KissMeData/080420/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,193400,81164360,2240,2240,2240,2240,2456
20240327,193300,81164360,2240,2240,2240,2240,0
20240327,193200,81164360,2240,2240,2240,2240,0
20240327,193100,81164360,2240,2240,2240,2240,0
20240327,193000,81164360,2240,2240,2240,2240,0
20240327,192900,81164360,2240,2240,2240,2240,0
20240327,192800,81164360,2240,2240,2240,2240,0
20240327,192700,81164360,2240,2240,2240,2240,0
20240327,192600,81164360,2240,2240,2240,2240,0
20240327,192500,81164360,2240,2240,2240,2240,0
20240327,192400,81164360,2240,2240,2240,2240,0
20240327,192300,81164360,2240,2240,2240,2240,0
20240327,192200,81164360,2240,2240,2240,2240,0
20240327,192100,81164360,2240,2240,2240,2240,0
20240327,192000,81164360,2240,2240,2240,2240,0
20240327,191900,81164360,2240,2240,2240,2240,0
20240327,191800,81164360,2240,2240,2240,2240,0
20240327,191700,81164360,2240,2240,2240,2240,0
20240327,191600,81164360,2240,2240,2240,2240,0
20240327,191500,81164360,2240,2240,2240,2240,0
20240327,191400,81164360,2240,2240,2240,2240,0
20240327,191300,81164360,2240,2240,2240,2240,0
20240327,191200,81164360,2240,2240,2240,2240,0
20240327,191100,81164360,2240,2240,2240,2240,0
20240327,191000,81164360,2240,2240,2240,2240,0
20240327,190900,81164360,2240,2240,2240,2240,0
20240327,190800,81164360,2240,2240,2240,2240,0
20240327,190700,81164360,2240,2240,2240,2240,0
20240327,190600,81164360,2240,2240,2240,2240,0
20240327,190500,81164360,2240,2240,2240,2240,0
20240327,190400,81164360,2240,2240,2240,2240,2456
20240327,190300,81164360,2240,2240,2240,2240,0
20240327,190200,81164360,2240,2240,2240,2240,0
20240327,190100,81164360,2240,2240,2240,2240,0
20240327,190000,81164360,2240,2240,2240,2240,0
20240327,185900,81164360,2240,2240,2240,2240,0
20240327,185800,81164360,2240,2240,2240,2240,0
20240327,185700,81164360,2240,2240,2240,2240,0
20240327,185600,81164360,2240,2240,2240,2240,0
20240327,185500,81164360,2240,2240,2240,2240,0
20240327,185400,81164360,2240,2240,2240,2240,0
20240327,185300,81164360,2240,2240,2240,2240,0
20240327,185200,81164360,2240,2240,2240,2240,0
20240327,185100,81164360,2240,2240,2240,2240,0
20240327,185000,81164360,2240,2240,2240,2240,0
20240327,184900,81164360,2240,2240,2240,2240,0
20240327,184800,81164360,2240,2240,2240,2240,0
20240327,184700,81164360,2240,2240,2240,2240,0
20240327,184600,81164360,2240,2240,2240,2240,0
20240327,184500,81164360,2240,2240,2240,2240,0
20240327,184400,81164360,2240,2240,2240,2240,0
20240327,184300,81164360,2240,2240,2240,2240,0
20240327,184200,81164360,2240,2240,2240,2240,0
20240327,184100,81164360,2240,2240,2240,2240,0
20240327,184000,81164360,2240,2240,2240,2240,0
20240327,183900,81164360,2240,2240,2240,2240,0
20240327,183800,81164360,2240,2240,2240,2240,0
20240327,183700,81164360,2240,2240,2240,2240,0
20240327,183600,81164360,2240,2240,2240,2240,0
20240327,183500,81164360,2240,2240,2240,2240,0
20240327,183400,81164360,2240,2240,2240,2240,2456
20240327,183300,81164360,2240,2240,2240,2240,0
20240327,183200,81164360,2240,2240,2240,2240,0
20240327,183100,81164360,2240,2240,2240,2240,0
20240327,183000,81164360,2240,2240,2240,2240,0
20240327,182900,81164360,2240,2240,2240,2240,0
20240327,182800,81164360,2240,2240,2240,2240,0
20240327,182700,81164360,2240,2240,2240,2240,0
20240327,182600,81164360,2240,2240,2240,2240,0
20240327,182500,81164360,2240,2240,2240,2240,0
20240327,182400,81164360,2240,2240,2240,2240,0
20240327,182300,81164360,2240,2240,2240,2240,0
20240327,182200,81164360,2240,2240,2240,2240,0
20240327,182100,81164360,2240,2240,2240,2240,0
20240327,182000,81164360,2240,2240,2240,2240,0
20240327,181900,81164360,2240,2240,2240,2240,0
20240327,181800,81164360,2240,2240,2240,2240,0
20240327,181700,81164360,2240,2240,2240,2240,0
20240327,181600,81164360,2240,2240,2240,2240,0
20240327,181500,81164360,2240,2240,2240,2240,0
20240327,181400,81164360,2240,2240,2240,2240,0
20240327,181300,81164360,2240,2240,2240,2240,0
20240327,181200,81164360,2240,2240,2240,2240,0
20240327,181100,81164360,2240,2240,2240,2240,0
20240327,181000,81164360,2240,2240,2240,2240,0
20240327,180900,81164360,2240,2240,2240,2240,0
20240327,180800,81164360,2240,2240,2240,2240,0
20240327,180700,81164360,2240,2240,2240,2240,0
20240327,180600,81164360,2240,2240,2240,2240,0
20240327,180500,81164360,2240,2240,2240,2240,0
20240327,180400,81164360,2240,2240,2240,2240,2456
20240327,180300,81164360,2240,2240,2240,2240,0
20240327,180200,81164360,2240,2240,2240,2240,0
20240327,180100,81164360,2240,2240,2240,2240,0
20240327,180000,81164360,2240,2240,2240,2240,0
20240327,175900,81164360,2240,2240,2240,2240,0
20240327,175800,81164360,2240,2240,2240,2240,0
20240327,175700,81164360,2240,2240,2240,2240,0
20240327,175600,81164360,2240,2240,2240,2240,0
20240327,175500,81164360,2240,2240,2240,2240,0
20240327,175400,81164360,2240,2240,2240,2240,0
20240327,175300,81164360,2240,2240,2240,2240,0
20240327,175200,81164360,2240,2240,2240,2240,0
20240327,175100,81164360,2240,2240,2240,2240,0
20240327,175000,81164360,2240,2240,2240,2240,0
20240327,174900,81164360,2240,2240,2240,2240,0
20240327,174800,81164360,2240,2240,2240,2240,0
20240327,174700,81164360,2240,2240,2240,2240,0
20240327,174600,81164360,2240,2240,2240,2240,0
20240327,174500,81164360,2240,2240,2240,2240,0
20240327,174400,81164360,2240,2240,2240,2240,0
20240327,174300,81164360,2240,2240,2240,2240,0
20240327,174200,81164360,2240,2240,2240,2240,0
20240327,174100,81164360,2240,2240,2240,2240,0
20240327,174000,81164360,2240,2240,2240,2240,0
20240327,173900,81164360,2240,2240,2240,2240,0
20240327,173800,81164360,2240,2240,2240,2240,0
20240327,173700,81164360,2240,2240,2240,2240,0
20240327,173600,81164360,2240,2240,2240,2240,0
20240327,173500,81164360,2240,2240,2240,2240,0
20240327,173400,81164360,2240,2240,2240,2240,2456
20240327,173300,81164360,2240,2240,2240,2240,0
20240327,173200,81164360,2240,2240,2240,2240,0
20240327,173100,81164360,2240,2240,2240,2240,0
20240327,173000,81164360,2240,2240,2240,2240,0
20240327,172900,81164360,2240,2240,2240,2240,0
20240327,172800,81164360,2240,2240,2240,2240,0
20240327,172700,81164360,2240,2240,2240,2240,0
20240327,172600,81164360,2240,2240,2240,2240,0
20240327,172500,81164360,2240,2240,2240,2240,0
20240327,172400,81164360,2240,2240,2240,2240,0
20240327,172300,81164360,2240,2240,2240,2240,0
20240327,172200,81164360,2240,2240,2240,2240,0
20240327,172100,81164360,2240,2240,2240,2240,0
20240327,172000,81164360,2240,2240,2240,2240,0
20240327,171900,81164360,2240,2240,2240,2240,0
20240327,171800,81164360,2240,2240,2240,2240,0
20240327,171700,81164360,2240,2240,2240,2240,0
20240327,171600,81164360,2240,2240,2240,2240,0
20240327,171500,81164360,2240,2240,2240,2240,0
20240327,171400,81164360,2240,2240,2240,2240,0
20240327,171300,81164360,2240,2240,2240,2240,0
20240327,171200,81164360,2240,2240,2240,2240,0
20240327,171100,81164360,2240,2240,2240,2240,0
20240327,171000,81164360,2240,2240,2240,2240,0
20240327,170900,81164360,2240,2240,2240,2240,0
20240327,170800,81164360,2240,2240,2240,2240,0
20240327,170700,81164360,2240,2240,2240,2240,0
20240327,170600,81164360,2240,2240,2240,2240,0
20240327,170500,81164360,2240,2240,2240,2240,0
20240327,170400,81164360,2240,2240,2240,2240,2456
20240327,170300,81164360,2240,2240,2240,2240,0
20240327,170200,81164360,2240,2240,2240,2240,0
20240327,170100,81164360,2240,2240,2240,2240,0
20240327,170000,81164360,2240,2240,2240,2240,0
20240327,165900,81164360,2240,2240,2240,2240,0
20240327,165800,81164360,2240,2240,2240,2240,0
20240327,165700,81164360,2240,2240,2240,2240,0
20240327,165600,81164360,2240,2240,2240,2240,0
20240327,165500,81164360,2240,2240,2240,2240,0
20240327,165400,81164360,2240,2240,2240,2240,0
20240327,165300,81164360,2240,2240,2240,2240,0
20240327,165200,81164360,2240,2240,2240,2240,0
20240327,165100,81164360,2240,2240,2240,2240,0
20240327,165000,81164360,2240,2240,2240,2240,0
20240327,164900,81164360,2240,2240,2240,2240,0
20240327,164800,81164360,2240,2240,2240,2240,0
20240327,164700,81164360,2240,2240,2240,2240,0
20240327,164600,81164360,2240,2240,2240,2240,0
20240327,164500,81164360,2240,2240,2240,2240,0
20240327,164400,81164360,2240,2240,2240,2240,0
20240327,164300,81164360,2240,2240,2240,2240,0
20240327,164200,81164360,2240,2240,2240,2240,0
20240327,164100,81164360,2240,2240,2240,2240,0
20240327,164000,81164360,2240,2240,2240,2240,0
20240327,163900,81164360,2240,2240,2240,2240,0
20240327,163800,81164360,2240,2240,2240,2240,0
20240327,163700,81164360,2240,2240,2240,2240,0
20240327,163600,81164360,2240,2240,2240,2240,0
20240327,163500,81164360,2240,2240,2240,2240,0
20240327,163400,81164360,2240,2240,2240,2240,2456
20240327,163300,81164360,2240,2240,2240,2240,0
20240327,163200,81164360,2240,2240,2240,2240,0
20240327,163100,81164360,2240,2240,2240,2240,0
20240327,163000,81164360,2240,2240,2240,2240,0
20240327,162900,81164360,2240,2240,2240,2240,0
20240327,162800,81164360,2240,2240,2240,2240,0
20240327,162700,81164360,2240,2240,2240,2240,0
20240327,162600,81164360,2240,2240,2240,2240,0
20240327,162500,81164360,2240,2240,2240,2240,0
20240327,162400,81164360,2240,2240,2240,2240,0
20240327,162300,81164360,2240,2240,2240,2240,0
20240327,162200,81164360,2240,2240,2240,2240,0
20240327,162100,81164360,2240,2240,2240,2240,0
20240327,162000,81164360,2240,2240,2240,2240,0
20240327,161900,81164360,2240,2240,2240,2240,0
20240327,161800,81164360,2240,2240,2240,2240,0
20240327,161700,81164360,2240,2240,2240,2240,0
20240327,161600,81164360,2240,2240,2240,2240,0
20240327,161500,81164360,2240,2240,2240,2240,0
20240327,161400,81164360,2240,2240,2240,2240,0
20240327,161300,81164360,2240,2240,2240,2240,0
20240327,161200,81164360,2240,2240,2240,2240,0
20240327,161100,81164360,2240,2240,2240,2240,0
20240327,161000,81164360,2240,2240,2240,2240,0
20240327,160900,81164360,2240,2240,2240,2240,0
20240327,160800,81164360,2240,2240,2240,2240,0
20240327,160700,81164360,2240,2240,2240,2240,0
20240327,160600,81164360,2240,2240,2240,2240,0
20240327,160500,81164360,2240,2240,2240,2240,0
20240327,160400,81164360,2240,2240,2240,2240,2456
20240327,160300,81164360,2240,2240,2240,2240,0
20240327,160200,81164360,2240,2240,2240,2240,0
20240327,160100,81164360,2240,2240,2240,2240,0
20240327,160000,81164360,2240,2240,2240,2240,0
20240327,155900,81164360,2240,2240,2240,2240,0
20240327,155800,81164360,2240,2240,2240,2240,0
20240327,155700,81164360,2240,2240,2240,2240,0
20240327,155600,81164360,2240,2240,2240,2240,0
20240327,155500,81164360,2240,2240,2240,2240,0
20240327,155400,81164360,2240,2240,2240,2240,0
20240327,155300,81164360,2240,2240,2240,2240,0
20240327,155200,81164360,2240,2240,2240,2240,0
20240327,155100,81164360,2240,2240,2240,2240,0
20240327,155000,81164360,2240,2240,2240,2240,0
20240327,154900,81164360,2240,2240,2240,2240,0
20240327,154800,81164360,2240,2240,2240,2240,0
20240327,154700,81164360,2240,2240,2240,2240,0
20240327,154600,81164360,2240,2240,2240,2240,0
20240327,154500,81164360,2240,2240,2240,2240,0
20240327,154400,81164360,2240,2240,2240,2240,0
20240327,154300,81164360,2240,2240,2240,2240,0
20240327,154200,81164360,2240,2240,2240,2240,0
20240327,154100,81164360,2240,2240,2240,2240,0
20240327,154000,81164360,2240,2240,2240,2240,0
20240327,153900,81164360,2240,2240,2240,2240,0
20240327,153800,81164360,2240,2240,2240,2240,0
20240327,153700,81164360,2240,2240,2240,2240,0
20240327,153600,81164360,2240,2240,2240,2240,0
20240327,153500,81164360,2240,2240,2240,2240,0
20240327,153400,81164360,2240,2240,2240,2240,2456
20240327,153300,81164360,2240,2240,2240,2240,0
20240327,153200,81164360,2240,2240,2240,2240,0
20240327,153100,81164360,2240,2240,2240,2240,0
20240327,153000,81164360,2240,2240,2240,2240,2456
20240327,152900,75662920,2245,2245,2245,2245,0
20240327,152800,75662920,2245,2245,2245,2245,0
20240327,152700,75662920,2245,2245,2245,2245,0
20240327,152600,75662920,2245,2245,2245,2245,0
20240327,152500,75662920,2245,2245,2245,2245,0
20240327,152400,75662920,2245,2245,2245,2245,0
20240327,152300,75662920,2245,2245,2245,2245,0
20240327,152200,75662920,2245,2245,2245,2245,0
20240327,152100,75662920,2245,2245,2245,2245,0
20240327,152000,75662920,2245,2245,2245,2245,0
20240327,151900,75662920,2245,2245,2245,2245,0
20240327,151800,75662920,2245,2245,2245,2245,0
20240327,151700,75662920,2245,2245,2245,2245,0
20240327,151600,75662920,2245,2245,2245,2245,4
20240327,151500,75653940,2245,2245,2245,2245,0
20240327,151400,75653940,2245,2245,2245,2245,0
20240327,151300,75653940,2245,2245,2245,2245,0
20240327,151200,75653940,2245,2245,2245,2245,0
20240327,151100,75653940,2245,2245,2245,2245,0
20240327,151000,75653940,2245,2245,2245,2245,0
20240327,150900,75653940,2245,2245,2245,2245,0
20240327,150800,75653940,2245,2245,2245,2245,0
20240327,150700,75653940,2245,2245,2245,2245,22
20240327,150600,75604550,2245,2245,2245,2245,0
20240327,150500,75604550,2245,2245,2245,2245,0
20240327,150400,75604550,2245,2245,2245,2245,50
20240327,150300,75492300,2245,2245,2245,2245,0
20240327,150200,75492300,2245,2245,2245,2245,0
20240327,150100,75492300,2245,2245,2245,2245,0
20240327,150000,75492300,2245,2245,2245,2245,0
20240327,145900,75492300,2245,2245,2245,2245,0
20240327,145800,75492300,2245,2245,2245,2245,0
20240327,145700,75492300,2245,2245,2245,2245,0
20240327,145600,75492300,2245,2245,2245,2245,1
20240327,145500,75490055,2225,2235,2235,2225,159
20240327,145400,75135575,2245,2245,2245,2245,0
20240327,145300,75135575,2245,2245,2245,2245,0
20240327,145200,75135575,2245,2245,2245,2245,0
20240327,145100,75135575,2245,2245,2245,2245,0
20240327,145000,75135575,2245,2245,2245,2245,0
20240327,144900,75135575,2245,2245,2245,2245,0
20240327,144800,75135575,2245,2245,2245,2245,0
20240327,144700,75135575,2245,2245,2245,2245,0
20240327,144600,75135575,2245,2245,2245,2245,0
20240327,144500,75135575,2245,2245,2245,2245,0
20240327,144400,75135575,2245,2245,2245,2245,0
20240327,144300,75135575,2245,2245,2245,2245,1
20240327,144200,75133330,2255,2255,2255,2255,0
20240327,144100,75133330,2255,2255,2255,2255,0
20240327,144000,75133330,2255,2255,2255,2255,0
20240327,143900,75133330,2255,2255,2255,2255,0
20240327,143800,75133330,2255,2255,2255,2255,0
20240327,143700,75133330,2255,2255,2255,2255,0
20240327,143600,75133330,2255,2255,2255,2255,0
20240327,143500,75133330,2255,2255,2255,2255,0
20240327,143400,75133330,2255,2255,2255,2255,0
20240327,143300,75133330,2255,2255,2255,2255,0
20240327,143200,75133330,2255,2255,2255,2255,0
20240327,143100,75133330,2255,2255,2255,2255,0
20240327,143000,75133330,2255,2255,2255,2255,0
20240327,142900,75133330,2255,2255,2255,2255,0
20240327,142800,75133330,2255,2255,2255,2255,0
20240327,142700,75133330,2255,2255,2255,2255,0
20240327,142600,75133330,2255,2255,2255,2255,0
20240327,142500,75133330,2255,2255,2255,2255,0
20240327,142400,75133330,2255,2255,2255,2255,0
20240327,142300,75133330,2255,2255,2255,2255,0
20240327,142200,75133330,2255,2255,2255,2255,0
20240327,142100,75133330,2255,2255,2255,2255,0
20240327,142000,75133330,2255,2255,2255,2255,0
20240327,141900,75133330,2255,2255,2255,2255,1
20240327,141800,75131075,2230,2230,2230,2230,0
20240327,141700,75131075,2230,2240,2240,2230,60
20240327,141600,74997260,2260,2260,2260,2260,1
20240327,141500,74995000,2260,2260,2260,2260,0
20240327,141400,74995000,2260,2260,2260,2260,0
20240327,141300,74995000,2260,2260,2260,2260,0
20240327,141200,74995000,2260,2260,2260,2260,0
20240327,141100,74995000,2260,2260,2260,2260,0
20240327,141000,74995000,2260,2260,2260,2260,0
20240327,140900,74995000,2260,2260,2260,2260,0
20240327,140800,74995000,2260,2260,2260,2260,0
20240327,140700,74995000,2260,2260,2260,2260,0
20240327,140600,74995000,2260,2260,2260,2260,0
20240327,140500,74995000,2260,2260,2260,2260,0
20240327,140400,74995000,2260,2260,2260,2260,0
20240327,140300,74995000,2260,2260,2260,2260,0
20240327,140200,74995000,2260,2260,2260,2260,0
20240327,140100,74995000,2260,2260,2260,2260,0
20240327,140000,74995000,2260,2260,2260,2260,0
20240327,135900,74995000,2260,2260,2260,2260,0
20240327,135800,74995000,2260,2260,2260,2260,0
20240327,135700,74995000,2260,2260,2260,2260,0
20240327,135600,74995000,2260,2260,2260,2260,0
20240327,135500,74995000,2260,2260,2260,2260,1
20240327,135400,74992740,2260,2260,2260,2260,0
20240327,135300,74992740,2260,2260,2260,2260,0
20240327,135200,74992740,2260,2260,2260,2260,0
20240327,135100,74992740,2260,2250,2260,2250,13
20240327,135000,74963465,2250,2250,2250,2250,0
20240327,134900,74963465,2250,2250,2250,2250,1
20240327,134800,74961215,2250,2240,2250,2240,200
20240327,134700,74512725,2240,2230,2240,2230,12000
20240327,134600,47651570,2230,2230,2230,2230,0
20240327,134500,47651570,2230,2230,2230,2230,0
20240327,134400,47651570,2230,2230,2230,2230,0
20240327,134300,47651570,2230,2230,2230,2230,0
20240327,134200,47651570,2230,2230,2230,2230,1
20240327,134100,47649340,2225,2225,2225,2225,0
20240327,134000,47649340,2225,2225,2225,2225,0
20240327,133900,47649340,2225,2225,2225,2225,0
20240327,133800,47649340,2225,2225,2225,2225,0
20240327,133700,47649340,2225,2225,2225,2225,0
20240327,133600,47649340,2225,2225,2225,2225,1
20240327,133500,47647115,2230,2230,2230,2230,0
20240327,133400,47647115,2230,2230,2230,2230,0
20240327,133300,47647115,2230,2230,2230,2230,0
20240327,133200,47647115,2230,2230,2230,2230,0
20240327,133100,47647115,2230,2230,2230,2230,0
20240327,133000,47647115,2230,2230,2230,2230,0
20240327,132900,47647115,2230,2230,2230,2230,0
20240327,132800,47647115,2230,2230,2230,2230,0
20240327,132700,47647115,2230,2230,2230,2230,0
20240327,132600,47647115,2230,2230,2230,2230,1
20240327,132500,47644885,2230,2230,2230,2230,0
20240327,132400,47644885,2230,2230,2230,2230,0
20240327,132300,47644885,2230,2230,2230,2230,0
20240327,132200,47644885,2230,2230,2230,2230,0
20240327,132100,47644885,2230,2230,2230,2230,0
20240327,132000,47644885,2230,2230,2230,2230,0
20240327,131900,47644885,2230,2230,2230,2230,0
20240327,131800,47644885,2230,2230,2230,2230,0
20240327,131700,47644885,2230,2230,2230,2230,0
20240327,131600,47644885,2230,2230,2230,2230,9
20240327,131500,47624815,2220,2220,2220,2220,10
20240327,131400,47602615,2230,2230,2230,2230,0
20240327,131300,47602615,2230,2230,2230,2230,0
20240327,131200,47602615,2230,2230,2230,2230,0
20240327,131100,47602615,2230,2230,2230,2230,0
20240327,131000,47602615,2230,2230,2230,2230,0
20240327,130900,47602615,2230,2230,2230,2230,0
20240327,130800,47602615,2230,2230,2230,2230,0
20240327,130700,47602615,2230,2230,2230,2230,0
20240327,130600,47602615,2230,2230,2230,2230,0
20240327,130500,47602615,2230,2230,2230,2230,0
20240327,130400,47602615,2230,2230,2230,2230,0
20240327,130300,47602615,2230,2230,2230,2230,0
20240327,130200,47602615,2230,2230,2230,2230,0
20240327,130100,47602615,2230,2230,2230,2230,0
20240327,130000,47602615,2230,2230,2230,2230,1
20240327,125900,47600385,2220,2220,2220,2220,0
20240327,125800,47600385,2220,2220,2220,2220,0
20240327,125700,47600385,2220,2220,2220,2220,0
20240327,125600,47600385,2220,2220,2220,2220,0
20240327,125500,47600385,2220,2220,2220,2220,0
20240327,125400,47600385,2220,2220,2220,2220,0
20240327,125300,47600385,2220,2220,2220,2220,0
20240327,125200,47600385,2220,2220,2220,2220,0
20240327,125100,47600385,2220,2220,2220,2220,0
20240327,125000,47600385,2220,2220,2220,2220,0
20240327,124900,47600385,2220,2220,2220,2220,0
20240327,124800,47600385,2220,2220,2220,2220,0
20240327,124700,47600385,2220,2220,2220,2220,0
20240327,124600,47600385,2220,2220,2220,2220,0
20240327,124500,47600385,2220,2220,2220,2220,0
20240327,124400,47600385,2220,2220,2220,2220,0
20240327,124300,47600385,2220,2220,2220,2220,0
20240327,124200,47600385,2220,2220,2220,2220,0
20240327,124100,47600385,2220,2220,2220,2220,0
20240327,124000,47600385,2220,2220,2220,2220,0
20240327,123900,47600385,2220,2220,2220,2220,0
20240327,123800,47600385,2220,2220,2220,2220,0
20240327,123700,47600385,2220,2220,2220,2220,3
20240327,123600,47593725,2225,2225,2225,2225,1348
20240327,123500,44594425,2225,2225,2225,2225,0
20240327,123400,44594425,2225,2225,2225,2225,0
20240327,123300,44594425,2225,2225,2225,2225,0
20240327,123200,44594425,2225,2225,2225,2225,0
20240327,123100,44594425,2225,2225,2225,2225,0
20240327,123000,44594425,2225,2225,2225,2225,0
20240327,122900,44594425,2225,2225,2225,2225,5
20240327,122800,44583300,2225,2225,2225,2225,0
20240327,122700,44583300,2225,2225,2225,2225,3
20240327,122600,44576625,2225,2225,2225,2225,0
20240327,122500,44576625,2225,2225,2225,2225,0
20240327,122400,44576625,2225,2225,2225,2225,0
20240327,122300,44576625,2225,2225,2225,2225,0
20240327,122200,44576625,2225,2225,2225,2225,1
20240327,122100,44574400,2215,2215,2215,2215,0
20240327,122000,44574400,2215,2215,2215,2215,0
20240327,121900,44574400,2215,2215,2215,2215,0
20240327,121800,44574400,2215,2215,2215,2215,0
20240327,121700,44574400,2215,2215,2215,2215,0
20240327,121600,44574400,2215,2215,2215,2215,0
20240327,121500,44574400,2215,2215,2215,2215,0
20240327,121400,44574400,2215,2215,2215,2215,0
20240327,121300,44574400,2215,2215,2215,2215,0
20240327,121200,44574400,2215,2215,2215,2215,0
20240327,121100,44574400,2215,2215,2215,2215,0
20240327,121000,44574400,2215,2215,2215,2215,16
20240327,120900,44538960,2215,2215,2215,2215,2
20240327,120800,44534530,2220,2220,2220,2220,0
20240327,120700,44534530,2220,2220,2220,2220,540
20240327,120600,43335730,2220,2220,2220,2220,0
20240327,120500,43335730,2220,2220,2220,2220,0
20240327,120400,43335730,2220,2220,2220,2220,0
20240327,120300,43335730,2220,2230,2230,2220,17
20240327,120200,43297975,2245,2245,2245,2245,0
20240327,120100,43297975,2245,2245,2245,2245,0
20240327,120000,43297975,2245,2245,2245,2245,0
20240327,115900,43297975,2245,2245,2245,2245,0
20240327,115800,43297975,2245,2245,2245,2245,0
20240327,115700,43297975,2245,2245,2245,2245,0
20240327,115600,43297975,2245,2245,2245,2245,0
20240327,115500,43297975,2245,2245,2245,2245,0
20240327,115400,43297975,2245,2240,2245,2240,70
20240327,115300,43140850,2245,2245,2245,2245,3
20240327,115200,43134115,2245,2245,2245,2245,0
20240327,115100,43134115,2245,2245,2245,2245,35
20240327,115000,43055540,2245,2245,2245,2245,3
20240327,114900,43048805,2245,2245,2245,2245,0
20240327,114800,43048805,2245,2245,2245,2245,0
20240327,114700,43048805,2245,2245,2245,2245,1
20240327,114600,43046560,2250,2250,2250,2250,0
20240327,114500,43046560,2250,2230,2250,2230,936
20240327,114400,40959245,2225,2225,2225,2225,1
20240327,114300,40957020,2230,2230,2230,2230,1
20240327,114200,40954790,2220,2220,2220,2220,0
20240327,114100,40954790,2220,2220,2220,2220,0
20240327,114000,40954790,2220,2220,2220,2220,0
20240327,113900,40954790,2220,2220,2220,2220,0
20240327,113800,40954790,2220,2225,2225,2220,69
20240327,113700,40801295,2225,2225,2225,2225,18
20240327,113600,40761245,2225,2225,2225,2225,220
20240327,113500,40271745,2230,2230,2230,2230,0
20240327,113400,40271745,2230,2230,2235,2230,475
20240327,113300,39212445,2235,2235,2235,2235,50
20240327,113200,39100695,2235,2235,2235,2235,0
20240327,113100,39100695,2235,2235,2235,2235,0
20240327,113000,39100695,2235,2235,2235,2235,0
20240327,112900,39100695,2235,2235,2235,2235,4
20240327,112800,39091755,2235,2235,2235,2235,1
20240327,112700,39089520,2255,2230,2255,2230,95
20240327,112600,38877515,2230,2230,2230,2230,0
20240327,112500,38877515,2230,2230,2230,2230,0
20240327,112400,38877515,2230,2230,2230,2230,7
20240327,112300,38861905,2230,2230,2230,2230,0
20240327,112200,38861905,2230,2230,2230,2230,200
20240327,112100,38415905,2230,2220,2230,2220,3
20240327,112000,38409230,2220,2240,2250,2200,3376
20240327,111900,30926165,2235,2250,2250,2215,10091
20240327,111800,8482785,2250,2250,2250,2250,0
20240327,111700,8482785,2250,2260,2260,2250,30
20240327,111600,8415270,2280,2280,2280,2280,0
20240327,111500,8415270,2280,2280,2280,2280,0
20240327,111400,8415270,2280,2280,2280,2280,0
20240327,111300,8415270,2280,2280,2280,2280,0
20240327,111200,8415270,2280,2280,2280,2280,0
20240327,111100,8415270,2280,2280,2280,2280,0
20240327,111000,8415270,2280,2280,2280,2280,0
20240327,110900,8415270,2280,2280,2280,2280,0
20240327,110800,8415270,2280,2280,2280,2280,0
20240327,110700,8415270,2280,2280,2280,2280,0
20240327,110600,8415270,2280,2280,2280,2280,0
20240327,110500,8415270,2280,2280,2280,2280,0
20240327,110400,8415270,2280,2280,2280,2280,0
20240327,110300,8415270,2280,2280,2280,2280,130
20240327,110200,8118870,2280,2280,2280,2280,0
20240327,110100,8118870,2280,2280,2280,2280,0
20240327,110000,8118870,2280,2280,2280,2280,0
20240327,105900,8118870,2280,2280,2280,2280,0
20240327,105800,8118870,2280,2280,2280,2280,0
20240327,105700,8118870,2280,2280,2280,2280,0
20240327,105600,8118870,2280,2280,2280,2280,0
20240327,105500,8118870,2280,2280,2280,2280,0
20240327,105400,8118870,2280,2280,2280,2280,0
20240327,105300,8118870,2280,2280,2280,2280,0
20240327,105200,8118870,2280,2280,2280,2280,0
20240327,105100,8118870,2280,2280,2280,2280,0
20240327,105000,8118870,2280,2280,2280,2280,0
20240327,104900,8118870,2280,2280,2280,2280,0
20240327,104800,8118870,2280,2280,2280,2280,0
20240327,104700,8118870,2280,2280,2280,2280,0
20240327,104600,8118870,2280,2280,2280,2280,0
20240327,104500,8118870,2280,2280,2280,2280,0
20240327,104400,8118870,2280,2280,2280,2280,0
20240327,104300,8118870,2280,2280,2280,2280,0
20240327,104200,8118870,2280,2280,2280,2280,0
20240327,104100,8118870,2280,2280,2280,2280,0
20240327,104000,8118870,2280,2280,2280,2280,0
20240327,103900,8118870,2280,2280,2280,2280,0
20240327,103800,8118870,2280,2280,2280,2280,0
20240327,103700,8118870,2280,2280,2280,2280,0
20240327,103600,8118870,2280,2280,2280,2280,0
20240327,103500,8118870,2280,2255,2280,2255,3
20240327,103400,8112060,2255,2255,2255,2255,1
20240327,103300,8109805,2280,2280,2280,2280,0
20240327,103200,8109805,2280,2280,2280,2280,0
20240327,103100,8109805,2280,2280,2280,2280,0
20240327,103000,8109805,2280,2280,2280,2280,0
20240327,102900,8109805,2280,2280,2280,2280,0
20240327,102800,8109805,2280,2280,2280,2280,0
20240327,102700,8109805,2280,2280,2280,2280,0
20240327,102600,8109805,2280,2280,2280,2280,0
20240327,102500,8109805,2280,2280,2280,2280,0
20240327,102400,8109805,2280,2280,2280,2280,0
20240327,102300,8109805,2280,2280,2280,2280,0
20240327,102200,8109805,2280,2280,2280,2280,0
20240327,102100,8109805,2280,2280,2280,2280,0
20240327,102000,8109805,2280,2255,2280,2255,6
20240327,101900,8096200,2235,2265,2265,2235,800
20240327,101800,6299735,2290,2290,2290,2290,0
20240327,101700,6299735,2290,2290,2290,2290,0
20240327,101600,6299735,2290,2290,2290,2290,0
20240327,101500,6299735,2290,2290,2290,2290,0
20240327,101400,6299735,2290,2290,2290,2290,0
20240327,101300,6299735,2290,2290,2290,2290,0
20240327,101200,6299735,2290,2290,2290,2290,0
20240327,101100,6299735,2290,2290,2290,2290,0
20240327,101000,6299735,2290,2290,2290,2290,0
20240327,100900,6299735,2290,2290,2290,2290,0
20240327,100800,6299735,2290,2290,2290,2290,0
20240327,100700,6299735,2290,2290,2290,2290,0
20240327,100600,6299735,2290,2290,2290,2290,0
20240327,100500,6299735,2290,2290,2290,2290,0
20240327,100400,6299735,2290,2290,2290,2290,5
20240327,100300,6288285,2290,2290,2290,2290,0
20240327,100200,6288285,2290,2290,2290,2290,0
20240327,100100,6288285,2290,2290,2290,2290,0
20240327,100000,6288285,2290,2290,2290,2290,0
20240327,095900,6288285,2290,2290,2290,2290,0
20240327,095800,6288285,2290,2290,2290,2290,0
20240327,095700,6288285,2290,2290,2290,2290,0
20240327,095600,6288285,2290,2290,2290,2290,0
20240327,095500,6288285,2290,2290,2290,2290,0
20240327,095400,6288285,2290,2290,2290,2290,0
20240327,095300,6288285,2290,2290,2290,2290,0
20240327,095200,6288285,2290,2290,2290,2290,0
20240327,095100,6288285,2290,2290,2290,2290,0
20240327,095000,6288285,2290,2290,2290,2290,0
20240327,094900,6288285,2290,2275,2290,2275,1000
20240327,094800,4001145,2275,2275,2275,2275,0
20240327,094700,4001145,2275,2275,2275,2275,0
20240327,094600,4001145,2275,2275,2275,2275,0
20240327,094500,4001145,2275,2275,2275,2275,0
20240327,094400,4001145,2275,2275,2275,2275,0
20240327,094300,4001145,2275,2275,2275,2275,0
20240327,094200,4001145,2275,2265,2275,2265,6
20240327,094100,3987510,2240,2260,2260,2240,769
20240327,094000,2257545,2280,2280,2280,2280,0
20240327,093900,2257545,2280,2280,2280,2280,0
20240327,093800,2257545,2280,2280,2280,2280,0
20240327,093700,2257545,2280,2280,2280,2280,0
20240327,093600,2257545,2280,2280,2280,2280,0
20240327,093500,2257545,2280,2280,2280,2280,1
20240327,093400,2255265,2280,2280,2280,2280,0
20240327,093300,2255265,2280,2280,2280,2280,0
20240327,093200,2255265,2280,2280,2280,2280,1
20240327,093100,2252985,2280,2280,2280,2280,0
20240327,093000,2252985,2280,2280,2280,2280,1
20240327,092900,2250705,2260,2260,2260,2260,0
20240327,092800,2250705,2260,2260,2260,2260,0
20240327,092700,2250705,2260,2260,2260,2260,0
20240327,092600,2250705,2260,2260,2260,2260,69
20240327,092500,2094765,2260,2260,2260,2260,0
20240327,092400,2094765,2260,2260,2260,2260,156
20240327,092300,1742205,2285,2285,2285,2285,0
20240327,092200,1742205,2285,2285,2285,2285,0
20240327,092100,1742205,2285,2285,2285,2285,0
20240327,092000,1742205,2285,2285,2285,2285,0
20240327,091900,1742205,2285,2285,2285,2285,0
20240327,091800,1742205,2285,2285,2285,2285,2
20240327,091700,1737635,2285,2280,2285,2280,510
20240327,091600,572365,2280,2280,2280,2280,0
20240327,091500,572365,2280,2280,2280,2280,0
20240327,091400,572365,2280,2265,2280,2265,5
20240327,091300,560995,2260,2260,2260,2260,49
20240327,091200,450255,2260,2260,2260,2260,0
20240327,091100,450255,2260,2255,2260,2240,102
20240327,091000,221625,2260,2260,2260,2260,0
20240327,090900,221625,2260,2260,2260,2260,2
20240327,090800,217105,2260,2260,2260,2260,90
20240327,090700,13705,2280,2280,2280,2280,0
20240327,090600,13705,2280,2280,2280,2280,0
20240327,090500,13705,2280,2280,2280,2280,1
20240327,090400,11425,2285,2285,2285,2285,0
20240327,090300,11425,2285,2285,2285,2285,0
20240327,090200,11425,2285,2285,2285,2285,0
20240327,090100,11425,2285,2285,2285,2285,0
20240327,090000,11425,2285,2285,2285,2285,5