KissMeData/024090/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,190000,349871400,12090,12090,12090,12090,978
20240327,185900,349871400,12090,12090,12090,12090,0
20240327,185800,349871400,12090,12090,12090,12090,0
20240327,185700,349871400,12090,12090,12090,12090,0
20240327,185600,349871400,12090,12090,12090,12090,0
20240327,185500,349871400,12090,12090,12090,12090,0
20240327,185400,349871400,12090,12090,12090,12090,0
20240327,185300,349871400,12090,12090,12090,12090,0
20240327,185200,349871400,12090,12090,12090,12090,0
20240327,185100,349871400,12090,12090,12090,12090,0
20240327,185000,349871400,12090,12090,12090,12090,0
20240327,184900,349871400,12090,12090,12090,12090,0
20240327,184800,349871400,12090,12090,12090,12090,0
20240327,184700,349871400,12090,12090,12090,12090,0
20240327,184600,349871400,12090,12090,12090,12090,0
20240327,184500,349871400,12090,12090,12090,12090,0
20240327,184400,349871400,12090,12090,12090,12090,0
20240327,184300,349871400,12090,12090,12090,12090,0
20240327,184200,349871400,12090,12090,12090,12090,0
20240327,184100,349871400,12090,12090,12090,12090,0
20240327,184000,349871400,12090,12090,12090,12090,0
20240327,183900,349871400,12090,12090,12090,12090,0
20240327,183800,349871400,12090,12090,12090,12090,0
20240327,183700,349871400,12090,12090,12090,12090,0
20240327,183600,349871400,12090,12090,12090,12090,0
20240327,183500,349871400,12090,12090,12090,12090,0
20240327,183400,349871400,12090,12090,12090,12090,0
20240327,183300,349871400,12090,12090,12090,12090,0
20240327,183200,349871400,12090,12090,12090,12090,0
20240327,183100,349871400,12090,12090,12090,12090,0
20240327,183000,349871400,12090,12090,12090,12090,978
20240327,182900,349871400,12090,12090,12090,12090,0
20240327,182800,349871400,12090,12090,12090,12090,0
20240327,182700,349871400,12090,12090,12090,12090,0
20240327,182600,349871400,12090,12090,12090,12090,0
20240327,182500,349871400,12090,12090,12090,12090,0
20240327,182400,349871400,12090,12090,12090,12090,0
20240327,182300,349871400,12090,12090,12090,12090,0
20240327,182200,349871400,12090,12090,12090,12090,0
20240327,182100,349871400,12090,12090,12090,12090,0
20240327,182000,349871400,12090,12090,12090,12090,0
20240327,181900,349871400,12090,12090,12090,12090,0
20240327,181800,349871400,12090,12090,12090,12090,0
20240327,181700,349871400,12090,12090,12090,12090,0
20240327,181600,349871400,12090,12090,12090,12090,0
20240327,181500,349871400,12090,12090,12090,12090,0
20240327,181400,349871400,12090,12090,12090,12090,0
20240327,181300,349871400,12090,12090,12090,12090,0
20240327,181200,349871400,12090,12090,12090,12090,0
20240327,181100,349871400,12090,12090,12090,12090,0
20240327,181000,349871400,12090,12090,12090,12090,0
20240327,180900,349871400,12090,12090,12090,12090,0
20240327,180800,349871400,12090,12090,12090,12090,0
20240327,180700,349871400,12090,12090,12090,12090,0
20240327,180600,349871400,12090,12090,12090,12090,0
20240327,180500,349871400,12090,12090,12090,12090,0
20240327,180400,349871400,12090,12090,12090,12090,0
20240327,180300,349871400,12090,12090,12090,12090,0
20240327,180200,349871400,12090,12090,12090,12090,0
20240327,180100,349871400,12090,12090,12090,12090,0
20240327,180000,349871400,12090,12090,12090,12090,978
20240327,175900,349871400,12090,12090,12090,12090,0
20240327,175800,349871400,12090,12090,12090,12090,0
20240327,175700,349871400,12090,12090,12090,12090,0
20240327,175600,349871400,12090,12090,12090,12090,0
20240327,175500,349871400,12090,12090,12090,12090,0
20240327,175400,349871400,12090,12090,12090,12090,0
20240327,175300,349871400,12090,12090,12090,12090,0
20240327,175200,349871400,12090,12090,12090,12090,0
20240327,175100,349871400,12090,12090,12090,12090,0
20240327,175000,349871400,12090,12090,12090,12090,0
20240327,174900,349871400,12090,12090,12090,12090,0
20240327,174800,349871400,12090,12090,12090,12090,0
20240327,174700,349871400,12090,12090,12090,12090,0
20240327,174600,349871400,12090,12090,12090,12090,0
20240327,174500,349871400,12090,12090,12090,12090,0
20240327,174400,349871400,12090,12090,12090,12090,0
20240327,174300,349871400,12090,12090,12090,12090,0
20240327,174200,349871400,12090,12090,12090,12090,0
20240327,174100,349871400,12090,12090,12090,12090,0
20240327,174000,349871400,12090,12090,12090,12090,0
20240327,173900,349871400,12090,12090,12090,12090,0
20240327,173800,349871400,12090,12090,12090,12090,0
20240327,173700,349871400,12090,12090,12090,12090,0
20240327,173600,349871400,12090,12090,12090,12090,0
20240327,173500,349871400,12090,12090,12090,12090,0
20240327,173400,349871400,12090,12090,12090,12090,0
20240327,173300,349871400,12090,12090,12090,12090,0
20240327,173200,349871400,12090,12090,12090,12090,0
20240327,173100,349871400,12090,12090,12090,12090,0
20240327,173000,349871400,12090,12090,12090,12090,978
20240327,172900,349871400,12090,12090,12090,12090,0
20240327,172800,349871400,12090,12090,12090,12090,0
20240327,172700,349871400,12090,12090,12090,12090,0
20240327,172600,349871400,12090,12090,12090,12090,0
20240327,172500,349871400,12090,12090,12090,12090,0
20240327,172400,349871400,12090,12090,12090,12090,0
20240327,172300,349871400,12090,12090,12090,12090,0
20240327,172200,349871400,12090,12090,12090,12090,0
20240327,172100,349871400,12090,12090,12090,12090,0
20240327,172000,349871400,12090,12090,12090,12090,0
20240327,171900,349871400,12090,12090,12090,12090,0
20240327,171800,349871400,12090,12090,12090,12090,0
20240327,171700,349871400,12090,12090,12090,12090,0
20240327,171600,349871400,12090,12090,12090,12090,0
20240327,171500,349871400,12090,12090,12090,12090,0
20240327,171400,349871400,12090,12090,12090,12090,0
20240327,171300,349871400,12090,12090,12090,12090,0
20240327,171200,349871400,12090,12090,12090,12090,0
20240327,171100,349871400,12090,12090,12090,12090,0
20240327,171000,349871400,12090,12090,12090,12090,0
20240327,170900,349871400,12090,12090,12090,12090,0
20240327,170800,349871400,12090,12090,12090,12090,0
20240327,170700,349871400,12090,12090,12090,12090,0
20240327,170600,349871400,12090,12090,12090,12090,0
20240327,170500,349871400,12090,12090,12090,12090,0
20240327,170400,349871400,12090,12090,12090,12090,0
20240327,170300,349871400,12090,12090,12090,12090,0
20240327,170200,349871400,12090,12090,12090,12090,0
20240327,170100,349871400,12090,12090,12090,12090,0
20240327,170000,349871400,12090,12090,12090,12090,978
20240327,165900,349871400,12090,12090,12090,12090,0
20240327,165800,349871400,12090,12090,12090,12090,0
20240327,165700,349871400,12090,12090,12090,12090,0
20240327,165600,349871400,12090,12090,12090,12090,0
20240327,165500,349871400,12090,12090,12090,12090,0
20240327,165400,349871400,12090,12090,12090,12090,0
20240327,165300,349871400,12090,12090,12090,12090,0
20240327,165200,349871400,12090,12090,12090,12090,0
20240327,165100,349871400,12090,12090,12090,12090,0
20240327,165000,349871400,12090,12090,12090,12090,0
20240327,164900,349871400,12090,12090,12090,12090,0
20240327,164800,349871400,12090,12090,12090,12090,0
20240327,164700,349871400,12090,12090,12090,12090,0
20240327,164600,349871400,12090,12090,12090,12090,0
20240327,164500,349871400,12090,12090,12090,12090,0
20240327,164400,349871400,12090,12090,12090,12090,0
20240327,164300,349871400,12090,12090,12090,12090,0
20240327,164200,349871400,12090,12090,12090,12090,0
20240327,164100,349871400,12090,12090,12090,12090,0
20240327,164000,349871400,12090,12090,12090,12090,0
20240327,163900,349871400,12090,12090,12090,12090,0
20240327,163800,349871400,12090,12090,12090,12090,0
20240327,163700,349871400,12090,12090,12090,12090,0
20240327,163600,349871400,12090,12090,12090,12090,0
20240327,163500,349871400,12090,12090,12090,12090,0
20240327,163400,349871400,12090,12090,12090,12090,0
20240327,163300,349871400,12090,12090,12090,12090,0
20240327,163200,349871400,12090,12090,12090,12090,0
20240327,163100,349871400,12090,12090,12090,12090,0
20240327,163000,349871400,12090,12090,12090,12090,978
20240327,162900,349871400,12090,12090,12090,12090,0
20240327,162800,349871400,12090,12090,12090,12090,0
20240327,162700,349871400,12090,12090,12090,12090,0
20240327,162600,349871400,12090,12090,12090,12090,0
20240327,162500,349871400,12090,12090,12090,12090,0
20240327,162400,349871400,12090,12090,12090,12090,0
20240327,162300,349871400,12090,12090,12090,12090,0
20240327,162200,349871400,12090,12090,12090,12090,0
20240327,162100,349871400,12090,12090,12090,12090,0
20240327,162000,349871400,12090,12090,12090,12090,0
20240327,161900,349871400,12090,12090,12090,12090,0
20240327,161800,349871400,12090,12090,12090,12090,0
20240327,161700,349871400,12090,12090,12090,12090,0
20240327,161600,349871400,12090,12090,12090,12090,0
20240327,161500,349871400,12090,12090,12090,12090,0
20240327,161400,349871400,12090,12090,12090,12090,0
20240327,161300,349871400,12090,12090,12090,12090,0
20240327,161200,349871400,12090,12090,12090,12090,0
20240327,161100,349871400,12090,12090,12090,12090,0
20240327,161000,349871400,12090,12090,12090,12090,0
20240327,160900,349871400,12090,12090,12090,12090,0
20240327,160800,349871400,12090,12090,12090,12090,0
20240327,160700,349871400,12090,12090,12090,12090,0
20240327,160600,349871400,12090,12090,12090,12090,0
20240327,160500,349871400,12090,12090,12090,12090,0
20240327,160400,349871400,12090,12090,12090,12090,0
20240327,160300,349871400,12090,12090,12090,12090,0
20240327,160200,349871400,12090,12090,12090,12090,0
20240327,160100,349871400,12090,12090,12090,12090,0
20240327,160000,349871400,12090,12090,12090,12090,978
20240327,155900,349871400,12090,12090,12090,12090,0
20240327,155800,349871400,12090,12090,12090,12090,0
20240327,155700,349871400,12090,12090,12090,12090,0
20240327,155600,349871400,12090,12090,12090,12090,0
20240327,155500,349871400,12090,12090,12090,12090,0
20240327,155400,349871400,12090,12090,12090,12090,0
20240327,155300,349871400,12090,12090,12090,12090,0
20240327,155200,349871400,12090,12090,12090,12090,0
20240327,155100,349871400,12090,12090,12090,12090,0
20240327,155000,349871400,12090,12090,12090,12090,0
20240327,154900,349871400,12090,12090,12090,12090,0
20240327,154800,349871400,12090,12090,12090,12090,0
20240327,154700,349871400,12090,12090,12090,12090,0
20240327,154600,349871400,12090,12090,12090,12090,0
20240327,154500,349871400,12090,12090,12090,12090,0
20240327,154400,349871400,12090,12090,12090,12090,0
20240327,154300,349871400,12090,12090,12090,12090,0
20240327,154200,349871400,12090,12090,12090,12090,0
20240327,154100,349871400,12090,12090,12090,12090,0
20240327,154000,349871400,12090,12090,12090,12090,0
20240327,153900,349871400,12090,12090,12090,12090,0
20240327,153800,349871400,12090,12090,12090,12090,0
20240327,153700,349871400,12090,12090,12090,12090,0
20240327,153600,349871400,12090,12090,12090,12090,0
20240327,153500,349871400,12090,12090,12090,12090,0
20240327,153400,349871400,12090,12090,12090,12090,0
20240327,153300,349871400,12090,12090,12090,12090,0
20240327,153200,349871400,12090,12090,12090,12090,0
20240327,153100,349871400,12090,12090,12090,12090,0
20240327,153000,349871400,12090,12090,12090,12090,1956
20240327,152900,338047380,11880,11880,11880,11880,0
20240327,152800,338047380,11880,11880,11880,11880,0
20240327,152700,338047380,11880,11880,11880,11880,0
20240327,152600,338047380,11880,11880,11880,11880,0
20240327,152500,338047380,11880,11880,11880,11880,0
20240327,152400,338047380,11880,11880,11880,11880,0
20240327,152300,338047380,11880,11880,11880,11880,0
20240327,152200,338047380,11880,11880,11880,11880,0
20240327,152100,338047380,11880,11880,11880,11880,0
20240327,152000,338047380,11880,11880,11880,11880,0
20240327,151900,338047380,11880,12030,12050,11880,1202
20240327,151800,323566390,12020,12000,12030,11840,2219
20240327,151700,296922960,11990,11900,11990,11900,806
20240327,151600,287312960,11900,11900,11900,11900,0
20240327,151500,287312960,11900,11900,11900,11900,0
20240327,151400,287312960,11900,11900,11900,11900,0
20240327,151300,287312960,11900,11900,11900,11900,0
20240327,151200,287312960,11900,11900,11900,11900,21
20240327,151100,287063060,11900,11900,11900,11900,0
20240327,151000,287063060,11900,11900,11900,11900,1
20240327,150900,287051160,11890,11900,11900,11890,24
20240327,150800,286765780,11900,11900,11900,11900,18
20240327,150700,286551580,11900,11850,11900,11850,10
20240327,150600,286432860,11840,11840,11840,11840,0
20240327,150500,286432860,11840,11840,11840,11840,0
20240327,150400,286432860,11840,11840,11840,11840,0
20240327,150300,286432860,11840,11840,11840,11840,0
20240327,150200,286432860,11840,11840,11840,11840,92
20240327,150100,285343580,11840,11840,11840,11840,0
20240327,150000,285343580,11840,11840,11840,11840,0
20240327,145900,285343580,11840,11860,11870,11840,28
20240327,145800,285011770,11870,11850,11870,11850,2
20240327,145700,284988050,11840,11840,11840,11840,0
20240327,145600,284988050,11840,11840,11840,11840,29
20240327,145500,284644690,11830,11830,11830,11830,0
20240327,145400,284644690,11830,11830,11830,11830,0
20240327,145300,284644690,11830,11830,11840,11830,96
20240327,145200,283509000,11830,11830,11830,11830,1
20240327,145100,283497170,11830,11830,11830,11830,0
20240327,145000,283497170,11830,11830,11830,11830,9
20240327,144900,283390700,11830,11830,11830,11830,0
20240327,144800,283390700,11830,11830,11830,11830,0
20240327,144700,283390700,11830,11830,11830,11830,0
20240327,144600,283390700,11830,11830,11830,11830,0
20240327,144500,283390700,11830,11830,11830,11830,0
20240327,144400,283390700,11830,11830,11830,11830,0
20240327,144300,283390700,11830,11830,11830,11830,0
20240327,144200,283390700,11830,11830,11830,11830,0
20240327,144100,283390700,11830,11830,11830,11830,0
20240327,144000,283390700,11830,11830,11830,11830,0
20240327,143900,283390700,11830,11830,11830,11830,0
20240327,143800,283390700,11830,11830,11830,11830,10
20240327,143700,283272400,11830,11830,11830,11830,0
20240327,143600,283272400,11830,11830,11830,11830,0
20240327,143500,283272400,11830,11830,11830,11830,0
20240327,143400,283272400,11830,11830,11830,11830,0
20240327,143300,283272400,11830,11830,11830,11830,0
20240327,143200,283272400,11830,11830,11830,11830,0
20240327,143100,283272400,11830,11830,11830,11830,0
20240327,143000,283272400,11830,11830,11830,11830,0
20240327,142900,283272400,11830,11830,11830,11830,0
20240327,142800,283272400,11830,11830,11830,11830,0
20240327,142700,283272400,11830,11830,11830,11830,4
20240327,142600,283225080,11830,11830,11830,11830,20
20240327,142500,282988480,11870,11870,11870,11870,0
20240327,142400,282988480,11870,11870,11870,11870,0
20240327,142300,282988480,11870,11870,11870,11870,0
20240327,142200,282988480,11870,11870,11870,11870,0
20240327,142100,282988480,11870,11870,11870,11870,0
20240327,142000,282988480,11870,11870,11870,11870,0
20240327,141900,282988480,11870,11870,11870,11870,0
20240327,141800,282988480,11870,11870,11870,11870,0
20240327,141700,282988480,11870,11870,11870,11870,0
20240327,141600,282988480,11870,11870,11870,11870,0
20240327,141500,282988480,11870,11870,11870,11870,0
20240327,141400,282988480,11870,11870,11870,11840,10
20240327,141300,282869810,11840,11840,11840,11840,1
20240327,141200,282857970,11850,11850,11850,11850,1
20240327,141100,282846120,11820,11820,11820,11820,0
20240327,141000,282846120,11820,11820,11820,11820,0
20240327,140900,282846120,11820,11820,11820,11820,0
20240327,140800,282846120,11820,11820,11820,11820,0
20240327,140700,282846120,11820,11820,11820,11820,0
20240327,140600,282846120,11820,11820,11820,11820,0
20240327,140500,282846120,11820,11820,11820,11820,0
20240327,140400,282846120,11820,11820,11820,11820,0
20240327,140300,282846120,11820,11820,11820,11820,0
20240327,140200,282846120,11820,11820,11820,11820,0
20240327,140100,282846120,11820,11820,11820,11820,0
20240327,140000,282846120,11820,11820,11820,11820,0
20240327,135900,282846120,11820,11820,11820,11820,0
20240327,135800,282846120,11820,11820,11820,11820,0
20240327,135700,282846120,11820,11820,11820,11820,0
20240327,135600,282846120,11820,11820,11820,11820,0
20240327,135500,282846120,11820,11840,11840,11810,53
20240327,135400,282219820,11810,11810,11810,11810,0
20240327,135300,282219820,11810,11810,11810,11810,0
20240327,135200,282219820,11810,11810,11810,11810,0
20240327,135100,282219820,11810,11810,11810,11810,0
20240327,135000,282219820,11810,11810,11810,11810,0
20240327,134900,282219820,11810,11810,11810,11810,0
20240327,134800,282219820,11810,11810,11810,11810,0
20240327,134700,282219820,11810,11810,11810,11810,0
20240327,134600,282219820,11810,11810,11810,11810,1
20240327,134500,282208010,11880,11910,11910,11880,574
20240327,134400,275385830,11950,11930,11950,11910,346
20240327,134300,271259400,11930,11940,11940,11930,92
20240327,134200,270161650,11950,11950,11950,11950,0
20240327,134100,270161650,11950,11950,11950,11950,1
20240327,134000,270149700,11950,11950,11950,11950,1
20240327,133900,270137750,11950,11950,11950,11950,0
20240327,133800,270137750,11950,11950,11950,11950,0
20240327,133700,270137750,11950,11950,11950,11950,0
20240327,133600,270137750,11950,11950,11950,11950,0
20240327,133500,270137750,11950,11950,11950,11950,0
20240327,133400,270137750,11950,11950,11950,11950,0
20240327,133300,270137750,11950,11950,11950,11950,1
20240327,133200,270125800,11980,11980,11980,11980,0
20240327,133100,270125800,11980,11980,11980,11980,0
20240327,133000,270125800,11980,11980,11980,11980,0
20240327,132900,270125800,11980,11980,11980,11980,0
20240327,132800,270125800,11980,11980,11980,11980,0
20240327,132700,270125800,11980,11980,11980,11980,0
20240327,132600,270125800,11980,11980,11980,11980,0
20240327,132500,270125800,11980,11950,11980,11950,6
20240327,132400,270054010,11950,11950,11950,11950,1
20240327,132300,270042060,11950,11950,11950,11950,0
20240327,132200,270042060,11950,11950,11950,11950,0
20240327,132100,270042060,11950,11950,11950,11950,9
20240327,132000,269934510,11950,11990,11990,11950,166
20240327,131900,267950680,11960,11960,11990,11960,10
20240327,131800,267830960,11990,11960,11990,11960,8
20240327,131700,267735160,11990,11960,11990,11960,13
20240327,131600,267579470,11960,11990,11990,11960,12
20240327,131500,267435710,12000,12000,12000,12000,0
20240327,131400,267435710,12000,12000,12000,12000,0
20240327,131300,267435710,12000,12000,12000,12000,0
20240327,131200,267435710,12000,12000,12000,12000,0
20240327,131100,267435710,12000,12000,12000,12000,70
20240327,131000,266595710,11960,11960,11960,11960,0
20240327,130900,266595710,11960,11990,11990,11950,5
20240327,130800,266535860,11960,11960,11960,11960,0
20240327,130700,266535860,11960,11960,11960,11960,0
20240327,130600,266535860,11960,11960,11960,11960,0
20240327,130500,266535860,11960,11960,11960,11960,0
20240327,130400,266535860,11960,12000,12000,11960,2
20240327,130300,266511900,11960,11960,11960,11960,0
20240327,130200,266511900,11960,11960,11960,11960,0
20240327,130100,266511900,11960,12000,12000,11950,15
20240327,130000,266332480,11960,11960,12000,11960,1004
20240327,125900,254297210,11960,11960,11960,11960,0
20240327,125800,254297210,11960,11960,11960,11960,0
20240327,125700,254297210,11960,11980,11980,11960,5
20240327,125600,254237350,11960,11960,11980,11960,18
20240327,125500,254022050,11960,11960,11960,11960,0
20240327,125400,254022050,11960,11960,11960,11960,0
20240327,125300,254022050,11960,11960,11960,11960,0
20240327,125200,254022050,11960,11960,11960,11960,0
20240327,125100,254022050,11960,11960,11960,11960,0
20240327,125000,254022050,11960,11950,11960,11950,104
20240327,124900,252778250,11950,11950,11950,11950,0
20240327,124800,252778250,11950,11950,11950,11950,0
20240327,124700,252778250,11950,11940,11950,11940,6
20240327,124600,252706580,11950,11950,11950,11950,8
20240327,124500,252610980,11950,11950,11950,11950,0
20240327,124400,252610980,11950,11950,11950,11950,0
20240327,124300,252610980,11950,11950,11950,11950,0
20240327,124200,252610980,11950,11950,11950,11950,0
20240327,124100,252610980,11950,11950,11950,11950,0
20240327,124000,252610980,11950,11950,11950,11950,0
20240327,123900,252610980,11950,11950,11950,11950,0
20240327,123800,252610980,11950,11950,11950,11950,2
20240327,123700,252587080,11960,11960,11960,11960,2
20240327,123600,252563160,11940,11960,11960,11940,12
20240327,123500,252419760,11940,11930,11960,11930,289
20240327,123400,248971520,11930,11930,11930,11930,0
20240327,123300,248971520,11930,11930,11930,11930,0
20240327,123200,248971520,11930,11930,11930,11930,0
20240327,123100,248971520,11930,11930,11930,11930,0
20240327,123000,248971520,11930,11930,11930,11930,0
20240327,122900,248971520,11930,11930,11930,11930,0
20240327,122800,248971520,11930,11930,11930,11930,3
20240327,122700,248935730,11940,11940,11940,11940,0
20240327,122600,248935730,11940,11940,11940,11940,0
20240327,122500,248935730,11940,11940,11940,11940,0
20240327,122400,248935730,11940,11940,11940,11940,0
20240327,122300,248935730,11940,11940,11940,11940,0
20240327,122200,248935730,11940,11940,11940,11940,0
20240327,122100,248935730,11940,11940,11940,11940,1
20240327,122000,248923790,11940,11940,11940,11940,10
20240327,121900,248804390,11940,11930,11940,11930,51
20240327,121800,248195890,11940,11930,11940,11930,3
20240327,121700,248160090,11940,11930,11940,11930,42
20240327,121600,247658830,11940,11940,11940,11940,0
20240327,121500,247658830,11940,11940,11940,11940,0
20240327,121400,247658830,11940,11930,11940,11930,13
20240327,121300,247503670,11930,11930,11930,11930,1
20240327,121200,247491740,11940,11930,11940,11920,68
20240327,121100,246680760,11940,11940,11940,11940,0
20240327,121000,246680760,11940,11940,11940,11940,0
20240327,120900,246680760,11940,11940,11940,11940,0
20240327,120800,246680760,11940,11940,11940,11940,0
20240327,120700,246680760,11940,11940,11940,11940,0
20240327,120600,246680760,11940,11940,11940,11940,10
20240327,120500,246561360,11940,11940,11940,11940,0
20240327,120400,246561360,11940,11940,11940,11940,0
20240327,120300,246561360,11940,11940,11940,11940,0
20240327,120200,246561360,11940,11940,11940,11940,0
20240327,120100,246561360,11940,11940,11940,11940,0
20240327,120000,246561360,11940,11940,11940,11940,1
20240327,115900,246549420,11940,11940,11940,11940,2
20240327,115800,246525540,11930,11930,11930,11930,6
20240327,115700,246453960,11960,11960,11960,11960,73
20240327,115600,245580880,11960,11960,11960,11960,0
20240327,115500,245580880,11960,11960,11960,11960,0
20240327,115400,245580880,11960,11960,11960,11960,0
20240327,115300,245580880,11960,11940,11960,11940,4
20240327,115200,245533080,11960,11960,11960,11960,80
20240327,115100,244576280,11960,11960,11960,11960,0
20240327,115000,244576280,11960,11960,11960,11960,0
20240327,114900,244576280,11960,11960,11960,11960,0
20240327,114800,244576280,11960,11970,11970,11940,4
20240327,114700,244528440,11940,11970,11970,11930,93
20240327,114600,243418200,11960,11940,11970,11940,5
20240327,114500,243358400,11940,11960,11960,11940,24
20240327,114400,243071380,11970,11960,11970,11940,78
20240327,114300,242138490,11970,11970,11970,11970,0
20240327,114200,242138490,11970,11970,11970,11970,0
20240327,114100,242138490,11970,11970,11970,11970,0
20240327,114000,242138490,11970,11970,11970,11970,0
20240327,113900,242138490,11970,11940,11970,11940,3
20240327,113800,242102630,11970,11970,11970,11970,58
20240327,113700,241408370,11970,11970,11970,11970,0
20240327,113600,241408370,11970,11970,11970,11970,0
20240327,113500,241408370,11970,11970,11970,11970,4
20240327,113400,241360490,11970,11970,11970,11970,187
20240327,113300,239122100,11970,11970,11970,11970,0
20240327,113200,239122100,11970,11970,11970,11970,0
20240327,113100,239122100,11970,11970,11970,11970,0
20240327,113000,239122100,11970,11970,11970,11970,0
20240327,112900,239122100,11970,11970,11970,11970,0
20240327,112800,239122100,11970,11970,11970,11970,0
20240327,112700,239122100,11970,11970,11970,11970,0
20240327,112600,239122100,11970,11970,11970,11970,0
20240327,112500,239122100,11970,11970,11970,11970,0
20240327,112400,239122100,11970,11970,11970,11970,0
20240327,112300,239122100,11970,11970,11970,11970,5
20240327,112200,239062250,11970,11970,11970,11970,60
20240327,112100,238344050,11970,11970,11970,11970,0
20240327,112000,238344050,11970,11970,11970,11970,0
20240327,111900,238344050,11970,11970,11970,11970,100
20240327,111800,237147050,11980,11980,11980,11980,0
20240327,111700,237147050,11980,11980,11980,11980,0
20240327,111600,237147050,11980,11980,11980,11980,0
20240327,111500,237147050,11980,11980,11980,11980,0
20240327,111400,237147050,11980,11980,11980,11980,0
20240327,111300,237147050,11980,11980,11980,11980,0
20240327,111200,237147050,11980,11980,11980,11980,0
20240327,111100,237147050,11980,11980,11980,11980,10
20240327,111000,237027250,11980,11980,11980,11980,0
20240327,110900,237027250,11980,11980,11980,11980,20
20240327,110800,236787650,11980,11980,11980,11980,25
20240327,110700,236488150,11980,11980,11980,11980,2
20240327,110600,236464190,11980,11980,11980,11970,62
20240327,110500,235721440,11990,11990,11990,11990,0
20240327,110400,235721440,11990,11990,11990,11990,0
20240327,110300,235721440,11990,11990,11990,11990,79
20240327,110200,234774230,11990,11990,11990,11990,135
20240327,110100,233155580,11990,11990,11990,11990,0
20240327,110000,233155580,11990,11990,11990,11990,1
20240327,105900,233143590,11990,11990,11990,11990,0
20240327,105800,233143590,11990,11990,11990,11990,0
20240327,105700,233143590,11990,11990,11990,11990,14
20240327,105600,232975730,11990,11990,11990,11990,29
20240327,105500,232628020,11990,11990,11990,11990,0
20240327,105400,232628020,11990,11990,11990,11990,0
20240327,105300,232628020,11990,11990,11990,11990,0
20240327,105200,232628020,11990,11990,11990,11990,1
20240327,105100,232616030,12000,11990,12000,11990,128
20240327,105000,231081290,11990,11990,11990,11990,0
20240327,104900,231081290,11990,11990,11990,11990,7
20240327,104800,230997360,11990,11990,11990,11990,3
20240327,104700,230961390,11990,11990,11990,11990,23
20240327,104600,230685620,11990,11990,11990,11990,0
20240327,104500,230685620,11990,11980,11990,11980,4
20240327,104400,230637680,12000,11990,12000,11990,112
20240327,104300,229294780,11990,11990,11990,11990,0
20240327,104200,229294780,11990,11990,11990,11990,0
20240327,104100,229294780,11990,11990,11990,11990,0
20240327,104000,229294780,11990,11990,11990,11990,0
20240327,103900,229294780,11990,11990,11990,11990,0
20240327,103800,229294780,11990,12000,12000,11990,431
20240327,103700,224122790,12000,12000,12000,12000,1
20240327,103600,224110790,12010,12010,12010,12010,0
20240327,103500,224110790,12010,12010,12010,12010,0
20240327,103400,224110790,12010,12010,12010,12010,0
20240327,103300,224110790,12010,12010,12010,12010,38
20240327,103200,223654410,12010,12010,12010,12010,51
20240327,103100,223041900,12010,12010,12010,12010,8
20240327,103000,222945820,12010,12010,12010,12010,0
20240327,102900,222945820,12010,12000,12010,12000,11
20240327,102800,222813720,12010,12010,12010,12010,94
20240327,102700,221684780,12010,12010,12010,12010,0
20240327,102600,221684780,12010,12010,12010,12010,0
20240327,102500,221684780,12010,12010,12010,12010,5
20240327,102400,221624730,12010,12010,12010,12010,0
20240327,102300,221624730,12010,12010,12010,12010,0
20240327,102200,221624730,12010,12000,12010,12000,5
20240327,102100,221564700,12010,12010,12010,12010,46
20240327,102000,221012240,12010,12010,12010,12010,33
20240327,101900,220615910,12010,12010,12010,12010,0
20240327,101800,220615910,12010,12000,12010,12000,27
20240327,101700,220291660,12000,12010,12010,12000,26
20240327,101600,219979420,12010,11990,12010,11990,3
20240327,101500,219943410,12010,12010,12010,12000,1944
20240327,101400,196615150,12010,11990,12010,11990,149
20240327,101300,194827470,11990,11990,11990,11990,8
20240327,101200,194731550,12000,12000,12000,12000,0
20240327,101100,194731550,12000,12000,12000,12000,0
20240327,101000,194731550,12000,12000,12000,12000,0
20240327,100900,194731550,12000,11970,12000,11970,60
20240327,100800,194013310,12000,12010,12010,12000,27
20240327,100700,193689290,11980,11980,12000,11980,10
20240327,100600,193569330,12000,11980,12010,11980,27
20240327,100500,193245330,12000,12000,12000,12000,0
20240327,100400,193245330,12000,12000,12000,12000,120
20240327,100300,191805330,12010,11980,12010,11980,94
20240327,100200,190679180,11980,11980,11980,11980,3
20240327,100100,190643240,11980,11980,11980,11980,0
20240327,100000,190643240,11980,11980,11980,11980,1
20240327,095900,190631260,11980,11980,11980,11980,0
20240327,095800,190631260,11980,11980,11980,11980,100
20240327,095700,189433260,11980,11940,11980,11940,10
20240327,095600,189313720,11940,11940,11940,11940,7
20240327,095500,189230140,11940,12010,12010,11940,304
20240327,095400,185589080,12010,12010,12010,12010,0
20240327,095300,185589080,12010,12010,12010,12010,0
20240327,095200,185589080,12010,12010,12010,12010,0
20240327,095100,185589080,12010,11980,12010,11980,274
20240327,095000,182305980,11980,11940,11980,11940,59
20240327,094900,181599270,11940,12010,12010,11940,533
20240327,094800,175215260,12010,12020,12020,12000,100
20240327,094700,174014330,12010,12010,12010,12010,100
20240327,094600,172813330,12010,12010,12010,12010,1
20240327,094500,172801320,12020,12020,12020,12020,10
20240327,094400,172681120,12020,12020,12020,12020,69
20240327,094300,171851740,12020,12020,12020,12020,0
20240327,094200,171851740,12020,12010,12030,12010,831
20240327,094100,161863620,12010,12010,12010,12010,0
20240327,094000,161863620,12010,12010,12010,12010,0
20240327,093900,161863620,12010,12010,12010,12010,25
20240327,093800,161563370,12010,12010,12010,12010,0
20240327,093700,161563370,12010,12020,12020,12010,153
20240327,093600,159724840,12010,12010,12010,12010,99
20240327,093500,158535850,12000,12000,12000,12000,10
20240327,093400,158415850,12010,12010,12010,12010,150
20240327,093300,156614350,12000,12000,12000,12000,0
20240327,093200,156614350,12000,12000,12000,12000,0
20240327,093100,156614350,12000,12000,12000,12000,0
20240327,093000,156614350,12000,12020,12020,12000,248
20240327,092900,153635770,12010,12010,12010,12010,0
20240327,092800,153635770,12010,11950,12010,11950,913
20240327,092700,142681000,11940,11970,11970,11940,10
20240327,092600,142561570,11970,11970,11970,11970,25
20240327,092500,142262320,11940,11990,11990,11940,129
20240327,092400,140716220,11990,11990,11990,11990,2
20240327,092300,140692240,11990,11960,11990,11960,3
20240327,092200,140656320,11930,11970,11970,11930,19
20240327,092100,140429610,11970,11990,11990,11940,27
20240327,092000,140106430,11930,11960,11990,11930,229
20240327,091900,137364540,11960,11960,11960,11940,12
20240327,091800,137221120,11950,11950,11950,11950,23
20240327,091700,136946270,11950,11960,11960,11950,125
20240327,091600,135451330,11950,11950,11950,11950,100
20240327,091500,134256330,11950,11950,11950,11950,14
20240327,091400,134089030,11950,11950,11950,11950,13
20240327,091300,133933680,11950,11950,11950,11950,17
20240327,091200,133730530,11950,11960,11960,11950,74
20240327,091100,132846050,11960,11940,11980,11940,4
20240327,091000,132798230,11980,11970,11980,11940,39
20240327,090900,132331180,11980,11930,11980,11930,50
20240327,090800,131733430,11930,11900,11930,11900,3
20240327,090700,131697700,11990,11990,11990,11990,294
20240327,090600,128172640,11990,11900,12000,11900,8496
20240327,090500,27043460,11880,11880,11880,11880,0
20240327,090400,27043460,11880,11880,11880,11880,6
20240327,090300,26972180,11880,11880,11880,11880,37
20240327,090200,26532620,11880,11880,11880,11880,116
20240327,090100,25154540,11880,11880,11880,11880,2
20240327,090000,25130780,11880,11900,11900,11880,2112