KissMeData/241770/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,201600,27069090,8800,8800,8800,8800,26
20240327,201500,27069090,8800,8800,8800,8800,0
20240327,201400,27069090,8800,8800,8800,8800,0
20240327,201300,27069090,8800,8800,8800,8800,0
20240327,201200,27069090,8800,8800,8800,8800,0
20240327,201100,27069090,8800,8800,8800,8800,0
20240327,201000,27069090,8800,8800,8800,8800,0
20240327,200900,27069090,8800,8800,8800,8800,0
20240327,200800,27069090,8800,8800,8800,8800,0
20240327,200700,27069090,8800,8800,8800,8800,0
20240327,200600,27069090,8800,8800,8800,8800,0
20240327,200500,27069090,8800,8800,8800,8800,0
20240327,200400,27069090,8800,8800,8800,8800,0
20240327,200300,27069090,8800,8800,8800,8800,0
20240327,200200,27069090,8800,8800,8800,8800,0
20240327,200100,27069090,8800,8800,8800,8800,0
20240327,200000,27069090,8800,8800,8800,8800,0
20240327,195900,27069090,8800,8800,8800,8800,0
20240327,195800,27069090,8800,8800,8800,8800,0
20240327,195700,27069090,8800,8800,8800,8800,0
20240327,195600,27069090,8800,8800,8800,8800,0
20240327,195500,27069090,8800,8800,8800,8800,0
20240327,195400,27069090,8800,8800,8800,8800,0
20240327,195300,27069090,8800,8800,8800,8800,0
20240327,195200,27069090,8800,8800,8800,8800,0
20240327,195100,27069090,8800,8800,8800,8800,0
20240327,195000,27069090,8800,8800,8800,8800,0
20240327,194900,27069090,8800,8800,8800,8800,0
20240327,194800,27069090,8800,8800,8800,8800,0
20240327,194700,27069090,8800,8800,8800,8800,0
20240327,194600,27069090,8800,8800,8800,8800,26
20240327,194500,27069090,8800,8800,8800,8800,0
20240327,194400,27069090,8800,8800,8800,8800,0
20240327,194300,27069090,8800,8800,8800,8800,0
20240327,194200,27069090,8800,8800,8800,8800,0
20240327,194100,27069090,8800,8800,8800,8800,0
20240327,194000,27069090,8800,8800,8800,8800,0
20240327,193900,27069090,8800,8800,8800,8800,0
20240327,193800,27069090,8800,8800,8800,8800,0
20240327,193700,27069090,8800,8800,8800,8800,0
20240327,193600,27069090,8800,8800,8800,8800,0
20240327,193500,27069090,8800,8800,8800,8800,0
20240327,193400,27069090,8800,8800,8800,8800,0
20240327,193300,27069090,8800,8800,8800,8800,0
20240327,193200,27069090,8800,8800,8800,8800,0
20240327,193100,27069090,8800,8800,8800,8800,0
20240327,193000,27069090,8800,8800,8800,8800,0
20240327,192900,27069090,8800,8800,8800,8800,0
20240327,192800,27069090,8800,8800,8800,8800,0
20240327,192700,27069090,8800,8800,8800,8800,0
20240327,192600,27069090,8800,8800,8800,8800,0
20240327,192500,27069090,8800,8800,8800,8800,0
20240327,192400,27069090,8800,8800,8800,8800,0
20240327,192300,27069090,8800,8800,8800,8800,0
20240327,192200,27069090,8800,8800,8800,8800,0
20240327,192100,27069090,8800,8800,8800,8800,0
20240327,192000,27069090,8800,8800,8800,8800,0
20240327,191900,27069090,8800,8800,8800,8800,0
20240327,191800,27069090,8800,8800,8800,8800,0
20240327,191700,27069090,8800,8800,8800,8800,0
20240327,191600,27069090,8800,8800,8800,8800,26
20240327,191500,27069090,8800,8800,8800,8800,0
20240327,191400,27069090,8800,8800,8800,8800,0
20240327,191300,27069090,8800,8800,8800,8800,0
20240327,191200,27069090,8800,8800,8800,8800,0
20240327,191100,27069090,8800,8800,8800,8800,0
20240327,191000,27069090,8800,8800,8800,8800,0
20240327,190900,27069090,8800,8800,8800,8800,0
20240327,190800,27069090,8800,8800,8800,8800,0
20240327,190700,27069090,8800,8800,8800,8800,0
20240327,190600,27069090,8800,8800,8800,8800,0
20240327,190500,27069090,8800,8800,8800,8800,0
20240327,190400,27069090,8800,8800,8800,8800,0
20240327,190300,27069090,8800,8800,8800,8800,0
20240327,190200,27069090,8800,8800,8800,8800,0
20240327,190100,27069090,8800,8800,8800,8800,0
20240327,190000,27069090,8800,8800,8800,8800,0
20240327,185900,27069090,8800,8800,8800,8800,0
20240327,185800,27069090,8800,8800,8800,8800,0
20240327,185700,27069090,8800,8800,8800,8800,0
20240327,185600,27069090,8800,8800,8800,8800,0
20240327,185500,27069090,8800,8800,8800,8800,0
20240327,185400,27069090,8800,8800,8800,8800,0
20240327,185300,27069090,8800,8800,8800,8800,0
20240327,185200,27069090,8800,8800,8800,8800,0
20240327,185100,27069090,8800,8800,8800,8800,0
20240327,185000,27069090,8800,8800,8800,8800,0
20240327,184900,27069090,8800,8800,8800,8800,0
20240327,184800,27069090,8800,8800,8800,8800,0
20240327,184700,27069090,8800,8800,8800,8800,0
20240327,184600,27069090,8800,8800,8800,8800,26
20240327,184500,27069090,8800,8800,8800,8800,0
20240327,184400,27069090,8800,8800,8800,8800,0
20240327,184300,27069090,8800,8800,8800,8800,0
20240327,184200,27069090,8800,8800,8800,8800,0
20240327,184100,27069090,8800,8800,8800,8800,0
20240327,184000,27069090,8800,8800,8800,8800,0
20240327,183900,27069090,8800,8800,8800,8800,0
20240327,183800,27069090,8800,8800,8800,8800,0
20240327,183700,27069090,8800,8800,8800,8800,0
20240327,183600,27069090,8800,8800,8800,8800,0
20240327,183500,27069090,8800,8800,8800,8800,0
20240327,183400,27069090,8800,8800,8800,8800,0
20240327,183300,27069090,8800,8800,8800,8800,0
20240327,183200,27069090,8800,8800,8800,8800,0
20240327,183100,27069090,8800,8800,8800,8800,0
20240327,183000,27069090,8800,8800,8800,8800,0
20240327,182900,27069090,8800,8800,8800,8800,0
20240327,182800,27069090,8800,8800,8800,8800,0
20240327,182700,27069090,8800,8800,8800,8800,0
20240327,182600,27069090,8800,8800,8800,8800,0
20240327,182500,27069090,8800,8800,8800,8800,0
20240327,182400,27069090,8800,8800,8800,8800,0
20240327,182300,27069090,8800,8800,8800,8800,0
20240327,182200,27069090,8800,8800,8800,8800,0
20240327,182100,27069090,8800,8800,8800,8800,0
20240327,182000,27069090,8800,8800,8800,8800,0
20240327,181900,27069090,8800,8800,8800,8800,0
20240327,181800,27069090,8800,8800,8800,8800,0
20240327,181700,27069090,8800,8800,8800,8800,0
20240327,181600,27069090,8800,8800,8800,8800,26
20240327,181500,27069090,8800,8800,8800,8800,0
20240327,181400,27069090,8800,8800,8800,8800,0
20240327,181300,27069090,8800,8800,8800,8800,0
20240327,181200,27069090,8800,8800,8800,8800,0
20240327,181100,27069090,8800,8800,8800,8800,0
20240327,181000,27069090,8800,8800,8800,8800,0
20240327,180900,27069090,8800,8800,8800,8800,0
20240327,180800,27069090,8800,8800,8800,8800,0
20240327,180700,27069090,8800,8800,8800,8800,0
20240327,180600,27069090,8800,8800,8800,8800,0
20240327,180500,27069090,8800,8800,8800,8800,0
20240327,180400,27069090,8800,8800,8800,8800,0
20240327,180300,27069090,8800,8800,8800,8800,0
20240327,180200,27069090,8800,8800,8800,8800,0
20240327,180100,27069090,8800,8800,8800,8800,0
20240327,180000,27069090,8800,8800,8800,8800,0
20240327,175900,27069090,8800,8800,8800,8800,0
20240327,175800,27069090,8800,8800,8800,8800,0
20240327,175700,27069090,8800,8800,8800,8800,0
20240327,175600,27069090,8800,8800,8800,8800,0
20240327,175500,27069090,8800,8800,8800,8800,0
20240327,175400,27069090,8800,8800,8800,8800,0
20240327,175300,27069090,8800,8800,8800,8800,0
20240327,175200,27069090,8800,8800,8800,8800,0
20240327,175100,27069090,8800,8800,8800,8800,0
20240327,175000,27069090,8800,8800,8800,8800,0
20240327,174900,27069090,8800,8800,8800,8800,0
20240327,174800,27069090,8800,8800,8800,8800,0
20240327,174700,27069090,8800,8800,8800,8800,0
20240327,174600,27069090,8800,8800,8800,8800,26
20240327,174500,27069090,8800,8800,8800,8800,0
20240327,174400,27069090,8800,8800,8800,8800,0
20240327,174300,27069090,8800,8800,8800,8800,0
20240327,174200,27069090,8800,8800,8800,8800,0
20240327,174100,27069090,8800,8800,8800,8800,0
20240327,174000,27069090,8800,8800,8800,8800,0
20240327,173900,27069090,8800,8800,8800,8800,0
20240327,173800,27069090,8800,8800,8800,8800,0
20240327,173700,27069090,8800,8800,8800,8800,0
20240327,173600,27069090,8800,8800,8800,8800,0
20240327,173500,27069090,8800,8800,8800,8800,0
20240327,173400,27069090,8800,8800,8800,8800,0
20240327,173300,27069090,8800,8800,8800,8800,0
20240327,173200,27069090,8800,8800,8800,8800,0
20240327,173100,27069090,8800,8800,8800,8800,0
20240327,173000,27069090,8800,8800,8800,8800,0
20240327,172900,27069090,8800,8800,8800,8800,0
20240327,172800,27069090,8800,8800,8800,8800,0
20240327,172700,27069090,8800,8800,8800,8800,0
20240327,172600,27069090,8800,8800,8800,8800,0
20240327,172500,27069090,8800,8800,8800,8800,0
20240327,172400,27069090,8800,8800,8800,8800,0
20240327,172300,27069090,8800,8800,8800,8800,0
20240327,172200,27069090,8800,8800,8800,8800,0
20240327,172100,27069090,8800,8800,8800,8800,0
20240327,172000,27069090,8800,8800,8800,8800,0
20240327,171900,27069090,8800,8800,8800,8800,0
20240327,171800,27069090,8800,8800,8800,8800,0
20240327,171700,27069090,8800,8800,8800,8800,0
20240327,171600,27069090,8800,8800,8800,8800,26
20240327,171500,27069090,8800,8800,8800,8800,0
20240327,171400,27069090,8800,8800,8800,8800,0
20240327,171300,27069090,8800,8800,8800,8800,0
20240327,171200,27069090,8800,8800,8800,8800,0
20240327,171100,27069090,8800,8800,8800,8800,0
20240327,171000,27069090,8800,8800,8800,8800,0
20240327,170900,27069090,8800,8800,8800,8800,0
20240327,170800,27069090,8800,8800,8800,8800,0
20240327,170700,27069090,8800,8800,8800,8800,0
20240327,170600,27069090,8800,8800,8800,8800,0
20240327,170500,27069090,8800,8800,8800,8800,0
20240327,170400,27069090,8800,8800,8800,8800,0
20240327,170300,27069090,8800,8800,8800,8800,0
20240327,170200,27069090,8800,8800,8800,8800,0
20240327,170100,27069090,8800,8800,8800,8800,0
20240327,170000,27069090,8800,8800,8800,8800,0
20240327,165900,27069090,8800,8800,8800,8800,0
20240327,165800,27069090,8800,8800,8800,8800,0
20240327,165700,27069090,8800,8800,8800,8800,0
20240327,165600,27069090,8800,8800,8800,8800,0
20240327,165500,27069090,8800,8800,8800,8800,0
20240327,165400,27069090,8800,8800,8800,8800,0
20240327,165300,27069090,8800,8800,8800,8800,0
20240327,165200,27069090,8800,8800,8800,8800,0
20240327,165100,27069090,8800,8800,8800,8800,0
20240327,165000,27069090,8800,8800,8800,8800,0
20240327,164900,27069090,8800,8800,8800,8800,0
20240327,164800,27069090,8800,8800,8800,8800,0
20240327,164700,27069090,8800,8800,8800,8800,0
20240327,164600,27069090,8800,8800,8800,8800,26
20240327,164500,27069090,8800,8800,8800,8800,0
20240327,164400,27069090,8800,8800,8800,8800,0
20240327,164300,27069090,8800,8800,8800,8800,0
20240327,164200,27069090,8800,8800,8800,8800,0
20240327,164100,27069090,8800,8800,8800,8800,0
20240327,164000,27069090,8800,8800,8800,8800,0
20240327,163900,27069090,8800,8800,8800,8800,0
20240327,163800,27069090,8800,8800,8800,8800,0
20240327,163700,27069090,8800,8800,8800,8800,0
20240327,163600,27069090,8800,8800,8800,8800,0
20240327,163500,27069090,8800,8800,8800,8800,0
20240327,163400,27069090,8800,8800,8800,8800,0
20240327,163300,27069090,8800,8800,8800,8800,0
20240327,163200,27069090,8800,8800,8800,8800,0
20240327,163100,27069090,8800,8800,8800,8800,0
20240327,163000,27069090,8800,8800,8800,8800,0
20240327,162900,27069090,8800,8800,8800,8800,0
20240327,162800,27069090,8800,8800,8800,8800,0
20240327,162700,27069090,8800,8800,8800,8800,0
20240327,162600,27069090,8800,8800,8800,8800,0
20240327,162500,27069090,8800,8800,8800,8800,0
20240327,162400,27069090,8800,8800,8800,8800,0
20240327,162300,27069090,8800,8800,8800,8800,0
20240327,162200,27069090,8800,8800,8800,8800,0
20240327,162100,27069090,8800,8800,8800,8800,0
20240327,162000,27069090,8800,8800,8800,8800,0
20240327,161900,27069090,8800,8800,8800,8800,0
20240327,161800,27069090,8800,8800,8800,8800,0
20240327,161700,27069090,8800,8800,8800,8800,0
20240327,161600,27069090,8800,8800,8800,8800,26
20240327,161500,27069090,8800,8800,8800,8800,0
20240327,161400,27069090,8800,8800,8800,8800,0
20240327,161300,27069090,8800,8800,8800,8800,0
20240327,161200,27069090,8800,8800,8800,8800,0
20240327,161100,27069090,8800,8800,8800,8800,0
20240327,161000,27069090,8800,8800,8800,8800,0
20240327,160900,27069090,8800,8800,8800,8800,0
20240327,160800,27069090,8800,8800,8800,8800,0
20240327,160700,27069090,8800,8800,8800,8800,0
20240327,160600,27069090,8800,8800,8800,8800,0
20240327,160500,27069090,8800,8800,8800,8800,0
20240327,160400,27069090,8800,8800,8800,8800,0
20240327,160300,27069090,8800,8800,8800,8800,0
20240327,160200,27069090,8800,8800,8800,8800,0
20240327,160100,27069090,8800,8800,8800,8800,0
20240327,160000,27069090,8800,8800,8800,8800,0
20240327,155900,27069090,8800,8800,8800,8800,0
20240327,155800,27069090,8800,8800,8800,8800,0
20240327,155700,27069090,8800,8800,8800,8800,0
20240327,155600,27069090,8800,8800,8800,8800,0
20240327,155500,27069090,8800,8800,8800,8800,0
20240327,155400,27069090,8800,8800,8800,8800,0
20240327,155300,27069090,8800,8800,8800,8800,0
20240327,155200,27069090,8800,8800,8800,8800,0
20240327,155100,27069090,8800,8800,8800,8800,0
20240327,155000,27069090,8800,8800,8800,8800,0
20240327,154900,27069090,8800,8800,8800,8800,0
20240327,154800,27069090,8800,8800,8800,8800,0
20240327,154700,27069090,8800,8800,8800,8800,0
20240327,154600,27069090,8800,8800,8800,8800,26
20240327,154500,27069090,8800,8800,8800,8800,0
20240327,154400,27069090,8800,8800,8800,8800,0
20240327,154300,27069090,8800,8800,8800,8800,0
20240327,154200,27069090,8800,8800,8800,8800,0
20240327,154100,27069090,8800,8800,8800,8800,0
20240327,154000,27069090,8800,8800,8800,8800,0
20240327,153900,27069090,8800,8800,8800,8800,0
20240327,153800,27069090,8800,8800,8800,8800,0
20240327,153700,27069090,8800,8800,8800,8800,0
20240327,153600,27069090,8800,8800,8800,8800,0
20240327,153500,27069090,8800,8800,8800,8800,0
20240327,153400,27069090,8800,8800,8800,8800,0
20240327,153300,27069090,8800,8800,8800,8800,0
20240327,153200,27069090,8800,8800,8800,8800,0
20240327,153100,27069090,8800,8800,8800,8800,0
20240327,153000,27069090,8800,8800,8800,8800,26
20240327,152900,26840290,8800,8800,8800,8800,0
20240327,152800,26840290,8800,8800,8800,8800,0
20240327,152700,26840290,8800,8800,8800,8800,0
20240327,152600,26840290,8800,8800,8800,8800,0
20240327,152500,26840290,8800,8800,8800,8800,0
20240327,152400,26840290,8800,8800,8800,8800,0
20240327,152300,26840290,8800,8800,8800,8800,0
20240327,152200,26840290,8800,8800,8800,8800,0
20240327,152100,26840290,8800,8800,8800,8800,0
20240327,152000,26840290,8800,8800,8800,8800,0
20240327,151900,26840290,8800,8800,8800,8800,0
20240327,151800,26840290,8800,8780,8800,8780,53
20240327,151700,26373980,8800,8800,8800,8800,0
20240327,151600,26373980,8800,8800,8800,8800,0
20240327,151500,26373980,8800,8800,8800,8800,0
20240327,151400,26373980,8800,8800,8800,8800,0
20240327,151300,26373980,8800,8800,8800,8800,0
20240327,151200,26373980,8800,8800,8800,8800,0
20240327,151100,26373980,8800,8800,8800,8800,0
20240327,151000,26373980,8800,8800,8800,8800,0
20240327,150900,26373980,8800,8800,8800,8800,0
20240327,150800,26373980,8800,8800,8800,8800,0
20240327,150700,26373980,8800,8800,8800,8800,0
20240327,150600,26373980,8800,8800,8800,8800,0
20240327,150500,26373980,8800,8800,8800,8800,0
20240327,150400,26373980,8800,8800,8800,8800,0
20240327,150300,26373980,8800,8800,8800,8800,0
20240327,150200,26373980,8800,8800,8800,8800,0
20240327,150100,26373980,8800,8800,8800,8800,0
20240327,150000,26373980,8800,8800,8800,8730,115
20240327,145900,25369660,8800,8750,8800,8740,89
20240327,145800,24591110,8810,8810,8810,8810,0
20240327,145700,24591110,8810,8810,8810,8810,0
20240327,145600,24591110,8810,8810,8810,8810,0
20240327,145500,24591110,8810,8810,8810,8810,0
20240327,145400,24591110,8810,8810,8810,8810,0
20240327,145300,24591110,8810,8810,8810,8810,0
20240327,145200,24591110,8810,8810,8810,8810,0
20240327,145100,24591110,8810,8810,8810,8810,0
20240327,145000,24591110,8810,8810,8810,8810,1
20240327,144900,24582300,8810,8810,8810,8810,0
20240327,144800,24582300,8810,8810,8810,8810,0
20240327,144700,24582300,8810,8810,8810,8810,1
20240327,144600,24573490,8750,8750,8750,8750,0
20240327,144500,24573490,8750,8750,8750,8750,0
20240327,144400,24573490,8750,8750,8750,8750,0
20240327,144300,24573490,8750,8750,8750,8750,0
20240327,144200,24573490,8750,8750,8750,8750,0
20240327,144100,24573490,8750,8760,8760,8750,43
20240327,144000,24197220,8790,8790,8790,8790,0
20240327,143900,24197220,8790,8790,8790,8790,0
20240327,143800,24197220,8790,8790,8790,8790,0
20240327,143700,24197220,8790,8790,8790,8790,1
20240327,143600,24188430,8790,8760,8790,8760,201
20240327,143500,22427340,8760,8760,8760,8760,0
20240327,143400,22427340,8760,8760,8760,8760,0
20240327,143300,22427340,8760,8760,8760,8760,0
20240327,143200,22427340,8760,8760,8760,8760,0
20240327,143100,22427340,8760,8760,8760,8760,0
20240327,143000,22427340,8760,8760,8760,8760,0
20240327,142900,22427340,8760,8760,8760,8760,0
20240327,142800,22427340,8760,8760,8760,8760,0
20240327,142700,22427340,8760,8760,8760,8760,0
20240327,142600,22427340,8760,8760,8760,8760,3
20240327,142500,22401060,8790,8790,8790,8790,0
20240327,142400,22401060,8790,8790,8790,8790,0
20240327,142300,22401060,8790,8790,8790,8790,0
20240327,142200,22401060,8790,8790,8790,8790,0
20240327,142100,22401060,8790,8790,8790,8790,0
20240327,142000,22401060,8790,8790,8790,8790,0
20240327,141900,22401060,8790,8790,8790,8790,0
20240327,141800,22401060,8790,8790,8790,8790,0
20240327,141700,22401060,8790,8790,8790,8790,0
20240327,141600,22401060,8790,8790,8790,8790,0
20240327,141500,22401060,8790,8790,8790,8790,0
20240327,141400,22401060,8790,8790,8790,8790,0
20240327,141300,22401060,8790,8790,8790,8790,1
20240327,141200,22392270,8790,8790,8790,8790,0
20240327,141100,22392270,8790,8790,8790,8790,0
20240327,141000,22392270,8790,8790,8790,8790,0
20240327,140900,22392270,8790,8790,8810,8790,292
20240327,140800,19825350,8790,8790,8790,8790,0
20240327,140700,19825350,8790,8790,8790,8790,0
20240327,140600,19825350,8790,8790,8790,8790,0
20240327,140500,19825350,8790,8790,8790,8790,0
20240327,140400,19825350,8790,8790,8790,8790,0
20240327,140300,19825350,8790,8790,8790,8790,0
20240327,140200,19825350,8790,8790,8790,8790,0
20240327,140100,19825350,8790,8790,8790,8790,0
20240327,140000,19825350,8790,8790,8790,8790,0
20240327,135900,19825350,8790,8790,8790,8790,0
20240327,135800,19825350,8790,8790,8790,8790,0
20240327,135700,19825350,8790,8790,8790,8790,0
20240327,135600,19825350,8790,8790,8790,8790,0
20240327,135500,19825350,8790,8790,8790,8790,0
20240327,135400,19825350,8790,8790,8790,8790,0
20240327,135300,19825350,8790,8790,8790,8790,1
20240327,135200,19816560,8810,8810,8810,8810,0
20240327,135100,19816560,8810,8810,8810,8810,0
20240327,135000,19816560,8810,8800,8810,8800,6
20240327,134900,19763710,8790,8790,8790,8790,0
20240327,134800,19763710,8790,8790,8790,8790,0
20240327,134700,19763710,8790,8790,8790,8790,0
20240327,134600,19763710,8790,8790,8790,8790,0
20240327,134500,19763710,8790,8790,8790,8790,1
20240327,134400,19754920,8790,8790,8790,8790,0
20240327,134300,19754920,8790,8790,8790,8790,0
20240327,134200,19754920,8790,8790,8790,8790,0
20240327,134100,19754920,8790,8790,8790,8790,0
20240327,134000,19754920,8790,8790,8790,8790,0
20240327,133900,19754920,8790,8790,8790,8790,1
20240327,133800,19746130,8790,8790,8790,8790,0
20240327,133700,19746130,8790,8790,8790,8790,0
20240327,133600,19746130,8790,8790,8790,8790,0
20240327,133500,19746130,8790,8790,8790,8790,0
20240327,133400,19746130,8790,8790,8790,8790,0
20240327,133300,19746130,8790,8790,8790,8790,0
20240327,133200,19746130,8790,8790,8790,8790,0
20240327,133100,19746130,8790,8790,8790,8790,0
20240327,133000,19746130,8790,8790,8790,8790,0
20240327,132900,19746130,8790,8790,8790,8790,0
20240327,132800,19746130,8790,8790,8790,8790,0
20240327,132700,19746130,8790,8790,8790,8790,0
20240327,132600,19746130,8790,8790,8790,8790,0
20240327,132500,19746130,8790,8790,8790,8790,0
20240327,132400,19746130,8790,8790,8790,8790,0
20240327,132300,19746130,8790,8790,8790,8790,0
20240327,132200,19746130,8790,8790,8790,8790,0
20240327,132100,19746130,8790,8790,8790,8790,0
20240327,132000,19746130,8790,8790,8790,8790,0
20240327,131900,19746130,8790,8790,8790,8790,0
20240327,131800,19746130,8790,8790,8790,8790,0
20240327,131700,19746130,8790,8790,8790,8790,5
20240327,131600,19702180,8730,8730,8730,8730,0
20240327,131500,19702180,8730,8730,8730,8730,0
20240327,131400,19702180,8730,8730,8730,8730,0
20240327,131300,19702180,8730,8730,8730,8730,0
20240327,131200,19702180,8730,8730,8730,8730,0
20240327,131100,19702180,8730,8730,8730,8730,0
20240327,131000,19702180,8730,8730,8730,8730,0
20240327,130900,19702180,8730,8730,8730,8730,0
20240327,130800,19702180,8730,8730,8730,8730,0
20240327,130700,19702180,8730,8730,8730,8730,0
20240327,130600,19702180,8730,8730,8730,8730,0
20240327,130500,19702180,8730,8730,8730,8730,0
20240327,130400,19702180,8730,8730,8730,8730,0
20240327,130300,19702180,8730,8730,8730,8730,0
20240327,130200,19702180,8730,8730,8730,8730,0
20240327,130100,19702180,8730,8730,8730,8730,0
20240327,130000,19702180,8730,8730,8730,8730,2
20240327,125900,19684720,8800,8800,8800,8800,0
20240327,125800,19684720,8800,8800,8800,8800,0
20240327,125700,19684720,8800,8800,8800,8800,0
20240327,125600,19684720,8800,8800,8800,8800,0
20240327,125500,19684720,8800,8800,8800,8800,2
20240327,125400,19667120,8800,8800,8800,8800,0
20240327,125300,19667120,8800,8800,8800,8800,0
20240327,125200,19667120,8800,8800,8800,8800,0
20240327,125100,19667120,8800,8760,8800,8760,44
20240327,125000,19281390,8710,8710,8710,8710,50
20240327,124900,18845890,8750,8750,8750,8750,0
20240327,124800,18845890,8750,8750,8750,8750,64
20240327,124700,18285890,8760,8760,8760,8760,4
20240327,124600,18250850,8750,8750,8750,8750,58
20240327,124500,17743350,8750,8750,8750,8750,0
20240327,124400,17743350,8750,8750,8750,8750,0
20240327,124300,17743350,8750,8750,8750,8750,0
20240327,124200,17743350,8750,8750,8750,8750,0
20240327,124100,17743350,8750,8750,8750,8750,2
20240327,124000,17725850,8750,8750,8750,8750,0
20240327,123900,17725850,8750,8750,8750,8750,0
20240327,123800,17725850,8750,8750,8750,8750,0
20240327,123700,17725850,8750,8750,8750,8750,0
20240327,123600,17725850,8750,8750,8750,8750,0
20240327,123500,17725850,8750,8750,8750,8750,0
20240327,123400,17725850,8750,8750,8750,8750,0
20240327,123300,17725850,8750,8750,8750,8750,0
20240327,123200,17725850,8750,8750,8750,8750,0
20240327,123100,17725850,8750,8750,8750,8750,0
20240327,123000,17725850,8750,8750,8750,8750,0
20240327,122900,17725850,8750,8750,8750,8750,0
20240327,122800,17725850,8750,8750,8750,8750,0
20240327,122700,17725850,8750,8750,8750,8750,0
20240327,122600,17725850,8750,8750,8750,8750,0
20240327,122500,17725850,8750,8750,8750,8750,0
20240327,122400,17725850,8750,8750,8750,8750,0
20240327,122300,17725850,8750,8750,8750,8750,0
20240327,122200,17725850,8750,8750,8750,8750,0
20240327,122100,17725850,8750,8750,8750,8750,0
20240327,122000,17725850,8750,8750,8750,8750,0
20240327,121900,17725850,8750,8750,8750,8750,0
20240327,121800,17725850,8750,8750,8750,8750,0
20240327,121700,17725850,8750,8750,8750,8750,0
20240327,121600,17725850,8750,8750,8750,8750,0
20240327,121500,17725850,8750,8750,8750,8750,0
20240327,121400,17725850,8750,8750,8750,8750,0
20240327,121300,17725850,8750,8750,8750,8750,0
20240327,121200,17725850,8750,8750,8750,8750,0
20240327,121100,17725850,8750,8750,8750,8750,0
20240327,121000,17725850,8750,8750,8750,8750,0
20240327,120900,17725850,8750,8750,8750,8750,5
20240327,120800,17682100,8750,8750,8750,8750,5
20240327,120700,17638350,8750,8750,8750,8750,0
20240327,120600,17638350,8750,8750,8750,8750,0
20240327,120500,17638350,8750,8750,8750,8750,0
20240327,120400,17638350,8750,8750,8750,8750,6
20240327,120300,17585850,8750,8750,8750,8750,0
20240327,120200,17585850,8750,8740,8750,8740,5
20240327,120100,17542110,8750,8750,8750,8750,0
20240327,120000,17542110,8750,8750,8750,8750,0
20240327,115900,17542110,8750,8750,8750,8750,0
20240327,115800,17542110,8750,8750,8750,8750,0
20240327,115700,17542110,8750,8750,8750,8750,0
20240327,115600,17542110,8750,8720,8750,8710,116
20240327,115500,16531480,8750,8750,8750,8750,0
20240327,115400,16531480,8750,8750,8750,8750,0
20240327,115300,16531480,8750,8750,8750,8750,0
20240327,115200,16531480,8750,8750,8750,8750,0
20240327,115100,16531480,8750,8720,8750,8720,42
20240327,115000,16165190,8750,8750,8750,8750,0
20240327,114900,16165190,8750,8750,8750,8750,0
20240327,114800,16165190,8750,8750,8750,8750,0
20240327,114700,16165190,8750,8740,8750,8740,5
20240327,114600,16121450,8720,8720,8720,8720,0
20240327,114500,16121450,8720,8720,8720,8720,0
20240327,114400,16121450,8720,8720,8720,8720,0
20240327,114300,16121450,8720,8720,8720,8720,0
20240327,114200,16121450,8720,8720,8720,8720,0
20240327,114100,16121450,8720,8720,8720,8720,0
20240327,114000,16121450,8720,8720,8720,8720,0
20240327,113900,16121450,8720,8720,8720,8720,0
20240327,113800,16121450,8720,8720,8720,8720,0
20240327,113700,16121450,8720,8720,8720,8720,0
20240327,113600,16121450,8720,8720,8720,8720,0
20240327,113500,16121450,8720,8730,8730,8720,8
20240327,113400,16051650,8730,8730,8730,8730,0
20240327,113300,16051650,8730,8730,8730,8730,0
20240327,113200,16051650,8730,8730,8730,8730,0
20240327,113100,16051650,8730,8730,8730,8730,30
20240327,113000,15789750,8770,8770,8770,8770,0
20240327,112900,15789750,8770,8770,8770,8770,0
20240327,112800,15789750,8770,8770,8770,8770,0
20240327,112700,15789750,8770,8770,8770,8770,0
20240327,112600,15789750,8770,8770,8770,8770,0
20240327,112500,15789750,8770,8740,8770,8740,27
20240327,112400,15553270,8750,8750,8750,8750,0
20240327,112300,15553270,8750,8750,8750,8750,0
20240327,112200,15553270,8750,8750,8750,8750,0
20240327,112100,15553270,8750,8750,8750,8750,0
20240327,112000,15553270,8750,8750,8750,8750,0
20240327,111900,15553270,8750,8750,8750,8750,0
20240327,111800,15553270,8750,8750,8750,8750,0
20240327,111700,15553270,8750,8750,8750,8750,0
20240327,111600,15553270,8750,8750,8750,8750,0
20240327,111500,15553270,8750,8750,8750,8750,0
20240327,111400,15553270,8750,8750,8750,8750,0
20240327,111300,15553270,8750,8750,8750,8750,0
20240327,111200,15553270,8750,8750,8750,8750,0
20240327,111100,15553270,8750,8750,8750,8750,0
20240327,111000,15553270,8750,8750,8750,8750,0
20240327,110900,15553270,8750,8750,8750,8750,0
20240327,110800,15553270,8750,8750,8750,8750,0
20240327,110700,15553270,8750,8750,8750,8750,0
20240327,110600,15553270,8750,8750,8750,8750,0
20240327,110500,15553270,8750,8750,8750,8750,0
20240327,110400,15553270,8750,8750,8750,8750,0
20240327,110300,15553270,8750,8750,8750,8750,0
20240327,110200,15553270,8750,8750,8750,8750,0
20240327,110100,15553270,8750,8750,8750,8750,0
20240327,110000,15553270,8750,8750,8750,8750,0
20240327,105900,15553270,8750,8750,8750,8750,0
20240327,105800,15553270,8750,8750,8750,8750,0
20240327,105700,15553270,8750,8750,8750,8750,0
20240327,105600,15553270,8750,8750,8750,8750,0
20240327,105500,15553270,8750,8750,8750,8750,0
20240327,105400,15553270,8750,8750,8750,8750,0
20240327,105300,15553270,8750,8750,8750,8750,0
20240327,105200,15553270,8750,8750,8750,8750,0
20240327,105100,15553270,8750,8750,8750,8750,0
20240327,105000,15553270,8750,8750,8750,8750,0
20240327,104900,15553270,8750,8750,8750,8750,0
20240327,104800,15553270,8750,8750,8750,8750,5
20240327,104700,15509520,8750,8750,8750,8750,0
20240327,104600,15509520,8750,8750,8750,8750,0
20240327,104500,15509520,8750,8750,8750,8750,0
20240327,104400,15509520,8750,8750,8750,8750,0
20240327,104300,15509520,8750,8750,8750,8750,0
20240327,104200,15509520,8750,8750,8750,8750,0
20240327,104100,15509520,8750,8750,8750,8750,0
20240327,104000,15509520,8750,8750,8750,8750,0
20240327,103900,15509520,8750,8750,8750,8750,0
20240327,103800,15509520,8750,8750,8750,8750,0
20240327,103700,15509520,8750,8720,8750,8720,230
20240327,103600,13503740,8770,8770,8770,8770,0
20240327,103500,13503740,8770,8770,8770,8770,0
20240327,103400,13503740,8770,8770,8770,8770,0
20240327,103300,13503740,8770,8750,8770,8720,339
20240327,103200,10543860,8790,8790,8790,8790,0
20240327,103100,10543860,8790,8790,8790,8790,0
20240327,103000,10543860,8790,8790,8790,8790,0
20240327,102900,10543860,8790,8790,8790,8790,0
20240327,102800,10543860,8790,8790,8790,8790,1
20240327,102700,10535070,8800,8800,8800,8800,0
20240327,102600,10535070,8800,8800,8800,8800,0
20240327,102500,10535070,8800,8800,8800,8800,0
20240327,102400,10535070,8800,8800,8800,8800,0
20240327,102300,10535070,8800,8800,8800,8800,0
20240327,102200,10535070,8800,8800,8800,8800,0
20240327,102100,10535070,8800,8800,8800,8800,0
20240327,102000,10535070,8800,8800,8800,8800,0
20240327,101900,10535070,8800,8800,8800,8800,0
20240327,101800,10535070,8800,8800,8800,8800,5
20240327,101700,10491070,8810,8810,8810,8810,0
20240327,101600,10491070,8810,8810,8810,8810,0
20240327,101500,10491070,8810,8810,8810,8810,0
20240327,101400,10491070,8810,8810,8810,8810,0
20240327,101300,10491070,8810,8810,8810,8810,0
20240327,101200,10491070,8810,8810,8810,8810,0
20240327,101100,10491070,8810,8810,8810,8810,0
20240327,101000,10491070,8810,8810,8810,8810,0
20240327,100900,10491070,8810,8810,8810,8810,0
20240327,100800,10491070,8810,8810,8810,8810,0
20240327,100700,10491070,8810,8810,8810,8810,0
20240327,100600,10491070,8810,8810,8810,8810,0
20240327,100500,10491070,8810,8810,8810,8810,0
20240327,100400,10491070,8810,8800,8810,8800,5
20240327,100300,10447040,8740,8740,8740,8740,20
20240327,100200,10272240,8740,8740,8740,8740,0
20240327,100100,10272240,8740,8740,8740,8740,1
20240327,100000,10263500,8810,8810,8810,8810,0
20240327,095900,10263500,8810,8810,8810,8810,0
20240327,095800,10263500,8810,8810,8810,8810,0
20240327,095700,10263500,8810,8810,8810,8810,1
20240327,095600,10254690,8810,8810,8810,8810,0
20240327,095500,10254690,8810,8810,8810,8810,0
20240327,095400,10254690,8810,8810,8810,8810,0
20240327,095300,10254690,8810,8810,8810,8810,1
20240327,095200,10245880,8810,8760,8810,8720,483
20240327,095100,6015950,8820,8820,8820,8820,0
20240327,095000,6015950,8820,8820,8820,8820,0
20240327,094900,6015950,8820,8820,8820,8820,0
20240327,094800,6015950,8820,8820,8820,8820,0
20240327,094700,6015950,8820,8820,8820,8820,0
20240327,094600,6015950,8820,8820,8820,8820,0
20240327,094500,6015950,8820,8800,8820,8800,98
20240327,094400,5153450,8800,8750,8800,8750,149
20240327,094300,3849320,8810,8810,8810,8810,0
20240327,094200,3849320,8810,8810,8810,8810,0
20240327,094100,3849320,8810,8810,8810,8810,0
20240327,094000,3849320,8810,8810,8810,8810,1
20240327,093900,3840510,8810,8760,8810,8750,64
20240327,093800,3279820,8800,8800,8800,8800,0
20240327,093700,3279820,8800,8800,8800,8800,0
20240327,093600,3279820,8800,8790,8800,8790,44
20240327,093500,2893030,8800,8800,8800,8800,0
20240327,093400,2893030,8800,8800,8800,8800,0
20240327,093300,2893030,8800,8800,8800,8800,0
20240327,093200,2893030,8800,8800,8800,8800,0
20240327,093100,2893030,8800,8800,8800,8800,0
20240327,093000,2893030,8800,8800,8800,8800,0
20240327,092900,2893030,8800,8800,8800,8800,0
20240327,092800,2893030,8800,8800,8800,8800,0
20240327,092700,2893030,8800,8800,8800,8800,0
20240327,092600,2893030,8800,8800,8800,8800,0
20240327,092500,2893030,8800,8800,8800,8800,0
20240327,092400,2893030,8800,8800,8800,8800,2
20240327,092300,2875430,8800,8790,8810,8790,105
20240327,092200,1951450,8800,8800,8800,8800,0
20240327,092100,1951450,8800,8800,8800,8800,0
20240327,092000,1951450,8800,8800,8800,8800,0
20240327,091900,1951450,8800,8800,8800,8800,0
20240327,091800,1951450,8800,8800,8800,8800,0
20240327,091700,1951450,8800,8800,8800,8800,0
20240327,091600,1951450,8800,8800,8800,8800,0
20240327,091500,1951450,8800,8730,8800,8730,84
20240327,091400,1217920,8740,8740,8740,8740,37
20240327,091300,894540,8740,8740,8740,8740,26
20240327,091200,667300,8780,8780,8780,8780,1
20240327,091100,658520,8760,8760,8760,8760,0
20240327,091000,658520,8760,8760,8760,8760,0
20240327,090900,658520,8760,8780,8830,8760,27
20240327,090800,421800,8760,8760,8760,8760,0
20240327,090700,421800,8760,8760,8760,8760,0
20240327,090600,421800,8760,8780,8780,8760,25
20240327,090500,202620,8830,8830,8830,8830,1
20240327,090400,193790,8810,8810,8810,8810,0
20240327,090300,193790,8810,8810,8810,8810,0
20240327,090200,193790,8810,8810,8810,8810,21
20240327,090100,8780,8780,8780,8780,8780,0
20240327,090000,8780,8780,8780,8780,8780,1