KissMeData/383800/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,204200,273342310,7010,7010,7010,7010,583
20240327,204100,273342310,7010,7010,7010,7010,0
20240327,204000,273342310,7010,7010,7010,7010,0
20240327,203900,273342310,7010,7010,7010,7010,0
20240327,203800,273342310,7010,7010,7010,7010,0
20240327,203700,273342310,7010,7010,7010,7010,0
20240327,203600,273342310,7010,7010,7010,7010,0
20240327,203500,273342310,7010,7010,7010,7010,0
20240327,203400,273342310,7010,7010,7010,7010,0
20240327,203300,273342310,7010,7010,7010,7010,0
20240327,203200,273342310,7010,7010,7010,7010,0
20240327,203100,273342310,7010,7010,7010,7010,0
20240327,203000,273342310,7010,7010,7010,7010,0
20240327,202900,273342310,7010,7010,7010,7010,0
20240327,202800,273342310,7010,7010,7010,7010,0
20240327,202700,273342310,7010,7010,7010,7010,0
20240327,202600,273342310,7010,7010,7010,7010,0
20240327,202500,273342310,7010,7010,7010,7010,0
20240327,202400,273342310,7010,7010,7010,7010,0
20240327,202300,273342310,7010,7010,7010,7010,0
20240327,202200,273342310,7010,7010,7010,7010,0
20240327,202100,273342310,7010,7010,7010,7010,0
20240327,202000,273342310,7010,7010,7010,7010,0
20240327,201900,273342310,7010,7010,7010,7010,0
20240327,201800,273342310,7010,7010,7010,7010,0
20240327,201700,273342310,7010,7010,7010,7010,0
20240327,201600,273342310,7010,7010,7010,7010,0
20240327,201500,273342310,7010,7010,7010,7010,0
20240327,201400,273342310,7010,7010,7010,7010,0
20240327,201300,273342310,7010,7010,7010,7010,0
20240327,201200,273342310,7010,7010,7010,7010,583
20240327,201100,273342310,7010,7010,7010,7010,0
20240327,201000,273342310,7010,7010,7010,7010,0
20240327,200900,273342310,7010,7010,7010,7010,0
20240327,200800,273342310,7010,7010,7010,7010,0
20240327,200700,273342310,7010,7010,7010,7010,0
20240327,200600,273342310,7010,7010,7010,7010,0
20240327,200500,273342310,7010,7010,7010,7010,0
20240327,200400,273342310,7010,7010,7010,7010,0
20240327,200300,273342310,7010,7010,7010,7010,0
20240327,200200,273342310,7010,7010,7010,7010,0
20240327,200100,273342310,7010,7010,7010,7010,0
20240327,200000,273342310,7010,7010,7010,7010,0
20240327,195900,273342310,7010,7010,7010,7010,0
20240327,195800,273342310,7010,7010,7010,7010,0
20240327,195700,273342310,7010,7010,7010,7010,0
20240327,195600,273342310,7010,7010,7010,7010,0
20240327,195500,273342310,7010,7010,7010,7010,0
20240327,195400,273342310,7010,7010,7010,7010,0
20240327,195300,273342310,7010,7010,7010,7010,0
20240327,195200,273342310,7010,7010,7010,7010,0
20240327,195100,273342310,7010,7010,7010,7010,0
20240327,195000,273342310,7010,7010,7010,7010,0
20240327,194900,273342310,7010,7010,7010,7010,0
20240327,194800,273342310,7010,7010,7010,7010,0
20240327,194700,273342310,7010,7010,7010,7010,0
20240327,194600,273342310,7010,7010,7010,7010,0
20240327,194500,273342310,7010,7010,7010,7010,0
20240327,194400,273342310,7010,7010,7010,7010,0
20240327,194300,273342310,7010,7010,7010,7010,0
20240327,194200,273342310,7010,7010,7010,7010,583
20240327,194100,273342310,7010,7010,7010,7010,0
20240327,194000,273342310,7010,7010,7010,7010,0
20240327,193900,273342310,7010,7010,7010,7010,0
20240327,193800,273342310,7010,7010,7010,7010,0
20240327,193700,273342310,7010,7010,7010,7010,0
20240327,193600,273342310,7010,7010,7010,7010,0
20240327,193500,273342310,7010,7010,7010,7010,0
20240327,193400,273342310,7010,7010,7010,7010,0
20240327,193300,273342310,7010,7010,7010,7010,0
20240327,193200,273342310,7010,7010,7010,7010,0
20240327,193100,273342310,7010,7010,7010,7010,0
20240327,193000,273342310,7010,7010,7010,7010,0
20240327,192900,273342310,7010,7010,7010,7010,0
20240327,192800,273342310,7010,7010,7010,7010,0
20240327,192700,273342310,7010,7010,7010,7010,0
20240327,192600,273342310,7010,7010,7010,7010,0
20240327,192500,273342310,7010,7010,7010,7010,0
20240327,192400,273342310,7010,7010,7010,7010,0
20240327,192300,273342310,7010,7010,7010,7010,0
20240327,192200,273342310,7010,7010,7010,7010,0
20240327,192100,273342310,7010,7010,7010,7010,0
20240327,192000,273342310,7010,7010,7010,7010,0
20240327,191900,273342310,7010,7010,7010,7010,0
20240327,191800,273342310,7010,7010,7010,7010,0
20240327,191700,273342310,7010,7010,7010,7010,0
20240327,191600,273342310,7010,7010,7010,7010,0
20240327,191500,273342310,7010,7010,7010,7010,0
20240327,191400,273342310,7010,7010,7010,7010,0
20240327,191300,273342310,7010,7010,7010,7010,0
20240327,191200,273342310,7010,7010,7010,7010,583
20240327,191100,273342310,7010,7010,7010,7010,0
20240327,191000,273342310,7010,7010,7010,7010,0
20240327,190900,273342310,7010,7010,7010,7010,0
20240327,190800,273342310,7010,7010,7010,7010,0
20240327,190700,273342310,7010,7010,7010,7010,0
20240327,190600,273342310,7010,7010,7010,7010,0
20240327,190500,273342310,7010,7010,7010,7010,0
20240327,190400,273342310,7010,7010,7010,7010,0
20240327,190300,273342310,7010,7010,7010,7010,0
20240327,190200,273342310,7010,7010,7010,7010,0
20240327,190100,273342310,7010,7010,7010,7010,0
20240327,190000,273342310,7010,7010,7010,7010,0
20240327,185900,273342310,7010,7010,7010,7010,0
20240327,185800,273342310,7010,7010,7010,7010,0
20240327,185700,273342310,7010,7010,7010,7010,0
20240327,185600,273342310,7010,7010,7010,7010,0
20240327,185500,273342310,7010,7010,7010,7010,0
20240327,185400,273342310,7010,7010,7010,7010,0
20240327,185300,273342310,7010,7010,7010,7010,0
20240327,185200,273342310,7010,7010,7010,7010,0
20240327,185100,273342310,7010,7010,7010,7010,0
20240327,185000,273342310,7010,7010,7010,7010,0
20240327,184900,273342310,7010,7010,7010,7010,0
20240327,184800,273342310,7010,7010,7010,7010,0
20240327,184700,273342310,7010,7010,7010,7010,0
20240327,184600,273342310,7010,7010,7010,7010,0
20240327,184500,273342310,7010,7010,7010,7010,0
20240327,184400,273342310,7010,7010,7010,7010,0
20240327,184300,273342310,7010,7010,7010,7010,0
20240327,184200,273342310,7010,7010,7010,7010,583
20240327,184100,273342310,7010,7010,7010,7010,0
20240327,184000,273342310,7010,7010,7010,7010,0
20240327,183900,273342310,7010,7010,7010,7010,0
20240327,183800,273342310,7010,7010,7010,7010,0
20240327,183700,273342310,7010,7010,7010,7010,0
20240327,183600,273342310,7010,7010,7010,7010,0
20240327,183500,273342310,7010,7010,7010,7010,0
20240327,183400,273342310,7010,7010,7010,7010,0
20240327,183300,273342310,7010,7010,7010,7010,0
20240327,183200,273342310,7010,7010,7010,7010,0
20240327,183100,273342310,7010,7010,7010,7010,0
20240327,183000,273342310,7010,7010,7010,7010,0
20240327,182900,273342310,7010,7010,7010,7010,0
20240327,182800,273342310,7010,7010,7010,7010,0
20240327,182700,273342310,7010,7010,7010,7010,0
20240327,182600,273342310,7010,7010,7010,7010,0
20240327,182500,273342310,7010,7010,7010,7010,0
20240327,182400,273342310,7010,7010,7010,7010,0
20240327,182300,273342310,7010,7010,7010,7010,0
20240327,182200,273342310,7010,7010,7010,7010,0
20240327,182100,273342310,7010,7010,7010,7010,0
20240327,182000,273342310,7010,7010,7010,7010,0
20240327,181900,273342310,7010,7010,7010,7010,0
20240327,181800,273342310,7010,7010,7010,7010,0
20240327,181700,273342310,7010,7010,7010,7010,0
20240327,181600,273342310,7010,7010,7010,7010,0
20240327,181500,273342310,7010,7010,7010,7010,0
20240327,181400,273342310,7010,7010,7010,7010,0
20240327,181300,273342310,7010,7010,7010,7010,0
20240327,181200,273342310,7010,7010,7010,7010,583
20240327,181100,273342310,7010,7010,7010,7010,0
20240327,181000,273342310,7010,7010,7010,7010,0
20240327,180900,273342310,7010,7010,7010,7010,0
20240327,180800,273342310,7010,7010,7010,7010,0
20240327,180700,273342310,7010,7010,7010,7010,0
20240327,180600,273342310,7010,7010,7010,7010,0
20240327,180500,273342310,7010,7010,7010,7010,0
20240327,180400,273342310,7010,7010,7010,7010,0
20240327,180300,273342310,7010,7010,7010,7010,0
20240327,180200,273342310,7010,7010,7010,7010,0
20240327,180100,273342310,7010,7010,7010,7010,0
20240327,180000,273342310,7010,7010,7010,7010,0
20240327,175900,273342310,7010,7010,7010,7010,0
20240327,175800,273342310,7010,7010,7010,7010,0
20240327,175700,273342310,7010,7010,7010,7010,0
20240327,175600,273342310,7010,7010,7010,7010,0
20240327,175500,273342310,7010,7010,7010,7010,0
20240327,175400,273342310,7010,7010,7010,7010,0
20240327,175300,273342310,7010,7010,7010,7010,0
20240327,175200,273342310,7010,7010,7010,7010,0
20240327,175100,273342310,7010,7010,7010,7010,0
20240327,175000,273342310,7010,7010,7010,7010,0
20240327,174900,273342310,7010,7010,7010,7010,0
20240327,174800,273342310,7010,7010,7010,7010,0
20240327,174700,273342310,7010,7010,7010,7010,0
20240327,174600,273342310,7010,7010,7010,7010,0
20240327,174500,273342310,7010,7010,7010,7010,0
20240327,174400,273342310,7010,7010,7010,7010,0
20240327,174300,273342310,7010,7010,7010,7010,0
20240327,174200,273342310,7010,7010,7010,7010,583
20240327,174100,273342310,7010,7010,7010,7010,0
20240327,174000,273342310,7010,7010,7010,7010,0
20240327,173900,273342310,7010,7010,7010,7010,0
20240327,173800,273342310,7010,7010,7010,7010,0
20240327,173700,273342310,7010,7010,7010,7010,0
20240327,173600,273342310,7010,7010,7010,7010,0
20240327,173500,273342310,7010,7010,7010,7010,0
20240327,173400,273342310,7010,7010,7010,7010,0
20240327,173300,273342310,7010,7010,7010,7010,0
20240327,173200,273342310,7010,7010,7010,7010,0
20240327,173100,273342310,7010,7010,7010,7010,0
20240327,173000,273342310,7010,7010,7010,7010,0
20240327,172900,273342310,7010,7010,7010,7010,0
20240327,172800,273342310,7010,7010,7010,7010,0
20240327,172700,273342310,7010,7010,7010,7010,0
20240327,172600,273342310,7010,7010,7010,7010,0
20240327,172500,273342310,7010,7010,7010,7010,0
20240327,172400,273342310,7010,7010,7010,7010,0
20240327,172300,273342310,7010,7010,7010,7010,0
20240327,172200,273342310,7010,7010,7010,7010,0
20240327,172100,273342310,7010,7010,7010,7010,0
20240327,172000,273342310,7010,7010,7010,7010,0
20240327,171900,273342310,7010,7010,7010,7010,0
20240327,171800,273342310,7010,7010,7010,7010,0
20240327,171700,273342310,7010,7010,7010,7010,0
20240327,171600,273342310,7010,7010,7010,7010,0
20240327,171500,273342310,7010,7010,7010,7010,0
20240327,171400,273342310,7010,7010,7010,7010,0
20240327,171300,273342310,7010,7010,7010,7010,0
20240327,171200,273342310,7010,7010,7010,7010,583
20240327,171100,273342310,7010,7010,7010,7010,0
20240327,171000,273342310,7010,7010,7010,7010,0
20240327,170900,273342310,7010,7010,7010,7010,0
20240327,170800,273342310,7010,7010,7010,7010,0
20240327,170700,273342310,7010,7010,7010,7010,0
20240327,170600,273342310,7010,7010,7010,7010,0
20240327,170500,273342310,7010,7010,7010,7010,0
20240327,170400,273342310,7010,7010,7010,7010,0
20240327,170300,273342310,7010,7010,7010,7010,0
20240327,170200,273342310,7010,7010,7010,7010,0
20240327,170100,273342310,7010,7010,7010,7010,0
20240327,170000,273342310,7010,7010,7010,7010,0
20240327,165900,273342310,7010,7010,7010,7010,0
20240327,165800,273342310,7010,7010,7010,7010,0
20240327,165700,273342310,7010,7010,7010,7010,0
20240327,165600,273342310,7010,7010,7010,7010,0
20240327,165500,273342310,7010,7010,7010,7010,0
20240327,165400,273342310,7010,7010,7010,7010,0
20240327,165300,273342310,7010,7010,7010,7010,0
20240327,165200,273342310,7010,7010,7010,7010,0
20240327,165100,273342310,7010,7010,7010,7010,0
20240327,165000,273342310,7010,7010,7010,7010,0
20240327,164900,273342310,7010,7010,7010,7010,0
20240327,164800,273342310,7010,7010,7010,7010,0
20240327,164700,273342310,7010,7010,7010,7010,0
20240327,164600,273342310,7010,7010,7010,7010,0
20240327,164500,273342310,7010,7010,7010,7010,0
20240327,164400,273342310,7010,7010,7010,7010,0
20240327,164300,273342310,7010,7010,7010,7010,0
20240327,164200,273342310,7010,7010,7010,7010,583
20240327,164100,273342310,7010,7010,7010,7010,0
20240327,164000,273342310,7010,7010,7010,7010,0
20240327,163900,273342310,7010,7010,7010,7010,0
20240327,163800,273342310,7010,7010,7010,7010,0
20240327,163700,273342310,7010,7010,7010,7010,0
20240327,163600,273342310,7010,7010,7010,7010,0
20240327,163500,273342310,7010,7010,7010,7010,0
20240327,163400,273342310,7010,7010,7010,7010,0
20240327,163300,273342310,7010,7010,7010,7010,0
20240327,163200,273342310,7010,7010,7010,7010,0
20240327,163100,273342310,7010,7010,7010,7010,0
20240327,163000,273342310,7010,7010,7010,7010,0
20240327,162900,273342310,7010,7010,7010,7010,0
20240327,162800,273342310,7010,7010,7010,7010,0
20240327,162700,273342310,7010,7010,7010,7010,0
20240327,162600,273342310,7010,7010,7010,7010,0
20240327,162500,273342310,7010,7010,7010,7010,0
20240327,162400,273342310,7010,7010,7010,7010,0
20240327,162300,273342310,7010,7010,7010,7010,0
20240327,162200,273342310,7010,7010,7010,7010,0
20240327,162100,273342310,7010,7010,7010,7010,0
20240327,162000,273342310,7010,7010,7010,7010,0
20240327,161900,273342310,7010,7010,7010,7010,0
20240327,161800,273342310,7010,7010,7010,7010,0
20240327,161700,273342310,7010,7010,7010,7010,0
20240327,161600,273342310,7010,7010,7010,7010,0
20240327,161500,273342310,7010,7010,7010,7010,0
20240327,161400,273342310,7010,7010,7010,7010,0
20240327,161300,273342310,7010,7010,7010,7010,0
20240327,161200,273342310,7010,7010,7010,7010,583
20240327,161100,273342310,7010,7010,7010,7010,0
20240327,161000,273342310,7010,7010,7010,7010,0
20240327,160900,273342310,7010,7010,7010,7010,0
20240327,160800,273342310,7010,7010,7010,7010,0
20240327,160700,273342310,7010,7010,7010,7010,0
20240327,160600,273342310,7010,7010,7010,7010,0
20240327,160500,273342310,7010,7010,7010,7010,0
20240327,160400,273342310,7010,7010,7010,7010,0
20240327,160300,273342310,7010,7010,7010,7010,0
20240327,160200,273342310,7010,7010,7010,7010,0
20240327,160100,273342310,7010,7010,7010,7010,0
20240327,160000,273342310,7010,7010,7010,7010,0
20240327,155900,273342310,7010,7010,7010,7010,0
20240327,155800,273342310,7010,7010,7010,7010,0
20240327,155700,273342310,7010,7010,7010,7010,0
20240327,155600,273342310,7010,7010,7010,7010,0
20240327,155500,273342310,7010,7010,7010,7010,0
20240327,155400,273342310,7010,7010,7010,7010,0
20240327,155300,273342310,7010,7010,7010,7010,0
20240327,155200,273342310,7010,7010,7010,7010,0
20240327,155100,273342310,7010,7010,7010,7010,0
20240327,155000,273342310,7010,7010,7010,7010,0
20240327,154900,273342310,7010,7010,7010,7010,0
20240327,154800,273342310,7010,7010,7010,7010,0
20240327,154700,273342310,7010,7010,7010,7010,0
20240327,154600,273342310,7010,7010,7010,7010,0
20240327,154500,273342310,7010,7010,7010,7010,0
20240327,154400,273342310,7010,7010,7010,7010,0
20240327,154300,273342310,7010,7010,7010,7010,0
20240327,154200,273342310,7010,7010,7010,7010,583
20240327,154100,273342310,7010,7010,7010,7010,0
20240327,154000,273342310,7010,7010,7010,7010,0
20240327,153900,273342310,7010,7010,7010,7010,0
20240327,153800,273342310,7010,7010,7010,7010,0
20240327,153700,273342310,7010,7010,7010,7010,0
20240327,153600,273342310,7010,7010,7010,7010,0
20240327,153500,273342310,7010,7010,7010,7010,0
20240327,153400,273342310,7010,7010,7010,7010,0
20240327,153300,273342310,7010,7010,7010,7010,0
20240327,153200,273342310,7010,7010,7010,7010,0
20240327,153100,273342310,7010,7010,7010,7010,0
20240327,153000,273342310,7010,7010,7010,7010,583
20240327,152900,269255480,7000,7000,7000,7000,0
20240327,152800,269255480,7000,7000,7000,7000,0
20240327,152700,269255480,7000,7000,7000,7000,0
20240327,152600,269255480,7000,7000,7000,7000,0
20240327,152500,269255480,7000,7000,7000,7000,0
20240327,152400,269255480,7000,7000,7000,7000,0
20240327,152300,269255480,7000,7000,7000,7000,0
20240327,152200,269255480,7000,7000,7000,7000,0
20240327,152100,269255480,7000,7000,7000,7000,0
20240327,152000,269255480,7000,7000,7000,7000,0
20240327,151900,269255480,7000,7000,7000,7000,1
20240327,151800,269248480,7000,7000,7000,7000,23
20240327,151700,269087480,7000,7000,7000,7000,14
20240327,151600,268989480,7000,7000,7000,7000,14
20240327,151500,268891480,7000,7010,7010,7000,28
20240327,151400,268695420,7010,7010,7010,7010,15
20240327,151300,268590270,6990,7010,7010,6990,152
20240327,151200,267526840,7010,7010,7010,7010,15
20240327,151100,267421690,7010,7010,7010,7010,32
20240327,151000,267197370,7010,7010,7010,7010,30
20240327,150900,266987070,7010,7010,7010,7000,20
20240327,150800,266846910,7010,7000,7010,7000,459
20240327,150700,263633770,7000,7000,7000,6990,75
20240327,150600,263109370,7000,6990,7000,6990,47
20240327,150500,262780530,7000,7000,7000,7000,174
20240327,150400,261562530,7000,7000,7000,7000,18
20240327,150300,261436530,7000,7000,7000,7000,31
20240327,150200,261219530,6990,7000,7000,6990,18
20240327,150100,261093560,7000,7000,7000,7000,32
20240327,150000,260869560,7000,7000,7000,7000,15
20240327,145900,260764560,7000,7000,7000,7000,29
20240327,145800,260561560,7000,7000,7000,7000,39
20240327,145700,260288560,6990,7000,7000,6990,85
20240327,145600,259694270,7000,7000,7000,6990,32
20240327,145500,259470300,7000,7000,7000,7000,15
20240327,145400,259365300,7000,7000,7000,7000,31
20240327,145300,259148300,7000,7000,7000,7000,342
20240327,145200,256754300,7000,6990,7000,6990,298
20240327,145100,254670980,6990,7000,7000,6990,231
20240327,145000,253055980,7000,7000,7000,6990,229
20240327,144900,251454980,7000,7000,7000,6990,385
20240327,144800,248763540,7000,7000,7000,7000,14
20240327,144700,248665540,7000,7000,7000,7000,28
20240327,144600,248469540,7000,7000,7000,7000,44
20240327,144500,248161540,6990,6990,6990,6990,22
20240327,144400,248007760,7000,7000,7000,7000,7
20240327,144300,247958760,7000,7000,7000,7000,7
20240327,144200,247909760,7000,7000,7000,7000,0
20240327,144100,247909760,7000,7000,7000,7000,20
20240327,144000,247769760,7000,7000,7000,7000,1
20240327,143900,247762760,7000,7000,7000,7000,11
20240327,143800,247685760,7000,7000,7000,7000,11
20240327,143700,247608760,6990,6990,6990,6990,828
20240327,143600,241821040,6990,6990,6990,6990,57
20240327,143500,241422610,6990,6990,6990,6990,1
20240327,143400,241415620,6990,6990,6990,6990,1
20240327,143300,241408630,6990,6990,6990,6990,105
20240327,143200,240674680,6990,6990,6990,6990,12
20240327,143100,240590800,6990,6990,6990,6990,12
20240327,143000,240506920,6990,7000,7000,6990,1715
20240327,142900,228517640,7000,7000,7000,7000,0
20240327,142800,228517640,7000,7000,7000,7000,4
20240327,142700,228489640,7000,7000,7000,7000,0
20240327,142600,228489640,7000,7000,7000,7000,1
20240327,142500,228482640,7000,7000,7000,7000,0
20240327,142400,228482640,7000,7000,7000,7000,3
20240327,142300,228461640,6990,6990,6990,6990,0
20240327,142200,228461640,6990,6990,6990,6990,0
20240327,142100,228461640,6990,7000,7000,6990,203
20240327,142000,227042640,7000,7000,7000,7000,0
20240327,141900,227042640,7000,7000,7000,7000,26
20240327,141800,226860640,7000,7000,7000,7000,0
20240327,141700,226860640,7000,7000,7000,7000,54
20240327,141600,226482640,7000,7000,7000,7000,5
20240327,141500,226447640,7000,7000,7000,7000,27
20240327,141400,226258640,7000,7000,7000,7000,0
20240327,141300,226258640,7000,7000,7000,7000,27
20240327,141200,226069640,7000,7000,7000,7000,26
20240327,141100,225887640,7000,7000,7000,7000,4
20240327,141000,225859640,7000,7000,7000,7000,25
20240327,140900,225684640,7000,7000,7000,7000,20
20240327,140800,225544640,7000,7000,7000,7000,26
20240327,140700,225362640,7000,7000,7000,7000,0
20240327,140600,225362640,7000,7000,7000,7000,47
20240327,140500,225033640,7000,7000,7000,7000,10
20240327,140400,224963640,7000,7000,7000,7000,25
20240327,140300,224788640,7000,7000,7000,7000,25
20240327,140200,224613640,7000,7000,7000,7000,1
20240327,140100,224606640,7000,7000,7000,7000,26
20240327,140000,224424640,7000,6990,7000,6990,133
20240327,135900,223494950,6990,7000,7000,6990,94
20240327,135800,222837640,7000,7000,7000,7000,0
20240327,135700,222837640,7000,7000,7000,7000,26
20240327,135600,222655640,7000,7000,7000,7000,21
20240327,135500,222508640,7000,7000,7000,7000,11
20240327,135400,222431640,7000,7000,7000,7000,25
20240327,135300,222256640,7000,7000,7000,7000,0
20240327,135200,222256640,7000,7000,7000,7000,23
20240327,135100,222095640,7000,7000,7000,7000,0
20240327,135000,222095640,7000,7000,7000,7000,25
20240327,134900,221920640,6990,7000,7000,6990,3115
20240327,134800,200144530,7000,7000,7000,7000,0
20240327,134700,200144530,7000,7000,7000,7000,0
20240327,134600,200144530,7000,7000,7000,7000,0
20240327,134500,200144530,7000,7000,7000,7000,0
20240327,134400,200144530,7000,7000,7000,7000,0
20240327,134300,200144530,7000,7000,7000,7000,20
20240327,134200,200004530,7010,7010,7010,7010,30
20240327,134100,199794230,7000,7000,7000,7000,50
20240327,134000,199444230,7000,7010,7010,7000,32
20240327,133900,199219930,7010,7010,7010,7010,0
20240327,133800,199219930,7010,7010,7010,7010,26
20240327,133700,199037670,7010,7010,7010,7010,4
20240327,133600,199009630,7010,7010,7010,7010,0
20240327,133500,199009630,7010,7010,7010,7010,30
20240327,133400,198799330,7010,7010,7010,7010,0
20240327,133300,198799330,7010,7010,7010,7010,31
20240327,133200,198582020,7010,7010,7010,7010,0
20240327,133100,198582020,7010,7010,7010,7010,31
20240327,133000,198364710,7000,7000,7000,7000,0
20240327,132900,198364710,7000,7010,7010,7000,54
20240327,132800,197986430,7000,7000,7000,7000,74
20240327,132700,197468430,7010,7010,7010,7010,0
20240327,132600,197468430,7010,7010,7010,7010,0
20240327,132500,197468430,7010,7010,7010,7010,0
20240327,132400,197468430,7010,7010,7010,7010,0
20240327,132300,197468430,7010,7010,7010,7010,63
20240327,132200,197026800,7000,7000,7000,7000,0
20240327,132100,197026800,7000,7000,7000,7000,0
20240327,132000,197026800,7000,7000,7000,7000,0
20240327,131900,197026800,7000,7000,7000,7000,2
20240327,131800,197012800,7010,7010,7010,7010,64
20240327,131700,196564160,7010,7010,7010,7010,0
20240327,131600,196564160,7010,7010,7010,7010,0
20240327,131500,196564160,7010,7010,7010,7010,0
20240327,131400,196564160,7010,7010,7010,7010,40
20240327,131300,196283760,7010,7010,7010,7010,24
20240327,131200,196115520,7010,7010,7010,7010,103
20240327,131100,195393490,7010,7010,7010,7010,1
20240327,131000,195386480,7010,7010,7010,7010,0
20240327,130900,195386480,7010,7010,7010,7010,66
20240327,130800,194923820,6990,6990,6990,6990,0
20240327,130700,194923820,6990,6990,6990,6990,0
20240327,130600,194923820,6990,6990,6990,6990,0
20240327,130500,194923820,6990,6990,6990,6990,0
20240327,130400,194923820,6990,7000,7010,6990,207
20240327,130300,193475320,6990,6990,6990,6990,0
20240327,130200,193475320,6990,6990,6990,6990,0
20240327,130100,193475320,6990,6990,6990,6990,15
20240327,130000,193370470,7000,7000,7000,7000,0
20240327,125900,193370470,7000,7000,7000,7000,67
20240327,125800,192901470,6990,6990,6990,6990,0
20240327,125700,192901470,6990,6990,6990,6990,0
20240327,125600,192901470,6990,6990,6990,6990,57
20240327,125500,192503040,7000,7000,7000,7000,0
20240327,125400,192503040,7000,7000,7000,7000,64
20240327,125300,192055040,6990,6990,6990,6990,270
20240327,125200,190167740,7000,7000,7000,7000,28
20240327,125100,189971740,7000,7000,7000,7000,7
20240327,125000,189922740,7000,7000,7000,7000,93
20240327,124900,189271740,7000,7000,7000,7000,145
20240327,124800,188256740,7000,7000,7000,7000,10
20240327,124700,188186740,7000,7000,7000,7000,0
20240327,124600,188186740,7000,7000,7000,7000,0
20240327,124500,188186740,7000,7000,7000,7000,11
20240327,124400,188109740,7000,7000,7000,7000,63
20240327,124300,187668740,7000,7000,7000,7000,1
20240327,124200,187661740,7000,7000,7000,7000,0
20240327,124100,187661740,7000,7000,7000,7000,51
20240327,124000,187304740,7000,7000,7000,7000,74
20240327,123900,186786740,7000,7000,7000,7000,100
20240327,123800,186086740,7000,7000,7000,7000,100
20240327,123700,185386740,7000,7000,7000,7000,0
20240327,123600,185386740,7000,7000,7000,7000,0
20240327,123500,185386740,7000,7000,7000,7000,0
20240327,123400,185386740,7000,7010,7010,7000,966
20240327,123300,178624080,7010,7010,7010,7010,0
20240327,123200,178624080,7010,7010,7010,7010,0
20240327,123100,178624080,7010,7010,7010,7010,0
20240327,123000,178624080,7010,7010,7010,7010,0
20240327,122900,178624080,7010,7000,7010,6980,2334
20240327,122800,162305170,7000,7000,7000,7000,0
20240327,122700,162305170,7000,7000,7000,7000,10
20240327,122600,162235170,7000,7000,7000,7000,0
20240327,122500,162235170,7000,7010,7010,7000,214
20240327,122400,160736770,7010,7010,7010,7010,25
20240327,122300,160561520,7010,7010,7010,7010,0
20240327,122200,160561520,7010,7010,7010,7010,0
20240327,122100,160561520,7010,7010,7010,7010,0
20240327,122000,160561520,7010,7010,7010,7010,66
20240327,121900,160098860,6990,7000,7000,6990,39
20240327,121800,159826090,6990,6990,6990,6990,0
20240327,121700,159826090,6990,6990,6990,6990,0
20240327,121600,159826090,6990,6990,6990,6990,0
20240327,121500,159826090,6990,7010,7010,6990,139
20240327,121400,158853180,7000,7000,7000,7000,0
20240327,121300,158853180,7000,7000,7000,7000,30
20240327,121200,158643180,7000,7000,7000,7000,0
20240327,121100,158643180,7000,7000,7000,7000,1655
20240327,121000,147058180,7010,7010,7010,7010,0
20240327,120900,147058180,7010,7010,7010,7010,65
20240327,120800,146602530,7000,7000,7000,7000,13
20240327,120700,146511530,7000,7000,7000,7000,0
20240327,120600,146511530,7000,7010,7010,7000,35
20240327,120500,146266480,7010,7010,7010,7010,0
20240327,120400,146266480,7010,7010,7010,7010,65
20240327,120300,145810830,7010,7010,7010,7010,0
20240327,120200,145810830,7010,7010,7010,7010,0
20240327,120100,145810830,7010,7010,7010,7010,0
20240327,120000,145810830,7010,7010,7010,7010,41
20240327,115900,145523420,7010,7010,7010,7010,23
20240327,115800,145362190,7010,7010,7010,7010,0
20240327,115700,145362190,7010,7010,7010,7010,1
20240327,115600,145355180,7010,7010,7010,7010,0
20240327,115500,145355180,7010,7000,7010,7000,63
20240327,115400,144913560,7010,7010,7010,7010,0
20240327,115300,144913560,7010,7010,7010,7010,0
20240327,115200,144913560,7010,7010,7010,7010,0
20240327,115100,144913560,7010,7010,7010,7010,0
20240327,115000,144913560,7010,7000,7010,7000,144
20240327,114900,143904860,7000,7000,7000,7000,0
20240327,114800,143904860,7000,7000,7000,7000,0
20240327,114700,143904860,7000,7000,7000,7000,150
20240327,114600,142854860,7010,7010,7010,7010,0
20240327,114500,142854860,7010,7000,7010,7000,71
20240327,114400,142357210,7000,7000,7000,7000,0
20240327,114300,142357210,7000,7000,7000,7000,0
20240327,114200,142357210,7000,7000,7000,7000,290
20240327,114100,140327210,7000,7000,7000,7000,500
20240327,114000,136827210,7010,7010,7010,7010,64
20240327,113900,136378570,7000,7000,7000,7000,0
20240327,113800,136378570,7000,7000,7000,7000,101
20240327,113700,135671570,7010,7010,7010,7010,0
20240327,113600,135671570,7010,7010,7010,7010,0
20240327,113500,135671570,7010,7000,7010,7000,3168
20240327,113400,113487990,7000,7000,7000,7000,87
20240327,113300,112878990,7000,7000,7000,7000,10
20240327,113200,112808990,7000,6990,7000,6990,9
20240327,113100,112746070,7000,7000,7000,7000,0
20240327,113000,112746070,7000,7000,7000,6990,192
20240327,112900,111403340,7000,7000,7000,7000,0
20240327,112800,111403340,7000,7000,7000,7000,0
20240327,112700,111403340,7000,7000,7000,7000,0
20240327,112600,111403340,7000,7000,7000,7000,5
20240327,112500,111368340,7000,7000,7000,7000,67
20240327,112400,110899340,6990,6990,6990,6990,0
20240327,112300,110899340,6990,7000,7000,6990,2
20240327,112200,110885350,7000,7000,7000,7000,505
20240327,112100,107350350,7000,7000,7000,7000,7
20240327,112000,107301350,7000,7000,7000,7000,77
20240327,111900,106762350,7000,7000,7000,7000,0
20240327,111800,106762350,7000,7000,7000,7000,0
20240327,111700,106762350,7000,7000,7000,7000,1
20240327,111600,106755350,7000,7000,7000,7000,20
20240327,111500,106615350,7000,7000,7000,7000,63
20240327,111400,106174350,6990,6990,6990,6990,0
20240327,111300,106174350,6990,6990,6990,6990,0
20240327,111200,106174350,6990,6990,6990,6990,464
20240327,111100,102930990,6990,6990,7000,6990,49
20240327,111000,102588470,6990,6990,6990,6990,0
20240327,110900,102588470,6990,6990,6990,6990,0
20240327,110800,102588470,6990,6990,6990,6990,1
20240327,110700,102581480,6980,6980,6980,6980,0
20240327,110600,102581480,6980,6980,6980,6980,300
20240327,110500,100487480,7000,6990,7000,6980,2608
20240327,110400,82273690,6990,6990,6990,6990,0
20240327,110300,82273690,6990,6990,6990,6990,0
20240327,110200,82273690,6990,6990,6990,6990,0
20240327,110100,82273690,6990,7000,7000,6990,16
20240327,110000,82161840,7000,7000,7000,7000,10
20240327,105900,82091840,7000,7000,7000,7000,0
20240327,105800,82091840,7000,7000,7000,7000,0
20240327,105700,82091840,7000,7000,7000,7000,0
20240327,105600,82091840,7000,7000,7000,7000,0
20240327,105500,82091840,7000,6990,7000,6990,13
20240327,105400,82000950,7000,7000,7000,7000,10
20240327,105300,81930950,7000,7000,7000,7000,0
20240327,105200,81930950,7000,7000,7000,7000,1
20240327,105100,81923950,6980,6980,6980,6980,0
20240327,105000,81923950,6980,6980,6980,6980,0
20240327,104900,81923950,6980,6980,6980,6980,0
20240327,104800,81923950,6980,6980,6980,6980,2838
20240327,104700,62114710,6980,6990,6990,6980,1629
20240327,104600,50728530,7000,7000,7000,7000,1
20240327,104500,50721530,7000,7000,7000,7000,3
20240327,104400,50700530,7000,7000,7000,7000,3
20240327,104300,50679530,7000,7000,7000,7000,0
20240327,104200,50679530,7000,7000,7000,7000,250
20240327,104100,48929530,7000,7000,7000,7000,0
20240327,104000,48929530,7000,7000,7000,7000,83
20240327,103900,48348530,7010,7000,7010,7000,20
20240327,103800,48208430,7000,7000,7000,7000,0
20240327,103700,48208430,7000,7000,7010,7000,561
20240327,103600,44281330,7010,7010,7010,7010,0
20240327,103500,44281330,7010,7010,7010,7010,36
20240327,103400,44028970,7000,7000,7000,7000,0
20240327,103300,44028970,7000,7000,7000,7000,3
20240327,103200,44007970,7000,7000,7000,7000,0
20240327,103100,44007970,7000,7000,7000,7000,0
20240327,103000,44007970,7000,7000,7000,7000,0
20240327,102900,44007970,7000,7000,7000,7000,510
20240327,102800,40437970,7000,7000,7000,7000,0
20240327,102700,40437970,7000,7000,7000,7000,0
20240327,102600,40437970,7000,7000,7000,7000,0
20240327,102500,40437970,7000,7000,7000,7000,0
20240327,102400,40437970,7000,7000,7000,7000,576
20240327,102300,36405970,7000,7000,7000,7000,0
20240327,102200,36405970,7000,7000,7000,7000,67
20240327,102100,35936970,7000,7000,7000,7000,673
20240327,102000,31225970,7010,7010,7010,7010,0
20240327,101900,31225970,7010,7010,7010,7010,0
20240327,101800,31225970,7010,7010,7010,7010,3
20240327,101700,31204940,7010,7010,7010,7010,2
20240327,101600,31190920,7010,7010,7010,7010,1
20240327,101500,31183910,7000,7000,7000,7000,100
20240327,101400,30483910,7000,7000,7000,7000,20
20240327,101300,30343910,7000,7000,7000,7000,0
20240327,101200,30343910,7000,7000,7000,7000,0
20240327,101100,30343910,7000,7000,7000,7000,20
20240327,101000,30203910,7000,7000,7000,7000,0
20240327,100900,30203910,7000,7000,7000,7000,0
20240327,100800,30203910,7000,7000,7000,7000,0
20240327,100700,30203910,7000,7000,7000,7000,1058
20240327,100600,22797910,7000,7000,7000,7000,0
20240327,100500,22797910,7000,7000,7000,7000,1
20240327,100400,22790910,7000,7000,7000,7000,0
20240327,100300,22790910,7000,7000,7000,7000,6
20240327,100200,22748910,7000,7010,7010,7000,49
20240327,100100,22405900,7010,7010,7010,7010,3
20240327,100000,22384870,7010,7010,7010,7010,0
20240327,095900,22384870,7010,7010,7010,7010,1
20240327,095800,22377860,7000,7000,7000,7000,0
20240327,095700,22377860,7000,7000,7000,7000,0
20240327,095600,22377860,7000,7000,7000,7000,0
20240327,095500,22377860,7000,7000,7000,7000,0
20240327,095400,22377860,7000,7000,7000,7000,500
20240327,095300,18877860,7000,7010,7010,7000,225
20240327,095200,17300710,7020,7020,7020,7020,1
20240327,095100,17293690,7020,7020,7020,7020,2
20240327,095000,17279650,7010,7020,7020,7010,68
20240327,094900,16802640,7020,7020,7020,7020,0
20240327,094800,16802640,7020,7020,7020,7020,7
20240327,094700,16753500,7020,7020,7020,7020,1
20240327,094600,16746480,7020,7020,7020,7010,202
20240327,094500,15330440,7020,7010,7020,7010,11
20240327,094400,15253320,7020,7020,7020,7020,0
20240327,094300,15253320,7020,7020,7020,7020,0
20240327,094200,15253320,7020,7020,7020,7020,50
20240327,094100,14902320,7020,7020,7020,7020,20
20240327,094000,14761920,7020,7020,7020,7020,32
20240327,093900,14537280,7030,7020,7030,7020,50
20240327,093800,14186230,7030,7030,7030,7030,16
20240327,093700,14073750,7030,7030,7030,7030,4
20240327,093600,14045630,7030,7030,7030,7030,35
20240327,093500,13799580,7030,7010,7030,7010,135
20240327,093400,12853210,7030,7030,7030,7030,32
20240327,093300,12628250,7030,7030,7030,7030,0
20240327,093200,12628250,7030,7030,7030,7030,0
20240327,093100,12628250,7030,7010,7030,7010,10
20240327,093000,12558110,7030,7030,7030,7030,231
20240327,092900,10934180,7010,7020,7020,7010,24
20240327,092800,10765930,7030,7030,7030,7030,0
20240327,092700,10765930,7030,7030,7030,7030,1
20240327,092600,10758900,7030,7030,7030,7030,0
20240327,092500,10758900,7030,7030,7030,7030,0
20240327,092400,10758900,7030,7020,7030,7010,350
20240327,092300,8304000,7030,7030,7030,7030,25
20240327,092200,8128250,7030,7030,7030,7030,57
20240327,092100,7727540,7030,7030,7030,7030,1
20240327,092000,7720510,7030,7030,7030,7030,54
20240327,091900,7340890,7020,7030,7030,7020,66
20240327,091800,6877540,7030,7030,7030,7030,0
20240327,091700,6877540,7030,7030,7030,7030,120
20240327,091600,6033940,7020,7020,7020,7020,30
20240327,091500,5823340,7020,7020,7030,7020,122
20240327,091400,4966880,7020,7030,7030,7020,2
20240327,091300,4952830,7030,7030,7030,7030,1
20240327,091200,4945800,7030,7030,7030,7030,30
20240327,091100,4734900,7030,7030,7030,7030,0
20240327,091000,4734900,7030,7030,7030,7030,10
20240327,090900,4664600,7030,7030,7030,7030,11
20240327,090800,4587270,7040,7040,7040,7040,0
20240327,090700,4587270,7040,7030,7040,7030,356
20240327,090600,2082460,7010,7010,7010,7010,0
20240327,090500,2082460,7010,7010,7010,7010,0
20240327,090400,2082460,7010,7010,7010,7010,2
20240327,090300,2068440,7010,7010,7010,7010,0
20240327,090200,2068440,7010,7010,7010,7010,0
20240327,090100,2068440,7010,7010,7010,7010,10
20240327,090000,1998340,7030,7040,7040,7030,284