KissMeData/035460/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,190800,122818760,2450,2450,2450,2450,1021
20240327,190700,122818760,2450,2450,2450,2450,0
20240327,190600,122818760,2450,2450,2450,2450,0
20240327,190500,122818760,2450,2450,2450,2450,0
20240327,190400,122818760,2450,2450,2450,2450,0
20240327,190300,122818760,2450,2450,2450,2450,0
20240327,190200,122818760,2450,2450,2450,2450,0
20240327,190100,122818760,2450,2450,2450,2450,0
20240327,190000,122818760,2450,2450,2450,2450,0
20240327,185900,122818760,2450,2450,2450,2450,0
20240327,185800,122818760,2450,2450,2450,2450,0
20240327,185700,122818760,2450,2450,2450,2450,0
20240327,185600,122818760,2450,2450,2450,2450,0
20240327,185500,122818760,2450,2450,2450,2450,0
20240327,185400,122818760,2450,2450,2450,2450,0
20240327,185300,122818760,2450,2450,2450,2450,0
20240327,185200,122818760,2450,2450,2450,2450,0
20240327,185100,122818760,2450,2450,2450,2450,0
20240327,185000,122818760,2450,2450,2450,2450,0
20240327,184900,122818760,2450,2450,2450,2450,0
20240327,184800,122818760,2450,2450,2450,2450,0
20240327,184700,122818760,2450,2450,2450,2450,0
20240327,184600,122818760,2450,2450,2450,2450,0
20240327,184500,122818760,2450,2450,2450,2450,0
20240327,184400,122818760,2450,2450,2450,2450,0
20240327,184300,122818760,2450,2450,2450,2450,0
20240327,184200,122818760,2450,2450,2450,2450,0
20240327,184100,122818760,2450,2450,2450,2450,0
20240327,184000,122818760,2450,2450,2450,2450,0
20240327,183900,122818760,2450,2450,2450,2450,0
20240327,183800,122818760,2450,2450,2450,2450,1021
20240327,183700,122818760,2450,2450,2450,2450,0
20240327,183600,122818760,2450,2450,2450,2450,0
20240327,183500,122818760,2450,2450,2450,2450,0
20240327,183400,122818760,2450,2450,2450,2450,0
20240327,183300,122818760,2450,2450,2450,2450,0
20240327,183200,122818760,2450,2450,2450,2450,0
20240327,183100,122818760,2450,2450,2450,2450,0
20240327,183000,122818760,2450,2450,2450,2450,0
20240327,182900,122818760,2450,2450,2450,2450,0
20240327,182800,122818760,2450,2450,2450,2450,0
20240327,182700,122818760,2450,2450,2450,2450,0
20240327,182600,122818760,2450,2450,2450,2450,0
20240327,182500,122818760,2450,2450,2450,2450,0
20240327,182400,122818760,2450,2450,2450,2450,0
20240327,182300,122818760,2450,2450,2450,2450,0
20240327,182200,122818760,2450,2450,2450,2450,0
20240327,182100,122818760,2450,2450,2450,2450,0
20240327,182000,122818760,2450,2450,2450,2450,0
20240327,181900,122818760,2450,2450,2450,2450,0
20240327,181800,122818760,2450,2450,2450,2450,0
20240327,181700,122818760,2450,2450,2450,2450,0
20240327,181600,122818760,2450,2450,2450,2450,0
20240327,181500,122818760,2450,2450,2450,2450,0
20240327,181400,122818760,2450,2450,2450,2450,0
20240327,181300,122818760,2450,2450,2450,2450,0
20240327,181200,122818760,2450,2450,2450,2450,0
20240327,181100,122818760,2450,2450,2450,2450,0
20240327,181000,122818760,2450,2450,2450,2450,0
20240327,180900,122818760,2450,2450,2450,2450,0
20240327,180800,122818760,2450,2450,2450,2450,1021
20240327,180700,122818760,2450,2450,2450,2450,0
20240327,180600,122818760,2450,2450,2450,2450,0
20240327,180500,122818760,2450,2450,2450,2450,0
20240327,180400,122818760,2450,2450,2450,2450,0
20240327,180300,122818760,2450,2450,2450,2450,0
20240327,180200,122818760,2450,2450,2450,2450,0
20240327,180100,122818760,2450,2450,2450,2450,0
20240327,180000,122818760,2450,2450,2450,2450,0
20240327,175900,122818760,2450,2450,2450,2450,0
20240327,175800,122818760,2450,2450,2450,2450,0
20240327,175700,122818760,2450,2450,2450,2450,0
20240327,175600,122818760,2450,2450,2450,2450,0
20240327,175500,122818760,2450,2450,2450,2450,0
20240327,175400,122818760,2450,2450,2450,2450,0
20240327,175300,122818760,2450,2450,2450,2450,0
20240327,175200,122818760,2450,2450,2450,2450,0
20240327,175100,122818760,2450,2450,2450,2450,0
20240327,175000,122818760,2450,2450,2450,2450,0
20240327,174900,122818760,2450,2450,2450,2450,0
20240327,174800,122818760,2450,2450,2450,2450,0
20240327,174700,122818760,2450,2450,2450,2450,0
20240327,174600,122818760,2450,2450,2450,2450,0
20240327,174500,122818760,2450,2450,2450,2450,0
20240327,174400,122818760,2450,2450,2450,2450,0
20240327,174300,122818760,2450,2450,2450,2450,0
20240327,174200,122818760,2450,2450,2450,2450,0
20240327,174100,122818760,2450,2450,2450,2450,0
20240327,174000,122818760,2450,2450,2450,2450,0
20240327,173900,122818760,2450,2450,2450,2450,0
20240327,173800,122818760,2450,2450,2450,2450,1021
20240327,173700,122818760,2450,2450,2450,2450,0
20240327,173600,122818760,2450,2450,2450,2450,0
20240327,173500,122818760,2450,2450,2450,2450,0
20240327,173400,122818760,2450,2450,2450,2450,0
20240327,173300,122818760,2450,2450,2450,2450,0
20240327,173200,122818760,2450,2450,2450,2450,0
20240327,173100,122818760,2450,2450,2450,2450,0
20240327,173000,122818760,2450,2450,2450,2450,0
20240327,172900,122818760,2450,2450,2450,2450,0
20240327,172800,122818760,2450,2450,2450,2450,0
20240327,172700,122818760,2450,2450,2450,2450,0
20240327,172600,122818760,2450,2450,2450,2450,0
20240327,172500,122818760,2450,2450,2450,2450,0
20240327,172400,122818760,2450,2450,2450,2450,0
20240327,172300,122818760,2450,2450,2450,2450,0
20240327,172200,122818760,2450,2450,2450,2450,0
20240327,172100,122818760,2450,2450,2450,2450,0
20240327,172000,122818760,2450,2450,2450,2450,0
20240327,171900,122818760,2450,2450,2450,2450,0
20240327,171800,122818760,2450,2450,2450,2450,0
20240327,171700,122818760,2450,2450,2450,2450,0
20240327,171600,122818760,2450,2450,2450,2450,0
20240327,171500,122818760,2450,2450,2450,2450,0
20240327,171400,122818760,2450,2450,2450,2450,0
20240327,171300,122818760,2450,2450,2450,2450,0
20240327,171200,122818760,2450,2450,2450,2450,0
20240327,171100,122818760,2450,2450,2450,2450,0
20240327,171000,122818760,2450,2450,2450,2450,0
20240327,170900,122818760,2450,2450,2450,2450,0
20240327,170800,122818760,2450,2450,2450,2450,1021
20240327,170700,122818760,2450,2450,2450,2450,0
20240327,170600,122818760,2450,2450,2450,2450,0
20240327,170500,122818760,2450,2450,2450,2450,0
20240327,170400,122818760,2450,2450,2450,2450,0
20240327,170300,122818760,2450,2450,2450,2450,0
20240327,170200,122818760,2450,2450,2450,2450,0
20240327,170100,122818760,2450,2450,2450,2450,0
20240327,170000,122818760,2450,2450,2450,2450,0
20240327,165900,122818760,2450,2450,2450,2450,0
20240327,165800,122818760,2450,2450,2450,2450,0
20240327,165700,122818760,2450,2450,2450,2450,0
20240327,165600,122818760,2450,2450,2450,2450,0
20240327,165500,122818760,2450,2450,2450,2450,0
20240327,165400,122818760,2450,2450,2450,2450,0
20240327,165300,122818760,2450,2450,2450,2450,0
20240327,165200,122818760,2450,2450,2450,2450,0
20240327,165100,122818760,2450,2450,2450,2450,0
20240327,165000,122818760,2450,2450,2450,2450,0
20240327,164900,122818760,2450,2450,2450,2450,0
20240327,164800,122818760,2450,2450,2450,2450,0
20240327,164700,122818760,2450,2450,2450,2450,0
20240327,164600,122818760,2450,2450,2450,2450,0
20240327,164500,122818760,2450,2450,2450,2450,0
20240327,164400,122818760,2450,2450,2450,2450,0
20240327,164300,122818760,2450,2450,2450,2450,0
20240327,164200,122818760,2450,2450,2450,2450,0
20240327,164100,122818760,2450,2450,2450,2450,0
20240327,164000,122818760,2450,2450,2450,2450,0
20240327,163900,122818760,2450,2450,2450,2450,0
20240327,163800,122818760,2450,2450,2450,2450,1021
20240327,163700,122818760,2450,2450,2450,2450,0
20240327,163600,122818760,2450,2450,2450,2450,0
20240327,163500,122818760,2450,2450,2450,2450,0
20240327,163400,122818760,2450,2450,2450,2450,0
20240327,163300,122818760,2450,2450,2450,2450,0
20240327,163200,122818760,2450,2450,2450,2450,0
20240327,163100,122818760,2450,2450,2450,2450,0
20240327,163000,122818760,2450,2450,2450,2450,0
20240327,162900,122818760,2450,2450,2450,2450,0
20240327,162800,122818760,2450,2450,2450,2450,0
20240327,162700,122818760,2450,2450,2450,2450,0
20240327,162600,122818760,2450,2450,2450,2450,0
20240327,162500,122818760,2450,2450,2450,2450,0
20240327,162400,122818760,2450,2450,2450,2450,0
20240327,162300,122818760,2450,2450,2450,2450,0
20240327,162200,122818760,2450,2450,2450,2450,0
20240327,162100,122818760,2450,2450,2450,2450,0
20240327,162000,122818760,2450,2450,2450,2450,0
20240327,161900,122818760,2450,2450,2450,2450,0
20240327,161800,122818760,2450,2450,2450,2450,0
20240327,161700,122818760,2450,2450,2450,2450,0
20240327,161600,122818760,2450,2450,2450,2450,0
20240327,161500,122818760,2450,2450,2450,2450,0
20240327,161400,122818760,2450,2450,2450,2450,0
20240327,161300,122818760,2450,2450,2450,2450,0
20240327,161200,122818760,2450,2450,2450,2450,0
20240327,161100,122818760,2450,2450,2450,2450,0
20240327,161000,122818760,2450,2450,2450,2450,0
20240327,160900,122818760,2450,2450,2450,2450,0
20240327,160800,122818760,2450,2450,2450,2450,1021
20240327,160700,122818760,2450,2450,2450,2450,0
20240327,160600,122818760,2450,2450,2450,2450,0
20240327,160500,122818760,2450,2450,2450,2450,0
20240327,160400,122818760,2450,2450,2450,2450,0
20240327,160300,122818760,2450,2450,2450,2450,0
20240327,160200,122818760,2450,2450,2450,2450,0
20240327,160100,122818760,2450,2450,2450,2450,0
20240327,160000,122818760,2450,2450,2450,2450,0
20240327,155900,122818760,2450,2450,2450,2450,0
20240327,155800,122818760,2450,2450,2450,2450,0
20240327,155700,122818760,2450,2450,2450,2450,0
20240327,155600,122818760,2450,2450,2450,2450,0
20240327,155500,122818760,2450,2450,2450,2450,0
20240327,155400,122818760,2450,2450,2450,2450,0
20240327,155300,122818760,2450,2450,2450,2450,0
20240327,155200,122818760,2450,2450,2450,2450,0
20240327,155100,122818760,2450,2450,2450,2450,0
20240327,155000,122818760,2450,2450,2450,2450,0
20240327,154900,122818760,2450,2450,2450,2450,0
20240327,154800,122818760,2450,2450,2450,2450,0
20240327,154700,122818760,2450,2450,2450,2450,0
20240327,154600,122818760,2450,2450,2450,2450,0
20240327,154500,122818760,2450,2450,2450,2450,0
20240327,154400,122818760,2450,2450,2450,2450,0
20240327,154300,122818760,2450,2450,2450,2450,0
20240327,154200,122818760,2450,2450,2450,2450,0
20240327,154100,122818760,2450,2450,2450,2450,0
20240327,154000,122818760,2450,2450,2450,2450,0
20240327,153900,122818760,2450,2450,2450,2450,0
20240327,153800,122818760,2450,2450,2450,2450,1021
20240327,153700,122818760,2450,2450,2450,2450,0
20240327,153600,122818760,2450,2450,2450,2450,0
20240327,153500,122818760,2450,2450,2450,2450,0
20240327,153400,122818760,2450,2450,2450,2450,0
20240327,153300,122818760,2450,2450,2450,2450,0
20240327,153200,122818760,2450,2450,2450,2450,0
20240327,153100,122818760,2450,2450,2450,2450,0
20240327,153000,122818760,2450,2450,2450,2450,1021
20240327,152900,120317310,2440,2440,2440,2440,0
20240327,152800,120317310,2440,2440,2440,2440,0
20240327,152700,120317310,2440,2440,2440,2440,0
20240327,152600,120317310,2440,2440,2440,2440,0
20240327,152500,120317310,2440,2440,2440,2440,0
20240327,152400,120317310,2440,2440,2440,2440,0
20240327,152300,120317310,2440,2440,2440,2440,0
20240327,152200,120317310,2440,2440,2440,2440,0
20240327,152100,120317310,2440,2440,2440,2440,0
20240327,152000,120317310,2440,2440,2440,2440,0
20240327,151900,120317310,2440,2440,2440,2440,80
20240327,151800,120122110,2440,2440,2440,2440,100
20240327,151700,119878110,2435,2435,2435,2435,0
20240327,151600,119878110,2435,2440,2440,2435,18
20240327,151500,119834275,2450,2450,2450,2450,0
20240327,151400,119834275,2450,2450,2450,2450,1
20240327,151300,119831825,2450,2450,2450,2450,0
20240327,151200,119831825,2450,2450,2450,2450,0
20240327,151100,119831825,2450,2450,2450,2450,50
20240327,151000,119709325,2450,2450,2450,2450,6
20240327,150900,119694625,2450,2450,2450,2450,0
20240327,150800,119694625,2450,2450,2450,2450,21
20240327,150700,119643175,2445,2445,2445,2445,0
20240327,150600,119643175,2445,2445,2445,2445,0
20240327,150500,119643175,2445,2445,2445,2445,1
20240327,150400,119640730,2445,2445,2445,2445,0
20240327,150300,119640730,2445,2445,2445,2445,0
20240327,150200,119640730,2445,2445,2445,2445,0
20240327,150100,119640730,2445,2445,2445,2445,29
20240327,150000,119569825,2445,2445,2445,2445,0
20240327,145900,119569825,2445,2440,2445,2430,452
20240327,145800,118471080,2445,2445,2445,2445,1
20240327,145700,118468635,2435,2435,2435,2435,0
20240327,145600,118468635,2435,2435,2435,2435,0
20240327,145500,118468635,2435,2435,2435,2435,0
20240327,145400,118468635,2435,2435,2435,2435,107
20240327,145300,118208090,2435,2445,2445,2435,1473
20240327,145200,114621245,2445,2445,2445,2445,0
20240327,145100,114621245,2445,2445,2445,2445,43
20240327,145000,114516110,2435,2440,2440,2435,100
20240327,144900,114272585,2445,2445,2445,2445,0
20240327,144800,114272585,2445,2445,2445,2445,0
20240327,144700,114272585,2445,2445,2445,2445,0
20240327,144600,114272585,2445,2445,2445,2445,0
20240327,144500,114272585,2445,2445,2445,2445,2
20240327,144400,114267695,2450,2450,2450,2450,0
20240327,144300,114267695,2450,2450,2450,2450,0
20240327,144200,114267695,2450,2450,2450,2450,0
20240327,144100,114267695,2450,2450,2450,2450,1
20240327,144000,114265245,2435,2435,2435,2435,0
20240327,143900,114265245,2435,2435,2435,2435,20
20240327,143800,114216545,2450,2450,2450,2450,0
20240327,143700,114216545,2450,2450,2450,2450,0
20240327,143600,114216545,2450,2450,2450,2450,0
20240327,143500,114216545,2450,2450,2450,2450,39
20240327,143400,114120995,2450,2435,2450,2435,745
20240327,143300,112306905,2440,2440,2440,2440,0
20240327,143200,112306905,2440,2440,2440,2440,0
20240327,143100,112306905,2440,2440,2440,2440,0
20240327,143000,112306905,2440,2440,2440,2440,0
20240327,142900,112306905,2440,2440,2440,2440,0
20240327,142800,112306905,2440,2440,2440,2440,0
20240327,142700,112306905,2440,2440,2440,2440,0
20240327,142600,112306905,2440,2440,2440,2440,0
20240327,142500,112306905,2440,2440,2440,2440,0
20240327,142400,112306905,2440,2440,2440,2440,0
20240327,142300,112306905,2440,2440,2440,2440,0
20240327,142200,112306905,2440,2440,2440,2440,0
20240327,142100,112306905,2440,2440,2440,2440,0
20240327,142000,112306905,2440,2440,2440,2440,0
20240327,141900,112306905,2440,2440,2440,2440,0
20240327,141800,112306905,2440,2440,2440,2440,256
20240327,141700,111682265,2450,2450,2450,2450,0
20240327,141600,111682265,2450,2450,2450,2450,0
20240327,141500,111682265,2450,2440,2450,2440,368
20240327,141400,110784335,2435,2435,2435,2435,32
20240327,141300,110706415,2435,2435,2435,2435,0
20240327,141200,110706415,2435,2435,2435,2435,0
20240327,141100,110706415,2435,2435,2435,2435,0
20240327,141000,110706415,2435,2435,2435,2435,1000
20240327,140900,108271415,2435,2435,2435,2435,0
20240327,140800,108271415,2435,2435,2435,2435,0
20240327,140700,108271415,2435,2440,2440,2435,1131
20240327,140600,105516775,2435,2435,2435,2435,0
20240327,140500,105516775,2435,2435,2435,2435,1
20240327,140400,105514340,2435,2435,2435,2435,0
20240327,140300,105514340,2435,2435,2435,2435,0
20240327,140200,105514340,2435,2435,2435,2435,0
20240327,140100,105514340,2435,2440,2440,2435,919
20240327,140000,103276255,2440,2440,2440,2440,0
20240327,135900,103276255,2440,2440,2440,2440,0
20240327,135800,103276255,2440,2440,2440,2440,0
20240327,135700,103276255,2440,2440,2440,2440,0
20240327,135600,103276255,2440,2440,2440,2440,0
20240327,135500,103276255,2440,2440,2440,2440,0
20240327,135400,103276255,2440,2440,2440,2440,0
20240327,135300,103276255,2440,2440,2440,2440,0
20240327,135200,103276255,2440,2440,2440,2440,0
20240327,135100,103276255,2440,2440,2440,2440,0
20240327,135000,103276255,2440,2440,2440,2440,0
20240327,134900,103276255,2440,2440,2440,2440,0
20240327,134800,103276255,2440,2440,2440,2440,0
20240327,134700,103276255,2440,2440,2440,2440,0
20240327,134600,103276255,2440,2435,2440,2435,2
20240327,134500,103271380,2440,2440,2440,2440,0
20240327,134400,103271380,2440,2440,2440,2440,0
20240327,134300,103271380,2440,2440,2440,2440,0
20240327,134200,103271380,2440,2440,2440,2440,0
20240327,134100,103271380,2440,2440,2440,2440,100
20240327,134000,103027380,2440,2440,2440,2440,0
20240327,133900,103027380,2440,2440,2440,2440,587
20240327,133800,101595100,2440,2440,2440,2440,0
20240327,133700,101595100,2440,2440,2440,2440,0
20240327,133600,101595100,2440,2440,2440,2440,0
20240327,133500,101595100,2440,2440,2440,2440,0
20240327,133400,101595100,2440,2440,2440,2440,0
20240327,133300,101595100,2440,2440,2440,2440,1000
20240327,133200,99155100,2440,2440,2440,2440,49
20240327,133100,99035540,2445,2445,2445,2445,0
20240327,133000,99035540,2445,2445,2445,2445,0
20240327,132900,99035540,2445,2445,2445,2445,206
20240327,132800,98531870,2440,2440,2440,2440,0
20240327,132700,98531870,2440,2440,2440,2440,0
20240327,132600,98531870,2440,2440,2440,2440,0
20240327,132500,98531870,2440,2440,2440,2440,0
20240327,132400,98531870,2440,2440,2440,2440,0
20240327,132300,98531870,2440,2440,2440,2440,0
20240327,132200,98531870,2440,2440,2440,2440,0
20240327,132100,98531870,2440,2440,2440,2440,5
20240327,132000,98519670,2440,2440,2440,2440,0
20240327,131900,98519670,2440,2440,2440,2440,0
20240327,131800,98519670,2440,2440,2440,2440,0
20240327,131700,98519670,2440,2440,2440,2440,303
20240327,131600,97780350,2445,2445,2445,2445,0
20240327,131500,97780350,2445,2445,2445,2445,10
20240327,131400,97755900,2435,2435,2435,2435,0
20240327,131300,97755900,2435,2435,2435,2435,0
20240327,131200,97755900,2435,2435,2435,2435,0
20240327,131100,97755900,2435,2435,2435,2435,0
20240327,131000,97755900,2435,2435,2435,2435,0
20240327,130900,97755900,2435,2435,2435,2435,35
20240327,130800,97670675,2445,2445,2445,2445,0
20240327,130700,97670675,2445,2445,2445,2445,0
20240327,130600,97670675,2445,2445,2445,2445,0
20240327,130500,97670675,2445,2445,2445,2445,0
20240327,130400,97670675,2445,2445,2445,2445,0
20240327,130300,97670675,2445,2445,2445,2445,0
20240327,130200,97670675,2445,2445,2445,2445,0
20240327,130100,97670675,2445,2445,2445,2445,0
20240327,130000,97670675,2445,2445,2445,2445,0
20240327,125900,97670675,2445,2445,2445,2445,0
20240327,125800,97670675,2445,2445,2445,2445,0
20240327,125700,97670675,2445,2445,2445,2445,0
20240327,125600,97670675,2445,2445,2445,2445,0
20240327,125500,97670675,2445,2445,2445,2445,0
20240327,125400,97670675,2445,2445,2445,2445,0
20240327,125300,97670675,2445,2445,2445,2445,0
20240327,125200,97670675,2445,2445,2445,2445,0
20240327,125100,97670675,2445,2445,2445,2445,0
20240327,125000,97670675,2445,2445,2445,2445,0
20240327,124900,97670675,2445,2445,2445,2445,0
20240327,124800,97670675,2445,2445,2445,2445,5
20240327,124700,97658450,2435,2435,2435,2435,0
20240327,124600,97658450,2435,2435,2435,2435,0
20240327,124500,97658450,2435,2440,2440,2435,173
20240327,124400,97237020,2440,2440,2440,2440,0
20240327,124300,97237020,2440,2440,2440,2440,0
20240327,124200,97237020,2440,2440,2440,2440,0
20240327,124100,97237020,2440,2440,2440,2440,0
20240327,124000,97237020,2440,2440,2440,2440,0
20240327,123900,97237020,2440,2440,2440,2440,0
20240327,123800,97237020,2440,2440,2440,2440,0
20240327,123700,97237020,2440,2440,2440,2440,0
20240327,123600,97237020,2440,2440,2440,2440,0
20240327,123500,97237020,2440,2440,2440,2440,0
20240327,123400,97237020,2440,2440,2440,2440,0
20240327,123300,97237020,2440,2440,2440,2440,266
20240327,123200,96587980,2440,2440,2440,2440,0
20240327,123100,96587980,2440,2440,2440,2440,1
20240327,123000,96585540,2445,2445,2445,2445,0
20240327,122900,96585540,2445,2445,2445,2445,0
20240327,122800,96585540,2445,2445,2445,2445,0
20240327,122700,96585540,2445,2445,2445,2445,0
20240327,122600,96585540,2445,2445,2445,2445,0
20240327,122500,96585540,2445,2445,2445,2445,0
20240327,122400,96585540,2445,2445,2445,2445,0
20240327,122300,96585540,2445,2445,2445,2445,0
20240327,122200,96585540,2445,2445,2445,2445,1
20240327,122100,96583095,2445,2445,2445,2445,0
20240327,122000,96583095,2445,2445,2445,2445,0
20240327,121900,96583095,2445,2445,2445,2445,0
20240327,121800,96583095,2445,2445,2445,2445,15
20240327,121700,96546420,2445,2445,2445,2445,10
20240327,121600,96521970,2440,2440,2440,2440,0
20240327,121500,96521970,2440,2440,2440,2440,0
20240327,121400,96521970,2440,2440,2440,2440,0
20240327,121300,96521970,2440,2440,2440,2440,233
20240327,121200,95953450,2445,2445,2445,2445,0
20240327,121100,95953450,2445,2445,2445,2445,0
20240327,121000,95953450,2445,2445,2445,2445,0
20240327,120900,95953450,2445,2445,2445,2445,0
20240327,120800,95953450,2445,2445,2445,2445,0
20240327,120700,95953450,2445,2445,2445,2445,0
20240327,120600,95953450,2445,2445,2445,2445,20
20240327,120500,95904550,2440,2440,2440,2440,0
20240327,120400,95904550,2440,2440,2440,2440,0
20240327,120300,95904550,2440,2440,2440,2440,0
20240327,120200,95904550,2440,2440,2440,2440,0
20240327,120100,95904550,2440,2440,2440,2440,0
20240327,120000,95904550,2440,2440,2440,2440,0
20240327,115900,95904550,2440,2440,2440,2440,0
20240327,115800,95904550,2440,2445,2445,2440,88
20240327,115700,95689825,2440,2440,2440,2440,0
20240327,115600,95689825,2440,2440,2440,2440,0
20240327,115500,95689825,2440,2440,2440,2440,0
20240327,115400,95689825,2440,2440,2440,2440,0
20240327,115300,95689825,2440,2440,2440,2440,1169
20240327,115200,92837465,2440,2440,2440,2440,2831
20240327,115100,85929825,2445,2445,2445,2445,0
20240327,115000,85929825,2445,2445,2445,2445,0
20240327,114900,85929825,2445,2445,2445,2445,0
20240327,114800,85929825,2445,2445,2445,2445,100
20240327,114700,85685325,2445,2445,2445,2445,0
20240327,114600,85685325,2445,2445,2445,2445,28
20240327,114500,85616865,2445,2445,2445,2445,0
20240327,114400,85616865,2445,2445,2445,2445,0
20240327,114300,85616865,2445,2445,2445,2445,0
20240327,114200,85616865,2445,2445,2445,2445,0
20240327,114100,85616865,2445,2445,2445,2445,0
20240327,114000,85616865,2445,2445,2445,2445,0
20240327,113900,85616865,2445,2445,2445,2445,1507
20240327,113800,81932250,2445,2445,2445,2445,0
20240327,113700,81932250,2445,2445,2445,2445,153
20240327,113600,81558165,2450,2450,2450,2450,0
20240327,113500,81558165,2450,2450,2450,2450,0
20240327,113400,81558165,2450,2450,2450,2450,3
20240327,113300,81550815,2445,2445,2445,2445,0
20240327,113200,81550815,2445,2445,2445,2445,0
20240327,113100,81550815,2445,2445,2445,2445,0
20240327,113000,81550815,2445,2445,2445,2445,0
20240327,112900,81550815,2445,2445,2445,2445,0
20240327,112800,81550815,2445,2445,2445,2445,0
20240327,112700,81550815,2445,2445,2445,2445,0
20240327,112600,81550815,2445,2445,2445,2445,0
20240327,112500,81550815,2445,2445,2445,2445,143
20240327,112400,81201180,2450,2450,2450,2450,0
20240327,112300,81201180,2450,2450,2450,2450,1000
20240327,112200,78751180,2450,2450,2450,2450,2
20240327,112100,78746280,2445,2445,2445,2445,0
20240327,112000,78746280,2445,2445,2445,2445,300
20240327,111900,78012780,2450,2450,2450,2450,2000
20240327,111800,73112780,2445,2445,2445,2445,0
20240327,111700,73112780,2445,2445,2445,2445,0
20240327,111600,73112780,2445,2445,2445,2445,0
20240327,111500,73112780,2445,2445,2445,2445,40
20240327,111400,73014980,2445,2445,2445,2445,0
20240327,111300,73014980,2445,2445,2445,2445,0
20240327,111200,73014980,2445,2445,2445,2445,0
20240327,111100,73014980,2445,2445,2445,2445,0
20240327,111000,73014980,2445,2445,2445,2445,0
20240327,110900,73014980,2445,2445,2445,2445,1374
20240327,110800,69655550,2450,2450,2450,2450,0
20240327,110700,69655550,2450,2450,2450,2450,0
20240327,110600,69655550,2450,2450,2450,2450,2
20240327,110500,69650650,2445,2445,2445,2445,0
20240327,110400,69650650,2445,2445,2445,2445,1000
20240327,110300,67205650,2445,2445,2445,2445,1200
20240327,110200,64271650,2450,2450,2450,2450,0
20240327,110100,64271650,2450,2450,2450,2450,0
20240327,110000,64271650,2450,2450,2450,2450,410
20240327,105900,63267150,2450,2450,2450,2450,0
20240327,105800,63267150,2450,2450,2450,2450,0
20240327,105700,63267150,2450,2450,2450,2450,1000
20240327,105600,60817150,2450,2450,2450,2450,1
20240327,105500,60814700,2450,2450,2450,2450,0
20240327,105400,60814700,2450,2450,2450,2450,0
20240327,105300,60814700,2450,2450,2450,2450,0
20240327,105200,60814700,2450,2450,2450,2450,1955
20240327,105100,56024950,2450,2450,2450,2450,0
20240327,105000,56024950,2450,2450,2450,2450,0
20240327,104900,56024950,2450,2450,2450,2445,548
20240327,104800,54684990,2455,2455,2455,2455,5
20240327,104700,54672715,2455,2455,2455,2455,0
20240327,104600,54672715,2455,2455,2455,2455,0
20240327,104500,54672715,2455,2455,2455,2455,0
20240327,104400,54672715,2455,2455,2455,2455,0
20240327,104300,54672715,2455,2455,2455,2455,0
20240327,104200,54672715,2455,2455,2455,2455,0
20240327,104100,54672715,2455,2455,2455,2455,0
20240327,104000,54672715,2455,2455,2455,2455,0
20240327,103900,54672715,2455,2455,2455,2455,0
20240327,103800,54672715,2455,2455,2455,2455,0
20240327,103700,54672715,2455,2455,2455,2455,0
20240327,103600,54672715,2455,2455,2455,2455,0
20240327,103500,54672715,2455,2455,2455,2455,0
20240327,103400,54672715,2455,2450,2455,2450,215
20240327,103300,54145950,2450,2450,2450,2450,0
20240327,103200,54145950,2450,2450,2450,2450,0
20240327,103100,54145950,2450,2450,2450,2450,0
20240327,103000,54145950,2450,2450,2450,2450,0
20240327,102900,54145950,2450,2450,2450,2450,30
20240327,102800,54072450,2450,2450,2450,2450,0
20240327,102700,54072450,2450,2450,2450,2450,0
20240327,102600,54072450,2450,2450,2450,2450,0
20240327,102500,54072450,2450,2450,2450,2450,100
20240327,102400,53827450,2455,2455,2455,2455,0
20240327,102300,53827450,2455,2455,2455,2455,1
20240327,102200,53824995,2455,2450,2455,2450,844
20240327,102100,51757190,2455,2455,2455,2455,1
20240327,102000,51754735,2450,2450,2450,2450,2015
20240327,101900,46817985,2450,2450,2450,2450,0
20240327,101800,46817985,2450,2450,2450,2450,0
20240327,101700,46817985,2450,2450,2450,2450,1
20240327,101600,46815535,2445,2445,2445,2445,0
20240327,101500,46815535,2445,2445,2445,2445,9
20240327,101400,46793530,2445,2445,2445,2445,0
20240327,101300,46793530,2445,2445,2445,2445,0
20240327,101200,46793530,2445,2445,2445,2445,0
20240327,101100,46793530,2445,2445,2445,2445,2
20240327,101000,46788640,2445,2445,2445,2445,0
20240327,100900,46788640,2445,2445,2445,2445,50
20240327,100800,46666390,2445,2445,2445,2445,2039
20240327,100700,41681035,2450,2450,2450,2450,999
20240327,100600,39233485,2450,2450,2450,2450,0
20240327,100500,39233485,2450,2450,2450,2450,0
20240327,100400,39233485,2450,2455,2455,2450,6
20240327,100300,39218760,2455,2455,2455,2455,0
20240327,100200,39218760,2455,2455,2455,2455,0
20240327,100100,39218760,2455,2455,2455,2455,0
20240327,100000,39218760,2455,2455,2455,2455,0
20240327,095900,39218760,2455,2455,2455,2455,10
20240327,095800,39194210,2455,2455,2455,2455,2
20240327,095700,39189300,2445,2445,2445,2445,0
20240327,095600,39189300,2445,2445,2445,2445,77
20240327,095500,39001035,2455,2455,2455,2455,0
20240327,095400,39001035,2455,2455,2455,2455,0
20240327,095300,39001035,2455,2455,2455,2455,3
20240327,095200,38993670,2455,2455,2455,2455,2
20240327,095100,38988760,2450,2450,2450,2450,49
20240327,095000,38868710,2445,2445,2445,2445,0
20240327,094900,38868710,2445,2450,2450,2445,1126
20240327,094800,36115510,2450,2450,2450,2450,0
20240327,094700,36115510,2450,2450,2450,2450,0
20240327,094600,36115510,2450,2450,2450,2450,0
20240327,094500,36115510,2450,2450,2450,2450,0
20240327,094400,36115510,2450,2450,2450,2450,120
20240327,094300,35821510,2455,2455,2455,2455,0
20240327,094200,35821510,2455,2455,2455,2455,0
20240327,094100,35821510,2455,2455,2455,2455,0
20240327,094000,35821510,2455,2455,2455,2455,0
20240327,093900,35821510,2455,2455,2455,2455,0
20240327,093800,35821510,2455,2455,2455,2455,200
20240327,093700,35330510,2455,2455,2455,2455,772
20240327,093600,33435250,2460,2460,2460,2460,0
20240327,093500,33435250,2460,2460,2460,2460,0
20240327,093400,33435250,2460,2460,2460,2460,1000
20240327,093300,30975250,2460,2460,2460,2460,5
20240327,093200,30962950,2455,2455,2455,2455,0
20240327,093100,30962950,2455,2455,2455,2455,0
20240327,093000,30962950,2455,2460,2460,2455,200
20240327,092900,30471945,2460,2460,2460,2460,0
20240327,092800,30471945,2460,2470,2470,2460,201
20240327,092700,29976475,2470,2470,2470,2470,0
20240327,092600,29976475,2470,2455,2470,2455,418
20240327,092500,28948485,2455,2455,2455,2455,0
20240327,092400,28948485,2455,2455,2455,2455,0
20240327,092300,28948485,2455,2455,2455,2455,0
20240327,092200,28948485,2455,2455,2455,2455,0
20240327,092100,28948485,2455,2455,2455,2455,0
20240327,092000,28948485,2455,2445,2455,2445,736
20240327,091900,27147745,2450,2450,2450,2450,0
20240327,091800,27147745,2450,2445,2450,2440,2983
20240327,091700,19846570,2450,2450,2450,2450,1574
20240327,091600,15990270,2455,2455,2455,2455,3026
20240327,091500,8561440,2450,2450,2450,2450,0
20240327,091400,8561440,2450,2450,2450,2450,20
20240327,091300,8512440,2450,2440,2450,2440,15
20240327,091200,8475710,2440,2440,2440,2440,26
20240327,091100,8412270,2440,2455,2455,2440,609
20240327,091000,6926295,2440,2440,2440,2440,100
20240327,090900,6682295,2455,2455,2455,2455,0
20240327,090800,6682295,2455,2455,2455,2455,0
20240327,090700,6682295,2455,2455,2455,2455,20
20240327,090600,6633195,2440,2440,2440,2440,0
20240327,090500,6633195,2440,2440,2440,2440,0
20240327,090400,6633195,2440,2440,2440,2440,200
20240327,090300,6145195,2455,2455,2455,2455,0
20240327,090200,6145195,2455,2440,2455,2440,1920
20240327,090100,1432540,2440,2455,2455,2440,197
20240327,090000,951600,2440,2440,2440,2440,390