KissMeData/435380/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,204900,109566560,2090,2090,2090,2085,475
20240327,204800,109566560,2090,2090,2090,2090,0
20240327,204700,109566560,2090,2090,2090,2090,0
20240327,204600,109566560,2090,2090,2090,2090,0
20240327,204500,109566560,2090,2090,2090,2090,0
20240327,204400,109566560,2090,2090,2090,2090,0
20240327,204300,109566560,2090,2090,2090,2090,0
20240327,204200,109566560,2090,2090,2090,2090,0
20240327,204100,109566560,2090,2090,2090,2090,0
20240327,204000,109566560,2090,2090,2090,2090,0
20240327,203900,109566560,2090,2090,2090,2090,0
20240327,203800,109566560,2090,2090,2090,2090,0
20240327,203700,109566560,2090,2090,2090,2090,0
20240327,203600,109566560,2090,2090,2090,2090,0
20240327,203500,109566560,2090,2090,2090,2090,0
20240327,203400,109566560,2090,2090,2090,2090,0
20240327,203300,109566560,2090,2090,2090,2090,0
20240327,203200,109566560,2090,2090,2090,2090,0
20240327,203100,109566560,2090,2090,2090,2090,0
20240327,203000,109566560,2090,2090,2090,2090,0
20240327,202900,109566560,2090,2090,2090,2090,0
20240327,202800,109566560,2090,2090,2090,2090,0
20240327,202700,109566560,2090,2090,2090,2090,0
20240327,202600,109566560,2090,2090,2090,2090,0
20240327,202500,109566560,2090,2090,2090,2090,0
20240327,202400,109566560,2090,2090,2090,2090,0
20240327,202300,109566560,2090,2090,2090,2090,0
20240327,202200,109566560,2090,2090,2090,2090,0
20240327,202100,109566560,2090,2090,2090,2090,0
20240327,202000,109566560,2090,2090,2090,2090,0
20240327,201900,109566560,2090,2090,2090,2085,475
20240327,201800,109566560,2090,2090,2090,2090,0
20240327,201700,109566560,2090,2090,2090,2090,0
20240327,201600,109566560,2090,2090,2090,2090,0
20240327,201500,109566560,2090,2090,2090,2090,0
20240327,201400,109566560,2090,2090,2090,2090,0
20240327,201300,109566560,2090,2090,2090,2090,0
20240327,201200,109566560,2090,2090,2090,2090,0
20240327,201100,109566560,2090,2090,2090,2090,0
20240327,201000,109566560,2090,2090,2090,2090,0
20240327,200900,109566560,2090,2090,2090,2090,0
20240327,200800,109566560,2090,2090,2090,2090,0
20240327,200700,109566560,2090,2090,2090,2090,0
20240327,200600,109566560,2090,2090,2090,2090,0
20240327,200500,109566560,2090,2090,2090,2090,0
20240327,200400,109566560,2090,2090,2090,2090,0
20240327,200300,109566560,2090,2090,2090,2090,0
20240327,200200,109566560,2090,2090,2090,2090,0
20240327,200100,109566560,2090,2090,2090,2090,0
20240327,200000,109566560,2090,2090,2090,2090,0
20240327,195900,109566560,2090,2090,2090,2090,0
20240327,195800,109566560,2090,2090,2090,2090,0
20240327,195700,109566560,2090,2090,2090,2090,0
20240327,195600,109566560,2090,2090,2090,2090,0
20240327,195500,109566560,2090,2090,2090,2090,0
20240327,195400,109566560,2090,2090,2090,2090,0
20240327,195300,109566560,2090,2090,2090,2090,0
20240327,195200,109566560,2090,2090,2090,2090,0
20240327,195100,109566560,2090,2090,2090,2090,0
20240327,195000,109566560,2090,2090,2090,2090,0
20240327,194900,109566560,2090,2090,2090,2085,475
20240327,194800,109566560,2090,2090,2090,2090,0
20240327,194700,109566560,2090,2090,2090,2090,0
20240327,194600,109566560,2090,2090,2090,2090,0
20240327,194500,109566560,2090,2090,2090,2090,0
20240327,194400,109566560,2090,2090,2090,2090,0
20240327,194300,109566560,2090,2090,2090,2090,0
20240327,194200,109566560,2090,2090,2090,2090,0
20240327,194100,109566560,2090,2090,2090,2090,0
20240327,194000,109566560,2090,2090,2090,2090,0
20240327,193900,109566560,2090,2090,2090,2090,0
20240327,193800,109566560,2090,2090,2090,2090,0
20240327,193700,109566560,2090,2090,2090,2090,0
20240327,193600,109566560,2090,2090,2090,2090,0
20240327,193500,109566560,2090,2090,2090,2090,0
20240327,193400,109566560,2090,2090,2090,2090,0
20240327,193300,109566560,2090,2090,2090,2090,0
20240327,193200,109566560,2090,2090,2090,2090,0
20240327,193100,109566560,2090,2090,2090,2090,0
20240327,193000,109566560,2090,2090,2090,2090,0
20240327,192900,109566560,2090,2090,2090,2090,0
20240327,192800,109566560,2090,2090,2090,2090,0
20240327,192700,109566560,2090,2090,2090,2090,0
20240327,192600,109566560,2090,2090,2090,2090,0
20240327,192500,109566560,2090,2090,2090,2090,0
20240327,192400,109566560,2090,2090,2090,2090,0
20240327,192300,109566560,2090,2090,2090,2090,0
20240327,192200,109566560,2090,2090,2090,2090,0
20240327,192100,109566560,2090,2090,2090,2090,0
20240327,192000,109566560,2090,2090,2090,2090,0
20240327,191900,109566560,2090,2090,2090,2085,475
20240327,191800,109566560,2090,2090,2090,2090,0
20240327,191700,109566560,2090,2090,2090,2090,0
20240327,191600,109566560,2090,2090,2090,2090,0
20240327,191500,109566560,2090,2090,2090,2090,0
20240327,191400,109566560,2090,2090,2090,2090,0
20240327,191300,109566560,2090,2090,2090,2090,0
20240327,191200,109566560,2090,2090,2090,2090,0
20240327,191100,109566560,2090,2090,2090,2090,0
20240327,191000,109566560,2090,2090,2090,2090,0
20240327,190900,109566560,2090,2090,2090,2090,0
20240327,190800,109566560,2090,2090,2090,2090,0
20240327,190700,109566560,2090,2090,2090,2090,0
20240327,190600,109566560,2090,2090,2090,2090,0
20240327,190500,109566560,2090,2090,2090,2090,0
20240327,190400,109566560,2090,2090,2090,2090,0
20240327,190300,109566560,2090,2090,2090,2090,0
20240327,190200,109566560,2090,2090,2090,2090,0
20240327,190100,109566560,2090,2090,2090,2090,0
20240327,190000,109566560,2090,2090,2090,2090,0
20240327,185900,109566560,2090,2090,2090,2090,0
20240327,185800,109566560,2090,2090,2090,2090,0
20240327,185700,109566560,2090,2090,2090,2090,0
20240327,185600,109566560,2090,2090,2090,2090,0
20240327,185500,109566560,2090,2090,2090,2090,0
20240327,185400,109566560,2090,2090,2090,2090,0
20240327,185300,109566560,2090,2090,2090,2090,0
20240327,185200,109566560,2090,2090,2090,2090,0
20240327,185100,109566560,2090,2090,2090,2090,0
20240327,185000,109566560,2090,2090,2090,2090,0
20240327,184900,109566560,2090,2090,2090,2085,475
20240327,184800,109566560,2090,2090,2090,2090,0
20240327,184700,109566560,2090,2090,2090,2090,0
20240327,184600,109566560,2090,2090,2090,2090,0
20240327,184500,109566560,2090,2090,2090,2090,0
20240327,184400,109566560,2090,2090,2090,2090,0
20240327,184300,109566560,2090,2090,2090,2090,0
20240327,184200,109566560,2090,2090,2090,2090,0
20240327,184100,109566560,2090,2090,2090,2090,0
20240327,184000,109566560,2090,2090,2090,2090,0
20240327,183900,109566560,2090,2090,2090,2090,0
20240327,183800,109566560,2090,2090,2090,2090,0
20240327,183700,109566560,2090,2090,2090,2090,0
20240327,183600,109566560,2090,2090,2090,2090,0
20240327,183500,109566560,2090,2090,2090,2090,0
20240327,183400,109566560,2090,2090,2090,2090,0
20240327,183300,109566560,2090,2090,2090,2090,0
20240327,183200,109566560,2090,2090,2090,2090,0
20240327,183100,109566560,2090,2090,2090,2090,0
20240327,183000,109566560,2090,2090,2090,2090,0
20240327,182900,109566560,2090,2090,2090,2090,0
20240327,182800,109566560,2090,2090,2090,2090,0
20240327,182700,109566560,2090,2090,2090,2090,0
20240327,182600,109566560,2090,2090,2090,2090,0
20240327,182500,109566560,2090,2090,2090,2090,0
20240327,182400,109566560,2090,2090,2090,2090,0
20240327,182300,109566560,2090,2090,2090,2090,0
20240327,182200,109566560,2090,2090,2090,2090,0
20240327,182100,109566560,2090,2090,2090,2090,0
20240327,182000,109566560,2090,2090,2090,2090,0
20240327,181900,109566560,2090,2090,2090,2085,475
20240327,181800,109566560,2090,2090,2090,2090,0
20240327,181700,109566560,2090,2090,2090,2090,0
20240327,181600,109566560,2090,2090,2090,2090,0
20240327,181500,109566560,2090,2090,2090,2090,0
20240327,181400,109566560,2090,2090,2090,2090,0
20240327,181300,109566560,2090,2090,2090,2090,0
20240327,181200,109566560,2090,2090,2090,2090,0
20240327,181100,109566560,2090,2090,2090,2090,0
20240327,181000,109566560,2090,2090,2090,2090,0
20240327,180900,109566560,2090,2090,2090,2090,0
20240327,180800,109566560,2090,2090,2090,2090,0
20240327,180700,109566560,2090,2090,2090,2090,0
20240327,180600,109566560,2090,2090,2090,2090,0
20240327,180500,109566560,2090,2090,2090,2090,0
20240327,180400,109566560,2090,2090,2090,2090,0
20240327,180300,109566560,2090,2090,2090,2090,0
20240327,180200,109566560,2090,2090,2090,2090,0
20240327,180100,109566560,2090,2090,2090,2090,0
20240327,180000,109566560,2090,2090,2090,2090,0
20240327,175900,109566560,2090,2090,2090,2090,0
20240327,175800,109566560,2090,2090,2090,2090,0
20240327,175700,109566560,2090,2090,2090,2090,0
20240327,175600,109566560,2090,2090,2090,2090,0
20240327,175500,109566560,2090,2090,2090,2090,0
20240327,175400,109566560,2090,2090,2090,2090,0
20240327,175300,109566560,2090,2090,2090,2090,0
20240327,175200,109566560,2090,2090,2090,2090,0
20240327,175100,109566560,2090,2090,2090,2090,0
20240327,175000,109566560,2090,2090,2090,2090,0
20240327,174900,109566560,2090,2090,2090,2085,475
20240327,174800,109566560,2090,2090,2090,2090,0
20240327,174700,109566560,2090,2090,2090,2090,0
20240327,174600,109566560,2090,2090,2090,2090,0
20240327,174500,109566560,2090,2090,2090,2090,0
20240327,174400,109566560,2090,2090,2090,2090,0
20240327,174300,109566560,2090,2090,2090,2090,0
20240327,174200,109566560,2090,2090,2090,2090,0
20240327,174100,109566560,2090,2090,2090,2090,0
20240327,174000,109566560,2090,2090,2090,2090,0
20240327,173900,109566560,2090,2090,2090,2090,0
20240327,173800,109566560,2090,2090,2090,2090,0
20240327,173700,109566560,2090,2090,2090,2090,0
20240327,173600,109566560,2090,2090,2090,2090,0
20240327,173500,109566560,2090,2090,2090,2090,0
20240327,173400,109566560,2090,2090,2090,2090,0
20240327,173300,109566560,2090,2090,2090,2090,0
20240327,173200,109566560,2090,2090,2090,2090,0
20240327,173100,109566560,2090,2090,2090,2090,0
20240327,173000,109566560,2090,2090,2090,2090,0
20240327,172900,109566560,2090,2090,2090,2090,0
20240327,172800,109566560,2090,2090,2090,2090,0
20240327,172700,109566560,2090,2090,2090,2090,0
20240327,172600,109566560,2090,2090,2090,2090,0
20240327,172500,109566560,2090,2090,2090,2090,0
20240327,172400,109566560,2090,2090,2090,2090,0
20240327,172300,109566560,2090,2090,2090,2090,0
20240327,172200,109566560,2090,2090,2090,2090,0
20240327,172100,109566560,2090,2090,2090,2090,0
20240327,172000,109566560,2090,2090,2090,2090,0
20240327,171900,109566560,2090,2090,2090,2085,475
20240327,171800,109566560,2090,2090,2090,2090,0
20240327,171700,109566560,2090,2090,2090,2090,0
20240327,171600,109566560,2090,2090,2090,2090,0
20240327,171500,109566560,2090,2090,2090,2090,0
20240327,171400,109566560,2090,2090,2090,2090,0
20240327,171300,109566560,2090,2090,2090,2090,0
20240327,171200,109566560,2090,2090,2090,2090,0
20240327,171100,109566560,2090,2090,2090,2090,0
20240327,171000,109566560,2090,2090,2090,2090,0
20240327,170900,109566560,2090,2090,2090,2090,0
20240327,170800,109566560,2090,2090,2090,2090,0
20240327,170700,109566560,2090,2090,2090,2090,0
20240327,170600,109566560,2090,2090,2090,2090,0
20240327,170500,109566560,2090,2090,2090,2090,0
20240327,170400,109566560,2090,2090,2090,2090,0
20240327,170300,109566560,2090,2090,2090,2090,0
20240327,170200,109566560,2090,2090,2090,2090,0
20240327,170100,109566560,2090,2090,2090,2090,0
20240327,170000,109566560,2090,2090,2090,2090,0
20240327,165900,109566560,2090,2090,2090,2090,0
20240327,165800,109566560,2090,2090,2090,2090,0
20240327,165700,109566560,2090,2090,2090,2090,0
20240327,165600,109566560,2090,2090,2090,2090,0
20240327,165500,109566560,2090,2090,2090,2090,0
20240327,165400,109566560,2090,2090,2090,2090,0
20240327,165300,109566560,2090,2090,2090,2090,0
20240327,165200,109566560,2090,2090,2090,2090,0
20240327,165100,109566560,2090,2090,2090,2090,0
20240327,165000,109566560,2090,2090,2090,2090,0
20240327,164900,109566560,2090,2090,2090,2085,475
20240327,164800,109566560,2090,2090,2090,2090,0
20240327,164700,109566560,2090,2090,2090,2090,0
20240327,164600,109566560,2090,2090,2090,2090,0
20240327,164500,109566560,2090,2090,2090,2090,0
20240327,164400,109566560,2090,2090,2090,2090,0
20240327,164300,109566560,2090,2090,2090,2090,0
20240327,164200,109566560,2090,2090,2090,2090,0
20240327,164100,109566560,2090,2090,2090,2090,0
20240327,164000,109566560,2090,2090,2090,2090,0
20240327,163900,109566560,2090,2090,2090,2090,0
20240327,163800,109566560,2090,2090,2090,2090,0
20240327,163700,109566560,2090,2090,2090,2090,0
20240327,163600,109566560,2090,2090,2090,2090,0
20240327,163500,109566560,2090,2090,2090,2090,0
20240327,163400,109566560,2090,2090,2090,2090,0
20240327,163300,109566560,2090,2090,2090,2090,0
20240327,163200,109566560,2090,2090,2090,2090,0
20240327,163100,109566560,2090,2090,2090,2090,0
20240327,163000,109566560,2090,2090,2090,2090,0
20240327,162900,109566560,2090,2090,2090,2090,0
20240327,162800,109566560,2090,2090,2090,2090,0
20240327,162700,109566560,2090,2090,2090,2090,0
20240327,162600,109566560,2090,2090,2090,2090,0
20240327,162500,109566560,2090,2090,2090,2090,0
20240327,162400,109566560,2090,2090,2090,2090,0
20240327,162300,109566560,2090,2090,2090,2090,0
20240327,162200,109566560,2090,2090,2090,2090,0
20240327,162100,109566560,2090,2090,2090,2090,0
20240327,162000,109566560,2090,2090,2090,2090,0
20240327,161900,109566560,2090,2090,2090,2085,475
20240327,161800,109566560,2090,2090,2090,2090,0
20240327,161700,109566560,2090,2090,2090,2090,0
20240327,161600,109566560,2090,2090,2090,2090,0
20240327,161500,109566560,2090,2090,2090,2090,0
20240327,161400,109566560,2090,2090,2090,2090,0
20240327,161300,109566560,2090,2090,2090,2090,0
20240327,161200,109566560,2090,2090,2090,2090,0
20240327,161100,109566560,2090,2090,2090,2090,0
20240327,161000,109566560,2090,2090,2090,2090,0
20240327,160900,109566560,2090,2090,2090,2090,0
20240327,160800,109566560,2090,2090,2090,2090,0
20240327,160700,109566560,2090,2090,2090,2090,0
20240327,160600,109566560,2090,2090,2090,2090,0
20240327,160500,109566560,2090,2090,2090,2090,0
20240327,160400,109566560,2090,2090,2090,2090,0
20240327,160300,109566560,2090,2090,2090,2090,0
20240327,160200,109566560,2090,2090,2090,2090,0
20240327,160100,109566560,2090,2090,2090,2090,0
20240327,160000,109566560,2090,2090,2090,2090,0
20240327,155900,109566560,2090,2090,2090,2090,0
20240327,155800,109566560,2090,2090,2090,2090,0
20240327,155700,109566560,2090,2090,2090,2090,0
20240327,155600,109566560,2090,2090,2090,2090,0
20240327,155500,109566560,2090,2090,2090,2090,0
20240327,155400,109566560,2090,2090,2090,2090,0
20240327,155300,109566560,2090,2090,2090,2090,0
20240327,155200,109566560,2090,2090,2090,2090,0
20240327,155100,109566560,2090,2090,2090,2090,0
20240327,155000,109566560,2090,2090,2090,2090,0
20240327,154900,109566560,2090,2090,2090,2085,475
20240327,154800,109566560,2090,2090,2090,2090,0
20240327,154700,109566560,2090,2090,2090,2090,0
20240327,154600,109566560,2090,2090,2090,2090,0
20240327,154500,109566560,2090,2090,2090,2090,0
20240327,154400,109566560,2090,2090,2090,2090,0
20240327,154300,109566560,2090,2090,2090,2090,0
20240327,154200,109566560,2090,2090,2090,2090,0
20240327,154100,109566560,2090,2090,2090,2090,0
20240327,154000,109566560,2090,2090,2090,2090,0
20240327,153900,109566560,2090,2090,2090,2090,0
20240327,153800,109566560,2090,2090,2090,2090,0
20240327,153700,109566560,2090,2090,2090,2090,0
20240327,153600,109566560,2090,2090,2090,2090,0
20240327,153500,109566560,2090,2090,2090,2090,0
20240327,153400,109566560,2090,2090,2090,2090,0
20240327,153300,109566560,2090,2090,2090,2090,0
20240327,153200,109566560,2090,2090,2090,2090,0
20240327,153100,109566560,2090,2090,2090,2090,0
20240327,153000,109566560,2090,2090,2090,2090,0
20240327,152900,109566560,2090,2090,2090,2090,0
20240327,152800,109566560,2090,2090,2090,2090,0
20240327,152700,109566560,2090,2090,2090,2090,0
20240327,152600,109566560,2090,2090,2090,2090,0
20240327,152500,109566560,2090,2090,2090,2090,0
20240327,152400,109566560,2090,2090,2090,2090,0
20240327,152300,109566560,2090,2090,2090,2090,0
20240327,152200,109566560,2090,2090,2090,2090,0
20240327,152100,109566560,2090,2090,2090,2090,0
20240327,152000,109566560,2090,2090,2090,2090,0
20240327,151900,109566560,2090,2090,2090,2085,475
20240327,151800,108574180,2085,2085,2085,2085,0
20240327,151700,108574180,2085,2085,2085,2085,0
20240327,151600,108574180,2085,2085,2085,2085,0
20240327,151500,108574180,2085,2085,2085,2085,0
20240327,151400,108574180,2085,2085,2085,2085,0
20240327,151300,108574180,2085,2085,2085,2085,0
20240327,151200,108574180,2085,2085,2085,2085,0
20240327,151100,108574180,2085,2085,2085,2085,0
20240327,151000,108574180,2085,2085,2085,2085,0
20240327,150900,108574180,2085,2085,2085,2085,0
20240327,150800,108574180,2085,2085,2085,2085,0
20240327,150700,108574180,2085,2085,2085,2085,0
20240327,150600,108574180,2085,2085,2085,2085,0
20240327,150500,108574180,2085,2085,2085,2085,0
20240327,150400,108574180,2085,2085,2085,2085,0
20240327,150300,108574180,2085,2085,2085,2085,0
20240327,150200,108574180,2085,2085,2085,2085,0
20240327,150100,108574180,2085,2085,2085,2085,0
20240327,150000,108574180,2085,2085,2085,2085,25
20240327,145900,108522055,2085,2085,2085,2085,0
20240327,145800,108522055,2085,2085,2085,2085,0
20240327,145700,108522055,2085,2085,2085,2085,25
20240327,145600,108469930,2085,2085,2085,2085,0
20240327,145500,108469930,2085,2085,2085,2085,0
20240327,145400,108469930,2085,2085,2085,2085,25
20240327,145300,108417805,2085,2085,2085,2085,0
20240327,145200,108417805,2085,2085,2085,2085,25
20240327,145100,108365680,2085,2085,2085,2085,0
20240327,145000,108365680,2085,2085,2085,2085,0
20240327,144900,108365680,2085,2085,2085,2085,27
20240327,144800,108309385,2085,2085,2085,2085,0
20240327,144700,108309385,2085,2085,2085,2085,0
20240327,144600,108309385,2085,2085,2085,2085,25
20240327,144500,108257260,2085,2085,2085,2085,0
20240327,144400,108257260,2085,2085,2085,2085,25
20240327,144300,108205135,2085,2085,2085,2085,0
20240327,144200,108205135,2085,2085,2085,2085,0
20240327,144100,108205135,2085,2085,2085,2085,25
20240327,144000,108153010,2085,2085,2085,2085,0
20240327,143900,108153010,2085,2085,2085,2085,0
20240327,143800,108153010,2085,2085,2085,2085,28
20240327,143700,108094630,2085,2085,2085,2085,0
20240327,143600,108094630,2085,2085,2085,2085,25
20240327,143500,108042505,2085,2085,2085,2085,0
20240327,143400,108042505,2085,2085,2085,2085,0
20240327,143300,108042505,2085,2085,2085,2085,25
20240327,143200,107990380,2085,2085,2085,2085,0
20240327,143100,107990380,2085,2085,2085,2085,0
20240327,143000,107990380,2085,2085,2085,2085,25
20240327,142900,107938255,2085,2085,2085,2085,0
20240327,142800,107938255,2085,2085,2085,2085,25
20240327,142700,107886130,2085,2085,2085,2085,0
20240327,142600,107886130,2085,2085,2085,2085,0
20240327,142500,107886130,2085,2085,2085,2085,25
20240327,142400,107834005,2085,2085,2085,2085,0
20240327,142300,107834005,2085,2085,2085,2085,0
20240327,142200,107834005,2085,2085,2085,2085,25
20240327,142100,107781880,2085,2085,2085,2085,0
20240327,142000,107781880,2085,2085,2085,2085,25
20240327,141900,107729755,2085,2085,2085,2085,0
20240327,141800,107729755,2085,2085,2085,2085,0
20240327,141700,107729755,2085,2085,2085,2085,25
20240327,141600,107677630,2085,2085,2085,2085,0
20240327,141500,107677630,2085,2085,2085,2085,0
20240327,141400,107677630,2085,2085,2085,2085,25
20240327,141300,107625505,2085,2085,2085,2085,0
20240327,141200,107625505,2085,2085,2085,2085,25
20240327,141100,107573380,2085,2085,2085,2085,0
20240327,141000,107573380,2085,2085,2085,2085,0
20240327,140900,107573380,2085,2085,2085,2085,25
20240327,140800,107521255,2085,2085,2085,2085,0
20240327,140700,107521255,2085,2085,2085,2085,0
20240327,140600,107521255,2085,2085,2085,2085,25
20240327,140500,107469130,2085,2085,2085,2085,0
20240327,140400,107469130,2085,2085,2085,2085,25
20240327,140300,107417005,2095,2095,2095,2095,0
20240327,140200,107417005,2095,2095,2095,2095,1
20240327,140100,107414910,2085,2085,2085,2085,25
20240327,140000,107362785,2085,2085,2085,2085,0
20240327,135900,107362785,2085,2085,2085,2085,0
20240327,135800,107362785,2085,2085,2085,2085,25
20240327,135700,107310660,2085,2085,2085,2085,0
20240327,135600,107310660,2085,2085,2085,2085,25
20240327,135500,107258535,2085,2085,2085,2085,0
20240327,135400,107258535,2085,2085,2085,2085,0
20240327,135300,107258535,2085,2085,2085,2085,25
20240327,135200,107206410,2085,2085,2085,2085,0
20240327,135100,107206410,2085,2085,2085,2085,0
20240327,135000,107206410,2085,2085,2085,2085,25
20240327,134900,107154285,2085,2085,2085,2085,0
20240327,134800,107154285,2085,2085,2090,2085,45
20240327,134700,107060450,2085,2085,2085,2085,0
20240327,134600,107060450,2085,2090,2090,2085,2836
20240327,134500,101139165,2095,2095,2095,2095,5
20240327,134400,101128690,2090,2090,2090,2090,0
20240327,134300,101128690,2090,2090,2090,2090,0
20240327,134200,101128690,2090,2090,2090,2090,25
20240327,134100,101076440,2090,2090,2090,2090,0
20240327,134000,101076440,2090,2090,2090,2090,25
20240327,133900,101024190,2090,2090,2090,2090,0
20240327,133800,101024190,2090,2090,2090,2090,0
20240327,133700,101024190,2090,2090,2090,2090,25
20240327,133600,100971940,2090,2090,2090,2090,0
20240327,133500,100971940,2090,2090,2090,2090,0
20240327,133400,100971940,2090,2090,2090,2090,25
20240327,133300,100919690,2090,2090,2090,2090,0
20240327,133200,100919690,2090,2090,2090,2090,25
20240327,133100,100867440,2090,2090,2090,2090,0
20240327,133000,100867440,2090,2090,2090,2090,0
20240327,132900,100867440,2090,2090,2090,2090,25
20240327,132800,100815190,2090,2090,2090,2090,0
20240327,132700,100815190,2090,2090,2090,2090,0
20240327,132600,100815190,2090,2090,2090,2090,35
20240327,132500,100742040,2090,2090,2090,2090,0
20240327,132400,100742040,2090,2090,2090,2090,25
20240327,132300,100689790,2095,2095,2095,2095,0
20240327,132200,100689790,2095,2095,2095,2095,0
20240327,132100,100689790,2095,2095,2095,2095,15
20240327,132000,100658365,2095,2095,2095,2095,0
20240327,131900,100658365,2095,2095,2095,2095,0
20240327,131800,100658365,2095,2095,2095,2095,25
20240327,131700,100605990,2095,2095,2095,2095,0
20240327,131600,100605990,2095,2095,2095,2095,25
20240327,131500,100553615,2095,2095,2095,2095,0
20240327,131400,100553615,2095,2095,2095,2095,0
20240327,131300,100553615,2095,2095,2095,2095,25
20240327,131200,100501240,2095,2095,2095,2095,0
20240327,131100,100501240,2095,2095,2095,2095,0
20240327,131000,100501240,2095,2095,2095,2095,25
20240327,130900,100448865,2095,2095,2095,2095,0
20240327,130800,100448865,2095,2095,2095,2095,25
20240327,130700,100396490,2095,2095,2095,2095,0
20240327,130600,100396490,2095,2095,2095,2095,0
20240327,130500,100396490,2095,2095,2095,2095,25
20240327,130400,100344115,2100,2100,2100,2100,400
20240327,130300,99504115,2095,2095,2095,2095,0
20240327,130200,99504115,2095,2095,2095,2095,25
20240327,130100,99451740,2095,2095,2095,2095,0
20240327,130000,99451740,2095,2095,2095,2095,25
20240327,125900,99399365,2095,2095,2095,2095,0
20240327,125800,99399365,2095,2095,2095,2095,0
20240327,125700,99399365,2095,2095,2095,2095,25
20240327,125600,99346990,2095,2095,2095,2095,0
20240327,125500,99346990,2095,2095,2095,2095,0
20240327,125400,99346990,2095,2095,2095,2095,25
20240327,125300,99294615,2095,2095,2095,2095,0
20240327,125200,99294615,2095,2095,2095,2095,25
20240327,125100,99242240,2095,2095,2095,2095,0
20240327,125000,99242240,2095,2095,2095,2095,0
20240327,124900,99242240,2095,2095,2095,2095,25
20240327,124800,99189865,2095,2095,2095,2095,0
20240327,124700,99189865,2095,2095,2095,2095,0
20240327,124600,99189865,2095,2095,2095,2095,25
20240327,124500,99137490,2095,2095,2095,2095,0
20240327,124400,99137490,2095,2095,2095,2095,25
20240327,124300,99085115,2095,2095,2095,2095,0
20240327,124200,99085115,2095,2095,2095,2095,0
20240327,124100,99085115,2095,2095,2095,2095,25
20240327,124000,99032740,2095,2095,2095,2095,0
20240327,123900,99032740,2095,2095,2095,2095,0
20240327,123800,99032740,2095,2095,2095,2095,25
20240327,123700,98980365,2095,2095,2095,2095,0
20240327,123600,98980365,2095,2095,2095,2095,25
20240327,123500,98927990,2095,2095,2095,2095,0
20240327,123400,98927990,2095,2095,2095,2095,0
20240327,123300,98927990,2095,2095,2095,2095,25
20240327,123200,98875615,2095,2095,2095,2095,0
20240327,123100,98875615,2095,2095,2095,2095,0
20240327,123000,98875615,2095,2095,2095,2095,25
20240327,122900,98823240,2095,2095,2095,2095,0
20240327,122800,98823240,2095,2095,2095,2095,25
20240327,122700,98770865,2095,2095,2095,2095,0
20240327,122600,98770865,2095,2095,2095,2095,0
20240327,122500,98770865,2095,2095,2095,2095,25
20240327,122400,98718490,2095,2095,2095,2095,0
20240327,122300,98718490,2095,2095,2095,2095,0
20240327,122200,98718490,2095,2095,2095,2095,25
20240327,122100,98666115,2095,2095,2095,2095,0
20240327,122000,98666115,2095,2095,2095,2095,25
20240327,121900,98613740,2095,2095,2095,2095,0
20240327,121800,98613740,2095,2095,2095,2095,0
20240327,121700,98613740,2095,2095,2095,2095,25
20240327,121600,98561365,2095,2095,2095,2095,0
20240327,121500,98561365,2095,2095,2095,2095,0
20240327,121400,98561365,2095,2095,2095,2095,25
20240327,121300,98508990,2095,2095,2095,2095,0
20240327,121200,98508990,2095,2095,2095,2095,25
20240327,121100,98456615,2095,2095,2095,2095,0
20240327,121000,98456615,2095,2095,2095,2095,0
20240327,120900,98456615,2095,2095,2095,2095,25
20240327,120800,98404240,2095,2095,2095,2095,0
20240327,120700,98404240,2095,2095,2095,2095,0
20240327,120600,98404240,2095,2095,2095,2095,25
20240327,120500,98351865,2095,2095,2095,2095,0
20240327,120400,98351865,2095,2095,2095,2095,25
20240327,120300,98299490,2095,2095,2095,2095,0
20240327,120200,98299490,2095,2095,2095,2095,0
20240327,120100,98299490,2095,2095,2095,2095,25
20240327,120000,98247115,2095,2095,2095,2095,0
20240327,115900,98247115,2095,2095,2095,2095,0
20240327,115800,98247115,2095,2095,2095,2095,25
20240327,115700,98194740,2095,2095,2095,2095,0
20240327,115600,98194740,2095,2095,2095,2095,25
20240327,115500,98142365,2095,2095,2095,2095,0
20240327,115400,98142365,2095,2095,2095,2095,0
20240327,115300,98142365,2095,2095,2095,2095,25
20240327,115200,98089990,2095,2095,2095,2095,0
20240327,115100,98089990,2095,2095,2095,2095,0
20240327,115000,98089990,2095,2095,2095,2095,25
20240327,114900,98037615,2095,2095,2095,2095,0
20240327,114800,98037615,2095,2095,2095,2095,25
20240327,114700,97985240,2095,2095,2095,2095,0
20240327,114600,97985240,2095,2095,2095,2095,0
20240327,114500,97985240,2095,2095,2095,2095,25
20240327,114400,97932865,2095,2095,2095,2095,0
20240327,114300,97932865,2095,2095,2095,2095,25
20240327,114200,97880490,2095,2095,2095,2095,0
20240327,114100,97880490,2095,2095,2095,2095,0
20240327,114000,97880490,2095,2095,2095,2095,25
20240327,113900,97828115,2095,2095,2095,2095,0
20240327,113800,97828115,2095,2095,2095,2095,0
20240327,113700,97828115,2095,2095,2095,2095,25
20240327,113600,97775740,2095,2095,2095,2095,0
20240327,113500,97775740,2095,2095,2095,2095,25
20240327,113400,97723365,2095,2095,2095,2095,0
20240327,113300,97723365,2095,2095,2095,2095,0
20240327,113200,97723365,2095,2095,2095,2095,25
20240327,113100,97670990,2095,2095,2095,2095,0
20240327,113000,97670990,2095,2095,2095,2095,0
20240327,112900,97670990,2095,2095,2095,2095,25
20240327,112800,97618615,2095,2095,2095,2095,0
20240327,112700,97618615,2095,2095,2095,2095,25
20240327,112600,97566240,2095,2095,2095,2095,0
20240327,112500,97566240,2095,2095,2095,2095,0
20240327,112400,97566240,2095,2095,2095,2095,25
20240327,112300,97513865,2095,2095,2095,2095,0
20240327,112200,97513865,2095,2095,2095,2095,0
20240327,112100,97513865,2095,2095,2095,2095,25
20240327,112000,97461490,2095,2095,2095,2095,0
20240327,111900,97461490,2095,2095,2095,2095,25
20240327,111800,97409115,2095,2095,2095,2095,0
20240327,111700,97409115,2095,2095,2095,2095,0
20240327,111600,97409115,2095,2095,2095,2095,25
20240327,111500,97356740,2095,2095,2095,2095,0
20240327,111400,97356740,2095,2095,2095,2095,0
20240327,111300,97356740,2095,2095,2095,2095,25
20240327,111200,97304365,2095,2095,2095,2095,0
20240327,111100,97304365,2095,2095,2095,2095,25
20240327,111000,97251990,2095,2095,2095,2095,0
20240327,110900,97251990,2095,2095,2095,2095,0
20240327,110800,97251990,2095,2095,2095,2095,25
20240327,110700,97199615,2095,2095,2095,2095,0
20240327,110600,97199615,2095,2095,2095,2095,0
20240327,110500,97199615,2095,2095,2095,2095,25
20240327,110400,97147240,2095,2095,2095,2095,0
20240327,110300,97147240,2095,2095,2095,2095,25
20240327,110200,97094865,2095,2095,2095,2095,0
20240327,110100,97094865,2095,2095,2095,2095,0
20240327,110000,97094865,2095,2095,2095,2095,25
20240327,105900,97042490,2095,2095,2095,2095,0
20240327,105800,97042490,2095,2095,2095,2095,0
20240327,105700,97042490,2095,2095,2095,2095,25
20240327,105600,96990115,2095,2095,2095,2095,0
20240327,105500,96990115,2095,2095,2095,2095,25
20240327,105400,96937740,2095,2095,2095,2095,0
20240327,105300,96937740,2095,2095,2095,2095,0
20240327,105200,96937740,2095,2095,2095,2095,25
20240327,105100,96885365,2095,2095,2095,2095,0
20240327,105000,96885365,2095,2095,2095,2095,0
20240327,104900,96885365,2095,2095,2095,2095,25
20240327,104800,96832990,2095,2095,2095,2095,0
20240327,104700,96832990,2095,2095,2095,2095,225
20240327,104600,96361615,2095,2095,2095,2095,0
20240327,104500,96361615,2095,2095,2095,2095,0
20240327,104400,96361615,2095,2095,2095,2095,25
20240327,104300,96309240,2095,2095,2095,2095,0
20240327,104200,96309240,2095,2095,2095,2095,0
20240327,104100,96309240,2095,2095,2095,2095,25
20240327,104000,96256865,2095,2095,2095,2095,0
20240327,103900,96256865,2095,2095,2095,2095,25
20240327,103800,96204490,2095,2095,2095,2095,0
20240327,103700,96204490,2095,2095,2095,2095,0
20240327,103600,96204490,2095,2095,2095,2095,25
20240327,103500,96152115,2095,2095,2095,2095,0
20240327,103400,96152115,2095,2095,2095,2095,0
20240327,103300,96152115,2095,2095,2095,2095,12
20240327,103200,96126975,2095,2095,2095,2095,0
20240327,103100,96126975,2095,2095,2095,2095,0
20240327,103000,96126975,2095,2095,2095,2095,498
20240327,102900,95083665,2095,2095,2095,2095,0
20240327,102800,95083665,2095,2095,2095,2095,0
20240327,102700,95083665,2095,2095,2095,2095,0
20240327,102600,95083665,2095,2095,2095,2095,0
20240327,102500,95083665,2095,2095,2095,2095,0
20240327,102400,95083665,2095,2095,2095,2095,127
20240327,102300,94817600,2090,2090,2090,2090,0
20240327,102200,94817600,2090,2090,2090,2090,0
20240327,102100,94817600,2090,2090,2090,2090,0
20240327,102000,94817600,2090,2090,2090,2090,0
20240327,101900,94817600,2090,2090,2090,2090,0
20240327,101800,94817600,2090,2090,2090,2090,0
20240327,101700,94817600,2090,2090,2090,2090,2
20240327,101600,94813420,2095,2095,2095,2095,0
20240327,101500,94813420,2095,2095,2095,2095,0
20240327,101400,94813420,2095,2095,2095,2095,0
20240327,101300,94813420,2095,2095,2095,2095,0
20240327,101200,94813420,2095,2095,2095,2095,0
20240327,101100,94813420,2095,2095,2095,2095,0
20240327,101000,94813420,2095,2095,2095,2095,0
20240327,100900,94813420,2095,2095,2095,2095,0
20240327,100800,94813420,2095,2095,2095,2095,0
20240327,100700,94813420,2095,2095,2095,2095,0
20240327,100600,94813420,2095,2095,2095,2095,0
20240327,100500,94813420,2095,2095,2095,2095,0
20240327,100400,94813420,2095,2095,2095,2095,0
20240327,100300,94813420,2095,2095,2095,2095,0
20240327,100200,94813420,2095,2095,2095,2095,1
20240327,100100,94811325,2095,2095,2095,2095,0
20240327,100000,94811325,2095,2090,2095,2090,21
20240327,095900,94767340,2080,2105,2105,2080,11150
20240327,095800,71535225,2100,2100,2100,2100,0
20240327,095700,71535225,2100,2100,2100,2100,0
20240327,095600,71535225,2100,2100,2100,2100,0
20240327,095500,71535225,2100,2100,2100,2100,0
20240327,095400,71535225,2100,2100,2100,2100,0
20240327,095300,71535225,2100,2110,2110,2100,32850
20240327,095200,2499425,2105,2105,2105,2105,0
20240327,095100,2499425,2105,2105,2105,2105,0
20240327,095000,2499425,2105,2105,2105,2105,0
20240327,094900,2499425,2105,2105,2105,2105,0
20240327,094800,2499425,2105,2105,2105,2105,0
20240327,094700,2499425,2105,2105,2105,2105,0
20240327,094600,2499425,2105,2105,2105,2105,0
20240327,094500,2499425,2105,2105,2105,2105,0
20240327,094400,2499425,2105,2105,2105,2105,0
20240327,094300,2499425,2105,2105,2105,2105,0
20240327,094200,2499425,2105,2105,2105,2105,0
20240327,094100,2499425,2105,2105,2105,2105,0
20240327,094000,2499425,2105,2105,2105,2105,0
20240327,093900,2499425,2105,2105,2105,2105,0
20240327,093800,2499425,2105,2105,2105,2105,0
20240327,093700,2499425,2105,2105,2105,2105,0
20240327,093600,2499425,2105,2105,2105,2105,0
20240327,093500,2499425,2105,2105,2105,2105,0
20240327,093400,2499425,2105,2105,2105,2105,0
20240327,093300,2499425,2105,2105,2105,2105,0
20240327,093200,2499425,2105,2105,2105,2105,0
20240327,093100,2499425,2105,2105,2105,2105,0
20240327,093000,2499425,2105,2105,2105,2105,0
20240327,092900,2499425,2105,2105,2105,2105,0
20240327,092800,2499425,2105,2105,2105,2105,0
20240327,092700,2499425,2105,2105,2105,2105,0
20240327,092600,2499425,2105,2105,2105,2105,0
20240327,092500,2499425,2105,2105,2105,2105,0
20240327,092400,2499425,2105,2105,2105,2105,0
20240327,092300,2499425,2105,2105,2105,2105,0
20240327,092200,2499425,2105,2110,2110,2105,1185
20240327,092100,0,2120,2120,2120,2120,0
20240327,092000,0,2120,2120,2120,2120,0
20240327,091900,0,2120,2120,2120,2120,0
20240327,091800,0,2120,2120,2120,2120,0
20240327,091700,0,2120,2120,2120,2120,0
20240327,091600,0,2120,2120,2120,2120,0
20240327,091500,0,2120,2120,2120,2120,0
20240327,091400,0,2120,2120,2120,2120,0
20240327,091300,0,2120,2120,2120,2120,0
20240327,091200,0,2120,2120,2120,2120,0
20240327,091100,0,2120,2120,2120,2120,0
20240327,091000,0,2120,2120,2120,2120,0
20240327,090900,0,2120,2120,2120,2120,0
20240327,090800,0,2120,2120,2120,2120,0
20240327,090700,0,2120,2120,2120,2120,0
20240327,090600,0,2120,2120,2120,2120,0
20240327,090500,0,2120,2120,2120,2120,0
20240327,090400,0,2120,2120,2120,2120,0
20240327,090300,0,2120,2120,2120,2120,0
20240327,090200,0,2120,2120,2120,2120,0
20240327,090100,0,2120,2120,2120,2120,0
20240327,090000,0,2120,2120,2120,2120,0