KissMeData/465320/min/candle-20240326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,205800,21892175,2170,2170,2170,2170,277
20240326,205700,21892175,2170,2170,2170,2170,0
20240326,205600,21892175,2170,2170,2170,2170,0
20240326,205500,21892175,2170,2170,2170,2170,0
20240326,205400,21892175,2170,2170,2170,2170,0
20240326,205300,21892175,2170,2170,2170,2170,0
20240326,205200,21892175,2170,2170,2170,2170,0
20240326,205100,21892175,2170,2170,2170,2170,0
20240326,205000,21892175,2170,2170,2170,2170,0
20240326,204900,21892175,2170,2170,2170,2170,0
20240326,204800,21892175,2170,2170,2170,2170,0
20240326,204700,21892175,2170,2170,2170,2170,0
20240326,204600,21892175,2170,2170,2170,2170,0
20240326,204500,21892175,2170,2170,2170,2170,0
20240326,204400,21892175,2170,2170,2170,2170,0
20240326,204300,21892175,2170,2170,2170,2170,0
20240326,204200,21892175,2170,2170,2170,2170,0
20240326,204100,21892175,2170,2170,2170,2170,0
20240326,204000,21892175,2170,2170,2170,2170,0
20240326,203900,21892175,2170,2170,2170,2170,0
20240326,203800,21892175,2170,2170,2170,2170,0
20240326,203700,21892175,2170,2170,2170,2170,0
20240326,203600,21892175,2170,2170,2170,2170,0
20240326,203500,21892175,2170,2170,2170,2170,0
20240326,203400,21892175,2170,2170,2170,2170,0
20240326,203300,21892175,2170,2170,2170,2170,0
20240326,203200,21892175,2170,2170,2170,2170,0
20240326,203100,21892175,2170,2170,2170,2170,0
20240326,203000,21892175,2170,2170,2170,2170,0
20240326,202900,21892175,2170,2170,2170,2170,0
20240326,202800,21892175,2170,2170,2170,2170,277
20240326,202700,21892175,2170,2170,2170,2170,0
20240326,202600,21892175,2170,2170,2170,2170,0
20240326,202500,21892175,2170,2170,2170,2170,0
20240326,202400,21892175,2170,2170,2170,2170,0
20240326,202300,21892175,2170,2170,2170,2170,0
20240326,202200,21892175,2170,2170,2170,2170,0
20240326,202100,21892175,2170,2170,2170,2170,0
20240326,202000,21892175,2170,2170,2170,2170,0
20240326,201900,21892175,2170,2170,2170,2170,0
20240326,201800,21892175,2170,2170,2170,2170,0
20240326,201700,21892175,2170,2170,2170,2170,0
20240326,201600,21892175,2170,2170,2170,2170,0
20240326,201500,21892175,2170,2170,2170,2170,0
20240326,201400,21892175,2170,2170,2170,2170,0
20240326,201300,21892175,2170,2170,2170,2170,0
20240326,201200,21892175,2170,2170,2170,2170,0
20240326,201100,21892175,2170,2170,2170,2170,0
20240326,201000,21892175,2170,2170,2170,2170,0
20240326,200900,21892175,2170,2170,2170,2170,0
20240326,200800,21892175,2170,2170,2170,2170,0
20240326,200700,21892175,2170,2170,2170,2170,0
20240326,200600,21892175,2170,2170,2170,2170,0
20240326,200500,21892175,2170,2170,2170,2170,0
20240326,200400,21892175,2170,2170,2170,2170,0
20240326,200300,21892175,2170,2170,2170,2170,0
20240326,200200,21892175,2170,2170,2170,2170,0
20240326,200100,21892175,2170,2170,2170,2170,0
20240326,200000,21892175,2170,2170,2170,2170,0
20240326,195900,21892175,2170,2170,2170,2170,0
20240326,195800,21892175,2170,2170,2170,2170,277
20240326,195700,21892175,2170,2170,2170,2170,0
20240326,195600,21892175,2170,2170,2170,2170,0
20240326,195500,21892175,2170,2170,2170,2170,0
20240326,195400,21892175,2170,2170,2170,2170,0
20240326,195300,21892175,2170,2170,2170,2170,0
20240326,195200,21892175,2170,2170,2170,2170,0
20240326,195100,21892175,2170,2170,2170,2170,0
20240326,195000,21892175,2170,2170,2170,2170,0
20240326,194900,21892175,2170,2170,2170,2170,0
20240326,194800,21892175,2170,2170,2170,2170,0
20240326,194700,21892175,2170,2170,2170,2170,0
20240326,194600,21892175,2170,2170,2170,2170,0
20240326,194500,21892175,2170,2170,2170,2170,0
20240326,194400,21892175,2170,2170,2170,2170,0
20240326,194300,21892175,2170,2170,2170,2170,0
20240326,194200,21892175,2170,2170,2170,2170,0
20240326,194100,21892175,2170,2170,2170,2170,0
20240326,194000,21892175,2170,2170,2170,2170,0
20240326,193900,21892175,2170,2170,2170,2170,0
20240326,193800,21892175,2170,2170,2170,2170,0
20240326,193700,21892175,2170,2170,2170,2170,0
20240326,193600,21892175,2170,2170,2170,2170,0
20240326,193500,21892175,2170,2170,2170,2170,0
20240326,193400,21892175,2170,2170,2170,2170,0
20240326,193300,21892175,2170,2170,2170,2170,0
20240326,193200,21892175,2170,2170,2170,2170,0
20240326,193100,21892175,2170,2170,2170,2170,0
20240326,193000,21892175,2170,2170,2170,2170,0
20240326,192900,21892175,2170,2170,2170,2170,0
20240326,192800,21892175,2170,2170,2170,2170,277
20240326,192700,21892175,2170,2170,2170,2170,0
20240326,192600,21892175,2170,2170,2170,2170,0
20240326,192500,21892175,2170,2170,2170,2170,0
20240326,192400,21892175,2170,2170,2170,2170,0
20240326,192300,21892175,2170,2170,2170,2170,0
20240326,192200,21892175,2170,2170,2170,2170,0
20240326,192100,21892175,2170,2170,2170,2170,0
20240326,192000,21892175,2170,2170,2170,2170,0
20240326,191900,21892175,2170,2170,2170,2170,0
20240326,191800,21892175,2170,2170,2170,2170,0
20240326,191700,21892175,2170,2170,2170,2170,0
20240326,191600,21892175,2170,2170,2170,2170,0
20240326,191500,21892175,2170,2170,2170,2170,0
20240326,191400,21892175,2170,2170,2170,2170,0
20240326,191300,21892175,2170,2170,2170,2170,0
20240326,191200,21892175,2170,2170,2170,2170,0
20240326,191100,21892175,2170,2170,2170,2170,0
20240326,191000,21892175,2170,2170,2170,2170,0
20240326,190900,21892175,2170,2170,2170,2170,0
20240326,190800,21892175,2170,2170,2170,2170,0
20240326,190700,21892175,2170,2170,2170,2170,0
20240326,190600,21892175,2170,2170,2170,2170,0
20240326,190500,21892175,2170,2170,2170,2170,0
20240326,190400,21892175,2170,2170,2170,2170,0
20240326,190300,21892175,2170,2170,2170,2170,0
20240326,190200,21892175,2170,2170,2170,2170,0
20240326,190100,21892175,2170,2170,2170,2170,0
20240326,190000,21892175,2170,2170,2170,2170,0
20240326,185900,21892175,2170,2170,2170,2170,0
20240326,185800,21892175,2170,2170,2170,2170,277
20240326,185700,21892175,2170,2170,2170,2170,0
20240326,185600,21892175,2170,2170,2170,2170,0
20240326,185500,21892175,2170,2170,2170,2170,0
20240326,185400,21892175,2170,2170,2170,2170,0
20240326,185300,21892175,2170,2170,2170,2170,0
20240326,185200,21892175,2170,2170,2170,2170,0
20240326,185100,21892175,2170,2170,2170,2170,0
20240326,185000,21892175,2170,2170,2170,2170,0
20240326,184900,21892175,2170,2170,2170,2170,0
20240326,184800,21892175,2170,2170,2170,2170,0
20240326,184700,21892175,2170,2170,2170,2170,0
20240326,184600,21892175,2170,2170,2170,2170,0
20240326,184500,21892175,2170,2170,2170,2170,0
20240326,184400,21892175,2170,2170,2170,2170,0
20240326,184300,21892175,2170,2170,2170,2170,0
20240326,184200,21892175,2170,2170,2170,2170,0
20240326,184100,21892175,2170,2170,2170,2170,0
20240326,184000,21892175,2170,2170,2170,2170,0
20240326,183900,21892175,2170,2170,2170,2170,0
20240326,183800,21892175,2170,2170,2170,2170,0
20240326,183700,21892175,2170,2170,2170,2170,0
20240326,183600,21892175,2170,2170,2170,2170,0
20240326,183500,21892175,2170,2170,2170,2170,0
20240326,183400,21892175,2170,2170,2170,2170,0
20240326,183300,21892175,2170,2170,2170,2170,0
20240326,183200,21892175,2170,2170,2170,2170,0
20240326,183100,21892175,2170,2170,2170,2170,0
20240326,183000,21892175,2170,2170,2170,2170,0
20240326,182900,21892175,2170,2170,2170,2170,0
20240326,182800,21892175,2170,2170,2170,2170,277
20240326,182700,21892175,2170,2170,2170,2170,0
20240326,182600,21892175,2170,2170,2170,2170,0
20240326,182500,21892175,2170,2170,2170,2170,0
20240326,182400,21892175,2170,2170,2170,2170,0
20240326,182300,21892175,2170,2170,2170,2170,0
20240326,182200,21892175,2170,2170,2170,2170,0
20240326,182100,21892175,2170,2170,2170,2170,0
20240326,182000,21892175,2170,2170,2170,2170,0
20240326,181900,21892175,2170,2170,2170,2170,0
20240326,181800,21892175,2170,2170,2170,2170,0
20240326,181700,21892175,2170,2170,2170,2170,0
20240326,181600,21892175,2170,2170,2170,2170,0
20240326,181500,21892175,2170,2170,2170,2170,0
20240326,181400,21892175,2170,2170,2170,2170,0
20240326,181300,21892175,2170,2170,2170,2170,0
20240326,181200,21892175,2170,2170,2170,2170,0
20240326,181100,21892175,2170,2170,2170,2170,0
20240326,181000,21892175,2170,2170,2170,2170,0
20240326,180900,21892175,2170,2170,2170,2170,0
20240326,180800,21892175,2170,2170,2170,2170,0
20240326,180700,21892175,2170,2170,2170,2170,0
20240326,180600,21892175,2170,2170,2170,2170,0
20240326,180500,21892175,2170,2170,2170,2170,0
20240326,180400,21892175,2170,2170,2170,2170,0
20240326,180300,21892175,2170,2170,2170,2170,0
20240326,180200,21892175,2170,2170,2170,2170,0
20240326,180100,21892175,2170,2170,2170,2170,0
20240326,180000,21892175,2170,2170,2170,2170,0
20240326,175900,21892175,2170,2170,2170,2170,0
20240326,175800,21892175,2170,2170,2170,2170,277
20240326,175700,21892175,2170,2170,2170,2170,0
20240326,175600,21892175,2170,2170,2170,2170,0
20240326,175500,21892175,2170,2170,2170,2170,0
20240326,175400,21892175,2170,2170,2170,2170,0
20240326,175300,21892175,2170,2170,2170,2170,0
20240326,175200,21892175,2170,2170,2170,2170,0
20240326,175100,21892175,2170,2170,2170,2170,0
20240326,175000,21892175,2170,2170,2170,2170,0
20240326,174900,21892175,2170,2170,2170,2170,0
20240326,174800,21892175,2170,2170,2170,2170,0
20240326,174700,21892175,2170,2170,2170,2170,0
20240326,174600,21892175,2170,2170,2170,2170,0
20240326,174500,21892175,2170,2170,2170,2170,0
20240326,174400,21892175,2170,2170,2170,2170,0
20240326,174300,21892175,2170,2170,2170,2170,0
20240326,174200,21892175,2170,2170,2170,2170,0
20240326,174100,21892175,2170,2170,2170,2170,0
20240326,174000,21892175,2170,2170,2170,2170,0
20240326,173900,21892175,2170,2170,2170,2170,0
20240326,173800,21892175,2170,2170,2170,2170,0
20240326,173700,21892175,2170,2170,2170,2170,0
20240326,173600,21892175,2170,2170,2170,2170,0
20240326,173500,21892175,2170,2170,2170,2170,0
20240326,173400,21892175,2170,2170,2170,2170,0
20240326,173300,21892175,2170,2170,2170,2170,0
20240326,173200,21892175,2170,2170,2170,2170,0
20240326,173100,21892175,2170,2170,2170,2170,0
20240326,173000,21892175,2170,2170,2170,2170,0
20240326,172900,21892175,2170,2170,2170,2170,0
20240326,172800,21892175,2170,2170,2170,2170,277
20240326,172700,21892175,2170,2170,2170,2170,0
20240326,172600,21892175,2170,2170,2170,2170,0
20240326,172500,21892175,2170,2170,2170,2170,0
20240326,172400,21892175,2170,2170,2170,2170,0
20240326,172300,21892175,2170,2170,2170,2170,0
20240326,172200,21892175,2170,2170,2170,2170,0
20240326,172100,21892175,2170,2170,2170,2170,0
20240326,172000,21892175,2170,2170,2170,2170,0
20240326,171900,21892175,2170,2170,2170,2170,0
20240326,171800,21892175,2170,2170,2170,2170,0
20240326,171700,21892175,2170,2170,2170,2170,0
20240326,171600,21892175,2170,2170,2170,2170,0
20240326,171500,21892175,2170,2170,2170,2170,0
20240326,171400,21892175,2170,2170,2170,2170,0
20240326,171300,21892175,2170,2170,2170,2170,0
20240326,171200,21892175,2170,2170,2170,2170,0
20240326,171100,21892175,2170,2170,2170,2170,0
20240326,171000,21892175,2170,2170,2170,2170,0
20240326,170900,21892175,2170,2170,2170,2170,0
20240326,170800,21892175,2170,2170,2170,2170,0
20240326,170700,21892175,2170,2170,2170,2170,0
20240326,170600,21892175,2170,2170,2170,2170,0
20240326,170500,21892175,2170,2170,2170,2170,0
20240326,170400,21892175,2170,2170,2170,2170,0
20240326,170300,21892175,2170,2170,2170,2170,0
20240326,170200,21892175,2170,2170,2170,2170,0
20240326,170100,21892175,2170,2170,2170,2170,0
20240326,170000,21892175,2170,2170,2170,2170,0
20240326,165900,21892175,2170,2170,2170,2170,0
20240326,165800,21892175,2170,2170,2170,2170,277
20240326,165700,21892175,2170,2170,2170,2170,0
20240326,165600,21892175,2170,2170,2170,2170,0
20240326,165500,21892175,2170,2170,2170,2170,0
20240326,165400,21892175,2170,2170,2170,2170,0
20240326,165300,21892175,2170,2170,2170,2170,0
20240326,165200,21892175,2170,2170,2170,2170,0
20240326,165100,21892175,2170,2170,2170,2170,0
20240326,165000,21892175,2170,2170,2170,2170,0
20240326,164900,21892175,2170,2170,2170,2170,0
20240326,164800,21892175,2170,2170,2170,2170,0
20240326,164700,21892175,2170,2170,2170,2170,0
20240326,164600,21892175,2170,2170,2170,2170,0
20240326,164500,21892175,2170,2170,2170,2170,0
20240326,164400,21892175,2170,2170,2170,2170,0
20240326,164300,21892175,2170,2170,2170,2170,0
20240326,164200,21892175,2170,2170,2170,2170,0
20240326,164100,21892175,2170,2170,2170,2170,0
20240326,164000,21892175,2170,2170,2170,2170,0
20240326,163900,21892175,2170,2170,2170,2170,0
20240326,163800,21892175,2170,2170,2170,2170,0
20240326,163700,21892175,2170,2170,2170,2170,0
20240326,163600,21892175,2170,2170,2170,2170,0
20240326,163500,21892175,2170,2170,2170,2170,0
20240326,163400,21892175,2170,2170,2170,2170,0
20240326,163300,21892175,2170,2170,2170,2170,0
20240326,163200,21892175,2170,2170,2170,2170,0
20240326,163100,21892175,2170,2170,2170,2170,0
20240326,163000,21892175,2170,2170,2170,2170,0
20240326,162900,21892175,2170,2170,2170,2170,0
20240326,162800,21892175,2170,2170,2170,2170,277
20240326,162700,21892175,2170,2170,2170,2170,0
20240326,162600,21892175,2170,2170,2170,2170,0
20240326,162500,21892175,2170,2170,2170,2170,0
20240326,162400,21892175,2170,2170,2170,2170,0
20240326,162300,21892175,2170,2170,2170,2170,0
20240326,162200,21892175,2170,2170,2170,2170,0
20240326,162100,21892175,2170,2170,2170,2170,0
20240326,162000,21892175,2170,2170,2170,2170,0
20240326,161900,21892175,2170,2170,2170,2170,0
20240326,161800,21892175,2170,2170,2170,2170,0
20240326,161700,21892175,2170,2170,2170,2170,0
20240326,161600,21892175,2170,2170,2170,2170,0
20240326,161500,21892175,2170,2170,2170,2170,0
20240326,161400,21892175,2170,2170,2170,2170,0
20240326,161300,21892175,2170,2170,2170,2170,0
20240326,161200,21892175,2170,2170,2170,2170,0
20240326,161100,21892175,2170,2170,2170,2170,0
20240326,161000,21892175,2170,2170,2170,2170,0
20240326,160900,21892175,2170,2170,2170,2170,0
20240326,160800,21892175,2170,2170,2170,2170,0
20240326,160700,21892175,2170,2170,2170,2170,0
20240326,160600,21892175,2170,2170,2170,2170,0
20240326,160500,21892175,2170,2170,2170,2170,0
20240326,160400,21892175,2170,2170,2170,2170,0
20240326,160300,21892175,2170,2170,2170,2170,0
20240326,160200,21892175,2170,2170,2170,2170,0
20240326,160100,21892175,2170,2170,2170,2170,0
20240326,160000,21892175,2170,2170,2170,2170,0
20240326,155900,21892175,2170,2170,2170,2170,0
20240326,155800,21892175,2170,2170,2170,2170,277
20240326,155700,21892175,2170,2170,2170,2170,0
20240326,155600,21892175,2170,2170,2170,2170,0
20240326,155500,21892175,2170,2170,2170,2170,0
20240326,155400,21892175,2170,2170,2170,2170,0
20240326,155300,21892175,2170,2170,2170,2170,0
20240326,155200,21892175,2170,2170,2170,2170,0
20240326,155100,21892175,2170,2170,2170,2170,0
20240326,155000,21892175,2170,2170,2170,2170,0
20240326,154900,21892175,2170,2170,2170,2170,0
20240326,154800,21892175,2170,2170,2170,2170,0
20240326,154700,21892175,2170,2170,2170,2170,0
20240326,154600,21892175,2170,2170,2170,2170,0
20240326,154500,21892175,2170,2170,2170,2170,0
20240326,154400,21892175,2170,2170,2170,2170,0
20240326,154300,21892175,2170,2170,2170,2170,0
20240326,154200,21892175,2170,2170,2170,2170,0
20240326,154100,21892175,2170,2170,2170,2170,0
20240326,154000,21892175,2170,2170,2170,2170,0
20240326,153900,21892175,2170,2170,2170,2170,0
20240326,153800,21892175,2170,2170,2170,2170,0
20240326,153700,21892175,2170,2170,2170,2170,0
20240326,153600,21892175,2170,2170,2170,2170,0
20240326,153500,21892175,2170,2170,2170,2170,0
20240326,153400,21892175,2170,2170,2170,2170,0
20240326,153300,21892175,2170,2170,2170,2170,0
20240326,153200,21892175,2170,2170,2170,2170,0
20240326,153100,21892175,2170,2170,2170,2170,0
20240326,153000,21892175,2170,2170,2170,2170,277
20240326,152900,21291085,2165,2165,2165,2165,0
20240326,152800,21291085,2165,2165,2165,2165,0
20240326,152700,21291085,2165,2165,2165,2165,0
20240326,152600,21291085,2165,2165,2165,2165,0
20240326,152500,21291085,2165,2165,2165,2165,0
20240326,152400,21291085,2165,2165,2165,2165,0
20240326,152300,21291085,2165,2165,2165,2165,0
20240326,152200,21291085,2165,2165,2165,2165,0
20240326,152100,21291085,2165,2165,2165,2165,0
20240326,152000,21291085,2165,2165,2165,2165,0
20240326,151900,21291085,2165,2165,2165,2165,0
20240326,151800,21291085,2165,2165,2165,2165,0
20240326,151700,21291085,2165,2165,2165,2165,1
20240326,151600,21288920,2170,2170,2170,2170,10
20240326,151500,21267220,2165,2165,2165,2165,0
20240326,151400,21267220,2165,2165,2165,2165,0
20240326,151300,21267220,2165,2165,2165,2165,1
20240326,151200,21265055,2165,2170,2170,2165,11
20240326,151100,21241190,2165,2165,2165,2165,1
20240326,151000,21239025,2165,2165,2165,2165,0
20240326,150900,21239025,2165,2165,2165,2165,40
20240326,150800,21152425,2165,2170,2170,2165,13
20240326,150700,21124225,2170,2170,2170,2170,0
20240326,150600,21124225,2170,2170,2170,2170,0
20240326,150500,21124225,2170,2170,2170,2170,10
20240326,150400,21102525,2170,2170,2170,2170,0
20240326,150300,21102525,2170,2170,2170,2170,0
20240326,150200,21102525,2170,2170,2170,2170,0
20240326,150100,21102525,2170,2170,2170,2170,10
20240326,150000,21080825,2165,2165,2165,2165,0
20240326,145900,21080825,2165,2165,2165,2165,0
20240326,145800,21080825,2165,2170,2170,2165,12
20240326,145700,21054795,2170,2170,2170,2170,0
20240326,145600,21054795,2170,2170,2170,2170,0
20240326,145500,21054795,2170,2170,2170,2170,0
20240326,145400,21054795,2170,2170,2170,2170,10
20240326,145300,21033095,2170,2170,2170,2170,0
20240326,145200,21033095,2170,2170,2170,2170,0
20240326,145100,21033095,2170,2170,2170,2170,11
20240326,145000,21009225,2165,2165,2165,2165,0
20240326,144900,21009225,2165,2165,2165,2165,3
20240326,144800,21002730,2170,2170,2170,2170,0
20240326,144700,21002730,2170,2170,2170,2170,10
20240326,144600,20981030,2170,2170,2170,2170,0
20240326,144500,20981030,2170,2170,2170,2170,0
20240326,144400,20981030,2170,2170,2170,2170,0
20240326,144300,20981030,2170,2170,2170,2170,14
20240326,144200,20950650,2170,2170,2170,2170,1
20240326,144100,20948480,2170,2170,2170,2170,0
20240326,144000,20948480,2170,2170,2170,2170,10
20240326,143900,20926780,2170,2170,2170,2170,0
20240326,143800,20926780,2170,2170,2170,2170,0
20240326,143700,20926780,2170,2170,2170,2170,0
20240326,143600,20926780,2170,2170,2170,2170,11
20240326,143500,20902910,2170,2170,2170,2170,0
20240326,143400,20902910,2170,2170,2170,2170,0
20240326,143300,20902910,2170,2170,2170,2170,10
20240326,143200,20881210,2165,2165,2165,2165,0
20240326,143100,20881210,2165,2165,2165,2165,0
20240326,143000,20881210,2165,2165,2165,2165,50
20240326,142900,20772960,2170,2170,2170,2170,10
20240326,142800,20751260,2170,2170,2170,2170,0
20240326,142700,20751260,2170,2170,2170,2170,0
20240326,142600,20751260,2170,2170,2170,2170,10
20240326,142500,20729560,2170,2170,2170,2170,0
20240326,142400,20729560,2170,2170,2170,2170,0
20240326,142300,20729560,2170,2170,2170,2170,0
20240326,142200,20729560,2170,2170,2170,2170,10
20240326,142100,20707860,2170,2170,2170,2170,0
20240326,142000,20707860,2170,2170,2170,2170,0
20240326,141900,20707860,2170,2170,2170,2170,0
20240326,141800,20707860,2170,2170,2170,2170,11
20240326,141700,20683990,2170,2170,2170,2170,0
20240326,141600,20683990,2170,2170,2170,2170,0
20240326,141500,20683990,2170,2170,2170,2170,10
20240326,141400,20662290,2170,2170,2170,2170,0
20240326,141300,20662290,2170,2170,2170,2170,0
20240326,141200,20662290,2170,2170,2170,2170,0
20240326,141100,20662290,2170,2170,2170,2170,10
20240326,141000,20640590,2170,2170,2170,2170,0
20240326,140900,20640590,2170,2170,2170,2170,0
20240326,140800,20640590,2170,2170,2170,2170,10
20240326,140700,20618890,2170,2170,2170,2170,0
20240326,140600,20618890,2170,2170,2170,2170,0
20240326,140500,20618890,2170,2170,2170,2170,0
20240326,140400,20618890,2170,2170,2170,2170,11
20240326,140300,20595020,2170,2170,2170,2170,0
20240326,140200,20595020,2170,2170,2170,2170,0
20240326,140100,20595020,2170,2170,2170,2170,10
20240326,140000,20573320,2170,2170,2170,2170,0
20240326,135900,20573320,2170,2170,2170,2170,0
20240326,135800,20573320,2170,2170,2170,2170,0
20240326,135700,20573320,2170,2170,2170,2170,1010
20240326,135600,18381620,2170,2170,2170,2170,0
20240326,135500,18381620,2170,2170,2170,2170,0
20240326,135400,18381620,2170,2170,2170,2170,0
20240326,135300,18381620,2170,2170,2170,2170,10
20240326,135200,18359920,2170,2170,2170,2170,0
20240326,135100,18359920,2170,2170,2170,2170,0
20240326,135000,18359920,2170,2170,2170,2170,10
20240326,134900,18338220,2170,2170,2170,2170,0
20240326,134800,18338220,2170,2170,2170,2170,0
20240326,134700,18338220,2170,2170,2170,2170,0
20240326,134600,18338220,2170,2170,2170,2170,11
20240326,134500,18314350,2170,2170,2170,2170,0
20240326,134400,18314350,2170,2170,2170,2170,0
20240326,134300,18314350,2170,2170,2170,2170,10
20240326,134200,18292650,2170,2170,2170,2170,0
20240326,134100,18292650,2170,2170,2170,2170,0
20240326,134000,18292650,2170,2170,2170,2170,0
20240326,133900,18292650,2170,2170,2170,2170,10
20240326,133800,18270950,2165,2165,2165,2165,0
20240326,133700,18270950,2165,2165,2165,2165,1
20240326,133600,18268785,2170,2170,2170,2170,10
20240326,133500,18247085,2170,2170,2170,2170,0
20240326,133400,18247085,2170,2170,2170,2170,0
20240326,133300,18247085,2170,2170,2170,2170,460
20240326,133200,17248885,2170,2170,2170,2170,11
20240326,133100,17225015,2170,2170,2170,2170,0
20240326,133000,17225015,2170,2170,2170,2170,0
20240326,132900,17225015,2170,2170,2170,2170,10
20240326,132800,17203315,2170,2170,2170,2170,460
20240326,132700,16205115,2170,2170,2170,2170,0
20240326,132600,16205115,2170,2170,2170,2170,0
20240326,132500,16205115,2170,2170,2170,2170,10
20240326,132400,16183415,2170,2170,2170,2170,0
20240326,132300,16183415,2170,2170,2170,2170,0
20240326,132200,16183415,2170,2170,2170,2170,0
20240326,132100,16183415,2170,2170,2170,2170,10
20240326,132000,16161715,2170,2170,2170,2170,0
20240326,131900,16161715,2170,2170,2170,2170,0
20240326,131800,16161715,2170,2170,2170,2170,10
20240326,131700,16140015,2170,2170,2170,2170,0
20240326,131600,16140015,2170,2170,2170,2170,0
20240326,131500,16140015,2170,2170,2170,2170,0
20240326,131400,16140015,2170,2170,2170,2170,11
20240326,131300,16116145,2170,2170,2170,2170,0
20240326,131200,16116145,2170,2170,2170,2170,0
20240326,131100,16116145,2170,2170,2170,2170,10
20240326,131000,16094445,2170,2170,2170,2170,0
20240326,130900,16094445,2170,2170,2170,2170,0
20240326,130800,16094445,2170,2170,2170,2170,0
20240326,130700,16094445,2170,2170,2170,2170,10
20240326,130600,16072745,2170,2170,2170,2170,0
20240326,130500,16072745,2170,2170,2170,2170,0
20240326,130400,16072745,2170,2170,2170,2170,10
20240326,130300,16051045,2170,2170,2170,2170,0
20240326,130200,16051045,2170,2170,2170,2170,0
20240326,130100,16051045,2170,2170,2170,2170,0
20240326,130000,16051045,2170,2170,2170,2170,11
20240326,125900,16027175,2170,2170,2170,2170,0
20240326,125800,16027175,2170,2170,2170,2170,0
20240326,125700,16027175,2170,2170,2170,2170,0
20240326,125600,16027175,2170,2170,2170,2170,10
20240326,125500,16005475,2170,2170,2170,2170,0
20240326,125400,16005475,2170,2170,2170,2170,0
20240326,125300,16005475,2170,2170,2170,2170,10
20240326,125200,15983775,2170,2170,2170,2170,0
20240326,125100,15983775,2170,2170,2170,2170,0
20240326,125000,15983775,2170,2170,2170,2170,0
20240326,124900,15983775,2170,2170,2170,2170,10
20240326,124800,15962075,2165,2165,2165,2165,0
20240326,124700,15962075,2165,2165,2165,2165,0
20240326,124600,15962075,2165,2170,2170,2165,2132
20240326,124500,11346240,2170,2170,2170,2170,0
20240326,124400,11346240,2170,2170,2170,2170,0
20240326,124300,11346240,2170,2170,2170,2170,0
20240326,124200,11346240,2170,2170,2170,2170,10
20240326,124100,11324540,2170,2170,2170,2170,0
20240326,124000,11324540,2170,2170,2170,2170,0
20240326,123900,11324540,2170,2170,2170,2170,10
20240326,123800,11302840,2170,2170,2170,2170,0
20240326,123700,11302840,2170,2170,2170,2170,0
20240326,123600,11302840,2170,2170,2170,2170,0
20240326,123500,11302840,2170,2170,2170,2170,10
20240326,123400,11281140,2165,2165,2165,2165,0
20240326,123300,11281140,2165,2165,2165,2165,0
20240326,123200,11281140,2165,2165,2165,2165,987
20240326,123100,9144285,2165,2165,2165,2165,0
20240326,123000,9144285,2165,2165,2165,2165,0
20240326,122900,9144285,2165,2165,2165,2165,0
20240326,122800,9144285,2165,2165,2165,2165,11
20240326,122700,9120470,2165,2165,2165,2165,2
20240326,122600,9116140,2170,2170,2170,2170,0
20240326,122500,9116140,2170,2170,2170,2170,0
20240326,122400,9116140,2170,2170,2170,2170,10
20240326,122300,9094440,2170,2170,2170,2170,0
20240326,122200,9094440,2170,2170,2170,2170,0
20240326,122100,9094440,2170,2170,2170,2170,0
20240326,122000,9094440,2170,2170,2170,2170,0
20240326,121900,9094440,2170,2170,2170,2170,0
20240326,121800,9094440,2170,2170,2170,2170,0
20240326,121700,9094440,2170,2170,2170,2170,20
20240326,121600,9051040,2170,2170,2170,2170,0
20240326,121500,9051040,2170,2170,2170,2170,0
20240326,121400,9051040,2170,2170,2170,2170,21
20240326,121300,9005470,2170,2170,2170,2170,0
20240326,121200,9005470,2170,2170,2170,2170,0
20240326,121100,9005470,2170,2170,2170,2170,0
20240326,121000,9005470,2170,2170,2170,2170,10
20240326,120900,8983770,2170,2170,2170,2170,0
20240326,120800,8983770,2170,2170,2170,2170,0
20240326,120700,8983770,2170,2170,2170,2170,0
20240326,120600,8983770,2170,2170,2170,2170,0
20240326,120500,8983770,2170,2170,2170,2170,0
20240326,120400,8983770,2170,2170,2170,2170,0
20240326,120300,8983770,2170,2170,2170,2170,0
20240326,120200,8983770,2170,2170,2170,2170,0
20240326,120100,8983770,2170,2170,2170,2170,0
20240326,120000,8983770,2170,2170,2170,2170,20
20240326,115900,8940370,2170,2170,2170,2170,0
20240326,115800,8940370,2170,2170,2170,2170,0
20240326,115700,8940370,2170,2170,2170,2170,0
20240326,115600,8940370,2170,2170,2170,2170,21
20240326,115500,8894800,2170,2170,2170,2170,0
20240326,115400,8894800,2170,2170,2170,2170,0
20240326,115300,8894800,2170,2170,2170,2170,0
20240326,115200,8894800,2170,2170,2170,2170,10
20240326,115100,8873100,2170,2170,2170,2170,0
20240326,115000,8873100,2170,2170,2170,2170,0
20240326,114900,8873100,2170,2170,2170,2170,0
20240326,114800,8873100,2170,2170,2170,2170,0
20240326,114700,8873100,2170,2170,2170,2170,0
20240326,114600,8873100,2170,2170,2170,2170,0
20240326,114500,8873100,2170,2170,2170,2170,0
20240326,114400,8873100,2170,2170,2170,2170,0
20240326,114300,8873100,2170,2170,2170,2170,0
20240326,114200,8873100,2170,2170,2170,2170,16
20240326,114100,8838380,2170,2170,2170,2170,0
20240326,114000,8838380,2170,2170,2170,2170,0
20240326,113900,8838380,2170,2170,2170,2170,0
20240326,113800,8838380,2170,2170,2170,2170,10
20240326,113700,8816680,2170,2170,2170,2170,0
20240326,113600,8816680,2170,2170,2170,2170,0
20240326,113500,8816680,2170,2170,2170,2170,20
20240326,113400,8773280,2165,2165,2165,2165,0
20240326,113300,8773280,2165,2165,2165,2165,0
20240326,113200,8773280,2165,2165,2165,2165,0
20240326,113100,8773280,2165,2165,2165,2165,5
20240326,113000,8762455,2160,2160,2160,2160,1
20240326,112900,8760295,2165,2165,2165,2165,0
20240326,112800,8760295,2165,2165,2165,2165,10
20240326,112700,8738645,2170,2170,2170,2170,0
20240326,112600,8738645,2170,2170,2170,2170,0
20240326,112500,8738645,2170,2170,2170,2170,0
20240326,112400,8738645,2170,2170,2170,2170,0
20240326,112300,8738645,2170,2170,2170,2170,0
20240326,112200,8738645,2170,2170,2170,2170,0
20240326,112100,8738645,2170,2170,2170,2170,22
20240326,112000,8690905,2170,2170,2170,2170,0
20240326,111900,8690905,2170,2170,2170,2170,0
20240326,111800,8690905,2170,2170,2170,2170,0
20240326,111700,8690905,2170,2170,2170,2170,10
20240326,111600,8669205,2170,2170,2170,2170,0
20240326,111500,8669205,2170,2170,2170,2170,0
20240326,111400,8669205,2170,2170,2170,2170,0
20240326,111300,8669205,2170,2170,2170,2170,10
20240326,111200,8647505,2165,2165,2165,2165,0
20240326,111100,8647505,2165,2165,2165,2165,0
20240326,111000,8647505,2165,2165,2165,2165,9
20240326,110900,8628020,2165,2165,2165,2165,0
20240326,110800,8628020,2165,2165,2165,2165,0
20240326,110700,8628020,2165,2165,2165,2165,0
20240326,110600,8628020,2165,2165,2165,2165,10
20240326,110500,8606370,2165,2165,2165,2165,0
20240326,110400,8606370,2165,2165,2165,2165,0
20240326,110300,8606370,2165,2165,2165,2165,10
20240326,110200,8584720,2155,2155,2155,2155,0
20240326,110100,8584720,2155,2155,2155,2155,0
20240326,110000,8584720,2155,2155,2155,2155,0
20240326,105900,8584720,2155,2155,2155,2155,0
20240326,105800,8584720,2155,2155,2155,2155,0
20240326,105700,8584720,2155,2155,2155,2155,0
20240326,105600,8584720,2155,2160,2160,2155,1500
20240326,105500,5352165,2170,2170,2170,2170,0
20240326,105400,5352165,2170,2170,2170,2170,0
20240326,105300,5352165,2170,2170,2170,2170,0
20240326,105200,5352165,2170,2170,2170,2170,18
20240326,105100,5313105,2170,2170,2170,2170,0
20240326,105000,5313105,2170,2170,2170,2170,0
20240326,104900,5313105,2170,2170,2170,2170,19
20240326,104800,5271875,2170,2170,2170,2170,0
20240326,104700,5271875,2170,2170,2170,2170,0
20240326,104600,5271875,2170,2170,2170,2170,0
20240326,104500,5271875,2170,2170,2170,2170,10
20240326,104400,5250175,2165,2165,2165,2165,0
20240326,104300,5250175,2165,2165,2165,2165,0
20240326,104200,5250175,2165,2165,2165,2165,0
20240326,104100,5250175,2165,2165,2165,2165,2
20240326,104000,5245845,2160,2160,2160,2160,0
20240326,103900,5245845,2160,2160,2160,2160,0
20240326,103800,5245845,2160,2155,2160,2155,982
20240326,103700,3129625,2160,2160,2160,2160,0
20240326,103600,3129625,2160,2160,2160,2160,0
20240326,103500,3129625,2160,2160,2160,2160,5
20240326,103400,3118825,2165,2165,2165,2165,10
20240326,103300,3097175,2160,2160,2160,2160,310
20240326,103200,2427575,2165,2165,2165,2165,9
20240326,103100,2408090,2170,2170,2170,2170,10
20240326,103000,2386390,2165,2165,2165,2165,0
20240326,102900,2386390,2165,2165,2165,2165,0
20240326,102800,2386390,2165,2165,2165,2165,0
20240326,102700,2386390,2165,2165,2165,2165,1
20240326,102600,2384225,2160,2160,2160,2160,0
20240326,102500,2384225,2160,2160,2160,2160,0
20240326,102400,2384225,2160,2175,2175,2160,696
20240326,102300,880750,2175,2175,2175,2175,0
20240326,102200,880750,2175,2175,2175,2175,0
20240326,102100,880750,2175,2175,2175,2175,0
20240326,102000,880750,2175,2175,2175,2175,3
20240326,101900,874225,2175,2175,2175,2175,0
20240326,101800,874225,2175,2175,2175,2175,0
20240326,101700,874225,2175,2175,2175,2175,8
20240326,101600,856825,2175,2175,2175,2175,0
20240326,101500,856825,2175,2175,2175,2175,0
20240326,101400,856825,2175,2175,2175,2175,0
20240326,101300,856825,2175,2175,2175,2175,10
20240326,101200,835075,2175,2175,2175,2175,0
20240326,101100,835075,2175,2175,2175,2175,0
20240326,101000,835075,2175,2175,2175,2175,10
20240326,100900,813325,2175,2175,2175,2175,0
20240326,100800,813325,2175,2175,2175,2175,0
20240326,100700,813325,2175,2175,2175,2175,0
20240326,100600,813325,2175,2175,2175,2175,10
20240326,100500,791575,2175,2175,2175,2175,0
20240326,100400,791575,2175,2175,2175,2175,0
20240326,100300,791575,2175,2175,2175,2175,0
20240326,100200,791575,2175,2175,2175,2175,10
20240326,100100,769825,2175,2175,2175,2175,0
20240326,100000,769825,2175,2175,2175,2175,0
20240326,095900,769825,2175,2175,2175,2175,10
20240326,095800,748075,2175,2175,2175,2175,0
20240326,095700,748075,2175,2175,2175,2175,1
20240326,095600,745900,2175,2175,2175,2175,0
20240326,095500,745900,2175,2175,2175,2175,10
20240326,095400,724150,2175,2175,2175,2175,0
20240326,095300,724150,2175,2175,2175,2175,0
20240326,095200,724150,2175,2175,2175,2175,10
20240326,095100,702400,2175,2175,2175,2175,0
20240326,095000,702400,2175,2175,2175,2175,0
20240326,094900,702400,2175,2175,2175,2175,0
20240326,094800,702400,2175,2175,2175,2175,10
20240326,094700,680650,2175,2175,2175,2175,0
20240326,094600,680650,2175,2175,2175,2175,0
20240326,094500,680650,2175,2175,2175,2175,10
20240326,094400,658900,2175,2175,2175,2175,0
20240326,094300,658900,2175,2175,2175,2175,0
20240326,094200,658900,2175,2175,2175,2175,0
20240326,094100,658900,2175,2175,2175,2175,10
20240326,094000,637150,2175,2175,2175,2175,0
20240326,093900,637150,2175,2175,2175,2175,0
20240326,093800,637150,2175,2175,2175,2175,10
20240326,093700,615400,2170,2170,2170,2170,0
20240326,093600,615400,2170,2170,2170,2170,0
20240326,093500,615400,2170,2170,2170,2170,0
20240326,093400,615400,2170,2175,2175,2170,17
20240326,093300,578460,2170,2175,2175,2170,103
20240326,093200,354440,2175,2175,2175,2175,0
20240326,093100,354440,2175,2175,2175,2175,0
20240326,093000,354440,2175,2175,2175,2175,10
20240326,092900,332690,2175,2175,2175,2175,0
20240326,092800,332690,2175,2175,2175,2175,0
20240326,092700,332690,2175,2175,2175,2175,10
20240326,092600,310940,2170,2170,2170,2170,0
20240326,092500,310940,2170,2170,2170,2170,1
20240326,092400,308770,2155,2155,2155,2155,0
20240326,092300,308770,2155,2155,2155,2155,0
20240326,092200,308770,2155,2155,2155,2155,0
20240326,092100,308770,2155,2155,2155,2155,0
20240326,092000,308770,2155,2155,2155,2155,81
20240326,091900,134215,2155,2155,2155,2155,0
20240326,091800,134215,2155,2155,2155,2155,0
20240326,091700,134215,2155,2155,2155,2155,0
20240326,091600,134215,2155,2155,2155,2155,0
20240326,091500,134215,2155,2155,2155,2155,0
20240326,091400,134215,2155,2155,2155,2155,0
20240326,091300,134215,2155,2155,2155,2155,0
20240326,091200,134215,2155,2155,2155,2155,31
20240326,091100,67410,2160,2160,2160,2160,0
20240326,091000,67410,2160,2160,2160,2160,0
20240326,090900,67410,2160,2160,2160,2160,0
20240326,090800,67410,2160,2160,2160,2160,0
20240326,090700,67410,2160,2160,2160,2160,1
20240326,090600,65250,2175,2175,2175,2175,0
20240326,090500,65250,2175,2175,2175,2175,0
20240326,090400,65250,2175,2175,2175,2175,0
20240326,090300,65250,2175,2175,2175,2175,0
20240326,090200,65250,2175,2175,2175,2175,0
20240326,090100,65250,2175,2175,2175,2175,0
20240326,090000,65250,2175,2175,2175,2175,30