KissMeData/065950/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,192700,401169755,2780,2780,2780,2780,2454
20240327,192600,401169755,2780,2780,2780,2780,0
20240327,192500,401169755,2780,2780,2780,2780,0
20240327,192400,401169755,2780,2780,2780,2780,0
20240327,192300,401169755,2780,2780,2780,2780,0
20240327,192200,401169755,2780,2780,2780,2780,0
20240327,192100,401169755,2780,2780,2780,2780,0
20240327,192000,401169755,2780,2780,2780,2780,0
20240327,191900,401169755,2780,2780,2780,2780,0
20240327,191800,401169755,2780,2780,2780,2780,0
20240327,191700,401169755,2780,2780,2780,2780,0
20240327,191600,401169755,2780,2780,2780,2780,0
20240327,191500,401169755,2780,2780,2780,2780,0
20240327,191400,401169755,2780,2780,2780,2780,0
20240327,191300,401169755,2780,2780,2780,2780,0
20240327,191200,401169755,2780,2780,2780,2780,0
20240327,191100,401169755,2780,2780,2780,2780,0
20240327,191000,401169755,2780,2780,2780,2780,0
20240327,190900,401169755,2780,2780,2780,2780,0
20240327,190800,401169755,2780,2780,2780,2780,0
20240327,190700,401169755,2780,2780,2780,2780,0
20240327,190600,401169755,2780,2780,2780,2780,0
20240327,190500,401169755,2780,2780,2780,2780,0
20240327,190400,401169755,2780,2780,2780,2780,0
20240327,190300,401169755,2780,2780,2780,2780,0
20240327,190200,401169755,2780,2780,2780,2780,0
20240327,190100,401169755,2780,2780,2780,2780,0
20240327,190000,401169755,2780,2780,2780,2780,0
20240327,185900,401169755,2780,2780,2780,2780,0
20240327,185800,401169755,2780,2780,2780,2780,0
20240327,185700,401169755,2780,2780,2780,2780,2454
20240327,185600,401169755,2780,2780,2780,2780,0
20240327,185500,401169755,2780,2780,2780,2780,0
20240327,185400,401169755,2780,2780,2780,2780,0
20240327,185300,401169755,2780,2780,2780,2780,0
20240327,185200,401169755,2780,2780,2780,2780,0
20240327,185100,401169755,2780,2780,2780,2780,0
20240327,185000,401169755,2780,2780,2780,2780,0
20240327,184900,401169755,2780,2780,2780,2780,0
20240327,184800,401169755,2780,2780,2780,2780,0
20240327,184700,401169755,2780,2780,2780,2780,0
20240327,184600,401169755,2780,2780,2780,2780,0
20240327,184500,401169755,2780,2780,2780,2780,0
20240327,184400,401169755,2780,2780,2780,2780,0
20240327,184300,401169755,2780,2780,2780,2780,0
20240327,184200,401169755,2780,2780,2780,2780,0
20240327,184100,401169755,2780,2780,2780,2780,0
20240327,184000,401169755,2780,2780,2780,2780,0
20240327,183900,401169755,2780,2780,2780,2780,0
20240327,183800,401169755,2780,2780,2780,2780,0
20240327,183700,401169755,2780,2780,2780,2780,0
20240327,183600,401169755,2780,2780,2780,2780,0
20240327,183500,401169755,2780,2780,2780,2780,0
20240327,183400,401169755,2780,2780,2780,2780,0
20240327,183300,401169755,2780,2780,2780,2780,0
20240327,183200,401169755,2780,2780,2780,2780,0
20240327,183100,401169755,2780,2780,2780,2780,0
20240327,183000,401169755,2780,2780,2780,2780,0
20240327,182900,401169755,2780,2780,2780,2780,0
20240327,182800,401169755,2780,2780,2780,2780,0
20240327,182700,401169755,2780,2780,2780,2780,2454
20240327,182600,401169755,2780,2780,2780,2780,0
20240327,182500,401169755,2780,2780,2780,2780,0
20240327,182400,401169755,2780,2780,2780,2780,0
20240327,182300,401169755,2780,2780,2780,2780,0
20240327,182200,401169755,2780,2780,2780,2780,0
20240327,182100,401169755,2780,2780,2780,2780,0
20240327,182000,401169755,2780,2780,2780,2780,0
20240327,181900,401169755,2780,2780,2780,2780,0
20240327,181800,401169755,2780,2780,2780,2780,0
20240327,181700,401169755,2780,2780,2780,2780,0
20240327,181600,401169755,2780,2780,2780,2780,0
20240327,181500,401169755,2780,2780,2780,2780,0
20240327,181400,401169755,2780,2780,2780,2780,0
20240327,181300,401169755,2780,2780,2780,2780,0
20240327,181200,401169755,2780,2780,2780,2780,0
20240327,181100,401169755,2780,2780,2780,2780,0
20240327,181000,401169755,2780,2780,2780,2780,0
20240327,180900,401169755,2780,2780,2780,2780,0
20240327,180800,401169755,2780,2780,2780,2780,0
20240327,180700,401169755,2780,2780,2780,2780,0
20240327,180600,401169755,2780,2780,2780,2780,0
20240327,180500,401169755,2780,2780,2780,2780,0
20240327,180400,401169755,2780,2780,2780,2780,0
20240327,180300,401169755,2780,2780,2780,2780,0
20240327,180200,401169755,2780,2780,2780,2780,0
20240327,180100,401169755,2780,2780,2780,2780,0
20240327,180000,401169755,2780,2780,2780,2780,0
20240327,175900,401169755,2780,2780,2780,2780,0
20240327,175800,401169755,2780,2780,2780,2780,0
20240327,175700,401169755,2780,2780,2780,2780,2454
20240327,175600,401169755,2780,2780,2780,2780,0
20240327,175500,401169755,2780,2780,2780,2780,0
20240327,175400,401169755,2780,2780,2780,2780,0
20240327,175300,401169755,2780,2780,2780,2780,0
20240327,175200,401169755,2780,2780,2780,2780,0
20240327,175100,401169755,2780,2780,2780,2780,0
20240327,175000,401169755,2780,2780,2780,2780,0
20240327,174900,401169755,2780,2780,2780,2780,0
20240327,174800,401169755,2780,2780,2780,2780,0
20240327,174700,401169755,2780,2780,2780,2780,0
20240327,174600,401169755,2780,2780,2780,2780,0
20240327,174500,401169755,2780,2780,2780,2780,0
20240327,174400,401169755,2780,2780,2780,2780,0
20240327,174300,401169755,2780,2780,2780,2780,0
20240327,174200,401169755,2780,2780,2780,2780,0
20240327,174100,401169755,2780,2780,2780,2780,0
20240327,174000,401169755,2780,2780,2780,2780,0
20240327,173900,401169755,2780,2780,2780,2780,0
20240327,173800,401169755,2780,2780,2780,2780,0
20240327,173700,401169755,2780,2780,2780,2780,0
20240327,173600,401169755,2780,2780,2780,2780,0
20240327,173500,401169755,2780,2780,2780,2780,0
20240327,173400,401169755,2780,2780,2780,2780,0
20240327,173300,401169755,2780,2780,2780,2780,0
20240327,173200,401169755,2780,2780,2780,2780,0
20240327,173100,401169755,2780,2780,2780,2780,0
20240327,173000,401169755,2780,2780,2780,2780,0
20240327,172900,401169755,2780,2780,2780,2780,0
20240327,172800,401169755,2780,2780,2780,2780,0
20240327,172700,401169755,2780,2780,2780,2780,2454
20240327,172600,401169755,2780,2780,2780,2780,0
20240327,172500,401169755,2780,2780,2780,2780,0
20240327,172400,401169755,2780,2780,2780,2780,0
20240327,172300,401169755,2780,2780,2780,2780,0
20240327,172200,401169755,2780,2780,2780,2780,0
20240327,172100,401169755,2780,2780,2780,2780,0
20240327,172000,401169755,2780,2780,2780,2780,0
20240327,171900,401169755,2780,2780,2780,2780,0
20240327,171800,401169755,2780,2780,2780,2780,0
20240327,171700,401169755,2780,2780,2780,2780,0
20240327,171600,401169755,2780,2780,2780,2780,0
20240327,171500,401169755,2780,2780,2780,2780,0
20240327,171400,401169755,2780,2780,2780,2780,0
20240327,171300,401169755,2780,2780,2780,2780,0
20240327,171200,401169755,2780,2780,2780,2780,0
20240327,171100,401169755,2780,2780,2780,2780,0
20240327,171000,401169755,2780,2780,2780,2780,0
20240327,170900,401169755,2780,2780,2780,2780,0
20240327,170800,401169755,2780,2780,2780,2780,0
20240327,170700,401169755,2780,2780,2780,2780,0
20240327,170600,401169755,2780,2780,2780,2780,0
20240327,170500,401169755,2780,2780,2780,2780,0
20240327,170400,401169755,2780,2780,2780,2780,0
20240327,170300,401169755,2780,2780,2780,2780,0
20240327,170200,401169755,2780,2780,2780,2780,0
20240327,170100,401169755,2780,2780,2780,2780,0
20240327,170000,401169755,2780,2780,2780,2780,0
20240327,165900,401169755,2780,2780,2780,2780,0
20240327,165800,401169755,2780,2780,2780,2780,0
20240327,165700,401169755,2780,2780,2780,2780,2454
20240327,165600,401169755,2780,2780,2780,2780,0
20240327,165500,401169755,2780,2780,2780,2780,0
20240327,165400,401169755,2780,2780,2780,2780,0
20240327,165300,401169755,2780,2780,2780,2780,0
20240327,165200,401169755,2780,2780,2780,2780,0
20240327,165100,401169755,2780,2780,2780,2780,0
20240327,165000,401169755,2780,2780,2780,2780,0
20240327,164900,401169755,2780,2780,2780,2780,0
20240327,164800,401169755,2780,2780,2780,2780,0
20240327,164700,401169755,2780,2780,2780,2780,0
20240327,164600,401169755,2780,2780,2780,2780,0
20240327,164500,401169755,2780,2780,2780,2780,0
20240327,164400,401169755,2780,2780,2780,2780,0
20240327,164300,401169755,2780,2780,2780,2780,0
20240327,164200,401169755,2780,2780,2780,2780,0
20240327,164100,401169755,2780,2780,2780,2780,0
20240327,164000,401169755,2780,2780,2780,2780,0
20240327,163900,401169755,2780,2780,2780,2780,0
20240327,163800,401169755,2780,2780,2780,2780,0
20240327,163700,401169755,2780,2780,2780,2780,0
20240327,163600,401169755,2780,2780,2780,2780,0
20240327,163500,401169755,2780,2780,2780,2780,0
20240327,163400,401169755,2780,2780,2780,2780,0
20240327,163300,401169755,2780,2780,2780,2780,0
20240327,163200,401169755,2780,2780,2780,2780,0
20240327,163100,401169755,2780,2780,2780,2780,0
20240327,163000,401169755,2780,2780,2780,2780,0
20240327,162900,401169755,2780,2780,2780,2780,0
20240327,162800,401169755,2780,2780,2780,2780,0
20240327,162700,401169755,2780,2780,2780,2780,2454
20240327,162600,401169755,2780,2780,2780,2780,0
20240327,162500,401169755,2780,2780,2780,2780,0
20240327,162400,401169755,2780,2780,2780,2780,0
20240327,162300,401169755,2780,2780,2780,2780,0
20240327,162200,401169755,2780,2780,2780,2780,0
20240327,162100,401169755,2780,2780,2780,2780,0
20240327,162000,401169755,2780,2780,2780,2780,0
20240327,161900,401169755,2780,2780,2780,2780,0
20240327,161800,401169755,2780,2780,2780,2780,0
20240327,161700,401169755,2780,2780,2780,2780,0
20240327,161600,401169755,2780,2780,2780,2780,0
20240327,161500,401169755,2780,2780,2780,2780,0
20240327,161400,401169755,2780,2780,2780,2780,0
20240327,161300,401169755,2780,2780,2780,2780,0
20240327,161200,401169755,2780,2780,2780,2780,0
20240327,161100,401169755,2780,2780,2780,2780,0
20240327,161000,401169755,2780,2780,2780,2780,0
20240327,160900,401169755,2780,2780,2780,2780,0
20240327,160800,401169755,2780,2780,2780,2780,0
20240327,160700,401169755,2780,2780,2780,2780,0
20240327,160600,401169755,2780,2780,2780,2780,0
20240327,160500,401169755,2780,2780,2780,2780,0
20240327,160400,401169755,2780,2780,2780,2780,0
20240327,160300,401169755,2780,2780,2780,2780,0
20240327,160200,401169755,2780,2780,2780,2780,0
20240327,160100,401169755,2780,2780,2780,2780,0
20240327,160000,401169755,2780,2780,2780,2780,0
20240327,155900,401169755,2780,2780,2780,2780,0
20240327,155800,401169755,2780,2780,2780,2780,0
20240327,155700,401169755,2780,2780,2780,2780,2454
20240327,155600,401169755,2780,2780,2780,2780,0
20240327,155500,401169755,2780,2780,2780,2780,0
20240327,155400,401169755,2780,2780,2780,2780,0
20240327,155300,401169755,2780,2780,2780,2780,0
20240327,155200,401169755,2780,2780,2780,2780,0
20240327,155100,401169755,2780,2780,2780,2780,0
20240327,155000,401169755,2780,2780,2780,2780,0
20240327,154900,401169755,2780,2780,2780,2780,0
20240327,154800,401169755,2780,2780,2780,2780,0
20240327,154700,401169755,2780,2780,2780,2780,0
20240327,154600,401169755,2780,2780,2780,2780,0
20240327,154500,401169755,2780,2780,2780,2780,0
20240327,154400,401169755,2780,2780,2780,2780,0
20240327,154300,401169755,2780,2780,2780,2780,0
20240327,154200,401169755,2780,2780,2780,2780,0
20240327,154100,401169755,2780,2780,2780,2780,0
20240327,154000,401169755,2780,2780,2780,2780,0
20240327,153900,401169755,2780,2780,2780,2780,0
20240327,153800,401169755,2780,2780,2780,2780,0
20240327,153700,401169755,2780,2780,2780,2780,0
20240327,153600,401169755,2780,2780,2780,2780,0
20240327,153500,401169755,2780,2780,2780,2780,0
20240327,153400,401169755,2780,2780,2780,2780,0
20240327,153300,401169755,2780,2780,2780,2780,0
20240327,153200,401169755,2780,2780,2780,2780,0
20240327,153100,401169755,2780,2780,2780,2780,0
20240327,153000,401169755,2780,2780,2780,2780,2454
20240327,152900,394347635,2775,2775,2775,2775,0
20240327,152800,394347635,2775,2775,2775,2775,0
20240327,152700,394347635,2775,2775,2775,2775,0
20240327,152600,394347635,2775,2775,2775,2775,0
20240327,152500,394347635,2775,2775,2775,2775,0
20240327,152400,394347635,2775,2775,2775,2775,0
20240327,152300,394347635,2775,2775,2775,2775,0
20240327,152200,394347635,2775,2775,2775,2775,0
20240327,152100,394347635,2775,2775,2775,2775,0
20240327,152000,394347635,2775,2775,2775,2775,0
20240327,151900,394347635,2775,2775,2775,2775,1
20240327,151800,394344860,2775,2775,2775,2775,0
20240327,151700,394344860,2775,2775,2775,2775,400
20240327,151600,393234860,2780,2780,2780,2780,2160
20240327,151500,387230060,2775,2775,2775,2775,664
20240327,151400,385387460,2775,2775,2775,2775,78
20240327,151300,385171010,2780,2780,2780,2780,989
20240327,151200,382421590,2780,2780,2780,2780,11
20240327,151100,382391010,2775,2775,2775,2775,119
20240327,151000,382060785,2775,2780,2780,2775,115
20240327,150900,381741655,2785,2785,2785,2785,0
20240327,150800,381741655,2785,2785,2785,2785,181
20240327,150700,381237570,2785,2785,2785,2785,18
20240327,150600,381187440,2775,2775,2775,2775,0
20240327,150500,381187440,2775,2775,2775,2775,0
20240327,150400,381187440,2775,2775,2775,2775,0
20240327,150300,381187440,2775,2775,2775,2775,44
20240327,150200,381065340,2775,2775,2775,2775,373
20240327,150100,380030265,2785,2785,2785,2785,13
20240327,150000,379994060,2775,2775,2775,2775,519
20240327,145900,378553835,2775,2775,2775,2775,1
20240327,145800,378551060,2775,2775,2775,2775,29
20240327,145700,378470585,2775,2775,2775,2775,0
20240327,145600,378470585,2775,2775,2775,2775,0
20240327,145500,378470585,2775,2780,2780,2775,200
20240327,145400,377914680,2785,2785,2785,2785,0
20240327,145300,377914680,2785,2785,2785,2785,0
20240327,145200,377914680,2785,2785,2785,2785,2
20240327,145100,377909110,2780,2780,2780,2780,110
20240327,145000,377603310,2785,2785,2785,2785,50
20240327,144900,377464060,2780,2780,2780,2780,127
20240327,144800,377111000,2785,2780,2785,2775,1127
20240327,144700,373978485,2785,2785,2785,2785,0
20240327,144600,373978485,2785,2785,2785,2785,0
20240327,144500,373978485,2785,2785,2785,2785,0
20240327,144400,373978485,2785,2785,2785,2785,1
20240327,144300,373975700,2780,2780,2780,2780,0
20240327,144200,373975700,2780,2780,2780,2780,0
20240327,144100,373975700,2780,2780,2780,2780,0
20240327,144000,373975700,2780,2780,2780,2780,200
20240327,143900,373419700,2780,2780,2780,2780,0
20240327,143800,373419700,2780,2780,2780,2780,1
20240327,143700,373416920,2775,2775,2775,2775,0
20240327,143600,373416920,2775,2775,2775,2775,0
20240327,143500,373416920,2775,2775,2775,2775,0
20240327,143400,373416920,2775,2780,2780,2775,3150
20240327,143300,364669830,2780,2780,2780,2780,600
20240327,143200,363001830,2780,2780,2780,2780,0
20240327,143100,363001830,2780,2780,2780,2780,0
20240327,143000,363001830,2780,2780,2780,2780,0
20240327,142900,363001830,2780,2780,2780,2780,1
20240327,142800,362999050,2780,2780,2780,2780,0
20240327,142700,362999050,2780,2780,2780,2780,205
20240327,142600,362429150,2785,2785,2785,2785,0
20240327,142500,362429150,2785,2785,2785,2785,0
20240327,142400,362429150,2785,2785,2785,2785,0
20240327,142300,362429150,2785,2785,2785,2785,0
20240327,142200,362429150,2785,2780,2785,2780,3570
20240327,142100,352504445,2785,2785,2785,2785,0
20240327,142000,352504445,2785,2785,2785,2785,0
20240327,141900,352504445,2785,2785,2785,2785,0
20240327,141800,352504445,2785,2785,2785,2785,55
20240327,141700,352351270,2790,2790,2790,2790,21
20240327,141600,352292680,2790,2790,2790,2790,0
20240327,141500,352292680,2790,2790,2790,2790,0
20240327,141400,352292680,2790,2790,2790,2790,0
20240327,141300,352292680,2790,2790,2790,2790,0
20240327,141200,352292680,2790,2790,2790,2790,0
20240327,141100,352292680,2790,2790,2790,2790,0
20240327,141000,352292680,2790,2790,2790,2790,0
20240327,140900,352292680,2790,2790,2790,2790,0
20240327,140800,352292680,2790,2790,2790,2790,0
20240327,140700,352292680,2790,2790,2790,2790,4
20240327,140600,352281520,2790,2785,2790,2780,71
20240327,140500,352084030,2790,2790,2790,2790,0
20240327,140400,352084030,2790,2790,2790,2790,20
20240327,140300,352028230,2790,2790,2790,2790,1
20240327,140200,352025440,2785,2785,2785,2785,11
20240327,140100,351994805,2790,2790,2790,2790,13
20240327,140000,351958535,2790,2790,2790,2790,1
20240327,135900,351955745,2790,2790,2790,2790,0
20240327,135800,351955745,2790,2790,2790,2790,1
20240327,135700,351952955,2790,2790,2790,2790,26
20240327,135600,351880415,2785,2785,2785,2785,0
20240327,135500,351880415,2785,2785,2785,2785,190
20240327,135400,351351265,2785,2785,2785,2785,0
20240327,135300,351351265,2785,2785,2785,2785,0
20240327,135200,351351265,2785,2785,2785,2785,0
20240327,135100,351351265,2785,2785,2785,2785,0
20240327,135000,351351265,2785,2785,2785,2785,0
20240327,134900,351351265,2785,2785,2785,2785,1402
20240327,134800,347446695,2780,2780,2780,2780,1
20240327,134700,347443915,2780,2780,2780,2780,50
20240327,134600,347304915,2780,2780,2780,2780,181
20240327,134500,346801735,2785,2785,2785,2785,4
20240327,134400,346790595,2785,2785,2785,2785,4
20240327,134300,346779455,2785,2780,2785,2780,1485
20240327,134200,342651140,2785,2785,2785,2785,0
20240327,134100,342651140,2785,2785,2785,2785,0
20240327,134000,342651140,2785,2785,2785,2785,20
20240327,133900,342595440,2785,2785,2785,2785,0
20240327,133800,342595440,2785,2785,2785,2785,0
20240327,133700,342595440,2785,2785,2785,2785,0
20240327,133600,342595440,2785,2785,2785,2785,0
20240327,133500,342595440,2785,2785,2785,2785,0
20240327,133400,342595440,2785,2785,2785,2785,0
20240327,133300,342595440,2785,2785,2785,2785,0
20240327,133200,342595440,2785,2785,2785,2785,0
20240327,133100,342595440,2785,2785,2785,2785,2
20240327,133000,342589870,2785,2785,2785,2785,0
20240327,132900,342589870,2785,2785,2785,2785,0
20240327,132800,342589870,2785,2785,2785,2785,0
20240327,132700,342589870,2785,2785,2785,2785,5
20240327,132600,342575945,2785,2785,2785,2785,0
20240327,132500,342575945,2785,2785,2785,2785,100
20240327,132400,342297445,2785,2785,2785,2785,0
20240327,132300,342297445,2785,2785,2785,2785,0
20240327,132200,342297445,2785,2785,2785,2785,7
20240327,132100,342277950,2785,2785,2785,2785,0
20240327,132000,342277950,2785,2785,2785,2785,0
20240327,131900,342277950,2785,2785,2785,2785,0
20240327,131800,342277950,2785,2785,2785,2785,0
20240327,131700,342277950,2785,2785,2785,2785,0
20240327,131600,342277950,2785,2785,2785,2785,0
20240327,131500,342277950,2785,2785,2785,2785,50
20240327,131400,342138700,2780,2780,2780,2780,0
20240327,131300,342138700,2780,2780,2780,2780,73
20240327,131200,341935760,2780,2780,2780,2780,9979
20240327,131100,314194140,2775,2775,2775,2775,0
20240327,131000,314194140,2775,2775,2775,2775,86
20240327,130900,313955490,2775,2775,2775,2775,0
20240327,130800,313955490,2775,2775,2775,2775,0
20240327,130700,313955490,2775,2775,2775,2775,30
20240327,130600,313872240,2775,2775,2775,2775,0
20240327,130500,313872240,2775,2775,2775,2775,4001
20240327,130400,302769465,2775,2760,2775,2760,9400
20240327,130300,276691215,2760,2765,2765,2760,1580
20240327,130200,272330390,2770,2770,2770,2770,100
20240327,130100,272053390,2775,2775,2775,2775,0
20240327,130000,272053390,2775,2775,2775,2775,0
20240327,125900,272053390,2775,2775,2775,2775,1
20240327,125800,272050615,2760,2760,2760,2760,8
20240327,125700,272028535,2765,2765,2765,2765,741
20240327,125600,269979670,2775,2770,2775,2770,3
20240327,125500,269971355,2765,2765,2765,2765,0
20240327,125400,269971355,2765,2765,2765,2765,1
20240327,125300,269968590,2775,2775,2775,2775,0
20240327,125200,269968590,2775,2775,2775,2775,0
20240327,125100,269968590,2775,2775,2775,2775,0
20240327,125000,269968590,2775,2775,2775,2775,0
20240327,124900,269968590,2775,2775,2775,2775,4
20240327,124800,269957490,2775,2775,2775,2775,0
20240327,124700,269957490,2775,2775,2775,2775,0
20240327,124600,269957490,2775,2775,2775,2775,0
20240327,124500,269957490,2775,2775,2775,2775,800
20240327,124400,267737490,2775,2775,2775,2775,2200
20240327,124300,261632490,2775,2770,2775,2770,2500
20240327,124200,254697485,2770,2770,2770,2770,3
20240327,124100,254689175,2770,2770,2770,2770,0
20240327,124000,254689175,2770,2770,2770,2770,0
20240327,123900,254689175,2770,2770,2770,2770,0
20240327,123800,254689175,2770,2765,2770,2765,25
20240327,123700,254620045,2765,2765,2765,2765,77
20240327,123600,254407140,2760,2760,2760,2760,0
20240327,123500,254407140,2760,2760,2760,2760,0
20240327,123400,254407140,2760,2760,2760,2760,0
20240327,123300,254407140,2760,2760,2760,2760,567
20240327,123200,252842220,2760,2760,2760,2760,0
20240327,123100,252842220,2760,2760,2760,2760,1850
20240327,123000,247736220,2760,2765,2765,2760,223
20240327,122900,247120475,2760,2760,2760,2760,100
20240327,122800,246844475,2765,2765,2765,2765,8
20240327,122700,246822355,2765,2765,2765,2765,1
20240327,122600,246819590,2755,2755,2755,2755,0
20240327,122500,246819590,2755,2760,2760,2755,68
20240327,122400,246632160,2760,2770,2770,2760,11038
20240327,122300,216121400,2775,2770,2775,2770,10
20240327,122200,216093690,2770,2765,2770,2765,1008
20240327,122100,213306530,2770,2775,2775,2770,872
20240327,122000,210891055,2775,2775,2775,2775,2
20240327,121900,210885505,2770,2770,2770,2770,1474
20240327,121800,206802525,2780,2785,2785,2780,408
20240327,121700,205668035,2785,2785,2785,2785,0
20240327,121600,205668035,2785,2785,2785,2785,0
20240327,121500,205668035,2785,2785,2785,2785,0
20240327,121400,205668035,2785,2785,2785,2785,0
20240327,121300,205668035,2785,2785,2785,2785,0
20240327,121200,205668035,2785,2785,2785,2785,21
20240327,121100,205609550,2775,2775,2775,2775,0
20240327,121000,205609550,2775,2775,2775,2775,500
20240327,120900,204222050,2770,2770,2770,2770,0
20240327,120800,204222050,2770,2770,2770,2770,0
20240327,120700,204222050,2770,2770,2770,2770,283
20240327,120600,203438140,2775,2775,2775,2775,419
20240327,120500,202275415,2775,2775,2775,2775,0
20240327,120400,202275415,2775,2775,2775,2775,16
20240327,120300,202231015,2785,2785,2785,2785,0
20240327,120200,202231015,2785,2785,2785,2785,1
20240327,120100,202228230,2785,2785,2785,2785,400
20240327,120000,201114230,2785,2780,2785,2780,9
20240327,115900,201089205,2785,2785,2785,2785,0
20240327,115800,201089205,2785,2785,2785,2785,0
20240327,115700,201089205,2785,2785,2785,2785,0
20240327,115600,201089205,2785,2785,2785,2785,100
20240327,115500,200810705,2785,2785,2785,2785,0
20240327,115400,200810705,2785,2785,2785,2775,8
20240327,115300,200788475,2785,2780,2785,2770,2401
20240327,115200,194117680,2780,2780,2780,2780,1250
20240327,115100,190642680,2780,2780,2780,2780,0
20240327,115000,190642680,2780,2780,2780,2780,0
20240327,114900,190642680,2780,2775,2780,2775,2
20240327,114800,190637125,2775,2775,2775,2775,290
20240327,114700,189832375,2775,2775,2775,2775,390
20240327,114600,188750125,2775,2770,2775,2770,6
20240327,114500,188733500,2770,2770,2770,2770,608
20240327,114400,187049340,2770,2770,2770,2770,10
20240327,114300,187021640,2770,2770,2770,2770,18
20240327,114200,186971780,2775,2775,2775,2775,1
20240327,114100,186969005,2770,2770,2770,2770,284
20240327,114000,186182325,2770,2770,2770,2770,50
20240327,113900,186043825,2775,2775,2775,2775,10
20240327,113800,186016075,2775,2775,2775,2775,1
20240327,113700,186013300,2765,2770,2770,2765,360
20240327,113600,185017850,2775,2775,2775,2775,0
20240327,113500,185017850,2775,2770,2775,2770,534
20240327,113400,183538665,2775,2775,2775,2775,0
20240327,113300,183538665,2775,2775,2775,2775,0
20240327,113200,183538665,2775,2770,2775,2770,373
20240327,113100,182503865,2770,2770,2770,2770,518
20240327,113000,181069005,2770,2770,2770,2770,4
20240327,112900,181057925,2770,2765,2770,2765,210
20240327,112800,180477225,2770,2770,2770,2770,11
20240327,112700,180446755,2775,2775,2775,2775,0
20240327,112600,180446755,2775,2775,2775,2775,0
20240327,112500,180446755,2775,2770,2775,2770,137
20240327,112400,180067250,2775,2775,2775,2775,29
20240327,112300,179986775,2770,2770,2770,2770,2987
20240327,112200,171712785,2775,2775,2775,2775,465
20240327,112100,170422410,2785,2785,2785,2785,0
20240327,112000,170422410,2785,2785,2785,2785,0
20240327,111900,170422410,2785,2785,2785,2785,0
20240327,111800,170422410,2785,2785,2785,2785,1
20240327,111700,170419625,2780,2780,2780,2780,300
20240327,111600,169585625,2780,2780,2780,2780,0
20240327,111500,169585625,2780,2780,2780,2780,0
20240327,111400,169585625,2780,2780,2780,2780,21
20240327,111300,169527245,2780,2780,2780,2780,0
20240327,111200,169527245,2780,2780,2780,2780,0
20240327,111100,169527245,2780,2780,2780,2780,0
20240327,111000,169527245,2780,2775,2780,2775,237
20240327,110900,168869560,2775,2785,2785,2775,3091
20240327,110800,160291915,2785,2785,2785,2785,36
20240327,110700,160191655,2780,2785,2785,2780,1700
20240327,110600,155465315,2785,2785,2785,2785,0
20240327,110500,155465315,2785,2785,2785,2785,18
20240327,110400,155415185,2785,2785,2785,2785,32
20240327,110300,155326065,2790,2790,2790,2790,0
20240327,110200,155326065,2790,2790,2790,2790,0
20240327,110100,155326065,2790,2785,2790,2785,999
20240327,110000,152543760,2800,2800,2800,2800,0
20240327,105900,152543760,2800,2800,2800,2800,20
20240327,105800,152487760,2800,2800,2800,2800,38
20240327,105700,152381360,2800,2800,2800,2800,100
20240327,105600,152101360,2800,2800,2800,2800,0
20240327,105500,152101360,2800,2800,2800,2800,0
20240327,105400,152101360,2800,2800,2800,2800,0
20240327,105300,152101360,2800,2800,2800,2800,0
20240327,105200,152101360,2800,2800,2800,2800,0
20240327,105100,152101360,2800,2800,2800,2800,0
20240327,105000,152101360,2800,2800,2800,2800,0
20240327,104900,152101360,2800,2800,2800,2800,0
20240327,104800,152101360,2800,2800,2800,2800,0
20240327,104700,152101360,2800,2790,2800,2785,624
20240327,104600,150360365,2795,2805,2810,2795,5839
20240327,104500,134011745,2805,2810,2810,2800,1490
20240327,104400,129839290,2810,2810,2810,2810,171
20240327,104300,129358780,2810,2810,2810,2810,5
20240327,104200,129344730,2800,2800,2800,2800,30
20240327,104100,129260730,2800,2800,2800,2800,1
20240327,104000,129257930,2810,2810,2810,2810,0
20240327,103900,129257930,2810,2810,2810,2810,0
20240327,103800,129257930,2810,2810,2810,2810,0
20240327,103700,129257930,2810,2810,2815,2810,3080
20240327,103600,120589335,2810,2810,2810,2810,0
20240327,103500,120589335,2810,2810,2810,2810,0
20240327,103400,120589335,2810,2810,2810,2810,20
20240327,103300,120533135,2810,2810,2810,2810,317
20240327,103200,119642365,2810,2810,2810,2810,0
20240327,103100,119642365,2810,2810,2810,2810,633
20240327,103000,117863635,2810,2805,2810,2805,18
20240327,102900,117813105,2790,2790,2790,2790,0
20240327,102800,117813105,2790,2795,2795,2790,1299
20240327,102700,114186700,2795,2800,2800,2795,625
20240327,102600,112439155,2820,2820,2820,2800,878
20240327,102500,109980640,2815,2805,2820,2805,1326
20240327,102400,106255130,2805,2805,2805,2805,0
20240327,102300,106255130,2805,2805,2805,2805,0
20240327,102200,106255130,2805,2795,2805,2795,3
20240327,102100,106246735,2795,2795,2795,2795,390
20240327,102000,105156685,2795,2795,2795,2795,0
20240327,101900,105156685,2795,2805,2805,2795,55
20240327,101800,105002460,2805,2805,2805,2805,0
20240327,101700,105002460,2805,2805,2805,2805,0
20240327,101600,105002460,2805,2805,2805,2805,2
20240327,101500,104996850,2805,2805,2805,2805,1
20240327,101400,104994045,2810,2810,2810,2810,0
20240327,101300,104994045,2810,2810,2810,2810,0
20240327,101200,104994045,2810,2810,2810,2810,0
20240327,101100,104994045,2810,2810,2810,2810,0
20240327,101000,104994045,2810,2810,2810,2810,0
20240327,100900,104994045,2810,2805,2810,2805,2417
20240327,100800,98214350,2795,2795,2795,2795,900
20240327,100700,95698850,2795,2800,2805,2795,401
20240327,100600,94575255,2790,2800,2800,2790,61
20240327,100500,94404965,2800,2800,2800,2800,0
20240327,100400,94404965,2800,2800,2800,2800,46
20240327,100300,94276165,2800,2790,2800,2790,235
20240327,100200,93620505,2790,2795,2795,2790,2
20240327,100100,93614920,2795,2790,2795,2775,6046
20240327,100000,76795585,2805,2805,2805,2805,1
20240327,095900,76792780,2805,2805,2805,2805,0
20240327,095800,76792780,2805,2790,2805,2785,132
20240327,095700,76425105,2805,2805,2805,2805,6
20240327,095600,76408275,2785,2785,2785,2785,1
20240327,095500,76405490,2805,2800,2805,2785,739
20240327,095400,74344700,2805,2805,2805,2805,0
20240327,095300,74344700,2805,2805,2805,2805,2
20240327,095200,74339090,2805,2805,2810,2805,3234
20240327,095100,65256770,2780,2780,2780,2780,0
20240327,095000,65256770,2780,2780,2780,2780,0
20240327,094900,65256770,2780,2800,2800,2780,679
20240327,094800,63368010,2800,2800,2800,2800,13
20240327,094700,63331610,2800,2795,2800,2790,3904
20240327,094600,52438220,2795,2795,2795,2795,14
20240327,094500,52399090,2790,2790,2790,2790,444
20240327,094400,51160330,2790,2790,2790,2790,0
20240327,094300,51160330,2790,2790,2790,2790,21
20240327,094200,51101740,2780,2780,2780,2780,0
20240327,094100,51101740,2780,2780,2780,2780,3
20240327,094000,51093400,2790,2790,2790,2790,0
20240327,093900,51093400,2790,2790,2790,2790,1
20240327,093800,51090610,2780,2775,2780,2775,1456
20240327,093700,47049775,2780,2780,2780,2780,13
20240327,093600,47013635,2785,2785,2785,2785,0
20240327,093500,47013635,2785,2790,2790,2785,15
20240327,093400,46971835,2790,2790,2790,2790,0
20240327,093300,46971835,2790,2790,2790,2790,50
20240327,093200,46832335,2790,2790,2790,2780,160
20240327,093100,46387175,2800,2800,2800,2780,1153
20240327,093000,43159775,2800,2800,2800,2800,3
20240327,092900,43151375,2800,2800,2800,2800,4
20240327,092800,43140175,2790,2800,2800,2790,12
20240327,092700,43106675,2795,2795,2795,2795,10
20240327,092600,43078725,2805,2805,2805,2805,0
20240327,092500,43078725,2805,2790,2805,2790,1030
20240327,092400,40194925,2790,2790,2790,2790,0
20240327,092300,40194925,2790,2790,2790,2790,1
20240327,092200,40192135,2780,2770,2790,2770,2558
20240327,092100,33094115,2770,2770,2770,2770,18
20240327,092000,33044255,2765,2765,2770,2765,1064
20240327,091900,30102185,2765,2770,2770,2765,2964
20240327,091800,21892465,2775,2780,2780,2775,322
20240327,091700,20998415,2780,2780,2780,2780,0
20240327,091600,20998415,2780,2780,2780,2775,103
20240327,091500,20712080,2780,2780,2780,2780,527
20240327,091400,19247020,2780,2775,2780,2775,1018
20240327,091300,16421980,2780,2780,2780,2780,400
20240327,091200,15309980,2780,2780,2780,2780,10
20240327,091100,15282180,2770,2775,2775,2770,537
20240327,091000,13792025,2780,2780,2780,2780,2
20240327,090900,13786465,2780,2780,2780,2780,0
20240327,090800,13786465,2780,2780,2780,2780,946
20240327,090700,11156585,2800,2785,2800,2780,355
20240327,090600,10168350,2785,2785,2785,2785,1632
20240327,090500,5623230,2800,2800,2800,2790,537
20240327,090400,4124710,2805,2805,2805,2805,100
20240327,090300,3844210,2800,2805,2805,2800,328
20240327,090200,2924310,2805,2805,2805,2805,0
20240327,090100,2924310,2805,2790,2805,2790,557
20240327,090000,1364970,2790,2785,2790,2785,482