KissMeData/155650/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,195800,275510655,4800,4800,4800,4800,2274
20240327,195700,275510655,4800,4800,4800,4800,0
20240327,195600,275510655,4800,4800,4800,4800,0
20240327,195500,275510655,4800,4800,4800,4800,0
20240327,195400,275510655,4800,4800,4800,4800,0
20240327,195300,275510655,4800,4800,4800,4800,0
20240327,195200,275510655,4800,4800,4800,4800,0
20240327,195100,275510655,4800,4800,4800,4800,0
20240327,195000,275510655,4800,4800,4800,4800,0
20240327,194900,275510655,4800,4800,4800,4800,0
20240327,194800,275510655,4800,4800,4800,4800,0
20240327,194700,275510655,4800,4800,4800,4800,0
20240327,194600,275510655,4800,4800,4800,4800,0
20240327,194500,275510655,4800,4800,4800,4800,0
20240327,194400,275510655,4800,4800,4800,4800,0
20240327,194300,275510655,4800,4800,4800,4800,0
20240327,194200,275510655,4800,4800,4800,4800,0
20240327,194100,275510655,4800,4800,4800,4800,0
20240327,194000,275510655,4800,4800,4800,4800,0
20240327,193900,275510655,4800,4800,4800,4800,0
20240327,193800,275510655,4800,4800,4800,4800,0
20240327,193700,275510655,4800,4800,4800,4800,0
20240327,193600,275510655,4800,4800,4800,4800,0
20240327,193500,275510655,4800,4800,4800,4800,0
20240327,193400,275510655,4800,4800,4800,4800,0
20240327,193300,275510655,4800,4800,4800,4800,0
20240327,193200,275510655,4800,4800,4800,4800,0
20240327,193100,275510655,4800,4800,4800,4800,0
20240327,193000,275510655,4800,4800,4800,4800,0
20240327,192900,275510655,4800,4800,4800,4800,0
20240327,192800,275510655,4800,4800,4800,4800,2274
20240327,192700,275510655,4800,4800,4800,4800,0
20240327,192600,275510655,4800,4800,4800,4800,0
20240327,192500,275510655,4800,4800,4800,4800,0
20240327,192400,275510655,4800,4800,4800,4800,0
20240327,192300,275510655,4800,4800,4800,4800,0
20240327,192200,275510655,4800,4800,4800,4800,0
20240327,192100,275510655,4800,4800,4800,4800,0
20240327,192000,275510655,4800,4800,4800,4800,0
20240327,191900,275510655,4800,4800,4800,4800,0
20240327,191800,275510655,4800,4800,4800,4800,0
20240327,191700,275510655,4800,4800,4800,4800,0
20240327,191600,275510655,4800,4800,4800,4800,0
20240327,191500,275510655,4800,4800,4800,4800,0
20240327,191400,275510655,4800,4800,4800,4800,0
20240327,191300,275510655,4800,4800,4800,4800,0
20240327,191200,275510655,4800,4800,4800,4800,0
20240327,191100,275510655,4800,4800,4800,4800,0
20240327,191000,275510655,4800,4800,4800,4800,0
20240327,190900,275510655,4800,4800,4800,4800,0
20240327,190800,275510655,4800,4800,4800,4800,0
20240327,190700,275510655,4800,4800,4800,4800,0
20240327,190600,275510655,4800,4800,4800,4800,0
20240327,190500,275510655,4800,4800,4800,4800,0
20240327,190400,275510655,4800,4800,4800,4800,0
20240327,190300,275510655,4800,4800,4800,4800,0
20240327,190200,275510655,4800,4800,4800,4800,0
20240327,190100,275510655,4800,4800,4800,4800,0
20240327,190000,275510655,4800,4800,4800,4800,0
20240327,185900,275510655,4800,4800,4800,4800,0
20240327,185800,275510655,4800,4800,4800,4800,2274
20240327,185700,275510655,4800,4800,4800,4800,0
20240327,185600,275510655,4800,4800,4800,4800,0
20240327,185500,275510655,4800,4800,4800,4800,0
20240327,185400,275510655,4800,4800,4800,4800,0
20240327,185300,275510655,4800,4800,4800,4800,0
20240327,185200,275510655,4800,4800,4800,4800,0
20240327,185100,275510655,4800,4800,4800,4800,0
20240327,185000,275510655,4800,4800,4800,4800,0
20240327,184900,275510655,4800,4800,4800,4800,0
20240327,184800,275510655,4800,4800,4800,4800,0
20240327,184700,275510655,4800,4800,4800,4800,0
20240327,184600,275510655,4800,4800,4800,4800,0
20240327,184500,275510655,4800,4800,4800,4800,0
20240327,184400,275510655,4800,4800,4800,4800,0
20240327,184300,275510655,4800,4800,4800,4800,0
20240327,184200,275510655,4800,4800,4800,4800,0
20240327,184100,275510655,4800,4800,4800,4800,0
20240327,184000,275510655,4800,4800,4800,4800,0
20240327,183900,275510655,4800,4800,4800,4800,0
20240327,183800,275510655,4800,4800,4800,4800,0
20240327,183700,275510655,4800,4800,4800,4800,0
20240327,183600,275510655,4800,4800,4800,4800,0
20240327,183500,275510655,4800,4800,4800,4800,0
20240327,183400,275510655,4800,4800,4800,4800,0
20240327,183300,275510655,4800,4800,4800,4800,0
20240327,183200,275510655,4800,4800,4800,4800,0
20240327,183100,275510655,4800,4800,4800,4800,0
20240327,183000,275510655,4800,4800,4800,4800,0
20240327,182900,275510655,4800,4800,4800,4800,0
20240327,182800,275510655,4800,4800,4800,4800,2274
20240327,182700,275510655,4800,4800,4800,4800,0
20240327,182600,275510655,4800,4800,4800,4800,0
20240327,182500,275510655,4800,4800,4800,4800,0
20240327,182400,275510655,4800,4800,4800,4800,0
20240327,182300,275510655,4800,4800,4800,4800,0
20240327,182200,275510655,4800,4800,4800,4800,0
20240327,182100,275510655,4800,4800,4800,4800,0
20240327,182000,275510655,4800,4800,4800,4800,0
20240327,181900,275510655,4800,4800,4800,4800,0
20240327,181800,275510655,4800,4800,4800,4800,0
20240327,181700,275510655,4800,4800,4800,4800,0
20240327,181600,275510655,4800,4800,4800,4800,0
20240327,181500,275510655,4800,4800,4800,4800,0
20240327,181400,275510655,4800,4800,4800,4800,0
20240327,181300,275510655,4800,4800,4800,4800,0
20240327,181200,275510655,4800,4800,4800,4800,0
20240327,181100,275510655,4800,4800,4800,4800,0
20240327,181000,275510655,4800,4800,4800,4800,0
20240327,180900,275510655,4800,4800,4800,4800,0
20240327,180800,275510655,4800,4800,4800,4800,0
20240327,180700,275510655,4800,4800,4800,4800,0
20240327,180600,275510655,4800,4800,4800,4800,0
20240327,180500,275510655,4800,4800,4800,4800,0
20240327,180400,275510655,4800,4800,4800,4800,0
20240327,180300,275510655,4800,4800,4800,4800,0
20240327,180200,275510655,4800,4800,4800,4800,0
20240327,180100,275510655,4800,4800,4800,4800,0
20240327,180000,275510655,4800,4800,4800,4800,0
20240327,175900,275510655,4800,4800,4800,4800,0
20240327,175800,275510655,4800,4800,4800,4800,2274
20240327,175700,275510655,4800,4800,4800,4800,0
20240327,175600,275510655,4800,4800,4800,4800,0
20240327,175500,275510655,4800,4800,4800,4800,0
20240327,175400,275510655,4800,4800,4800,4800,0
20240327,175300,275510655,4800,4800,4800,4800,0
20240327,175200,275510655,4800,4800,4800,4800,0
20240327,175100,275510655,4800,4800,4800,4800,0
20240327,175000,275510655,4800,4800,4800,4800,0
20240327,174900,275510655,4800,4800,4800,4800,0
20240327,174800,275510655,4800,4800,4800,4800,0
20240327,174700,275510655,4800,4800,4800,4800,0
20240327,174600,275510655,4800,4800,4800,4800,0
20240327,174500,275510655,4800,4800,4800,4800,0
20240327,174400,275510655,4800,4800,4800,4800,0
20240327,174300,275510655,4800,4800,4800,4800,0
20240327,174200,275510655,4800,4800,4800,4800,0
20240327,174100,275510655,4800,4800,4800,4800,0
20240327,174000,275510655,4800,4800,4800,4800,0
20240327,173900,275510655,4800,4800,4800,4800,0
20240327,173800,275510655,4800,4800,4800,4800,0
20240327,173700,275510655,4800,4800,4800,4800,0
20240327,173600,275510655,4800,4800,4800,4800,0
20240327,173500,275510655,4800,4800,4800,4800,0
20240327,173400,275510655,4800,4800,4800,4800,0
20240327,173300,275510655,4800,4800,4800,4800,0
20240327,173200,275510655,4800,4800,4800,4800,0
20240327,173100,275510655,4800,4800,4800,4800,0
20240327,173000,275510655,4800,4800,4800,4800,0
20240327,172900,275510655,4800,4800,4800,4800,0
20240327,172800,275510655,4800,4800,4800,4800,2274
20240327,172700,275510655,4800,4800,4800,4800,0
20240327,172600,275510655,4800,4800,4800,4800,0
20240327,172500,275510655,4800,4800,4800,4800,0
20240327,172400,275510655,4800,4800,4800,4800,0
20240327,172300,275510655,4800,4800,4800,4800,0
20240327,172200,275510655,4800,4800,4800,4800,0
20240327,172100,275510655,4800,4800,4800,4800,0
20240327,172000,275510655,4800,4800,4800,4800,0
20240327,171900,275510655,4800,4800,4800,4800,0
20240327,171800,275510655,4800,4800,4800,4800,0
20240327,171700,275510655,4800,4800,4800,4800,0
20240327,171600,275510655,4800,4800,4800,4800,0
20240327,171500,275510655,4800,4800,4800,4800,0
20240327,171400,275510655,4800,4800,4800,4800,0
20240327,171300,275510655,4800,4800,4800,4800,0
20240327,171200,275510655,4800,4800,4800,4800,0
20240327,171100,275510655,4800,4800,4800,4800,0
20240327,171000,275510655,4800,4800,4800,4800,0
20240327,170900,275510655,4800,4800,4800,4800,0
20240327,170800,275510655,4800,4800,4800,4800,0
20240327,170700,275510655,4800,4800,4800,4800,0
20240327,170600,275510655,4800,4800,4800,4800,0
20240327,170500,275510655,4800,4800,4800,4800,0
20240327,170400,275510655,4800,4800,4800,4800,0
20240327,170300,275510655,4800,4800,4800,4800,0
20240327,170200,275510655,4800,4800,4800,4800,0
20240327,170100,275510655,4800,4800,4800,4800,0
20240327,170000,275510655,4800,4800,4800,4800,0
20240327,165900,275510655,4800,4800,4800,4800,0
20240327,165800,275510655,4800,4800,4800,4800,2274
20240327,165700,275510655,4800,4800,4800,4800,0
20240327,165600,275510655,4800,4800,4800,4800,0
20240327,165500,275510655,4800,4800,4800,4800,0
20240327,165400,275510655,4800,4800,4800,4800,0
20240327,165300,275510655,4800,4800,4800,4800,0
20240327,165200,275510655,4800,4800,4800,4800,0
20240327,165100,275510655,4800,4800,4800,4800,0
20240327,165000,275510655,4800,4800,4800,4800,0
20240327,164900,275510655,4800,4800,4800,4800,0
20240327,164800,275510655,4800,4800,4800,4800,0
20240327,164700,275510655,4800,4800,4800,4800,0
20240327,164600,275510655,4800,4800,4800,4800,0
20240327,164500,275510655,4800,4800,4800,4800,0
20240327,164400,275510655,4800,4800,4800,4800,0
20240327,164300,275510655,4800,4800,4800,4800,0
20240327,164200,275510655,4800,4800,4800,4800,0
20240327,164100,275510655,4800,4800,4800,4800,0
20240327,164000,275510655,4800,4800,4800,4800,0
20240327,163900,275510655,4800,4800,4800,4800,0
20240327,163800,275510655,4800,4800,4800,4800,0
20240327,163700,275510655,4800,4800,4800,4800,0
20240327,163600,275510655,4800,4800,4800,4800,0
20240327,163500,275510655,4800,4800,4800,4800,0
20240327,163400,275510655,4800,4800,4800,4800,0
20240327,163300,275510655,4800,4800,4800,4800,0
20240327,163200,275510655,4800,4800,4800,4800,0
20240327,163100,275510655,4800,4800,4800,4800,0
20240327,163000,275510655,4800,4800,4800,4800,0
20240327,162900,275510655,4800,4800,4800,4800,0
20240327,162800,275510655,4800,4800,4800,4800,2274
20240327,162700,275510655,4800,4800,4800,4800,0
20240327,162600,275510655,4800,4800,4800,4800,0
20240327,162500,275510655,4800,4800,4800,4800,0
20240327,162400,275510655,4800,4800,4800,4800,0
20240327,162300,275510655,4800,4800,4800,4800,0
20240327,162200,275510655,4800,4800,4800,4800,0
20240327,162100,275510655,4800,4800,4800,4800,0
20240327,162000,275510655,4800,4800,4800,4800,0
20240327,161900,275510655,4800,4800,4800,4800,0
20240327,161800,275510655,4800,4800,4800,4800,0
20240327,161700,275510655,4800,4800,4800,4800,0
20240327,161600,275510655,4800,4800,4800,4800,0
20240327,161500,275510655,4800,4800,4800,4800,0
20240327,161400,275510655,4800,4800,4800,4800,0
20240327,161300,275510655,4800,4800,4800,4800,0
20240327,161200,275510655,4800,4800,4800,4800,0
20240327,161100,275510655,4800,4800,4800,4800,0
20240327,161000,275510655,4800,4800,4800,4800,0
20240327,160900,275510655,4800,4800,4800,4800,0
20240327,160800,275510655,4800,4800,4800,4800,0
20240327,160700,275510655,4800,4800,4800,4800,0
20240327,160600,275510655,4800,4800,4800,4800,0
20240327,160500,275510655,4800,4800,4800,4800,0
20240327,160400,275510655,4800,4800,4800,4800,0
20240327,160300,275510655,4800,4800,4800,4800,0
20240327,160200,275510655,4800,4800,4800,4800,0
20240327,160100,275510655,4800,4800,4800,4800,0
20240327,160000,275510655,4800,4800,4800,4800,0
20240327,155900,275510655,4800,4800,4800,4800,0
20240327,155800,275510655,4800,4800,4800,4800,2274
20240327,155700,275510655,4800,4800,4800,4800,0
20240327,155600,275510655,4800,4800,4800,4800,0
20240327,155500,275510655,4800,4800,4800,4800,0
20240327,155400,275510655,4800,4800,4800,4800,0
20240327,155300,275510655,4800,4800,4800,4800,0
20240327,155200,275510655,4800,4800,4800,4800,0
20240327,155100,275510655,4800,4800,4800,4800,0
20240327,155000,275510655,4800,4800,4800,4800,0
20240327,154900,275510655,4800,4800,4800,4800,0
20240327,154800,275510655,4800,4800,4800,4800,0
20240327,154700,275510655,4800,4800,4800,4800,0
20240327,154600,275510655,4800,4800,4800,4800,0
20240327,154500,275510655,4800,4800,4800,4800,0
20240327,154400,275510655,4800,4800,4800,4800,0
20240327,154300,275510655,4800,4800,4800,4800,0
20240327,154200,275510655,4800,4800,4800,4800,0
20240327,154100,275510655,4800,4800,4800,4800,0
20240327,154000,275510655,4800,4800,4800,4800,0
20240327,153900,275510655,4800,4800,4800,4800,0
20240327,153800,275510655,4800,4800,4800,4800,0
20240327,153700,275510655,4800,4800,4800,4800,0
20240327,153600,275510655,4800,4800,4800,4800,0
20240327,153500,275510655,4800,4800,4800,4800,0
20240327,153400,275510655,4800,4800,4800,4800,0
20240327,153300,275510655,4800,4800,4800,4800,0
20240327,153200,275510655,4800,4800,4800,4800,0
20240327,153100,275510655,4800,4800,4800,4800,0
20240327,153000,275510655,4800,4800,4800,4800,2274
20240327,152900,264595455,4805,4805,4805,4805,0
20240327,152800,264595455,4805,4805,4805,4805,0
20240327,152700,264595455,4805,4805,4805,4805,0
20240327,152600,264595455,4805,4805,4805,4805,0
20240327,152500,264595455,4805,4805,4805,4805,0
20240327,152400,264595455,4805,4805,4805,4805,0
20240327,152300,264595455,4805,4805,4805,4805,0
20240327,152200,264595455,4805,4805,4805,4805,0
20240327,152100,264595455,4805,4805,4805,4805,0
20240327,152000,264595455,4805,4805,4805,4805,0
20240327,151900,264595455,4805,4800,4805,4800,170
20240327,151800,263778810,4800,4800,4800,4800,62
20240327,151700,263481210,4800,4800,4800,4800,100
20240327,151600,263001210,4800,4800,4800,4800,1583
20240327,151500,255402810,4800,4800,4800,4800,10
20240327,151400,255354810,4805,4805,4805,4800,49
20240327,151300,255119465,4805,4805,4805,4805,0
20240327,151200,255119465,4805,4800,4805,4800,84
20240327,151100,254716260,4805,4805,4805,4805,27
20240327,151000,254586525,4805,4805,4805,4800,325
20240327,150900,253026445,4805,4805,4805,4805,0
20240327,150800,253026445,4805,4805,4805,4805,0
20240327,150700,253026445,4805,4805,4805,4805,1
20240327,150600,253021640,4800,4800,4800,4800,0
20240327,150500,253021640,4800,4800,4800,4800,6602
20240327,150400,221332040,4805,4805,4805,4805,0
20240327,150300,221332040,4805,4805,4805,4805,6
20240327,150200,221303210,4800,4800,4800,4800,185
20240327,150100,220415210,4800,4800,4800,4800,109
20240327,150000,219892010,4805,4805,4805,4805,1
20240327,145900,219887205,4790,4800,4800,4790,719
20240327,145800,216441485,4805,4805,4805,4805,2
20240327,145700,216431875,4805,4805,4805,4805,30
20240327,145600,216287725,4805,4805,4805,4805,200
20240327,145500,215326725,4805,4805,4805,4805,0
20240327,145400,215326725,4805,4805,4805,4805,0
20240327,145300,215326725,4805,4805,4805,4805,0
20240327,145200,215326725,4805,4805,4805,4805,1
20240327,145100,215321920,4805,4800,4805,4800,679
20240327,145000,212062225,4800,4800,4800,4800,0
20240327,144900,212062225,4800,4800,4800,4800,0
20240327,144800,212062225,4800,4800,4800,4800,0
20240327,144700,212062225,4800,4800,4800,4800,0
20240327,144600,212062225,4800,4800,4800,4800,0
20240327,144500,212062225,4800,4785,4800,4785,287
20240327,144400,210688055,4800,4800,4800,4800,0
20240327,144300,210688055,4800,4800,4800,4800,0
20240327,144200,210688055,4800,4800,4800,4800,7
20240327,144100,210654455,4800,4800,4800,4800,0
20240327,144000,210654455,4800,4800,4800,4800,10
20240327,143900,210606455,4800,4800,4800,4800,150
20240327,143800,209886455,4800,4800,4800,4800,0
20240327,143700,209886455,4800,4800,4800,4800,21
20240327,143600,209785655,4800,4805,4805,4800,682
20240327,143500,206511950,4805,4805,4805,4805,0
20240327,143400,206511950,4805,4790,4805,4790,1361
20240327,143300,199980470,4790,4790,4790,4790,0
20240327,143200,199980470,4790,4790,4790,4790,0
20240327,143100,199980470,4790,4790,4790,4790,0
20240327,143000,199980470,4790,4790,4790,4790,520
20240327,142900,197489670,4790,4790,4790,4790,0
20240327,142800,197489670,4790,4790,4790,4790,0
20240327,142700,197489670,4790,4790,4790,4790,1
20240327,142600,197484880,4780,4780,4780,4780,0
20240327,142500,197484880,4780,4780,4780,4780,28
20240327,142400,197351040,4785,4785,4785,4785,0
20240327,142300,197351040,4785,4785,4785,4785,20
20240327,142200,197255340,4785,4785,4785,4785,1245
20240327,142100,191298015,4785,4790,4790,4785,64
20240327,142000,190991650,4785,4785,4785,4785,0
20240327,141900,190991650,4785,4785,4785,4785,0
20240327,141800,190991650,4785,4785,4785,4785,0
20240327,141700,190991650,4785,4785,4785,4785,500
20240327,141600,188599150,4785,4785,4785,4785,0
20240327,141500,188599150,4785,4785,4785,4785,0
20240327,141400,188599150,4785,4785,4785,4785,0
20240327,141300,188599150,4785,4785,4785,4785,0
20240327,141200,188599150,4785,4800,4800,4785,825
20240327,141100,184650830,4800,4800,4800,4800,0
20240327,141000,184650830,4800,4800,4800,4800,0
20240327,140900,184650830,4800,4800,4800,4800,0
20240327,140800,184650830,4800,4800,4800,4800,0
20240327,140700,184650830,4800,4800,4800,4800,0
20240327,140600,184650830,4800,4800,4800,4800,0
20240327,140500,184650830,4800,4800,4800,4800,0
20240327,140400,184650830,4800,4800,4800,4800,0
20240327,140300,184650830,4800,4800,4800,4800,1
20240327,140200,184646030,4785,4785,4785,4785,0
20240327,140100,184646030,4785,4785,4785,4785,0
20240327,140000,184646030,4785,4800,4800,4785,2001
20240327,135900,175060795,4800,4800,4800,4800,0
20240327,135800,175060795,4800,4800,4800,4800,0
20240327,135700,175060795,4800,4800,4800,4800,500
20240327,135600,172660795,4800,4800,4800,4800,200
20240327,135500,171700795,4800,4800,4800,4800,0
20240327,135400,171700795,4800,4800,4800,4800,0
20240327,135300,171700795,4800,4800,4800,4800,2
20240327,135200,171691195,4800,4800,4800,4800,0
20240327,135100,171691195,4800,4800,4800,4800,0
20240327,135000,171691195,4800,4800,4800,4800,46
20240327,134900,171470395,4800,4800,4800,4800,0
20240327,134800,171470395,4800,4800,4800,4800,0
20240327,134700,171470395,4800,4800,4800,4800,0
20240327,134600,171470395,4800,4800,4800,4800,0
20240327,134500,171470395,4800,4800,4800,4800,1
20240327,134400,171465595,4800,4800,4800,4800,250
20240327,134300,170265595,4800,4795,4800,4795,841
20240327,134200,166231250,4795,4795,4795,4795,0
20240327,134100,166231250,4795,4795,4795,4795,0
20240327,134000,166231250,4795,4795,4795,4795,0
20240327,133900,166231250,4795,4795,4795,4795,0
20240327,133800,166231250,4795,4795,4795,4795,0
20240327,133700,166231250,4795,4795,4795,4795,0
20240327,133600,166231250,4795,4795,4795,4795,0
20240327,133500,166231250,4795,4795,4795,4795,30
20240327,133400,166087400,4795,4795,4795,4795,0
20240327,133300,166087400,4795,4795,4795,4795,0
20240327,133200,166087400,4795,4795,4795,4795,0
20240327,133100,166087400,4795,4795,4795,4795,2
20240327,133000,166077810,4790,4795,4795,4790,691
20240327,132900,162767790,4795,4795,4795,4795,0
20240327,132800,162767790,4795,4795,4795,4795,159
20240327,132700,162005385,4795,4795,4795,4795,1
20240327,132600,162000590,4785,4785,4785,4785,0
20240327,132500,162000590,4785,4785,4785,4785,0
20240327,132400,162000590,4785,4785,4785,4785,513
20240327,132300,159545885,4785,4785,4785,4785,21
20240327,132200,159445400,4785,4785,4785,4785,510
20240327,132100,157005050,4780,4780,4780,4780,0
20240327,132000,157005050,4780,4785,4785,4780,41
20240327,131900,156809060,4785,4785,4785,4785,0
20240327,131800,156809060,4785,4785,4785,4785,100
20240327,131700,156330560,4780,4780,4780,4780,0
20240327,131600,156330560,4780,4780,4780,4780,0
20240327,131500,156330560,4780,4780,4780,4780,121
20240327,131400,155752180,4780,4780,4780,4780,74
20240327,131300,155398460,4780,4780,4780,4780,1
20240327,131200,155393680,4785,4785,4785,4785,0
20240327,131100,155393680,4785,4785,4785,4785,14
20240327,131000,155326690,4785,4785,4785,4785,160
20240327,130900,154561090,4785,4785,4785,4785,0
20240327,130800,154561090,4785,4785,4785,4785,0
20240327,130700,154561090,4785,4780,4785,4780,2
20240327,130600,154551525,4780,4785,4785,4780,44
20240327,130500,154340995,4785,4780,4785,4780,2
20240327,130400,154331430,4780,4780,4785,4780,57
20240327,130300,154058865,4785,4785,4785,4785,0
20240327,130200,154058865,4785,4785,4785,4785,0
20240327,130100,154058865,4785,4785,4785,4785,0
20240327,130000,154058865,4785,4785,4785,4785,0
20240327,125900,154058865,4785,4785,4785,4785,0
20240327,125800,154058865,4785,4785,4785,4785,10
20240327,125700,154011015,4785,4785,4785,4785,0
20240327,125600,154011015,4785,4785,4785,4785,0
20240327,125500,154011015,4785,4785,4785,4785,1
20240327,125400,154006230,4785,4785,4785,4785,0
20240327,125300,154006230,4785,4785,4785,4785,0
20240327,125200,154006230,4785,4785,4785,4785,11
20240327,125100,153953595,4780,4780,4780,4780,0
20240327,125000,153953595,4780,4780,4780,4780,0
20240327,124900,153953595,4780,4780,4780,4780,400
20240327,124800,152041595,4785,4785,4785,4785,0
20240327,124700,152041595,4785,4785,4785,4785,2
20240327,124600,152032025,4785,4785,4785,4785,30
20240327,124500,151888475,4795,4795,4795,4795,0
20240327,124400,151888475,4795,4795,4795,4795,0
20240327,124300,151888475,4795,4795,4795,4795,172
20240327,124200,151063735,4780,4780,4780,4780,339
20240327,124100,149443315,4785,4790,4790,4785,565
20240327,124000,146739735,4795,4795,4795,4795,0
20240327,123900,146739735,4795,4785,4795,4785,241
20240327,123800,145586450,4785,4790,4790,4785,326
20240327,123700,144025975,4795,4795,4795,4795,0
20240327,123600,144025975,4795,4795,4795,4795,0
20240327,123500,144025975,4795,4795,4795,4795,0
20240327,123400,144025975,4795,4795,4795,4795,0
20240327,123300,144025975,4795,4795,4795,4795,0
20240327,123200,144025975,4795,4795,4795,4795,32
20240327,123100,143872535,4795,4795,4795,4785,62
20240327,123000,143575585,4795,4795,4795,4795,0
20240327,122900,143575585,4795,4795,4795,4795,0
20240327,122800,143575585,4795,4795,4795,4795,0
20240327,122700,143575585,4795,4795,4795,4795,4
20240327,122600,143556405,4795,4790,4795,4785,464
20240327,122500,141336010,4795,4795,4795,4795,1
20240327,122400,141331215,4795,4795,4795,4795,0
20240327,122300,141331215,4795,4795,4795,4795,1
20240327,122200,141326420,4795,4795,4795,4795,0
20240327,122100,141326420,4795,4795,4795,4795,0
20240327,122000,141326420,4795,4795,4795,4795,0
20240327,121900,141326420,4795,4795,4795,4795,45
20240327,121800,141110645,4790,4790,4790,4790,20
20240327,121700,141014845,4790,4790,4790,4790,414
20240327,121600,139031785,4790,4790,4790,4790,0
20240327,121500,139031785,4790,4790,4790,4790,2
20240327,121400,139022205,4790,4790,4790,4790,50
20240327,121300,138782705,4785,4785,4785,4785,0
20240327,121200,138782705,4785,4785,4785,4785,0
20240327,121100,138782705,4785,4785,4785,4785,1
20240327,121000,138777920,4785,4785,4785,4785,0
20240327,120900,138777920,4785,4785,4785,4785,44
20240327,120800,138567380,4785,4785,4785,4785,0
20240327,120700,138567380,4785,4785,4785,4785,0
20240327,120600,138567380,4785,4785,4785,4785,1
20240327,120500,138562595,4785,4790,4790,4785,34
20240327,120400,138399740,4790,4790,4790,4790,33
20240327,120300,138241670,4785,4785,4785,4785,0
20240327,120200,138241670,4785,4785,4785,4785,0
20240327,120100,138241670,4785,4785,4785,4785,1
20240327,120000,138236885,4790,4790,4790,4790,0
20240327,115900,138236885,4790,4790,4790,4790,0
20240327,115800,138236885,4790,4790,4790,4790,7
20240327,115700,138203355,4790,4790,4790,4790,0
20240327,115600,138203355,4790,4790,4790,4790,50
20240327,115500,137963855,4790,4790,4790,4790,0
20240327,115400,137963855,4790,4785,4790,4785,335
20240327,115300,136360875,4785,4785,4785,4785,2
20240327,115200,136351305,4785,4785,4785,4785,40
20240327,115100,136159905,4785,4785,4785,4785,0
20240327,115000,136159905,4785,4785,4785,4785,1
20240327,114900,136155120,4785,4785,4785,4785,1
20240327,114800,136150335,4785,4785,4785,4785,0
20240327,114700,136150335,4785,4785,4785,4785,0
20240327,114600,136150335,4785,4785,4785,4785,0
20240327,114500,136150335,4785,4785,4785,4785,0
20240327,114400,136150335,4785,4785,4785,4785,0
20240327,114300,136150335,4785,4785,4785,4785,1
20240327,114200,136145550,4785,4785,4785,4785,2
20240327,114100,136135980,4785,4785,4785,4785,19
20240327,114000,136045065,4780,4785,4785,4780,57
20240327,113900,135772335,4790,4790,4790,4790,0
20240327,113800,135772335,4790,4790,4790,4790,0
20240327,113700,135772335,4790,4790,4790,4790,22
20240327,113600,135666955,4785,4785,4785,4785,0
20240327,113500,135666955,4785,4785,4785,4785,91
20240327,113400,135231520,4785,4785,4785,4785,0
20240327,113300,135231520,4785,4785,4785,4785,10
20240327,113200,135183670,4785,4785,4785,4785,50
20240327,113100,134944420,4785,4785,4785,4785,0
20240327,113000,134944420,4785,4785,4785,4785,129
20240327,112900,134327155,4785,4785,4785,4785,0
20240327,112800,134327155,4785,4785,4785,4785,0
20240327,112700,134327155,4785,4785,4785,4785,0
20240327,112600,134327155,4785,4785,4785,4785,0
20240327,112500,134327155,4785,4785,4785,4785,0
20240327,112400,134327155,4785,4785,4785,4785,0
20240327,112300,134327155,4785,4785,4785,4785,1
20240327,112200,134322370,4785,4785,4785,4785,0
20240327,112100,134322370,4785,4785,4785,4785,300
20240327,112000,132886870,4785,4785,4785,4785,0
20240327,111900,132886870,4785,4785,4785,4785,10
20240327,111800,132839020,4785,4785,4785,4785,6
20240327,111700,132810310,4785,4785,4785,4785,0
20240327,111600,132810310,4785,4785,4785,4785,1214
20240327,111500,127001320,4780,4780,4780,4780,0
20240327,111400,127001320,4780,4780,4780,4780,0
20240327,111300,127001320,4780,4785,4785,4775,858
20240327,111200,122900685,4785,4785,4785,4785,0
20240327,111100,122900685,4785,4785,4785,4785,0
20240327,111000,122900685,4785,4790,4790,4785,39
20240327,110900,122714060,4785,4785,4785,4785,163
20240327,110800,121934105,4785,4785,4785,4785,83
20240327,110700,121536950,4780,4780,4780,4780,0
20240327,110600,121536950,4780,4785,4785,4780,552
20240327,110500,118898290,4785,4785,4785,4785,100
20240327,110400,118419790,4780,4780,4780,4780,0
20240327,110300,118419790,4780,4780,4780,4780,93
20240327,110200,117975250,4775,4775,4775,4775,0
20240327,110100,117975250,4775,4775,4775,4775,10
20240327,110000,117927500,4785,4785,4785,4785,212
20240327,105900,116913080,4785,4775,4785,4775,212
20240327,105800,115899330,4785,4785,4785,4775,3394
20240327,105700,99670990,4790,4790,4790,4790,1036
20240327,105600,94708550,4790,4800,4800,4790,669
20240327,105500,91502910,4800,4800,4800,4800,0
20240327,105400,91502910,4800,4800,4800,4800,0
20240327,105300,91502910,4800,4800,4800,4800,0
20240327,105200,91502910,4800,4795,4800,4795,20
20240327,105100,91406985,4795,4795,4795,4795,1
20240327,105000,91402190,4795,4795,4795,4795,4
20240327,104900,91383010,4795,4795,4795,4795,0
20240327,104800,91383010,4795,4795,4795,4795,50
20240327,104700,91143260,4795,4795,4795,4795,104
20240327,104600,90644580,4795,4800,4800,4795,1565
20240327,104500,83135720,4800,4800,4800,4800,0
20240327,104400,83135720,4800,4800,4800,4800,0
20240327,104300,83135720,4800,4800,4800,4800,0
20240327,104200,83135720,4800,4800,4800,4800,71
20240327,104100,82794920,4805,4805,4805,4805,0
20240327,104000,82794920,4805,4805,4805,4805,100
20240327,103900,82314420,4805,4805,4805,4805,200
20240327,103800,81353420,4805,4805,4805,4805,0
20240327,103700,81353420,4805,4805,4805,4805,6
20240327,103600,81324590,4805,4805,4805,4805,200
20240327,103500,80363590,4805,4805,4805,4805,100
20240327,103400,79883090,4805,4800,4805,4800,2
20240327,103300,79873485,4800,4800,4800,4800,0
20240327,103200,79873485,4800,4810,4810,4800,1917
20240327,103100,70659815,4810,4810,4810,4810,0
20240327,103000,70659815,4810,4810,4810,4810,0
20240327,102900,70659815,4810,4810,4810,4810,0
20240327,102800,70659815,4810,4810,4810,4810,0
20240327,102700,70659815,4810,4810,4810,4810,5
20240327,102600,70635765,4810,4810,4810,4810,0
20240327,102500,70635765,4810,4810,4810,4810,0
20240327,102400,70635765,4810,4815,4815,4810,153
20240327,102300,69899715,4815,4815,4815,4815,0
20240327,102200,69899715,4815,4815,4815,4815,0
20240327,102100,69899715,4815,4815,4815,4815,0
20240327,102000,69899715,4815,4810,4815,4810,204
20240327,101900,68917470,4810,4810,4810,4810,0
20240327,101800,68917470,4810,4810,4810,4810,0
20240327,101700,68917470,4810,4815,4815,4810,148
20240327,101600,68204945,4820,4820,4820,4820,0
20240327,101500,68204945,4820,4820,4820,4820,2
20240327,101400,68195305,4820,4820,4820,4820,0
20240327,101300,68195305,4820,4820,4820,4820,1
20240327,101200,68190485,4820,4815,4820,4815,181
20240327,101100,67318920,4810,4810,4810,4810,2
20240327,101000,67309300,4810,4810,4810,4810,306
20240327,100900,65837440,4810,4810,4810,4810,1000
20240327,100800,61027440,4805,4805,4805,4805,0
20240327,100700,61027440,4805,4805,4805,4805,0
20240327,100600,61027440,4805,4805,4805,4805,1
20240327,100500,61022635,4805,4805,4805,4805,1
20240327,100400,61017830,4810,4810,4810,4810,0
20240327,100300,61017830,4810,4810,4810,4810,0
20240327,100200,61017830,4810,4815,4815,4810,21
20240327,100100,60916815,4815,4815,4815,4815,0
20240327,100000,60916815,4815,4815,4815,4815,2
20240327,095900,60907185,4795,4800,4800,4795,50
20240327,095800,60667385,4815,4815,4815,4815,0
20240327,095700,60667385,4815,4815,4815,4815,0
20240327,095600,60667385,4815,4805,4815,4805,1006
20240327,095500,55833505,4800,4800,4800,4800,147
20240327,095400,55127905,4800,4800,4800,4800,70
20240327,095300,54791905,4790,4800,4800,4790,1660
20240327,095200,46832525,4800,4800,4800,4800,0
20240327,095100,46832525,4800,4800,4800,4800,0
20240327,095000,46832525,4800,4800,4800,4800,0
20240327,094900,46832525,4800,4800,4800,4800,0
20240327,094800,46832525,4800,4800,4800,4795,115
20240327,094700,46280740,4800,4800,4800,4800,10
20240327,094600,46232740,4800,4810,4810,4800,128
20240327,094500,45618320,4820,4820,4820,4820,0
20240327,094400,45618320,4820,4820,4820,4820,0
20240327,094300,45618320,4820,4820,4820,4820,56
20240327,094200,45348400,4820,4820,4820,4820,0
20240327,094100,45348400,4820,4820,4820,4820,1
20240327,094000,45343580,4800,4800,4800,4800,623
20240327,093900,42353180,4800,4800,4800,4800,30
20240327,093800,42209180,4800,4805,4805,4795,2562
20240327,093700,29912335,4805,4805,4805,4805,0
20240327,093600,29912335,4805,4805,4805,4805,286
20240327,093500,28538105,4810,4810,4810,4810,0
20240327,093400,28538105,4810,4810,4810,4810,13
20240327,093300,28475575,4820,4820,4820,4820,0
20240327,093200,28475575,4820,4810,4820,4800,122
20240327,093100,27889570,4810,4820,4820,4810,320
20240327,093000,26350170,4820,4820,4820,4820,0
20240327,092900,26350170,4820,4810,4820,4805,301
20240327,092800,24903645,4815,4805,4815,4805,322
20240327,092700,23354025,4810,4815,4815,4810,222
20240327,092600,22285550,4825,4825,4825,4815,601
20240327,092500,19389705,4830,4830,4830,4830,0
20240327,092400,19389705,4830,4830,4830,4830,0
20240327,092300,19389705,4830,4830,4830,4830,1
20240327,092200,19384875,4815,4835,4835,4815,179
20240327,092100,18521465,4835,4835,4835,4830,570
20240327,092000,15767320,4835,4835,4835,4835,0
20240327,091900,15767320,4835,4835,4835,4835,0
20240327,091800,15767320,4835,4855,4855,4835,1050
20240327,091700,10690550,4850,4850,4850,4850,0
20240327,091600,10690550,4850,4850,4850,4850,300
20240327,091500,9235550,4855,4855,4855,4855,0
20240327,091400,9235550,4855,4855,4855,4855,0
20240327,091300,9235550,4855,4855,4855,4855,0
20240327,091200,9235550,4855,4855,4855,4835,702
20240327,091100,5841340,4840,4840,4840,4840,0
20240327,091000,5841340,4840,4845,4845,4840,236
20240327,090900,4698685,4845,4845,4845,4845,0
20240327,090800,4698685,4845,4845,4845,4845,0
20240327,090700,4698685,4845,4845,4845,4845,0
20240327,090600,4698685,4845,4845,4845,4845,0
20240327,090500,4698685,4845,4845,4845,4845,0
20240327,090400,4698685,4845,4845,4845,4845,0
20240327,090300,4698685,4845,4845,4845,4845,0
20240327,090200,4698685,4845,4860,4860,4845,55
20240327,090100,4432000,4860,4860,4860,4860,3
20240327,090000,4417420,4865,4865,4865,4865,908