236483930,2360,2360,2360,2360,0
20240328,131200,236483930,2360,2360,2360,2360,1
20240328,131100,236481570,2360,2360,2360,2360,0
20240328,131000,236481570,2360,2360,2360,2360,1500
20240328,130900,232941570,2365,2365,2365,2365,0
20240328,130800,232941570,2365,2365,2365,2365,0
20240328,130700,232941570,2365,2365,2365,2365,0
20240328,130600,232941570,2365,2365,2365,2365,334
20240328,130500,232151660,2365,2365,2365,2365,666
20240328,130400,230576570,2370,2370,2370,2370,0
20240328,130300,230576570,2370,2370,2370,2370,1
20240328,130200,230574200,2355,2360,2360,2355,100
20240328,130100,230338270,2365,2365,2365,2365,0
20240328,130000,230338270,2365,2365,2365,2365,0
20240328,125900,230338270,2365,2365,2365,2365,0
20240328,125800,230338270,2365,2365,2365,2365,0
20240328,125700,230338270,2365,2365,2365,2365,83
20240328,125600,230141975,2370,2370,2370,2370,0
20240328,125500,230141975,2370,2370,2370,2370,0
20240328,125400,230141975,2370,2370,2370,2370,0
20240328,125300,230141975,2370,2370,2370,2370,0
20240328,125200,230141975,2370,2370,2370,2370,0
20240328,125100,230141975,2370,2370,2370,2370,1
20240328,125000,230139605,2360,2375,2375,2360,1853
20240328,124900,225761230,2375,2375,2375,2375,0
20240328,124800,225761230,2375,2370,2375,2370,51
20240328,124700,225640265,2360,2360,2360,2360,5
20240328,124600,225628465,2360,2360,2360,2360,0
20240328,124500,225628465,2360,2365,2365,2360,400
20240328,124400,224684005,2370,2365,2370,2365,5693
20240328,124300,211196135,2365,2365,2365,2365,0
20240328,124200,211196135,2365,2365,2365,2365,1800
20240328,124100,206939135,2365,2365,2365,2365,2
20240328,124000,206934405,2365,2365,2365,2365,34
20240328,123900,206853995,2365,2365,2365,2365,0
20240328,123800,206853995,2365,2365,2365,2365,0
20240328,123700,206853995,2365,2365,2365,2365,0
20240328,123600,206853995,2365,2365,2365,2365,0
20240328,123500,206853995,2365,2365,2365,2365,0
20240328,123400,206853995,2365,2365,2365,2365,0
20240328,123300,206853995,2365,2365,2365,2365,14
20240328,123200,206820885,2365,2365,2365,2365,2
20240328,123100,206816155,2365,2365,2365,2365,81
20240328,123000,206624590,2365,2365,2365,2365,670
20240328,122900,205040040,2365,2365,2365,2365,76
20240328,122800,204860300,2365,2365,2365,2365,50
20240328,122700,204742050,2365,2365,2365,2365,24
20240328,122600,204685290,2365,2365,2365,2365,0
20240328,122500,204685290,2365,2365,2365,2365,0
20240328,122400,204685290,2365,2365,2365,2365,0
20240328,122300,204685290,2365,2365,2365,2365,12
20240328,122200,204656910,2360,2360,2360,2360,0
20240328,122100,204656910,2360,2360,2360,2360,500
20240328,122000,203476910,2360,2360,2360,2360,0
20240328,121900,203476910,2360,2360,2360,2360,0
20240328,121800,203476910,2360,2360,2360,2360,0
20240328,121700,203476910,2360,2360,2360,2360,0
20240328,121600,203476910,2360,2360,2360,2360,508
20240328,121500,202278030,2360,2360,2360,2360,1040
20240328,121400,199823630,2365,2365,2365,2365,0
20240328,121300,199823630,2365,2360,2365,2360,2555
20240328,121200,193786055,2355,2355,2355,2355,472
20240328,121100,192674495,2355,2355,2355,2355,0
20240328,121000,192674495,2355,2355,2355,2355,2000
20240328,120900,187964495,2355,2355,2355,2355,0
20240328,120800,187964495,2355,2355,2355,2355,0
20240328,120700,187964495,2355,2355,2355,2355,972
20240328,120600,185675435,2360,2360,2360,2360,0
20240328,120500,185675435,2360,2360,2360,2360,97
20240328,120400,185446515,2360,2360,2360,2360,1903
20240328,120300,180955435,2360,2360,2360,2360,30
20240328,120200,180884635,2360,2360,2360,2360,0
20240328,120100,180884635,2360,2360,2360,2360,0
20240328,120000,180884635,2360,2360,2360,2360,0
20240328,115900,180884635,2360,2360,2360,2360,0
20240328,115800,180884635,2360,2360,2360,2360,0
20240328,115700,180884635,2360,2360,2360,2360,0
20240328,115600,180884635,2360,2360,2360,2360,0
20240328,115500,180884635,2360,2360,2360,2360,0
20240328,115400,180884635,2360,2360,2360,2360,0
20240328,115300,180884635,2360,2360,2360,2360,0
20240328,115200,180884635,2360,2360,2360,2360,0
20240328,115100,180884635,2360,2360,2360,2360,0
20240328,115000,180884635,2360,2360,2360,2360,0
20240328,114900,180884635,2360,2360,2360,2360,323
20240328,114800,180122355,2360,2360,2360,2360,120
20240328,114700,179839155,2360,2360,2360,2360,50
20240328,114600,179721155,2360,2360,2360,2360,0
20240328,114500,179721155,2360,2360,2360,2360,1618
20240328,114400,175902675,2360,2360,2360,2360,1947
20240328,114300,171307755,2360,2360,2360,2360,0
20240328,114200,171307755,2360,2360,2360,2360,0
20240328,114100,171307755,2360,2360,2360,2360,1069
20240328,114000,168784915,2360,2360,2360,2360,0
20240328,113900,168784915,2360,2355,2360,2355,90
20240328,113800,168572815,2355,2355,2355,2355,0
20240328,113700,168572815,2355,2355,2355,2355,500
20240328,113600,167395315,2355,2355,2355,2355,0
20240328,113500,167395315,2355,2355,2355,2355,0
20240328,113400,167395315,2355,2355,2355,2355,40
20240328,113300,167301115,2355,2355,2355,2355,272
20240328,113200,166660555,2355,2355,2355,2355,600
20240328,113100,165247555,2360,2360,2360,2360,0
20240328,113000,165247555,2360,2360,2360,2360,0
20240328,112900,165247555,2360,2360,2360,2360,0
20240328,112800,165247555,2360,2360,2360,2360,45
20240328,112700,165141355,2350,2350,2350,2350,0
20240328,112600,165141355,2350,2350,2350,2350,0
20240328,112500,165141355,2350,2350,2350,2350,0
20240328,112400,165141355,2350,2350,2350,2350,100
20240328,112300,164906355,2355,2355,2355,2355,0
20240328,112200,164906355,2355,2355,2355,2355,0
20240328,112100,164906355,2355,2355,2355,2355,0
20240328,112000,164906355,2355,2355,2355,2355,0
20240328,111900,164906355,2355,2355,2355,2355,400
20240328,111800,163964355,2355,2355,2355,2355,0
20240328,111700,163964355,2355,2355,2355,2355,0
20240328,111600,163964355,2355,2355,2355,2355,100
20240328,111500,163728855,2355,2355,2355,2355,0
20240328,111400,163728855,2355,2355,2355,2355,0
20240328,111300,163728855,2355,2355,2355,2355,50
20240328,111200,163611105,2355,2350,2355,2350,1031
20240328,111100,161185600,2350,2350,2350,2350,1480
20240328,111000,157707600,2350,2350,2350,2350,2637
20240328,110900,151510650,2350,2350,2350,2350,0
20240328,110800,151510650,2350,2350,2350,2350,404
20240328,110700,150561250,2350,2355,2355,2350,20084
20240328,110600,103338400,2355,2355,2355,2355,0
20240328,110500,103338400,2355,2355,2355,2355,0
20240328,110400,103338400,2355,2355,2355,2355,0
20240328,110300,103338400,2355,2355,2355,2355,236
20240328,110200,102782620,2355,2355,2355,2355,200
20240328,110100,102311620,2360,2360,2360,2360,0
20240328,110000,102311620,2360,2355,2360,2355,102
20240328,105900,102071400,2360,2360,2360,2360,1
20240328,105800,102069040,2360,2360,2360,2360,1
20240328,105700,102066680,2360,2360,2360,2360,1
20240328,105600,102064320,2360,2360,2360,2360,1
20240328,105500,102061960,2355,2355,2355,2355,0
20240328,105400,102061960,2355,2355,2355,2355,0
20240328,105300,102061960,2355,2355,2355,2355,0
20240328,105200,102061960,2355,2355,2355,2355,50
20240328,105100,101944210,2355,2355,2355,2355,0
20240328,105000,101944210,2355,2355,2355,2355,0
20240328,104900,101944210,2355,2355,2355,2355,75
20240328,104800,101767585,2360,2360,2360,2360,25
20240328,104700,101708585,2355,2355,2355,2355,6813
20240328,104600,85663970,2350,2355,2355,2350,5457
20240328,104500,72812740,2355,2355,2355,2355,1
20240328,104400,72810385,2360,2360,2360,2360,0
20240328,104300,72810385,2360,2360,2360,2360,0
20240328,104200,72810385,2360,2360,2360,2360,600
20240328,104100,71394385,2365,2365,2365,2365,2
20240328,104000,71389655,2365,2365,2365,2365,1
20240328,103900,71387290,2365,2365,2365,2365,1
20240328,103800,71384925,2360,2360,2360,2360,1000
20240328,103700,69024925,2360,2360,2360,2360,885
20240328,103600,66936325,2365,2365,2365,2365,0
20240328,103500,66936325,2365,2365,2365,2365,0
20240328,103400,66936325,2365,2365,2365,2365,0
20240328,103300,66936325,2365,2365,2365,2365,0
20240328,103200,66936325,2365,2365,2365,2365,0
20240328,103100,66936325,2365,2365,2365,2365,0
20240328,103000,66936325,2365,2365,2365,2365,0
20240328,102900,66936325,2365,2365,2365,2365,1007
20240328,102800,64554770,2365,2365,2365,2365,0
20240328,102700,64554770,2365,2365,2365,2365,25
20240328,102600,64495645,2365,2365,2365,2365,1
20240328,102500,64493280,2360,2360,2360,2360,0
20240328,102400,64493280,2360,2360,2360,2360,100
20240328,102300,64257280,2360,2360,2360,2360,0
20240328,102200,64257280,2360,2360,2360,2360,0
20240328,102100,64257280,2360,2360,2360,2360,1
20240328,102000,64254920,2360,2360,2360,2360,100
20240328,101900,64018920,2365,2365,2365,2365,0
20240328,101800,64018920,2365,2365,2365,2365,0
20240328,101700,64018920,2365,2365,2365,2365,1
20240328,101600,64016555,2360,2360,2360,2360,0
20240328,101500,64016555,2360,2360,2360,2360,125
20240328,101400,63721555,2370,2370,2370,2370,5
20240328,101300,63709705,2370,2370,2370,2370,1
20240328,101200,63707335,2370,2370,2370,2370,10
20240328,101100,63683635,2370,2370,2370,2370,0
20240328,101000,63683635,2370,2370,2370,2370,1
20240328,100900,63681265,2365,2365,2365,2365,0
20240328,100800,63681265,2365,2360,2365,2360,326
20240328,100700,62911275,2365,2360,2365,2360,601
20240328,100600,61489915,2360,2360,2360,2360,0
20240328,100500,61489915,2360,2360,2360,2360,69
20240328,100400,61327075,2365,2365,2365,2365,11
20240328,100300,61301060,2365,2365,2365,2365,20
20240328,100200,61253760,2360,2360,2360,2360,20
20240328,100100,61206560,2360,2360,2360,2360,0
20240328,100000,61206560,2360,2360,2360,2360,100
20240328,095900,60970560,2370,2370,2370,2370,0
20240328,095800,60970560,2370,2370,2370,2370,1
20240328,095700,60968190,2360,2360,2360,2360,0
20240328,095600,60968190,2360,2370,2370,2360,57
20240328,095500,60833610,2370,2370,2370,2370,2
20240328,095400,60828870,2370,2370,2370,2370,21
20240328,095300,60779100,2370,2370,2370,2370,21
20240328,095200,60729330,2370,2360,2370,2360,110
20240328,095100,60469630,2365,2365,2365,2365,100
20240328,095000,60233130,2360,2360,2360,2360,100
20240328,094900,59997130,2365,2365,2365,2365,2
20240328,094800,59992400,2365,2365,2365,2365,51
20240328,094700,59871785,2350,2350,2350,2350,0
20240328,094600,59871785,2350,2350,2350,2350,2725
20240328,094500,53468035,2350,2355,2355,2350,500
20240328,094400,52291065,2355,2355,2355,2355,0
20240328,094300,52291065,2355,2355,2355,2355,2000
20240328,094200,47581065,2355,2355,2355,2355,188
20240328,094100,47138325,2355,2355,2355,2355,0
20240328,094000,47138325,2355,2365,2365,2355,545
20240328,093900,45852750,2355,2355,2355,2355,0
20240328,093800,45852750,2355,2355,2355,2355,0
20240328,093700,45852750,2355,2370,2370,2355,1092
20240328,093600,43280940,2370,2365,2370,2365,1070
20240328,093500,40746305,2360,2360,2360,2360,0
20240328,093400,40746305,2360,2360,2360,2360,0
20240328,093300,40746305,2360,2360,2360,2360,50
20240328,093200,40628305,2355,2355,2355,2355,0
20240328,093100,40628305,2355,2355,2355,2355,147
20240328,093000,40282120,2355,2355,2355,2355,8
20240328,092900,40263280,2350,2350,2350,2350,6
20240328,092800,40249180,2350,2350,2350,2350,50
20240328,092700,40131680,2355,2355,2355,2355,0
20240328,092600,40131680,2355,2355,2355,2355,102
20240328,092500,39891470,2355,2355,2355,2355,0
20240328,092400,39891470,2355,2355,2355,2355,32
20240328,092300,39816110,2355,2355,2355,2355,0
20240328,092200,39816110,2355,2355,2355,2355,10
20240328,092100,39792560,2355,2355,2355,2355,0
20240328,092000,39792560,2355,2355,2355,2355,147
20240328,091900,39446375,2355,2355,2355,2355,2
20240328,091800,39441665,2350,2355,2355,2350,304
20240328,091700,38727245,2355,2355,2355,2355,0
20240328,091600,38727245,2355,2355,2355,2355,62
20240328,091500,38581235,2355,2355,2355,2355,50
20240328,091400,38463485,2355,2355,2355,2355,4
20240328,091300,38454065,2355,2355,2355,2355,0
20240328,091200,38454065,2355,2355,2355,2355,1080
20240328,091100,35910665,2355,2355,2355,2355,2087
20240328,091000,30995780,2360,2360,2360,2360,16
20240328,090900,30958020,2360,2360,2360,2360,0
20240328,090800,30958020,2360,2360,2360,2360,100
20240328,090700,30722020,2360,2360,2360,2360,0
20240328,090600,30722020,2360,2360,2360,2360,15
20240328,090500,30686620,2360,2370,2370,2360,40
20240328,090400,30592020,2370,2370,2370,2370,0
20240328,090300,30592020,2370,2360,2370,2360,435
20240328,090200,29561420,2350,2350,2350,2350,3019
20240328,090100,22466770,2350,2350,2350,2345,2470
20240328,090000,16663960,2360,2360,2360,2360,7061