KissMeData/065950/min/candle-20240326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,192700,423311950,2775,2775,2775,2775,6428
20240326,192600,423311950,2775,2775,2775,2775,0
20240326,192500,423311950,2775,2775,2775,2775,0
20240326,192400,423311950,2775,2775,2775,2775,0
20240326,192300,423311950,2775,2775,2775,2775,0
20240326,192200,423311950,2775,2775,2775,2775,0
20240326,192100,423311950,2775,2775,2775,2775,0
20240326,192000,423311950,2775,2775,2775,2775,0
20240326,191900,423311950,2775,2775,2775,2775,0
20240326,191800,423311950,2775,2775,2775,2775,0
20240326,191700,423311950,2775,2775,2775,2775,0
20240326,191600,423311950,2775,2775,2775,2775,0
20240326,191500,423311950,2775,2775,2775,2775,0
20240326,191400,423311950,2775,2775,2775,2775,0
20240326,191300,423311950,2775,2775,2775,2775,0
20240326,191200,423311950,2775,2775,2775,2775,0
20240326,191100,423311950,2775,2775,2775,2775,0
20240326,191000,423311950,2775,2775,2775,2775,0
20240326,190900,423311950,2775,2775,2775,2775,0
20240326,190800,423311950,2775,2775,2775,2775,0
20240326,190700,423311950,2775,2775,2775,2775,0
20240326,190600,423311950,2775,2775,2775,2775,0
20240326,190500,423311950,2775,2775,2775,2775,0
20240326,190400,423311950,2775,2775,2775,2775,0
20240326,190300,423311950,2775,2775,2775,2775,0
20240326,190200,423311950,2775,2775,2775,2775,0
20240326,190100,423311950,2775,2775,2775,2775,0
20240326,190000,423311950,2775,2775,2775,2775,0
20240326,185900,423311950,2775,2775,2775,2775,0
20240326,185800,423311950,2775,2775,2775,2775,0
20240326,185700,423311950,2775,2775,2775,2775,6428
20240326,185600,423311950,2775,2775,2775,2775,0
20240326,185500,423311950,2775,2775,2775,2775,0
20240326,185400,423311950,2775,2775,2775,2775,0
20240326,185300,423311950,2775,2775,2775,2775,0
20240326,185200,423311950,2775,2775,2775,2775,0
20240326,185100,423311950,2775,2775,2775,2775,0
20240326,185000,423311950,2775,2775,2775,2775,0
20240326,184900,423311950,2775,2775,2775,2775,0
20240326,184800,423311950,2775,2775,2775,2775,0
20240326,184700,423311950,2775,2775,2775,2775,0
20240326,184600,423311950,2775,2775,2775,2775,0
20240326,184500,423311950,2775,2775,2775,2775,0
20240326,184400,423311950,2775,2775,2775,2775,0
20240326,184300,423311950,2775,2775,2775,2775,0
20240326,184200,423311950,2775,2775,2775,2775,0
20240326,184100,423311950,2775,2775,2775,2775,0
20240326,184000,423311950,2775,2775,2775,2775,0
20240326,183900,423311950,2775,2775,2775,2775,0
20240326,183800,423311950,2775,2775,2775,2775,0
20240326,183700,423311950,2775,2775,2775,2775,0
20240326,183600,423311950,2775,2775,2775,2775,0
20240326,183500,423311950,2775,2775,2775,2775,0
20240326,183400,423311950,2775,2775,2775,2775,0
20240326,183300,423311950,2775,2775,2775,2775,0
20240326,183200,423311950,2775,2775,2775,2775,0
20240326,183100,423311950,2775,2775,2775,2775,0
20240326,183000,423311950,2775,2775,2775,2775,0
20240326,182900,423311950,2775,2775,2775,2775,0
20240326,182800,423311950,2775,2775,2775,2775,0
20240326,182700,423311950,2775,2775,2775,2775,6428
20240326,182600,423311950,2775,2775,2775,2775,0
20240326,182500,423311950,2775,2775,2775,2775,0
20240326,182400,423311950,2775,2775,2775,2775,0
20240326,182300,423311950,2775,2775,2775,2775,0
20240326,182200,423311950,2775,2775,2775,2775,0
20240326,182100,423311950,2775,2775,2775,2775,0
20240326,182000,423311950,2775,2775,2775,2775,0
20240326,181900,423311950,2775,2775,2775,2775,0
20240326,181800,423311950,2775,2775,2775,2775,0
20240326,181700,423311950,2775,2775,2775,2775,0
20240326,181600,423311950,2775,2775,2775,2775,0
20240326,181500,423311950,2775,2775,2775,2775,0
20240326,181400,423311950,2775,2775,2775,2775,0
20240326,181300,423311950,2775,2775,2775,2775,0
20240326,181200,423311950,2775,2775,2775,2775,0
20240326,181100,423311950,2775,2775,2775,2775,0
20240326,181000,423311950,2775,2775,2775,2775,0
20240326,180900,423311950,2775,2775,2775,2775,0
20240326,180800,423311950,2775,2775,2775,2775,0
20240326,180700,423311950,2775,2775,2775,2775,0
20240326,180600,423311950,2775,2775,2775,2775,0
20240326,180500,423311950,2775,2775,2775,2775,0
20240326,180400,423311950,2775,2775,2775,2775,0
20240326,180300,423311950,2775,2775,2775,2775,0
20240326,180200,423311950,2775,2775,2775,2775,0
20240326,180100,423311950,2775,2775,2775,2775,0
20240326,180000,423311950,2775,2775,2775,2775,0
20240326,175900,423311950,2775,2775,2775,2775,0
20240326,175800,423311950,2775,2775,2775,2775,0
20240326,175700,423311950,2775,2775,2775,2775,6428
20240326,175600,423311950,2775,2775,2775,2775,0
20240326,175500,423311950,2775,2775,2775,2775,0
20240326,175400,423311950,2775,2775,2775,2775,0
20240326,175300,423311950,2775,2775,2775,2775,0
20240326,175200,423311950,2775,2775,2775,2775,0
20240326,175100,423311950,2775,2775,2775,2775,0
20240326,175000,423311950,2775,2775,2775,2775,0
20240326,174900,423311950,2775,2775,2775,2775,0
20240326,174800,423311950,2775,2775,2775,2775,0
20240326,174700,423311950,2775,2775,2775,2775,0
20240326,174600,423311950,2775,2775,2775,2775,0
20240326,174500,423311950,2775,2775,2775,2775,0
20240326,174400,423311950,2775,2775,2775,2775,0
20240326,174300,423311950,2775,2775,2775,2775,0
20240326,174200,423311950,2775,2775,2775,2775,0
20240326,174100,423311950,2775,2775,2775,2775,0
20240326,174000,423311950,2775,2775,2775,2775,0
20240326,173900,423311950,2775,2775,2775,2775,0
20240326,173800,423311950,2775,2775,2775,2775,0
20240326,173700,423311950,2775,2775,2775,2775,0
20240326,173600,423311950,2775,2775,2775,2775,0
20240326,173500,423311950,2775,2775,2775,2775,0
20240326,173400,423311950,2775,2775,2775,2775,0
20240326,173300,423311950,2775,2775,2775,2775,0
20240326,173200,423311950,2775,2775,2775,2775,0
20240326,173100,423311950,2775,2775,2775,2775,0
20240326,173000,423311950,2775,2775,2775,2775,0
20240326,172900,423311950,2775,2775,2775,2775,0
20240326,172800,423311950,2775,2775,2775,2775,0
20240326,172700,423311950,2775,2775,2775,2775,6428
20240326,172600,423311950,2775,2775,2775,2775,0
20240326,172500,423311950,2775,2775,2775,2775,0
20240326,172400,423311950,2775,2775,2775,2775,0
20240326,172300,423311950,2775,2775,2775,2775,0
20240326,172200,423311950,2775,2775,2775,2775,0
20240326,172100,423311950,2775,2775,2775,2775,0
20240326,172000,423311950,2775,2775,2775,2775,0
20240326,171900,423311950,2775,2775,2775,2775,0
20240326,171800,423311950,2775,2775,2775,2775,0
20240326,171700,423311950,2775,2775,2775,2775,0
20240326,171600,423311950,2775,2775,2775,2775,0
20240326,171500,423311950,2775,2775,2775,2775,0
20240326,171400,423311950,2775,2775,2775,2775,0
20240326,171300,423311950,2775,2775,2775,2775,0
20240326,171200,423311950,2775,2775,2775,2775,0
20240326,171100,423311950,2775,2775,2775,2775,0
20240326,171000,423311950,2775,2775,2775,2775,0
20240326,170900,423311950,2775,2775,2775,2775,0
20240326,170800,423311950,2775,2775,2775,2775,0
20240326,170700,423311950,2775,2775,2775,2775,0
20240326,170600,423311950,2775,2775,2775,2775,0
20240326,170500,423311950,2775,2775,2775,2775,0
20240326,170400,423311950,2775,2775,2775,2775,0
20240326,170300,423311950,2775,2775,2775,2775,0
20240326,170200,423311950,2775,2775,2775,2775,0
20240326,170100,423311950,2775,2775,2775,2775,0
20240326,170000,423311950,2775,2775,2775,2775,0
20240326,165900,423311950,2775,2775,2775,2775,0
20240326,165800,423311950,2775,2775,2775,2775,0
20240326,165700,423311950,2775,2775,2775,2775,6428
20240326,165600,423311950,2775,2775,2775,2775,0
20240326,165500,423311950,2775,2775,2775,2775,0
20240326,165400,423311950,2775,2775,2775,2775,0
20240326,165300,423311950,2775,2775,2775,2775,0
20240326,165200,423311950,2775,2775,2775,2775,0
20240326,165100,423311950,2775,2775,2775,2775,0
20240326,165000,423311950,2775,2775,2775,2775,0
20240326,164900,423311950,2775,2775,2775,2775,0
20240326,164800,423311950,2775,2775,2775,2775,0
20240326,164700,423311950,2775,2775,2775,2775,0
20240326,164600,423311950,2775,2775,2775,2775,0
20240326,164500,423311950,2775,2775,2775,2775,0
20240326,164400,423311950,2775,2775,2775,2775,0
20240326,164300,423311950,2775,2775,2775,2775,0
20240326,164200,423311950,2775,2775,2775,2775,0
20240326,164100,423311950,2775,2775,2775,2775,0
20240326,164000,423311950,2775,2775,2775,2775,0
20240326,163900,423311950,2775,2775,2775,2775,0
20240326,163800,423311950,2775,2775,2775,2775,0
20240326,163700,423311950,2775,2775,2775,2775,0
20240326,163600,423311950,2775,2775,2775,2775,0
20240326,163500,423311950,2775,2775,2775,2775,0
20240326,163400,423311950,2775,2775,2775,2775,0
20240326,163300,423311950,2775,2775,2775,2775,0
20240326,163200,423311950,2775,2775,2775,2775,0
20240326,163100,423311950,2775,2775,2775,2775,0
20240326,163000,423311950,2775,2775,2775,2775,0
20240326,162900,423311950,2775,2775,2775,2775,0
20240326,162800,423311950,2775,2775,2775,2775,0
20240326,162700,423311950,2775,2775,2775,2775,6428
20240326,162600,423311950,2775,2775,2775,2775,0
20240326,162500,423311950,2775,2775,2775,2775,0
20240326,162400,423311950,2775,2775,2775,2775,0
20240326,162300,423311950,2775,2775,2775,2775,0
20240326,162200,423311950,2775,2775,2775,2775,0
20240326,162100,423311950,2775,2775,2775,2775,0
20240326,162000,423311950,2775,2775,2775,2775,0
20240326,161900,423311950,2775,2775,2775,2775,0
20240326,161800,423311950,2775,2775,2775,2775,0
20240326,161700,423311950,2775,2775,2775,2775,0
20240326,161600,423311950,2775,2775,2775,2775,0
20240326,161500,423311950,2775,2775,2775,2775,0
20240326,161400,423311950,2775,2775,2775,2775,0
20240326,161300,423311950,2775,2775,2775,2775,0
20240326,161200,423311950,2775,2775,2775,2775,0
20240326,161100,423311950,2775,2775,2775,2775,0
20240326,161000,423311950,2775,2775,2775,2775,0
20240326,160900,423311950,2775,2775,2775,2775,0
20240326,160800,423311950,2775,2775,2775,2775,0
20240326,160700,423311950,2775,2775,2775,2775,0
20240326,160600,423311950,2775,2775,2775,2775,0
20240326,160500,423311950,2775,2775,2775,2775,0
20240326,160400,423311950,2775,2775,2775,2775,0
20240326,160300,423311950,2775,2775,2775,2775,0
20240326,160200,423311950,2775,2775,2775,2775,0
20240326,160100,423311950,2775,2775,2775,2775,0
20240326,160000,423311950,2775,2775,2775,2775,0
20240326,155900,423311950,2775,2775,2775,2775,0
20240326,155800,423311950,2775,2775,2775,2775,0
20240326,155700,423311950,2775,2775,2775,2775,6428
20240326,155600,423311950,2775,2775,2775,2775,0
20240326,155500,423311950,2775,2775,2775,2775,0
20240326,155400,423311950,2775,2775,2775,2775,0
20240326,155300,423311950,2775,2775,2775,2775,0
20240326,155200,423311950,2775,2775,2775,2775,0
20240326,155100,423311950,2775,2775,2775,2775,0
20240326,155000,423311950,2775,2775,2775,2775,0
20240326,154900,423311950,2775,2775,2775,2775,0
20240326,154800,423311950,2775,2775,2775,2775,0
20240326,154700,423311950,2775,2775,2775,2775,0
20240326,154600,423311950,2775,2775,2775,2775,0
20240326,154500,423311950,2775,2775,2775,2775,0
20240326,154400,423311950,2775,2775,2775,2775,0
20240326,154300,423311950,2775,2775,2775,2775,0
20240326,154200,423311950,2775,2775,2775,2775,0
20240326,154100,423311950,2775,2775,2775,2775,0
20240326,154000,423311950,2775,2775,2775,2775,0
20240326,153900,423311950,2775,2775,2775,2775,0
20240326,153800,423311950,2775,2775,2775,2775,0
20240326,153700,423311950,2775,2775,2775,2775,0
20240326,153600,423311950,2775,2775,2775,2775,0
20240326,153500,423311950,2775,2775,2775,2775,0
20240326,153400,423311950,2775,2775,2775,2775,0
20240326,153300,423311950,2775,2775,2775,2775,0
20240326,153200,423311950,2775,2775,2775,2775,0
20240326,153100,423311950,2775,2775,2775,2775,0
20240326,153000,423311950,2775,2775,2775,2775,6428
20240326,152900,405474250,2775,2775,2775,2775,0
20240326,152800,405474250,2775,2775,2775,2775,0
20240326,152700,405474250,2775,2775,2775,2775,0
20240326,152600,405474250,2775,2775,2775,2775,0
20240326,152500,405474250,2775,2775,2775,2775,0
20240326,152400,405474250,2775,2775,2775,2775,0
20240326,152300,405474250,2775,2775,2775,2775,0
20240326,152200,405474250,2775,2775,2775,2775,0
20240326,152100,405474250,2775,2775,2775,2775,0
20240326,152000,405474250,2775,2775,2775,2775,0
20240326,151900,405474250,2775,2785,2785,2775,2179
20240326,151800,399423785,2790,2790,2790,2790,0
20240326,151700,399423785,2790,2790,2790,2790,1
20240326,151600,399420995,2775,2785,2790,2775,1775
20240326,151500,394490825,2785,2785,2785,2785,19
20240326,151400,394437910,2785,2785,2785,2785,6
20240326,151300,394421200,2785,2790,2790,2785,6
20240326,151200,394404480,2790,2790,2790,2790,2
20240326,151100,394398900,2785,2780,2785,2780,627
20240326,151000,392654440,2780,2780,2785,2775,1021
20240326,150900,389817555,2780,2785,2785,2780,466
20240326,150800,388522020,2785,2785,2785,2785,1
20240326,150700,388519235,2780,2780,2780,2780,215
20240326,150600,387921535,2790,2790,2790,2790,10
20240326,150500,387893635,2790,2785,2790,2780,831
20240326,150400,385580565,2790,2790,2790,2790,0
20240326,150300,385580565,2790,2785,2790,2785,361
20240326,150200,384575170,2790,2790,2790,2790,0
20240326,150100,384575170,2790,2790,2790,2790,0
20240326,150000,384575170,2790,2785,2790,2785,112
20240326,145900,384263245,2790,2790,2790,2790,60
20240326,145800,384095845,2790,2790,2790,2790,340
20240326,145700,383147245,2790,2790,2790,2790,2
20240326,145600,383141665,2790,2790,2790,2790,0
20240326,145500,383141665,2790,2790,2790,2790,3
20240326,145400,383133295,2790,2785,2790,2785,389
20240326,145300,382049885,2780,2780,2780,2780,0
20240326,145200,382049885,2780,2780,2780,2780,882
20240326,145100,379597925,2785,2785,2785,2785,28
20240326,145000,379519945,2785,2785,2785,2785,100
20240326,144900,379241445,2785,2785,2785,2785,0
20240326,144800,379241445,2785,2785,2785,2785,0
20240326,144700,379241445,2785,2785,2785,2785,254
20240326,144600,378534055,2785,2785,2785,2785,0
20240326,144500,378534055,2785,2785,2785,2785,0
20240326,144400,378534055,2785,2785,2785,2785,1255
20240326,144300,375038880,2785,2785,2785,2785,0
20240326,144200,375038880,2785,2785,2785,2785,9
20240326,144100,375013815,2780,2785,2785,2780,71
20240326,144000,374816430,2780,2780,2780,2780,1
20240326,143900,374813650,2780,2780,2780,2780,0
20240326,143800,374813650,2780,2780,2780,2780,0
20240326,143700,374813650,2780,2780,2780,2780,893
20240326,143600,372331110,2785,2785,2785,2785,0
20240326,143500,372331110,2785,2785,2785,2785,29
20240326,143400,372250345,2790,2790,2790,2790,0
20240326,143300,372250345,2790,2790,2790,2790,0
20240326,143200,372250345,2790,2790,2790,2790,0
20240326,143100,372250345,2790,2790,2790,2790,0
20240326,143000,372250345,2790,2790,2790,2790,0
20240326,142900,372250345,2790,2790,2790,2790,0
20240326,142800,372250345,2790,2790,2790,2790,2
20240326,142700,372244765,2790,2790,2790,2790,1
20240326,142600,372241975,2790,2790,2790,2790,0
20240326,142500,372241975,2790,2790,2790,2790,0
20240326,142400,372241975,2790,2790,2790,2790,1
20240326,142300,372239185,2775,2780,2780,2775,5500
20240326,142200,356968460,2780,2780,2780,2780,92
20240326,142100,356712700,2790,2790,2790,2790,1
20240326,142000,356709910,2790,2790,2790,2790,100
20240326,141900,356430910,2790,2790,2790,2790,2
20240326,141800,356425330,2790,2790,2790,2790,3
20240326,141700,356416960,2790,2790,2790,2780,9005
20240326,141600,331372995,2790,2790,2790,2790,1
20240326,141500,331370205,2790,2790,2790,2790,5
20240326,141400,331356255,2790,2790,2790,2790,4
20240326,141300,331345095,2785,2785,2785,2785,0
20240326,141200,331345095,2785,2785,2785,2785,246
20240326,141100,330659985,2785,2785,2785,2785,0
20240326,141000,330659985,2785,2790,2790,2785,1101
20240326,140900,327592845,2795,2790,2795,2790,8
20240326,140800,327570505,2795,2790,2795,2785,8501
20240326,140700,303893320,2790,2795,2795,2790,1501
20240326,140600,299705525,2790,2790,2790,2790,0
20240326,140500,299705525,2790,2790,2790,2790,5
20240326,140400,299691575,2795,2795,2795,2795,0
20240326,140300,299691575,2795,2790,2795,2790,1006
20240326,140200,296879835,2795,2795,2795,2795,1
20240326,140100,296877040,2795,2795,2795,2795,1
20240326,140000,296874245,2795,2795,2795,2795,0
20240326,135900,296874245,2795,2795,2795,2795,1
20240326,135800,296871450,2795,2795,2795,2795,38
20240326,135700,296765240,2790,2790,2790,2790,3001
20240326,135600,288392450,2795,2795,2795,2795,0
20240326,135500,288392450,2795,2795,2795,2795,0
20240326,135400,288392450,2795,2795,2795,2795,130
20240326,135300,288029100,2795,2795,2795,2795,10
20240326,135200,288001150,2795,2795,2795,2795,0
20240326,135100,288001150,2795,2795,2795,2795,5
20240326,135000,287987175,2790,2790,2790,2790,33
20240326,134900,287895105,2795,2795,2795,2795,0
20240326,134800,287895105,2795,2795,2795,2795,0
20240326,134700,287895105,2795,2795,2795,2795,5
20240326,134600,287881130,2795,2795,2795,2795,6
20240326,134500,287864360,2795,2795,2795,2795,2
20240326,134400,287858770,2795,2795,2795,2795,0
20240326,134300,287858770,2795,2795,2795,2795,0
20240326,134200,287858770,2795,2795,2795,2795,1
20240326,134100,287855975,2795,2795,2795,2795,217
20240326,134000,287249460,2795,2795,2795,2795,0
20240326,133900,287249460,2795,2795,2795,2795,2
20240326,133800,287243870,2795,2795,2795,2795,0
20240326,133700,287243870,2795,2795,2795,2795,50
20240326,133600,287104120,2795,2795,2795,2795,70
20240326,133500,286908470,2795,2795,2795,2795,0
20240326,133400,286908470,2795,2795,2795,2795,3
20240326,133300,286900085,2790,2790,2790,2790,1
20240326,133200,286897295,2790,2790,2790,2790,355
20240326,133100,285906845,2790,2790,2790,2790,0
20240326,133000,285906845,2790,2790,2790,2790,177
20240326,132900,285413015,2795,2790,2795,2790,101
20240326,132800,285131220,2795,2795,2795,2795,0
20240326,132700,285131220,2795,2795,2795,2795,100
20240326,132600,284851720,2795,2795,2795,2795,0
20240326,132500,284851720,2795,2795,2795,2795,0
20240326,132400,284851720,2795,2795,2795,2795,11
20240326,132300,284820975,2795,2795,2795,2795,0
20240326,132200,284820975,2795,2795,2795,2795,0
20240326,132100,284820975,2795,2795,2795,2795,0
20240326,132000,284820975,2795,2795,2795,2795,100
20240326,131900,284541475,2795,2795,2795,2795,0
20240326,131800,284541475,2795,2795,2795,2795,1
20240326,131700,284538680,2795,2795,2795,2795,3
20240326,131600,284530295,2790,2790,2790,2790,0
20240326,131500,284530295,2790,2790,2790,2790,0
20240326,131400,284530295,2790,2790,2790,2790,0
20240326,131300,284530295,2790,2790,2790,2790,0
20240326,131200,284530295,2790,2790,2790,2790,261
20240326,131100,283802105,2795,2795,2795,2795,300
20240326,131000,282963605,2795,2795,2795,2795,1
20240326,130900,282960810,2795,2795,2795,2795,300
20240326,130800,282122310,2790,2790,2790,2790,111
20240326,130700,281812620,2795,2795,2795,2795,0
20240326,130600,281812620,2795,2790,2795,2790,114
20240326,130500,281494545,2800,2800,2800,2800,20
20240326,130400,281438545,2800,2800,2800,2800,1
20240326,130300,281435745,2800,2800,2800,2800,0
20240326,130200,281435745,2800,2800,2800,2800,0
20240326,130100,281435745,2800,2790,2800,2790,11
20240326,130000,281405045,2800,2790,2800,2790,1001
20240326,125900,278612245,2800,2800,2800,2800,1
20240326,125800,278609445,2800,2800,2800,2800,16
20240326,125700,278564645,2800,2800,2800,2800,2
20240326,125600,278559045,2790,2790,2790,2790,0
20240326,125500,278559045,2790,2790,2790,2790,5
20240326,125400,278545095,2800,2800,2800,2800,4
20240326,125300,278533895,2795,2795,2795,2795,200
20240326,125200,277974895,2800,2800,2800,2800,3
20240326,125100,277966495,2800,2800,2800,2800,0
20240326,125000,277966495,2800,2800,2800,2800,1
20240326,124900,277963695,2800,2800,2800,2800,0
20240326,124800,277963695,2800,2800,2800,2800,1
20240326,124700,277960895,2800,2800,2800,2800,19
20240326,124600,277907695,2800,2800,2800,2800,1
20240326,124500,277904895,2795,2795,2795,2795,0
20240326,124400,277904895,2795,2795,2795,2795,23
20240326,124300,277840610,2800,2800,2800,2800,0
20240326,124200,277840610,2800,2800,2800,2800,10
20240326,124100,277812610,2800,2800,2800,2800,0
20240326,124000,277812610,2800,2800,2800,2800,0
20240326,123900,277812610,2800,2800,2800,2800,0
20240326,123800,277812610,2800,2800,2800,2800,0
20240326,123700,277812610,2800,2800,2800,2800,0
20240326,123600,277812610,2800,2800,2800,2800,0
20240326,123500,277812610,2800,2800,2800,2800,0
20240326,123400,277812610,2800,2800,2800,2800,0
20240326,123300,277812610,2800,2800,2800,2800,5
20240326,123200,277798610,2795,2795,2795,2795,1
20240326,123100,277795815,2795,2795,2795,2795,200
20240326,123000,277236815,2800,2800,2800,2800,1787
20240326,122900,272233215,2800,2800,2800,2800,0
20240326,122800,272233215,2800,2800,2800,2800,0
20240326,122700,272233215,2800,2800,2800,2800,0
20240326,122600,272233215,2800,2800,2800,2800,0
20240326,122500,272233215,2800,2800,2800,2800,0
20240326,122400,272233215,2800,2800,2800,2800,0
20240326,122300,272233215,2800,2800,2800,2800,0
20240326,122200,272233215,2800,2800,2800,2800,0
20240326,122100,272233215,2800,2795,2800,2795,101
20240326,122000,271950420,2800,2800,2800,2800,0
20240326,121900,271950420,2800,2800,2800,2800,0
20240326,121800,271950420,2800,2800,2800,2800,24
20240326,121700,271883220,2790,2790,2790,2790,0
20240326,121600,271883220,2790,2790,2790,2790,0
20240326,121500,271883220,2790,2790,2790,2790,0
20240326,121400,271883220,2790,2790,2790,2790,0
20240326,121300,271883220,2790,2800,2800,2790,584
20240326,121200,270248700,2800,2790,2800,2790,129
20240326,121100,269888780,2785,2785,2785,2785,95
20240326,121000,269624205,2785,2785,2785,2785,0
20240326,120900,269624205,2785,2790,2790,2785,101
20240326,120800,269342915,2790,2790,2790,2790,3
20240326,120700,269334545,2785,2790,2790,2785,11
20240326,120600,269303905,2790,2790,2790,2790,3
20240326,120500,269295535,2785,2785,2785,2785,700
20240326,120400,267346035,2790,2790,2790,2790,1046
20240326,120300,264427695,2790,2790,2790,2790,0
20240326,120200,264427695,2790,2790,2790,2790,0
20240326,120100,264427695,2790,2790,2790,2790,0
20240326,120000,264427695,2790,2785,2790,2785,398
20240326,115900,263319245,2790,2790,2790,2790,0
20240326,115800,263319245,2790,2785,2790,2785,348
20240326,115700,262350040,2785,2785,2785,2785,110
20240326,115600,262043690,2795,2795,2795,2795,0
20240326,115500,262043690,2795,2795,2795,2795,0
20240326,115400,262043690,2795,2795,2795,2795,0
20240326,115300,262043690,2795,2795,2795,2795,0
20240326,115200,262043690,2795,2795,2795,2795,6
20240326,115100,262026920,2785,2785,2785,2785,0
20240326,115000,262026920,2785,2790,2790,2785,1120
20240326,114900,258907705,2785,2785,2785,2785,0
20240326,114800,258907705,2785,2785,2785,2785,0
20240326,114700,258907705,2785,2785,2785,2785,0
20240326,114600,258907705,2785,2790,2790,2785,480
20240326,114500,257570865,2785,2785,2785,2785,12
20240326,114400,257537445,2795,2785,2795,2785,102
20240326,114300,257253365,2790,2790,2790,2790,0
20240326,114200,257253365,2790,2795,2795,2790,5580
20240326,114100,241685145,2795,2795,2795,2795,0
20240326,114000,241685145,2795,2785,2795,2785,7574
20240326,113900,220566475,2790,2790,2790,2790,4
20240326,113800,220555315,2790,2790,2790,2790,30
20240326,113700,220471615,2790,2790,2790,2790,0
20240326,113600,220471615,2790,2790,2790,2790,500
20240326,113500,219076615,2790,2790,2790,2790,0
20240326,113400,219076615,2790,2790,2790,2790,100
20240326,113300,218797615,2790,2790,2790,2790,0
20240326,113200,218797615,2790,2790,2790,2790,66
20240326,113100,218613475,2790,2790,2790,2790,0
20240326,113000,218613475,2790,2790,2790,2790,0
20240326,112900,218613475,2790,2790,2790,2790,100
20240326,112800,218334475,2790,2790,2790,2790,300
20240326,112700,217497475,2785,2785,2785,2785,0
20240326,112600,217497475,2785,2785,2785,2785,500
20240326,112500,216104975,2790,2790,2790,2790,1
20240326,112400,216102185,2790,2790,2790,2790,0
20240326,112300,216102185,2790,2790,2790,2790,0
20240326,112200,216102185,2790,2790,2790,2790,0
20240326,112100,216102185,2790,2790,2790,2790,0
20240326,112000,216102185,2790,2790,2790,2790,215
20240326,111900,215502335,2795,2795,2795,2795,10
20240326,111800,215474385,2795,2795,2795,2795,0
20240326,111700,215474385,2795,2795,2795,2795,0
20240326,111600,215474385,2795,2795,2795,2795,14
20240326,111500,215435255,2785,2795,2795,2785,741
20240326,111400,213371495,2780,2795,2795,2780,1560
20240326,111300,209029485,2795,2795,2795,2795,0
20240326,111200,209029485,2795,2795,2795,2795,0
20240326,111100,209029485,2795,2795,2795,2795,0
20240326,111000,209029485,2795,2795,2795,2795,0
20240326,110900,209029485,2795,2795,2795,2795,0
20240326,110800,209029485,2795,2790,2795,2790,9599
20240326,110700,182200295,2790,2790,2790,2790,300
20240326,110600,181363295,2780,2790,2790,2780,680
20240326,110500,179472825,2780,2780,2780,2780,0
20240326,110400,179472825,2780,2780,2780,2780,62
20240326,110300,179300465,2785,2785,2785,2785,255
20240326,110200,178590290,2785,2780,2785,2780,402
20240326,110100,177472650,2780,2785,2785,2780,964
20240326,110000,174790585,2785,2795,2795,2785,6460
20240326,105900,156796975,2795,2795,2795,2795,0
20240326,105800,156796975,2795,2795,2795,2795,0
20240326,105700,156796975,2795,2785,2795,2785,67
20240326,105600,156610250,2785,2785,2785,2785,3134
20240326,105500,147882060,2785,2790,2790,2785,385
20240326,105400,146809480,2785,2785,2785,2785,0
20240326,105300,146809480,2785,2795,2795,2785,256
20240326,105200,146096155,2790,2790,2790,2790,5
20240326,105100,146082205,2785,2785,2785,2785,0
20240326,105000,146082205,2785,2790,2790,2785,3574
20240326,104900,136112290,2795,2790,2795,2790,2543
20240326,104800,129017275,2795,2795,2795,2795,0
20240326,104700,129017275,2795,2795,2795,2795,0
20240326,104600,129017275,2795,2795,2795,2795,706
20240326,104500,127044005,2795,2795,2795,2795,0
20240326,104400,127044005,2795,2795,2795,2795,1
20240326,104300,127041210,2800,2800,2800,2800,5
20240326,104200,127027210,2800,2800,2800,2800,0
20240326,104100,127027210,2800,2800,2800,2800,1
20240326,104000,127024410,2795,2795,2800,2795,10
20240326,103900,126996450,2800,2800,2800,2800,1
20240326,103800,126993650,2800,2800,2800,2795,48
20240326,103700,126859475,2795,2795,2795,2795,8
20240326,103600,126837115,2790,2795,2795,2790,7
20240326,103500,126817555,2795,2795,2795,2795,1
20240326,103400,126814760,2785,2780,2790,2780,2063
20240326,103300,121059700,2780,2780,2780,2780,218
20240326,103200,120453660,2780,2785,2785,2780,1361
20240326,103100,116669820,2790,2790,2790,2790,94
20240326,103000,116407560,2780,2795,2795,2775,11419
20240326,102900,84606905,2800,2800,2800,2800,13
20240326,102800,84570505,2800,2800,2800,2800,57
20240326,102700,84410905,2795,2800,2800,2795,20
20240326,102600,84354910,2800,2800,2800,2800,24
20240326,102500,84287710,2800,2800,2800,2800,2
20240326,102400,84282110,2795,2800,2800,2795,259
20240326,102300,83558065,2795,2795,2795,2795,0
20240326,102200,83558065,2795,2795,2795,2795,50
20240326,102100,83418315,2795,2795,2795,2795,0
20240326,102000,83418315,2795,2805,2805,2795,1509
20240326,101900,79196455,2810,2810,2810,2810,0
20240326,101800,79196455,2810,2810,2810,2810,0
20240326,101700,79196455,2810,2810,2810,2810,0
20240326,101600,79196455,2810,2810,2810,2810,203
20240326,101500,78626025,2810,2810,2810,2810,0
20240326,101400,78626025,2810,2810,2810,2810,0
20240326,101300,78626025,2810,2810,2810,2810,1
20240326,101200,78623215,2805,2805,2805,2805,255
20240326,101100,77907940,2805,2805,2805,2805,0
20240326,101000,77907940,2805,2805,2805,2805,5
20240326,100900,77893915,2815,2815,2815,2815,0
20240326,100800,77893915,2815,2815,2815,2815,0
20240326,100700,77893915,2815,2815,2815,2815,164
20240326,100600,77432255,2815,2815,2815,2815,1
20240326,100500,77429440,2815,2815,2815,2815,0
20240326,100400,77429440,2815,2815,2815,2815,0
20240326,100300,77429440,2815,2820,2820,2815,11
20240326,100200,77398425,2820,2820,2820,2820,0
20240326,100100,77398425,2820,2820,2820,2820,4
20240326,100000,77387145,2820,2820,2820,2820,0
20240326,095900,77387145,2820,2820,2820,2820,1
20240326,095800,77384325,2820,2820,2820,2820,4
20240326,095700,77373045,2815,2800,2815,2800,7768
20240326,095600,55536125,2805,2805,2805,2805,2
20240326,095500,55530515,2800,2800,2800,2800,464
20240326,095400,54231315,2805,2815,2815,2805,793
20240326,095300,52005930,2815,2815,2815,2815,1
20240326,095200,52003115,2815,2815,2815,2815,0
20240326,095100,52003115,2815,2815,2815,2815,2
20240326,095000,51997485,2820,2820,2820,2820,0
20240326,094900,51997485,2820,2820,2820,2820,0
20240326,094800,51997485,2820,2820,2820,2820,0
20240326,094700,51997485,2820,2820,2820,2820,0
20240326,094600,51997485,2820,2820,2820,2820,0
20240326,094500,51997485,2820,2820,2820,2820,0
20240326,094400,51997485,2820,2820,2820,2820,0
20240326,094300,51997485,2820,2820,2820,2820,30
20240326,094200,51912885,2820,2810,2820,2800,2262
20240326,094100,45574825,2810,2810,2810,2810,6
20240326,094000,45557965,2810,2810,2810,2810,0
20240326,093900,45557965,2810,2810,2810,2810,1
20240326,093800,45555155,2805,2805,2805,2805,208
20240326,093700,44971715,2805,2810,2810,2805,65
20240326,093600,44789330,2810,2815,2815,2805,1408
20240326,093500,40833780,2820,2820,2820,2820,0
20240326,093400,40833780,2820,2820,2820,2820,582
20240326,093300,39192540,2820,2820,2820,2820,878
20240326,093200,36716580,2815,2815,2815,2815,539
20240326,093100,35199295,2815,2815,2815,2815,1
20240326,093000,35196480,2815,2815,2815,2815,0
20240326,092900,35196480,2815,2815,2815,2815,0
20240326,092800,35196480,2815,2815,2815,2815,0
20240326,092700,35196480,2815,2815,2815,2815,0
20240326,092600,35196480,2815,2815,2815,2815,0
20240326,092500,35196480,2815,2815,2815,2815,2
20240326,092400,35190850,2815,2815,2815,2815,1
20240326,092300,35188035,2820,2820,2820,2820,0
20240326,092200,35188035,2820,2820,2820,2820,1
20240326,092100,35185215,2800,2820,2820,2800,8
20240326,092000,35162755,2800,2815,2820,2800,3906
20240326,091900,24223185,2805,2805,2805,2805,302
20240326,091800,23376075,2820,2825,2825,2820,7
20240326,091700,23356310,2820,2820,2820,2820,38
20240326,091600,23249150,2820,2805,2820,2800,581
20240326,091500,21621575,2820,2820,2820,2820,0
20240326,091400,21621575,2820,2810,2820,2800,1268
20240326,091300,18064185,2825,2825,2825,2805,821
20240326,091200,15758005,2815,2825,2825,2815,510
20240326,091100,14321805,2820,2815,2820,2805,319
20240326,091000,13426660,2820,2820,2820,2820,45
20240326,090900,13299760,2825,2825,2830,2825,51
20240326,090800,13155615,2825,2825,2825,2825,0
20240326,090700,13155615,2825,2825,2825,2805,484
20240326,090600,11795715,2825,2825,2825,2825,0
20240326,090500,11795715,2825,2815,2825,2815,83
20240326,090400,11562030,2815,2810,2815,2810,51
20240326,090300,11418600,2825,2810,2825,2805,2745
20240326,090200,3706560,2815,2820,2820,2810,226
20240326,090100,3071225,2820,2815,2820,2815,27
20240326,090000,2995140,2820,2825,2825,2815,1061