KissMeData/358570/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,203800,8307179680,12210,12210,12210,12210,9662
20240327,203700,8307179680,12210,12210,12210,12210,0
20240327,203600,8307179680,12210,12210,12210,12210,0
20240327,203500,8307179680,12210,12210,12210,12210,0
20240327,203400,8307179680,12210,12210,12210,12210,0
20240327,203300,8307179680,12210,12210,12210,12210,0
20240327,203200,8307179680,12210,12210,12210,12210,0
20240327,203100,8307179680,12210,12210,12210,12210,0
20240327,203000,8307179680,12210,12210,12210,12210,0
20240327,202900,8307179680,12210,12210,12210,12210,0
20240327,202800,8307179680,12210,12210,12210,12210,0
20240327,202700,8307179680,12210,12210,12210,12210,0
20240327,202600,8307179680,12210,12210,12210,12210,0
20240327,202500,8307179680,12210,12210,12210,12210,0
20240327,202400,8307179680,12210,12210,12210,12210,0
20240327,202300,8307179680,12210,12210,12210,12210,0
20240327,202200,8307179680,12210,12210,12210,12210,0
20240327,202100,8307179680,12210,12210,12210,12210,0
20240327,202000,8307179680,12210,12210,12210,12210,0
20240327,201900,8307179680,12210,12210,12210,12210,0
20240327,201800,8307179680,12210,12210,12210,12210,0
20240327,201700,8307179680,12210,12210,12210,12210,0
20240327,201600,8307179680,12210,12210,12210,12210,0
20240327,201500,8307179680,12210,12210,12210,12210,0
20240327,201400,8307179680,12210,12210,12210,12210,0
20240327,201300,8307179680,12210,12210,12210,12210,0
20240327,201200,8307179680,12210,12210,12210,12210,0
20240327,201100,8307179680,12210,12210,12210,12210,0
20240327,201000,8307179680,12210,12210,12210,12210,0
20240327,200900,8307179680,12210,12210,12210,12210,0
20240327,200800,8307179680,12210,12210,12210,12210,9662
20240327,200700,8307179680,12210,12210,12210,12210,0
20240327,200600,8307179680,12210,12210,12210,12210,0
20240327,200500,8307179680,12210,12210,12210,12210,0
20240327,200400,8307179680,12210,12210,12210,12210,0
20240327,200300,8307179680,12210,12210,12210,12210,0
20240327,200200,8307179680,12210,12210,12210,12210,0
20240327,200100,8307179680,12210,12210,12210,12210,0
20240327,200000,8307179680,12210,12210,12210,12210,0
20240327,195900,8307179680,12210,12210,12210,12210,0
20240327,195800,8307179680,12210,12210,12210,12210,0
20240327,195700,8307179680,12210,12210,12210,12210,0
20240327,195600,8307179680,12210,12210,12210,12210,0
20240327,195500,8307179680,12210,12210,12210,12210,0
20240327,195400,8307179680,12210,12210,12210,12210,0
20240327,195300,8307179680,12210,12210,12210,12210,0
20240327,195200,8307179680,12210,12210,12210,12210,0
20240327,195100,8307179680,12210,12210,12210,12210,0
20240327,195000,8307179680,12210,12210,12210,12210,0
20240327,194900,8307179680,12210,12210,12210,12210,0
20240327,194800,8307179680,12210,12210,12210,12210,0
20240327,194700,8307179680,12210,12210,12210,12210,0
20240327,194600,8307179680,12210,12210,12210,12210,0
20240327,194500,8307179680,12210,12210,12210,12210,0
20240327,194400,8307179680,12210,12210,12210,12210,0
20240327,194300,8307179680,12210,12210,12210,12210,0
20240327,194200,8307179680,12210,12210,12210,12210,0
20240327,194100,8307179680,12210,12210,12210,12210,0
20240327,194000,8307179680,12210,12210,12210,12210,0
20240327,193900,8307179680,12210,12210,12210,12210,0
20240327,193800,8307179680,12210,12210,12210,12210,9662
20240327,193700,8307179680,12210,12210,12210,12210,0
20240327,193600,8307179680,12210,12210,12210,12210,0
20240327,193500,8307179680,12210,12210,12210,12210,0
20240327,193400,8307179680,12210,12210,12210,12210,0
20240327,193300,8307179680,12210,12210,12210,12210,0
20240327,193200,8307179680,12210,12210,12210,12210,0
20240327,193100,8307179680,12210,12210,12210,12210,0
20240327,193000,8307179680,12210,12210,12210,12210,0
20240327,192900,8307179680,12210,12210,12210,12210,0
20240327,192800,8307179680,12210,12210,12210,12210,0
20240327,192700,8307179680,12210,12210,12210,12210,0
20240327,192600,8307179680,12210,12210,12210,12210,0
20240327,192500,8307179680,12210,12210,12210,12210,0
20240327,192400,8307179680,12210,12210,12210,12210,0
20240327,192300,8307179680,12210,12210,12210,12210,0
20240327,192200,8307179680,12210,12210,12210,12210,0
20240327,192100,8307179680,12210,12210,12210,12210,0
20240327,192000,8307179680,12210,12210,12210,12210,0
20240327,191900,8307179680,12210,12210,12210,12210,0
20240327,191800,8307179680,12210,12210,12210,12210,0
20240327,191700,8307179680,12210,12210,12210,12210,0
20240327,191600,8307179680,12210,12210,12210,12210,0
20240327,191500,8307179680,12210,12210,12210,12210,0
20240327,191400,8307179680,12210,12210,12210,12210,0
20240327,191300,8307179680,12210,12210,12210,12210,0
20240327,191200,8307179680,12210,12210,12210,12210,0
20240327,191100,8307179680,12210,12210,12210,12210,0
20240327,191000,8307179680,12210,12210,12210,12210,0
20240327,190900,8307179680,12210,12210,12210,12210,0
20240327,190800,8307179680,12210,12210,12210,12210,9662
20240327,190700,8307179680,12210,12210,12210,12210,0
20240327,190600,8307179680,12210,12210,12210,12210,0
20240327,190500,8307179680,12210,12210,12210,12210,0
20240327,190400,8307179680,12210,12210,12210,12210,0
20240327,190300,8307179680,12210,12210,12210,12210,0
20240327,190200,8307179680,12210,12210,12210,12210,0
20240327,190100,8307179680,12210,12210,12210,12210,0
20240327,190000,8307179680,12210,12210,12210,12210,0
20240327,185900,8307179680,12210,12210,12210,12210,0
20240327,185800,8307179680,12210,12210,12210,12210,0
20240327,185700,8307179680,12210,12210,12210,12210,0
20240327,185600,8307179680,12210,12210,12210,12210,0
20240327,185500,8307179680,12210,12210,12210,12210,0
20240327,185400,8307179680,12210,12210,12210,12210,0
20240327,185300,8307179680,12210,12210,12210,12210,0
20240327,185200,8307179680,12210,12210,12210,12210,0
20240327,185100,8307179680,12210,12210,12210,12210,0
20240327,185000,8307179680,12210,12210,12210,12210,0
20240327,184900,8307179680,12210,12210,12210,12210,0
20240327,184800,8307179680,12210,12210,12210,12210,0
20240327,184700,8307179680,12210,12210,12210,12210,0
20240327,184600,8307179680,12210,12210,12210,12210,0
20240327,184500,8307179680,12210,12210,12210,12210,0
20240327,184400,8307179680,12210,12210,12210,12210,0
20240327,184300,8307179680,12210,12210,12210,12210,0
20240327,184200,8307179680,12210,12210,12210,12210,0
20240327,184100,8307179680,12210,12210,12210,12210,0
20240327,184000,8307179680,12210,12210,12210,12210,0
20240327,183900,8307179680,12210,12210,12210,12210,0
20240327,183800,8307179680,12210,12210,12210,12210,9662
20240327,183700,8307179680,12210,12210,12210,12210,0
20240327,183600,8307179680,12210,12210,12210,12210,0
20240327,183500,8307179680,12210,12210,12210,12210,0
20240327,183400,8307179680,12210,12210,12210,12210,0
20240327,183300,8307179680,12210,12210,12210,12210,0
20240327,183200,8307179680,12210,12210,12210,12210,0
20240327,183100,8307179680,12210,12210,12210,12210,0
20240327,183000,8307179680,12210,12210,12210,12210,0
20240327,182900,8307179680,12210,12210,12210,12210,0
20240327,182800,8307179680,12210,12210,12210,12210,0
20240327,182700,8307179680,12210,12210,12210,12210,0
20240327,182600,8307179680,12210,12210,12210,12210,0
20240327,182500,8307179680,12210,12210,12210,12210,0
20240327,182400,8307179680,12210,12210,12210,12210,0
20240327,182300,8307179680,12210,12210,12210,12210,0
20240327,182200,8307179680,12210,12210,12210,12210,0
20240327,182100,8307179680,12210,12210,12210,12210,0
20240327,182000,8307179680,12210,12210,12210,12210,0
20240327,181900,8307179680,12210,12210,12210,12210,0
20240327,181800,8307179680,12210,12210,12210,12210,0
20240327,181700,8307179680,12210,12210,12210,12210,0
20240327,181600,8307179680,12210,12210,12210,12210,0
20240327,181500,8307179680,12210,12210,12210,12210,0
20240327,181400,8307179680,12210,12210,12210,12210,0
20240327,181300,8307179680,12210,12210,12210,12210,0
20240327,181200,8307179680,12210,12210,12210,12210,0
20240327,181100,8307179680,12210,12210,12210,12210,0
20240327,181000,8307179680,12210,12210,12210,12210,0
20240327,180900,8307179680,12210,12210,12210,12210,0
20240327,180800,8307179680,12210,12210,12210,12210,9662
20240327,180700,8307179680,12210,12210,12210,12210,0
20240327,180600,8307179680,12210,12210,12210,12210,0
20240327,180500,8307179680,12210,12210,12210,12210,0
20240327,180400,8307179680,12210,12210,12210,12210,0
20240327,180300,8307179680,12210,12210,12210,12210,0
20240327,180200,8307179680,12210,12210,12210,12210,0
20240327,180100,8307179680,12210,12210,12210,12210,0
20240327,180000,8307179680,12210,12210,12210,12210,0
20240327,175900,8307179680,12210,12210,12210,12210,0
20240327,175800,8307179680,12210,12210,12210,12210,0
20240327,175700,8307179680,12210,12210,12210,12210,0
20240327,175600,8307179680,12210,12210,12210,12210,0
20240327,175500,8307179680,12210,12210,12210,12210,0
20240327,175400,8307179680,12210,12210,12210,12210,0
20240327,175300,8307179680,12210,12210,12210,12210,0
20240327,175200,8307179680,12210,12210,12210,12210,0
20240327,175100,8307179680,12210,12210,12210,12210,0
20240327,175000,8307179680,12210,12210,12210,12210,0
20240327,174900,8307179680,12210,12210,12210,12210,0
20240327,174800,8307179680,12210,12210,12210,12210,0
20240327,174700,8307179680,12210,12210,12210,12210,0
20240327,174600,8307179680,12210,12210,12210,12210,0
20240327,174500,8307179680,12210,12210,12210,12210,0
20240327,174400,8307179680,12210,12210,12210,12210,0
20240327,174300,8307179680,12210,12210,12210,12210,0
20240327,174200,8307179680,12210,12210,12210,12210,0
20240327,174100,8307179680,12210,12210,12210,12210,0
20240327,174000,8307179680,12210,12210,12210,12210,0
20240327,173900,8307179680,12210,12210,12210,12210,0
20240327,173800,8307179680,12210,12210,12210,12210,9662
20240327,173700,8307179680,12210,12210,12210,12210,0
20240327,173600,8307179680,12210,12210,12210,12210,0
20240327,173500,8307179680,12210,12210,12210,12210,0
20240327,173400,8307179680,12210,12210,12210,12210,0
20240327,173300,8307179680,12210,12210,12210,12210,0
20240327,173200,8307179680,12210,12210,12210,12210,0
20240327,173100,8307179680,12210,12210,12210,12210,0
20240327,173000,8307179680,12210,12210,12210,12210,0
20240327,172900,8307179680,12210,12210,12210,12210,0
20240327,172800,8307179680,12210,12210,12210,12210,0
20240327,172700,8307179680,12210,12210,12210,12210,0
20240327,172600,8307179680,12210,12210,12210,12210,0
20240327,172500,8307179680,12210,12210,12210,12210,0
20240327,172400,8307179680,12210,12210,12210,12210,0
20240327,172300,8307179680,12210,12210,12210,12210,0
20240327,172200,8307179680,12210,12210,12210,12210,0
20240327,172100,8307179680,12210,12210,12210,12210,0
20240327,172000,8307179680,12210,12210,12210,12210,0
20240327,171900,8307179680,12210,12210,12210,12210,0
20240327,171800,8307179680,12210,12210,12210,12210,0
20240327,171700,8307179680,12210,12210,12210,12210,0
20240327,171600,8307179680,12210,12210,12210,12210,0
20240327,171500,8307179680,12210,12210,12210,12210,0
20240327,171400,8307179680,12210,12210,12210,12210,0
20240327,171300,8307179680,12210,12210,12210,12210,0
20240327,171200,8307179680,12210,12210,12210,12210,0
20240327,171100,8307179680,12210,12210,12210,12210,0
20240327,171000,8307179680,12210,12210,12210,12210,0
20240327,170900,8307179680,12210,12210,12210,12210,0
20240327,170800,8307179680,12210,12210,12210,12210,9662
20240327,170700,8307179680,12210,12210,12210,12210,0
20240327,170600,8307179680,12210,12210,12210,12210,0
20240327,170500,8307179680,12210,12210,12210,12210,0
20240327,170400,8307179680,12210,12210,12210,12210,0
20240327,170300,8307179680,12210,12210,12210,12210,0
20240327,170200,8307179680,12210,12210,12210,12210,0
20240327,170100,8307179680,12210,12210,12210,12210,0
20240327,170000,8307179680,12210,12210,12210,12210,0
20240327,165900,8307179680,12210,12210,12210,12210,0
20240327,165800,8307179680,12210,12210,12210,12210,0
20240327,165700,8307179680,12210,12210,12210,12210,0
20240327,165600,8307179680,12210,12210,12210,12210,0
20240327,165500,8307179680,12210,12210,12210,12210,0
20240327,165400,8307179680,12210,12210,12210,12210,0
20240327,165300,8307179680,12210,12210,12210,12210,0
20240327,165200,8307179680,12210,12210,12210,12210,0
20240327,165100,8307179680,12210,12210,12210,12210,0
20240327,165000,8307179680,12210,12210,12210,12210,0
20240327,164900,8307179680,12210,12210,12210,12210,0
20240327,164800,8307179680,12210,12210,12210,12210,0
20240327,164700,8307179680,12210,12210,12210,12210,0
20240327,164600,8307179680,12210,12210,12210,12210,0
20240327,164500,8307179680,12210,12210,12210,12210,0
20240327,164400,8307179680,12210,12210,12210,12210,0
20240327,164300,8307179680,12210,12210,12210,12210,0
20240327,164200,8307179680,12210,12210,12210,12210,0
20240327,164100,8307179680,12210,12210,12210,12210,0
20240327,164000,8307179680,12210,12210,12210,12210,0
20240327,163900,8307179680,12210,12210,12210,12210,0
20240327,163800,8307179680,12210,12210,12210,12210,9662
20240327,163700,8307179680,12210,12210,12210,12210,0
20240327,163600,8307179680,12210,12210,12210,12210,0
20240327,163500,8307179680,12210,12210,12210,12210,0
20240327,163400,8307179680,12210,12210,12210,12210,0
20240327,163300,8307179680,12210,12210,12210,12210,0
20240327,163200,8307179680,12210,12210,12210,12210,0
20240327,163100,8307179680,12210,12210,12210,12210,0
20240327,163000,8307179680,12210,12210,12210,12210,0
20240327,162900,8307179680,12210,12210,12210,12210,0
20240327,162800,8307179680,12210,12210,12210,12210,0
20240327,162700,8307179680,12210,12210,12210,12210,0
20240327,162600,8307179680,12210,12210,12210,12210,0
20240327,162500,8307179680,12210,12210,12210,12210,0
20240327,162400,8307179680,12210,12210,12210,12210,0
20240327,162300,8307179680,12210,12210,12210,12210,0
20240327,162200,8307179680,12210,12210,12210,12210,0
20240327,162100,8307179680,12210,12210,12210,12210,0
20240327,162000,8307179680,12210,12210,12210,12210,0
20240327,161900,8307179680,12210,12210,12210,12210,0
20240327,161800,8307179680,12210,12210,12210,12210,0
20240327,161700,8307179680,12210,12210,12210,12210,0
20240327,161600,8307179680,12210,12210,12210,12210,0
20240327,161500,8307179680,12210,12210,12210,12210,0
20240327,161400,8307179680,12210,12210,12210,12210,0
20240327,161300,8307179680,12210,12210,12210,12210,0
20240327,161200,8307179680,12210,12210,12210,12210,0
20240327,161100,8307179680,12210,12210,12210,12210,0
20240327,161000,8307179680,12210,12210,12210,12210,0
20240327,160900,8307179680,12210,12210,12210,12210,0
20240327,160800,8307179680,12210,12210,12210,12210,9662
20240327,160700,8307179680,12210,12210,12210,12210,0
20240327,160600,8307179680,12210,12210,12210,12210,0
20240327,160500,8307179680,12210,12210,12210,12210,0
20240327,160400,8307179680,12210,12210,12210,12210,0
20240327,160300,8307179680,12210,12210,12210,12210,0
20240327,160200,8307179680,12210,12210,12210,12210,0
20240327,160100,8307179680,12210,12210,12210,12210,0
20240327,160000,8307179680,12210,12210,12210,12210,0
20240327,155900,8307179680,12210,12210,12210,12210,0
20240327,155800,8307179680,12210,12210,12210,12210,0
20240327,155700,8307179680,12210,12210,12210,12210,0
20240327,155600,8307179680,12210,12210,12210,12210,0
20240327,155500,8307179680,12210,12210,12210,12210,0
20240327,155400,8307179680,12210,12210,12210,12210,0
20240327,155300,8307179680,12210,12210,12210,12210,0
20240327,155200,8307179680,12210,12210,12210,12210,0
20240327,155100,8307179680,12210,12210,12210,12210,0
20240327,155000,8307179680,12210,12210,12210,12210,0
20240327,154900,8307179680,12210,12210,12210,12210,0
20240327,154800,8307179680,12210,12210,12210,12210,0
20240327,154700,8307179680,12210,12210,12210,12210,0
20240327,154600,8307179680,12210,12210,12210,12210,0
20240327,154500,8307179680,12210,12210,12210,12210,0
20240327,154400,8307179680,12210,12210,12210,12210,0
20240327,154300,8307179680,12210,12210,12210,12210,0
20240327,154200,8307179680,12210,12210,12210,12210,0
20240327,154100,8307179680,12210,12210,12210,12210,0
20240327,154000,8307179680,12210,12210,12210,12210,0
20240327,153900,8307179680,12210,12210,12210,12210,0
20240327,153800,8307179680,12210,12210,12210,12210,9662
20240327,153700,8307179680,12210,12210,12210,12210,0
20240327,153600,8307179680,12210,12210,12210,12210,0
20240327,153500,8307179680,12210,12210,12210,12210,0
20240327,153400,8307179680,12210,12210,12210,12210,0
20240327,153300,8307179680,12210,12210,12210,12210,0
20240327,153200,8307179680,12210,12210,12210,12210,0
20240327,153100,8307179680,12210,12210,12210,12210,0
20240327,153000,8307179680,12210,12210,12210,12210,9662
20240327,152900,8189206660,12200,12200,12200,12200,0
20240327,152800,8189206660,12200,12200,12200,12200,0
20240327,152700,8189206660,12200,12200,12200,12200,0
20240327,152600,8189206660,12200,12200,12200,12200,0
20240327,152500,8189206660,12200,12200,12200,12200,0
20240327,152400,8189206660,12200,12200,12200,12200,0
20240327,152300,8189206660,12200,12200,12200,12200,0
20240327,152200,8189206660,12200,12200,12200,12200,0
20240327,152100,8189206660,12200,12200,12200,12200,0
20240327,152000,8189206660,12200,12200,12200,12200,0
20240327,151900,8189206660,12200,12200,12200,12180,5584
20240327,151800,8121083080,12190,12200,12200,12180,574
20240327,151700,8114085810,12190,12210,12210,12190,1055
20240327,151600,8101218430,12190,12200,12220,12180,470
20240327,151500,8095487480,12230,12200,12230,12180,2078
20240327,151400,8070117280,12200,12200,12210,12190,543
20240327,151300,8063492720,12200,12200,12220,12190,996
20240327,151200,8051341070,12200,12180,12210,12180,559
20240327,151100,8044526510,12180,12180,12210,12180,759
20240327,151000,8035266620,12180,12150,12220,12150,3749
20240327,150900,7989580300,12150,12110,12210,12110,3351
20240327,150800,7948789220,12110,12100,12140,12100,988
20240327,150700,7936810380,12100,12110,12140,12090,2289
20240327,150600,7909051100,12100,12060,12140,12060,6524
20240327,150500,7830058570,12060,12040,12100,12040,6361
20240327,150400,7753275000,12050,12050,12060,12040,6508
20240327,150300,7674848560,12050,12060,12070,12050,1605
20240327,150200,7655492280,12060,12050,12060,12040,2193
20240327,150100,7629061230,12070,12050,12070,12040,1705
20240327,150000,7608509890,12050,12020,12050,12020,2029
20240327,145900,7584081030,12020,12020,12040,12020,3751
20240327,145800,7538989130,12030,12030,12050,12010,5420
20240327,145700,7473777820,12020,12030,12040,12020,1227
20240327,145600,7459019710,12030,12030,12040,12020,2830
20240327,145500,7424976880,12030,12010,12040,12010,1848
20240327,145400,7402763090,12020,12020,12030,12010,1307
20240327,145300,7387054530,12020,12030,12030,12020,1040
20240327,145200,7374550050,12030,12030,12040,12020,2938
20240327,145100,7339222730,12030,12030,12040,12020,2667
20240327,145000,7307139130,12030,12030,12040,12030,613
20240327,144900,7299763040,12030,12020,12030,12010,1259
20240327,144800,7284624810,12020,12030,12030,12010,2041
20240327,144700,7260090170,12030,12040,12060,12020,2779
20240327,144600,7226632760,12040,12010,12070,12010,2423
20240327,144500,7197475500,12010,12030,12040,12010,6714
20240327,144400,7116749310,12040,12040,12050,12030,3020
20240327,144300,7080387870,12040,12030,12050,12030,904
20240327,144200,7069508790,12040,12050,12050,12030,2448
20240327,144100,7040034240,12040,12040,12070,12040,4729
20240327,144000,6983044680,12040,12050,12060,12030,1709
20240327,143900,6962459580,12050,12040,12060,12030,1302
20240327,143800,6946776360,12030,12040,12060,12030,1169
20240327,143700,6932703750,12030,12050,12060,12030,2979
20240327,143600,6896842130,12050,12060,12080,12040,867
20240327,143500,6886393300,12060,12060,12070,12060,455
20240327,143400,6880905640,12060,12030,12070,12030,1119
20240327,143300,6867427250,12030,12050,12060,12020,5213
20240327,143200,6804691930,12050,12050,12060,12040,1039
20240327,143100,6792169610,12050,12080,12090,12050,4270
20240327,143000,6740663550,12070,12090,12090,12070,797
20240327,142900,6731037080,12100,12090,12100,12070,2527
20240327,142800,6700481040,12100,12070,12100,12060,1082
20240327,142700,6687416290,12070,12090,12100,12070,4202
20240327,142600,6636609290,12080,12070,12080,12060,2154
20240327,142500,6610604640,12070,12060,12080,12050,1345
20240327,142400,6594387550,12100,12060,12100,12050,2794
20240327,142300,6560649550,12060,12060,12060,12050,2222
20240327,142200,6533861280,12060,12030,12060,12030,1695
20240327,142100,6513440880,12030,12030,12080,12030,1723
20240327,142000,6492683520,12030,12050,12090,12030,9396
20240327,141900,6379533200,12060,12090,12100,12060,1704
20240327,141800,6358977840,12100,12090,12100,12060,1957
20240327,141700,6335339430,12090,12100,12100,12080,1035
20240327,141600,6322825250,12090,12070,12100,12070,1102
20240327,141500,6309505090,12070,12070,12100,12060,1962
20240327,141400,6285794570,12080,12070,12080,12070,837
20240327,141300,6275689220,12070,12080,12090,12070,1136
20240327,141200,6261969930,12090,12100,12100,12080,1133
20240327,141100,6248277970,12100,12100,12100,12090,1496
20240327,141000,6230186090,12100,12110,12110,12100,1010
20240327,140900,6217958180,12120,12110,12120,12090,1061
20240327,140800,6205116200,12100,12110,12130,12100,915
20240327,140700,6194036680,12110,12100,12110,12080,1113
20240327,140600,6180576170,12100,12100,12120,12100,679
20240327,140500,6172350350,12100,12110,12120,12100,2040
20240327,140400,6147650770,12100,12070,12110,12070,672
20240327,140300,6139520800,12070,12090,12120,12060,2009
20240327,140200,6115212840,12050,12090,12100,12050,2644
20240327,140100,6083329630,12090,12070,12100,12070,1141
20240327,140000,6069538200,12060,12060,12070,12050,1427
20240327,135900,6052336340,12060,12090,12100,12060,1837
20240327,135800,6030156180,12090,12090,12100,12090,1036
20240327,135700,6017628600,12090,12090,12100,12090,698
20240327,135600,6009189420,12080,12070,12090,12050,837
20240327,135500,5999085940,12070,12090,12090,12060,1883
20240327,135400,5976362100,12080,12080,12100,12080,381
20240327,135300,5971755780,12080,12070,12090,12070,1166
20240327,135200,5957672080,12080,12100,12100,12080,3437
20240327,135100,5916145440,12100,12100,12110,12100,1888
20240327,135000,5893297650,12100,12100,12120,12100,603
20240327,134900,5885999830,12090,12120,12120,12090,1766
20240327,134800,5864626090,12120,12120,12120,12110,475
20240327,134700,5858871360,12110,12100,12110,12100,998
20240327,134600,5846787120,12100,12090,12110,12090,1134
20240327,134500,5833067620,12090,12090,12100,12080,500
20240327,134400,5827022190,12090,12080,12100,12070,1324
20240327,134300,5811018380,12070,12060,12080,12060,780
20240327,134200,5801606440,12070,12080,12080,12060,1013
20240327,134100,5789384380,12080,12090,12090,12070,347
20240327,134000,5785191890,12070,12070,12080,12060,1260
20240327,133900,5769986020,12070,12070,12090,12070,1303
20240327,133800,5754254270,12060,12050,12090,12050,1351
20240327,133700,5737966240,12060,12080,12080,12050,1589
20240327,133600,5718792300,12080,12080,12080,12060,1279
20240327,133500,5703348990,12070,12060,12080,12060,1296
20240327,133400,5687711790,12060,12080,12080,12050,9625
20240327,133300,5571626240,12080,12090,12090,12070,1447
20240327,133200,5554149850,12080,12090,12100,12080,2036
20240327,133100,5529534630,12080,12090,12130,12070,3997
20240327,133000,5481248220,12080,12120,12120,12080,5360
20240327,132900,5416406570,12110,12120,12130,12110,1565
20240327,132800,5397448340,12120,12130,12130,12110,2461
20240327,132700,5367621310,12130,12140,12150,12130,1620
20240327,132600,5347961690,12150,12160,12170,12150,911
20240327,132500,5336888030,12160,12160,12170,12130,2003
20240327,132400,5312534080,12160,12160,12170,12110,2128
20240327,132300,5286718950,12170,12170,12180,12160,1685
20240327,132200,5266221210,12180,12170,12180,12160,1012
20240327,132100,5253899980,12170,12160,12180,12160,1185
20240327,132000,5239479470,12160,12180,12180,12160,1676
20240327,131900,5219078770,12180,12160,12180,12150,799
20240327,131800,5209357800,12180,12170,12190,12150,2140
20240327,131700,5183309040,12160,12170,12180,12160,1647
20240327,131600,5163262910,12170,12170,12180,12160,1839
20240327,131500,5140871940,12170,12160,12170,12120,1762
20240327,131400,5119472260,12160,12200,12200,12160,1139
20240327,131300,5105609480,12170,12170,12200,12130,1026
20240327,131200,5093133900,12170,12160,12210,12160,2076
20240327,131100,5067827890,12150,12170,12180,12120,1716
20240327,131000,5046988630,12170,12150,12180,12130,688
20240327,130900,5038632310,12150,12190,12200,12150,950
20240327,130800,5027058670,12190,12140,12190,12130,231
20240327,130700,5024248650,12160,12180,12180,12130,1002
20240327,130600,5012078460,12160,12180,12180,12160,462
20240327,130500,5006456780,12160,12170,12190,12160,624
20240327,130400,4998864510,12200,12160,12200,12130,522
20240327,130300,4992514840,12140,12190,12190,12140,1968
20240327,130200,4968577350,12180,12220,12220,12160,553
20240327,130100,4961841210,12220,12200,12220,12140,893
20240327,130000,4950975440,12200,12160,12210,12160,3643
20240327,125900,4906584000,12150,12120,12150,12120,3436
20240327,125800,4864858890,12130,12120,12130,12110,431
20240327,125700,4859632910,12120,12130,12140,12120,996
20240327,125600,4847551970,12130,12120,12140,12120,846
20240327,125500,4837286510,12130,12130,12140,12120,335
20240327,125400,4833223420,12140,12120,12140,12120,789
20240327,125300,4823652950,12120,12110,12130,12100,376
20240327,125200,4819097410,12110,12120,12130,12110,911
20240327,125100,4808059010,12110,12110,12120,12100,1099
20240327,125000,4794750260,12110,12100,12120,12100,693
20240327,124900,4786359880,12110,12110,12120,12100,1251
20240327,124800,4771215490,12100,12100,12110,12090,1063
20240327,124700,4758357820,12100,12100,12110,12090,857
20240327,124600,4747988540,12100,12090,12100,12090,798
20240327,124500,4738335690,12100,12100,12120,12090,3667
20240327,124400,4693965720,12100,12120,12120,12100,1247
20240327,124300,4678865660,12120,12110,12120,12110,218
20240327,124200,4676224820,12110,12120,12120,12110,788
20240327,124100,4666679180,12120,12130,12140,12120,1007
20240327,124000,4654467050,12130,12120,12140,12120,317
20240327,123900,4650622920,12110,12110,12140,12110,457
20240327,123800,4645087110,12110,12120,12140,12100,1374
20240327,123700,4628444280,12110,12120,12130,12110,650
20240327,123600,4620568390,12120,12130,12130,12120,565
20240327,123500,4613716920,12120,12140,12140,12110,335
20240327,123400,4609655180,12110,12130,12140,12110,1005
20240327,123300,4597463090,12130,12130,12130,12110,1431
20240327,123200,4580117180,12130,12110,12130,12100,598
20240327,123100,4572871250,12110,12110,12120,12100,899
20240327,123000,4561983830,12110,12120,12140,12110,398
20240327,122900,4557158450,12120,12130,12140,12120,480
20240327,122800,4551336710,12140,12110,12140,12110,217
20240327,122700,4548704790,12110,12120,12140,12110,874
20240327,122600,4538114020,12120,12120,12120,12110,759
20240327,122500,4528919610,12120,12130,12130,12110,801
20240327,122400,4519213370,12130,12130,12130,12120,761
20240327,122300,4509985960,12130,12130,12150,12120,277
20240327,122200,4506625540,12130,12110,12130,12110,596
20240327,122100,4499401500,12120,12120,12150,12110,488
20240327,122000,4493480540,12110,12110,12120,12110,1048
20240327,121900,4480786090,12120,12100,12130,12100,593
20240327,121800,4473602940,12100,12120,12130,12100,691
20240327,121700,4465233060,12120,12140,12140,12110,347
20240327,121600,4461026600,12140,12110,12140,12100,706
20240327,121500,4452465670,12100,12110,12120,12100,588
20240327,121400,4445344810,12120,12120,12120,12110,452
20240327,121300,4439870320,12130,12110,12130,12100,494
20240327,121200,4433883940,12110,12130,12130,12110,615
20240327,121100,4426429320,12120,12140,12150,12120,987
20240327,121000,4414454730,12140,12110,12150,12110,504
20240327,120900,4408346440,12120,12110,12130,12100,842
20240327,120800,4398145700,12110,12100,12110,12090,816
20240327,120700,4388276620,12090,12110,12110,12090,1494
20240327,120600,4370199260,12110,12100,12130,12100,433
20240327,120500,4364953480,12110,12120,12130,12100,593
20240327,120400,4357770080,12100,12120,12130,12100,5375
20240327,120300,4292699180,12110,12140,12140,12110,1921
20240327,120200,4269409750,12150,12140,12150,12130,286
20240327,120100,4265937090,12140,12130,12150,12120,582
20240327,120000,4258874490,12130,12120,12160,12110,493
20240327,115900,4252889290,12120,12130,12140,12110,1098
20240327,115800,4239578320,12140,12120,12180,12110,921
20240327,115700,4228392940,12110,12110,12150,12100,716
20240327,115600,4219714800,12120,12150,12150,12100,3325
20240327,115500,4179410960,12150,12150,12160,12140,2599
20240327,115400,4147837530,12160,12130,12170,12130,869
20240327,115300,4137277550,12140,12150,12150,12130,552
20240327,115200,4130578750,12150,12150,12160,12130,697
20240327,115100,4122118510,12150,12160,12170,12150,883
20240327,115000,4111380830,12160,12140,12160,12140,1002
20240327,114900,4099209160,12140,12150,12150,12140,1664
20240327,114800,4078998210,12140,12130,12150,12130,858
20240327,114700,4068583570,12130,12120,12150,12110,2442
20240327,114600,4038957050,12120,12090,12120,12080,1387
20240327,114500,4022169110,12080,12080,12090,12070,769
20240327,114400,4012878510,12080,12070,12090,12060,676
20240327,114300,4004710560,12060,12060,12070,12060,6070
20240327,114200,3931452500,12060,12090,12090,12060,3553
20240327,114100,3888570500,12080,12090,12090,12080,1606
20240327,114000,3869166920,12090,12090,12110,12090,548
20240327,113900,3862538270,12090,12100,12110,12080,757
20240327,113800,3853385210,12090,12110,12110,12090,1103
20240327,113700,3840037690,12110,12100,12120,12100,487
20240327,113600,3834141020,12100,12100,12120,12100,1916
20240327,113500,3810939190,12100,12110,12110,12100,354
20240327,113400,3806654230,12120,12090,12120,12090,664
20240327,113300,3798618800,12100,12090,12100,12090,635
20240327,113200,3790938610,12090,12080,12090,12070,888
20240327,113100,3780210650,12080,12080,12090,12080,526
20240327,113000,3773854460,12080,12070,12100,12070,687
20240327,112900,3765553960,12080,12070,12100,12070,1012
20240327,112800,3753333540,12080,12100,12110,12080,2110
20240327,112700,3727831000,12100,12100,12140,12090,1179
20240327,112600,3713554880,12090,12090,12100,12090,772
20240327,112500,3704215010,12090,12070,12100,12070,1549
20240327,112400,3685495060,12080,12110,12110,12070,921
20240327,112300,3674368110,12100,12120,12140,12100,585
20240327,112200,3667275930,12120,12090,12120,12080,904
20240327,112100,3656347920,12080,12130,12130,12080,9484
20240327,112000,3541478750,12140,12140,12160,12130,1466
20240327,111900,3523683150,12140,12140,12170,12140,997
20240327,111800,3511569630,12140,12150,12170,12130,911
20240327,111700,3500495690,12150,12120,12170,12110,1382
20240327,111600,3483725200,12110,12140,12140,12110,2129
20240327,111500,3457926400,12140,12130,12150,12110,1283
20240327,111400,3442370770,12130,12110,12160,12110,940
20240327,111300,3430975250,12110,12210,12210,12110,2522
20240327,111200,3400309270,12200,12170,12200,12110,1262
20240327,111100,3384950680,12190,12060,12190,12060,9969
20240327,111000,3264168790,12050,12010,12080,12000,5079
20240327,110900,3203128720,12010,12140,12150,12000,20351
20240327,110800,2957677670,12140,12160,12170,12140,5546
20240327,110700,2890276810,12170,12200,12200,12160,3232
20240327,110600,2850886170,12200,12260,12260,12190,11028
20240327,110500,2716138370,12260,12290,12300,12250,3807
20240327,110400,2669454830,12280,12280,12310,12260,1553
20240327,110300,2650399020,12280,12290,12300,12280,1134
20240327,110200,2636469280,12280,12300,12310,12280,2701
20240327,110100,2603276130,12300,12300,12320,12300,1844
20240327,110000,2580589990,12300,12340,12350,12300,5973
20240327,105900,2506973650,12340,12350,12360,12340,1739
20240327,105800,2485502010,12360,12380,12410,12350,730
20240327,105700,2476469890,12370,12360,12380,12350,297
20240327,105600,2472796190,12370,12360,12370,12350,743
20240327,105500,2463610140,12360,12340,12380,12340,707
20240327,105400,2454871860,12350,12350,12360,12340,1086
20240327,105300,2441457360,12350,12350,12360,12340,1772
20240327,105200,2419582040,12350,12380,12380,12330,2990
20240327,105100,2382651550,12350,12390,12450,12350,11562
20240327,105000,2239659230,12390,12430,12430,12370,6316
20240327,104900,2161328480,12420,12430,12430,12410,797
20240327,104800,2151428220,12440,12430,12440,12410,2860
20240327,104700,2115900960,12430,12440,12450,12430,3807
20240327,104600,2068539920,12450,12460,12460,12440,1999
20240327,104500,2043661700,12450,12460,12470,12450,1891
20240327,104400,2020100450,12470,12450,12470,12440,1542
20240327,104300,2000889800,12450,12450,12460,12440,1660
20240327,104200,1980220970,12450,12440,12460,12440,1254
20240327,104100,1964612500,12440,12450,12470,12440,797
20240327,104000,1954683670,12440,12460,12470,12440,1869
20240327,103900,1931412500,12460,12450,12470,12450,1385
20240327,103800,1914154080,12450,12470,12480,12450,1469
20240327,103700,1895840390,12470,12450,12480,12440,656
20240327,103600,1887667920,12460,12450,12460,12440,649
20240327,103500,1879583740,12450,12460,12460,12440,398
20240327,103400,1874628200,12470,12430,12470,12430,629
20240327,103300,1866791560,12430,12420,12480,12420,4058
20240327,103200,1816226630,12430,12410,12440,12410,1115
20240327,103100,1802367630,12410,12420,12430,12410,791
20240327,103000,1792541560,12430,12430,12440,12420,662
20240327,102900,1784315120,12420,12430,12430,12420,531
20240327,102800,1777717060,12430,12420,12440,12400,766
20240327,102700,1768199150,12430,12420,12430,12400,901
20240327,102600,1757010120,12420,12430,12440,12420,3056
20240327,102500,1719046430,12430,12440,12450,12430,1275
20240327,102400,1703188580,12440,12430,12450,12420,1097
20240327,102300,1689547300,12430,12430,12440,12430,211
20240327,102200,1686923500,12440,12400,12440,12400,712
20240327,102100,1678072260,12400,12440,12440,12400,540
20240327,102000,1671358470,12440,12440,12460,12430,1240
20240327,101900,1655928940,12460,12460,12460,12440,735
20240327,101800,1646774830,12460,12450,12470,12440,1444
20240327,101700,1628781990,12450,12450,12460,12430,528
20240327,101600,1622210160,12450,12430,12460,12430,747
20240327,101500,1612914180,12430,12440,12460,12430,2585
20240327,101400,1580749010,12440,12440,12450,12430,1000
20240327,101300,1568309030,12440,12380,12450,12380,3701
20240327,101200,1522300650,12410,12410,12410,12380,862
20240327,101100,1511618680,12410,12420,12430,12400,677
20240327,101000,1503213160,12430,12390,12430,12390,1397
20240327,100900,1485878740,12390,12390,12390,12370,528
20240327,100800,1479341540,12390,12380,12400,12370,416
20240327,100700,1474191480,12390,12400,12400,12380,1264
20240327,100600,1458530770,12400,12440,12440,12400,1784
20240327,100500,1436366880,12440,12420,12440,12420,1904
20240327,100400,1412699090,12420,12390,12420,12390,2133
20240327,100300,1386222300,12400,12390,12400,12350,348
20240327,100200,1381915900,12360,12370,12400,12350,420
20240327,100100,1376723780,12400,12390,12400,12370,760
20240327,100000,1367306310,12390,12390,12390,12380,663
20240327,095900,1359092830,12390,12330,12390,12330,3145
20240327,095800,1320264750,12320,12330,12330,12320,199
20240327,095700,1317811540,12330,12310,12340,12300,1143
20240327,095600,1303732860,12310,12300,12310,12300,377
20240327,095500,1299094330,12290,12310,12310,12290,1686
20240327,095400,1278361580,12300,12320,12320,12300,565
20240327,095300,1271407450,12290,12290,12320,12280,1954
20240327,095200,1247400990,12290,12310,12320,12290,1705
20240327,095100,1226427000,12310,12320,12320,12310,1564
20240327,095000,1207166700,12320,12340,12340,12310,2600
20240327,094900,1175123000,12330,12340,12340,12330,391
20240327,094800,1170299610,12340,12340,12340,12330,2360
20240327,094700,1141187990,12340,12330,12340,12330,1324
20240327,094600,1124853400,12330,12340,12340,12320,581
20240327,094500,1117688760,12330,12360,12360,12330,3653
20240327,094400,1072624080,12350,12410,12440,12350,7215
20240327,094300,983225100,12430,12430,12430,12410,1455
20240327,094200,965143460,12430,12400,12430,12400,506
20240327,094100,958858970,12400,12410,12440,12390,1766
20240327,094000,936957720,12410,12440,12460,12410,933
20240327,093900,925351380,12450,12470,12470,12450,1399
20240327,093800,907918950,12470,12400,12470,12400,4636
20240327,093700,850232560,12420,12410,12420,12380,1996
20240327,093600,825453440,12390,12390,12390,12380,184
20240327,093500,823174140,12380,12400,12410,12380,2013
20240327,093400,798214540,12400,12380,12400,12370,1247
20240327,093300,782764070,12390,12380,12390,12380,311
20240327,093200,778912320,12400,12400,12410,12380,2380
20240327,093100,749413470,12390,12400,12410,12390,1265
20240327,093000,733728590,12400,12380,12410,12380,778
20240327,092900,724080640,12400,12390,12400,12380,1213
20240327,092800,709041160,12380,12360,12390,12360,2175
20240327,092700,682102230,12390,12360,12390,12360,1243
20240327,092600,666730570,12350,12390,12390,12350,272
20240327,092500,663369570,12390,12330,12400,12330,2639
20240327,092400,630672440,12400,12330,12400,12330,257
20240327,092300,627492640,12330,12390,12390,12320,1030
20240327,092200,614739000,12310,12310,12390,12300,1299
20240327,092100,598710110,12290,12290,12300,12280,1528
20240327,092000,579933210,12260,12270,12270,12260,958
20240327,091900,568184530,12260,12290,12300,12260,4778
20240327,091800,509535930,12300,12300,12300,12290,1039
20240327,091700,496763020,12290,12300,12320,12290,2882
20240327,091600,461321420,12320,12320,12340,12300,2539
20240327,091500,430060930,12320,12340,12340,12300,1278
20240327,091400,414326630,12310,12320,12320,12310,613
20240327,091300,406777930,12320,12320,12390,12310,832
20240327,091200,396522140,12320,12340,12340,12310,2314
20240327,091100,367981200,12340,12340,12340,12340,819
20240327,091000,357874740,12340,12350,12410,12340,268
20240327,090900,354562670,12340,12390,12440,12340,3899
20240327,090800,306302870,12390,12390,12400,12370,1975
20240327,090700,281866620,12390,12400,12410,12370,1053
20240327,090600,268806330,12400,12410,12450,12370,2805
20240327,090500,233964860,12420,12320,12430,12320,4632
20240327,090400,176612640,12310,12300,12320,12280,3098
20240327,090300,138549810,12290,12290,12320,12280,1430
20240327,090200,120980160,12290,12290,12340,12250,1717
20240327,090100,99905160,12300,12340,12350,12300,4185
20240327,090000,48354260,12340,12350,12370,12310,3905