KissMeData/175140/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,200100,1629399810,5200,5200,5200,5200,22791
20240327,200000,1629399810,5200,5200,5200,5200,0
20240327,195900,1629399810,5200,5200,5200,5200,0
20240327,195800,1629399810,5200,5200,5200,5200,0
20240327,195700,1629399810,5200,5200,5200,5200,0
20240327,195600,1629399810,5200,5200,5200,5200,0
20240327,195500,1629399810,5200,5200,5200,5200,0
20240327,195400,1629399810,5200,5200,5200,5200,0
20240327,195300,1629399810,5200,5200,5200,5200,0
20240327,195200,1629399810,5200,5200,5200,5200,0
20240327,195100,1629399810,5200,5200,5200,5200,0
20240327,195000,1629399810,5200,5200,5200,5200,0
20240327,194900,1629399810,5200,5200,5200,5200,0
20240327,194800,1629399810,5200,5200,5200,5200,0
20240327,194700,1629399810,5200,5200,5200,5200,0
20240327,194600,1629399810,5200,5200,5200,5200,0
20240327,194500,1629399810,5200,5200,5200,5200,0
20240327,194400,1629399810,5200,5200,5200,5200,0
20240327,194300,1629399810,5200,5200,5200,5200,0
20240327,194200,1629399810,5200,5200,5200,5200,0
20240327,194100,1629399810,5200,5200,5200,5200,0
20240327,194000,1629399810,5200,5200,5200,5200,0
20240327,193900,1629399810,5200,5200,5200,5200,0
20240327,193800,1629399810,5200,5200,5200,5200,0
20240327,193700,1629399810,5200,5200,5200,5200,0
20240327,193600,1629399810,5200,5200,5200,5200,0
20240327,193500,1629399810,5200,5200,5200,5200,0
20240327,193400,1629399810,5200,5200,5200,5200,0
20240327,193300,1629399810,5200,5200,5200,5200,0
20240327,193200,1629399810,5200,5200,5200,5200,0
20240327,193100,1629399810,5200,5200,5200,5200,22791
20240327,193000,1629399810,5200,5200,5200,5200,0
20240327,192900,1629399810,5200,5200,5200,5200,0
20240327,192800,1629399810,5200,5200,5200,5200,0
20240327,192700,1629399810,5200,5200,5200,5200,0
20240327,192600,1629399810,5200,5200,5200,5200,0
20240327,192500,1629399810,5200,5200,5200,5200,0
20240327,192400,1629399810,5200,5200,5200,5200,0
20240327,192300,1629399810,5200,5200,5200,5200,0
20240327,192200,1629399810,5200,5200,5200,5200,0
20240327,192100,1629399810,5200,5200,5200,5200,0
20240327,192000,1629399810,5200,5200,5200,5200,0
20240327,191900,1629399810,5200,5200,5200,5200,0
20240327,191800,1629399810,5200,5200,5200,5200,0
20240327,191700,1629399810,5200,5200,5200,5200,0
20240327,191600,1629399810,5200,5200,5200,5200,0
20240327,191500,1629399810,5200,5200,5200,5200,0
20240327,191400,1629399810,5200,5200,5200,5200,0
20240327,191300,1629399810,5200,5200,5200,5200,0
20240327,191200,1629399810,5200,5200,5200,5200,0
20240327,191100,1629399810,5200,5200,5200,5200,0
20240327,191000,1629399810,5200,5200,5200,5200,0
20240327,190900,1629399810,5200,5200,5200,5200,0
20240327,190800,1629399810,5200,5200,5200,5200,0
20240327,190700,1629399810,5200,5200,5200,5200,0
20240327,190600,1629399810,5200,5200,5200,5200,0
20240327,190500,1629399810,5200,5200,5200,5200,0
20240327,190400,1629399810,5200,5200,5200,5200,0
20240327,190300,1629399810,5200,5200,5200,5200,0
20240327,190200,1629399810,5200,5200,5200,5200,0
20240327,190100,1629399810,5200,5200,5200,5200,22791
20240327,190000,1629399810,5200,5200,5200,5200,0
20240327,185900,1629399810,5200,5200,5200,5200,0
20240327,185800,1629399810,5200,5200,5200,5200,0
20240327,185700,1629399810,5200,5200,5200,5200,0
20240327,185600,1629399810,5200,5200,5200,5200,0
20240327,185500,1629399810,5200,5200,5200,5200,0
20240327,185400,1629399810,5200,5200,5200,5200,0
20240327,185300,1629399810,5200,5200,5200,5200,0
20240327,185200,1629399810,5200,5200,5200,5200,0
20240327,185100,1629399810,5200,5200,5200,5200,0
20240327,185000,1629399810,5200,5200,5200,5200,0
20240327,184900,1629399810,5200,5200,5200,5200,0
20240327,184800,1629399810,5200,5200,5200,5200,0
20240327,184700,1629399810,5200,5200,5200,5200,0
20240327,184600,1629399810,5200,5200,5200,5200,0
20240327,184500,1629399810,5200,5200,5200,5200,0
20240327,184400,1629399810,5200,5200,5200,5200,0
20240327,184300,1629399810,5200,5200,5200,5200,0
20240327,184200,1629399810,5200,5200,5200,5200,0
20240327,184100,1629399810,5200,5200,5200,5200,0
20240327,184000,1629399810,5200,5200,5200,5200,0
20240327,183900,1629399810,5200,5200,5200,5200,0
20240327,183800,1629399810,5200,5200,5200,5200,0
20240327,183700,1629399810,5200,5200,5200,5200,0
20240327,183600,1629399810,5200,5200,5200,5200,0
20240327,183500,1629399810,5200,5200,5200,5200,0
20240327,183400,1629399810,5200,5200,5200,5200,0
20240327,183300,1629399810,5200,5200,5200,5200,0
20240327,183200,1629399810,5200,5200,5200,5200,0
20240327,183100,1629399810,5200,5200,5200,5200,22791
20240327,183000,1629399810,5200,5200,5200,5200,0
20240327,182900,1629399810,5200,5200,5200,5200,0
20240327,182800,1629399810,5200,5200,5200,5200,0
20240327,182700,1629399810,5200,5200,5200,5200,0
20240327,182600,1629399810,5200,5200,5200,5200,0
20240327,182500,1629399810,5200,5200,5200,5200,0
20240327,182400,1629399810,5200,5200,5200,5200,0
20240327,182300,1629399810,5200,5200,5200,5200,0
20240327,182200,1629399810,5200,5200,5200,5200,0
20240327,182100,1629399810,5200,5200,5200,5200,0
20240327,182000,1629399810,5200,5200,5200,5200,0
20240327,181900,1629399810,5200,5200,5200,5200,0
20240327,181800,1629399810,5200,5200,5200,5200,0
20240327,181700,1629399810,5200,5200,5200,5200,0
20240327,181600,1629399810,5200,5200,5200,5200,0
20240327,181500,1629399810,5200,5200,5200,5200,0
20240327,181400,1629399810,5200,5200,5200,5200,0
20240327,181300,1629399810,5200,5200,5200,5200,0
20240327,181200,1629399810,5200,5200,5200,5200,0
20240327,181100,1629399810,5200,5200,5200,5200,0
20240327,181000,1629399810,5200,5200,5200,5200,0
20240327,180900,1629399810,5200,5200,5200,5200,0
20240327,180800,1629399810,5200,5200,5200,5200,0
20240327,180700,1629399810,5200,5200,5200,5200,0
20240327,180600,1629399810,5200,5200,5200,5200,0
20240327,180500,1629399810,5200,5200,5200,5200,0
20240327,180400,1629399810,5200,5200,5200,5200,0
20240327,180300,1629399810,5200,5200,5200,5200,0
20240327,180200,1629399810,5200,5200,5200,5200,0
20240327,180100,1629399810,5200,5200,5200,5200,22791
20240327,180000,1629399810,5200,5200,5200,5200,0
20240327,175900,1629399810,5200,5200,5200,5200,0
20240327,175800,1629399810,5200,5200,5200,5200,0
20240327,175700,1629399810,5200,5200,5200,5200,0
20240327,175600,1629399810,5200,5200,5200,5200,0
20240327,175500,1629399810,5200,5200,5200,5200,0
20240327,175400,1629399810,5200,5200,5200,5200,0
20240327,175300,1629399810,5200,5200,5200,5200,0
20240327,175200,1629399810,5200,5200,5200,5200,0
20240327,175100,1629399810,5200,5200,5200,5200,0
20240327,175000,1629399810,5200,5200,5200,5200,0
20240327,174900,1629399810,5200,5200,5200,5200,0
20240327,174800,1629399810,5200,5200,5200,5200,0
20240327,174700,1629399810,5200,5200,5200,5200,0
20240327,174600,1629399810,5200,5200,5200,5200,0
20240327,174500,1629399810,5200,5200,5200,5200,0
20240327,174400,1629399810,5200,5200,5200,5200,0
20240327,174300,1629399810,5200,5200,5200,5200,0
20240327,174200,1629399810,5200,5200,5200,5200,0
20240327,174100,1629399810,5200,5200,5200,5200,0
20240327,174000,1629399810,5200,5200,5200,5200,0
20240327,173900,1629399810,5200,5200,5200,5200,0
20240327,173800,1629399810,5200,5200,5200,5200,0
20240327,173700,1629399810,5200,5200,5200,5200,0
20240327,173600,1629399810,5200,5200,5200,5200,0
20240327,173500,1629399810,5200,5200,5200,5200,0
20240327,173400,1629399810,5200,5200,5200,5200,0
20240327,173300,1629399810,5200,5200,5200,5200,0
20240327,173200,1629399810,5200,5200,5200,5200,0
20240327,173100,1629399810,5200,5200,5200,5200,22791
20240327,173000,1629399810,5200,5200,5200,5200,0
20240327,172900,1629399810,5200,5200,5200,5200,0
20240327,172800,1629399810,5200,5200,5200,5200,0
20240327,172700,1629399810,5200,5200,5200,5200,0
20240327,172600,1629399810,5200,5200,5200,5200,0
20240327,172500,1629399810,5200,5200,5200,5200,0
20240327,172400,1629399810,5200,5200,5200,5200,0
20240327,172300,1629399810,5200,5200,5200,5200,0
20240327,172200,1629399810,5200,5200,5200,5200,0
20240327,172100,1629399810,5200,5200,5200,5200,0
20240327,172000,1629399810,5200,5200,5200,5200,0
20240327,171900,1629399810,5200,5200,5200,5200,0
20240327,171800,1629399810,5200,5200,5200,5200,0
20240327,171700,1629399810,5200,5200,5200,5200,0
20240327,171600,1629399810,5200,5200,5200,5200,0
20240327,171500,1629399810,5200,5200,5200,5200,0
20240327,171400,1629399810,5200,5200,5200,5200,0
20240327,171300,1629399810,5200,5200,5200,5200,0
20240327,171200,1629399810,5200,5200,5200,5200,0
20240327,171100,1629399810,5200,5200,5200,5200,0
20240327,171000,1629399810,5200,5200,5200,5200,0
20240327,170900,1629399810,5200,5200,5200,5200,0
20240327,170800,1629399810,5200,5200,5200,5200,0
20240327,170700,1629399810,5200,5200,5200,5200,0
20240327,170600,1629399810,5200,5200,5200,5200,0
20240327,170500,1629399810,5200,5200,5200,5200,0
20240327,170400,1629399810,5200,5200,5200,5200,0
20240327,170300,1629399810,5200,5200,5200,5200,0
20240327,170200,1629399810,5200,5200,5200,5200,0
20240327,170100,1629399810,5200,5200,5200,5200,22791
20240327,170000,1629399810,5200,5200,5200,5200,0
20240327,165900,1629399810,5200,5200,5200,5200,0
20240327,165800,1629399810,5200,5200,5200,5200,0
20240327,165700,1629399810,5200,5200,5200,5200,0
20240327,165600,1629399810,5200,5200,5200,5200,0
20240327,165500,1629399810,5200,5200,5200,5200,0
20240327,165400,1629399810,5200,5200,5200,5200,0
20240327,165300,1629399810,5200,5200,5200,5200,0
20240327,165200,1629399810,5200,5200,5200,5200,0
20240327,165100,1629399810,5200,5200,5200,5200,0
20240327,165000,1629399810,5200,5200,5200,5200,0
20240327,164900,1629399810,5200,5200,5200,5200,0
20240327,164800,1629399810,5200,5200,5200,5200,0
20240327,164700,1629399810,5200,5200,5200,5200,0
20240327,164600,1629399810,5200,5200,5200,5200,0
20240327,164500,1629399810,5200,5200,5200,5200,0
20240327,164400,1629399810,5200,5200,5200,5200,0
20240327,164300,1629399810,5200,5200,5200,5200,0
20240327,164200,1629399810,5200,5200,5200,5200,0
20240327,164100,1629399810,5200,5200,5200,5200,0
20240327,164000,1629399810,5200,5200,5200,5200,0
20240327,163900,1629399810,5200,5200,5200,5200,0
20240327,163800,1629399810,5200,5200,5200,5200,0
20240327,163700,1629399810,5200,5200,5200,5200,0
20240327,163600,1629399810,5200,5200,5200,5200,0
20240327,163500,1629399810,5200,5200,5200,5200,0
20240327,163400,1629399810,5200,5200,5200,5200,0
20240327,163300,1629399810,5200,5200,5200,5200,0
20240327,163200,1629399810,5200,5200,5200,5200,0
20240327,163100,1629399810,5200,5200,5200,5200,22791
20240327,163000,1629399810,5200,5200,5200,5200,0
20240327,162900,1629399810,5200,5200,5200,5200,0
20240327,162800,1629399810,5200,5200,5200,5200,0
20240327,162700,1629399810,5200,5200,5200,5200,0
20240327,162600,1629399810,5200,5200,5200,5200,0
20240327,162500,1629399810,5200,5200,5200,5200,0
20240327,162400,1629399810,5200,5200,5200,5200,0
20240327,162300,1629399810,5200,5200,5200,5200,0
20240327,162200,1629399810,5200,5200,5200,5200,0
20240327,162100,1629399810,5200,5200,5200,5200,0
20240327,162000,1629399810,5200,5200,5200,5200,0
20240327,161900,1629399810,5200,5200,5200,5200,0
20240327,161800,1629399810,5200,5200,5200,5200,0
20240327,161700,1629399810,5200,5200,5200,5200,0
20240327,161600,1629399810,5200,5200,5200,5200,0
20240327,161500,1629399810,5200,5200,5200,5200,0
20240327,161400,1629399810,5200,5200,5200,5200,0
20240327,161300,1629399810,5200,5200,5200,5200,0
20240327,161200,1629399810,5200,5200,5200,5200,0
20240327,161100,1629399810,5200,5200,5200,5200,0
20240327,161000,1629399810,5200,5200,5200,5200,0
20240327,160900,1629399810,5200,5200,5200,5200,0
20240327,160800,1629399810,5200,5200,5200,5200,0
20240327,160700,1629399810,5200,5200,5200,5200,0
20240327,160600,1629399810,5200,5200,5200,5200,0
20240327,160500,1629399810,5200,5200,5200,5200,0
20240327,160400,1629399810,5200,5200,5200,5200,0
20240327,160300,1629399810,5200,5200,5200,5200,0
20240327,160200,1629399810,5200,5200,5200,5200,0
20240327,160100,1629399810,5200,5200,5200,5200,22791
20240327,160000,1629399810,5200,5200,5200,5200,0
20240327,155900,1629399810,5200,5200,5200,5200,0
20240327,155800,1629399810,5200,5200,5200,5200,0
20240327,155700,1629399810,5200,5200,5200,5200,0
20240327,155600,1629399810,5200,5200,5200,5200,0
20240327,155500,1629399810,5200,5200,5200,5200,0
20240327,155400,1629399810,5200,5200,5200,5200,0
20240327,155300,1629399810,5200,5200,5200,5200,0
20240327,155200,1629399810,5200,5200,5200,5200,0
20240327,155100,1629399810,5200,5200,5200,5200,0
20240327,155000,1629399810,5200,5200,5200,5200,0
20240327,154900,1629399810,5200,5200,5200,5200,0
20240327,154800,1629399810,5200,5200,5200,5200,0
20240327,154700,1629399810,5200,5200,5200,5200,0
20240327,154600,1629399810,5200,5200,5200,5200,0
20240327,154500,1629399810,5200,5200,5200,5200,0
20240327,154400,1629399810,5200,5200,5200,5200,0
20240327,154300,1629399810,5200,5200,5200,5200,0
20240327,154200,1629399810,5200,5200,5200,5200,0
20240327,154100,1629399810,5200,5200,5200,5200,0
20240327,154000,1629399810,5200,5200,5200,5200,0
20240327,153900,1629399810,5200,5200,5200,5200,0
20240327,153800,1629399810,5200,5200,5200,5200,0
20240327,153700,1629399810,5200,5200,5200,5200,0
20240327,153600,1629399810,5200,5200,5200,5200,0
20240327,153500,1629399810,5200,5200,5200,5200,0
20240327,153400,1629399810,5200,5200,5200,5200,0
20240327,153300,1629399810,5200,5200,5200,5200,0
20240327,153200,1629399810,5200,5200,5200,5200,0
20240327,153100,1629399810,5200,5200,5200,5200,22791
20240327,153000,1629399810,5200,5200,5200,5200,22791
20240327,152900,1510886610,5200,5200,5200,5200,0
20240327,152800,1510886610,5200,5200,5200,5200,0
20240327,152700,1510886610,5200,5200,5200,5200,0
20240327,152600,1510886610,5200,5200,5200,5200,0
20240327,152500,1510886610,5200,5200,5200,5200,0
20240327,152400,1510886610,5200,5200,5200,5200,0
20240327,152300,1510886610,5200,5200,5200,5200,0
20240327,152200,1510886610,5200,5200,5200,5200,0
20240327,152100,1510886610,5200,5200,5200,5200,0
20240327,152000,1510886610,5200,5200,5200,5200,0
20240327,151900,1510886610,5200,5130,5210,5120,41585
20240327,151800,1296255410,5130,5100,5130,5100,21
20240327,151700,1296147740,5100,5130,5130,5100,1748
20240327,151600,1287216540,5130,5110,5130,5110,1479
20240327,151500,1279653830,5100,5110,5110,5100,197
20240327,151400,1278648130,5100,5100,5100,5100,0
20240327,151300,1278648130,5100,5110,5110,5100,464
20240327,151200,1276279070,5100,5100,5100,5100,20
20240327,151100,1276177070,5080,5090,5090,5080,901
20240327,151000,1271599980,5090,5100,5100,5090,270
20240327,150900,1270222990,5110,5110,5110,5110,501
20240327,150800,1267662880,5100,5100,5100,5100,0
20240327,150700,1267662880,5100,5100,5110,5100,2135
20240327,150600,1256773350,5140,5100,5140,5100,529
20240327,150500,1254062210,5100,5110,5110,5100,217
20240327,150400,1252955280,5110,5100,5110,5080,3000
20240327,150300,1237711630,5100,5100,5100,5100,0
20240327,150200,1237711630,5100,5080,5110,5080,640
20240327,150100,1234447170,5080,5080,5080,5080,609
20240327,150000,1231353450,5080,5050,5080,5050,1141
20240327,145900,1225587170,5050,5050,5050,5050,2000
20240327,145800,1215487170,5050,5050,5050,5050,2095
20240327,145700,1204907420,5050,5060,5060,5050,3000
20240327,145600,1189747420,5050,5070,5070,5050,2215
20240327,145500,1178541620,5070,5070,5080,5050,6056
20240327,145400,1147880990,5080,5100,5100,5070,7030
20240327,145300,1112173630,5080,5090,5090,5080,4434
20240327,145200,1089647320,5100,5100,5100,5100,1753
20240327,145100,1080707020,5100,5100,5100,5100,2
20240327,145000,1080696820,5110,5110,5110,5110,1
20240327,144900,1080691710,5120,5120,5120,5120,1
20240327,144800,1080686590,5090,5100,5100,5090,2007
20240327,144700,1070453390,5110,5100,5110,5090,175
20240327,144600,1069559540,5100,5100,5100,5100,160
20240327,144500,1068743540,5130,5110,5130,5110,5
20240327,144400,1068717950,5120,5120,5120,5120,4
20240327,144300,1068697470,5100,5120,5120,5100,2024
20240327,144200,1058374590,5120,5100,5120,5100,1053
20240327,144100,1053003230,5090,5120,5120,5090,319
20240327,144000,1051379080,5120,5110,5120,5110,593
20240327,143900,1048344960,5110,5110,5110,5110,0
20240327,143800,1048344960,5110,5100,5110,5090,121
20240327,143700,1047727900,5100,5110,5110,5100,126
20240327,143600,1047084090,5090,5120,5120,5090,1874
20240327,143500,1037509400,5120,5130,5130,5120,1458
20240327,143400,1030031980,5150,5150,5150,5150,0
20240327,143300,1030031980,5150,5150,5150,5150,0
20240327,143200,1030031980,5150,5150,5150,5150,2028
20240327,143100,1019587780,5150,5150,5150,5150,1
20240327,143000,1019582630,5150,5130,5150,5130,2
20240327,142900,1019572350,5160,5150,5160,5150,247
20240327,142800,1018300280,5150,5150,5150,5150,900
20240327,142700,1013665280,5150,5140,5150,5140,71
20240327,142600,1013300330,5140,5130,5140,5130,495
20240327,142500,1010760730,5140,5140,5140,5140,0
20240327,142400,1010760730,5140,5140,5140,5140,6
20240327,142300,1010729890,5130,5140,5150,5130,1218
20240327,142200,1004457750,5140,5140,5140,5140,54
20240327,142100,1004180190,5140,5140,5150,5140,1052
20240327,142000,998764020,5130,5130,5130,5130,301
20240327,141900,997219890,5130,5130,5150,5130,5183
20240327,141800,970539820,5120,5120,5120,5120,3
20240327,141700,970524460,5120,5120,5120,5120,21
20240327,141600,970416940,5110,5110,5110,5110,0
20240327,141500,970416940,5110,5110,5110,5110,97
20240327,141400,969921270,5110,5110,5110,5110,0
20240327,141300,969921270,5110,5110,5110,5110,142
20240327,141200,969195650,5110,5110,5110,5110,0
20240327,141100,969195650,5110,5110,5110,5110,35
20240327,141000,969016800,5110,5110,5110,5110,0
20240327,140900,969016800,5110,5100,5110,5100,257
20240327,140800,967704030,5100,5100,5100,5100,12
20240327,140700,967642830,5100,5100,5100,5100,63
20240327,140600,967321530,5090,5090,5090,5080,429
20240327,140500,965140920,5090,5090,5090,5090,1
20240327,140400,965135830,5090,5090,5090,5090,0
20240327,140300,965135830,5090,5090,5090,5090,0
20240327,140200,965135830,5090,5090,5090,5090,72
20240327,140100,964769350,5090,5090,5090,5090,176
20240327,140000,963873510,5100,5090,5100,5090,19
20240327,135900,963776790,5090,5090,5090,5090,1105
20240327,135800,958152340,5090,5090,5090,5090,415
20240327,135700,956039990,5100,5100,5100,5100,154
20240327,135600,955254590,5120,5120,5120,5120,0
20240327,135500,955254590,5120,5120,5120,5120,80
20240327,135400,954844990,5120,5120,5120,5110,80
20240327,135300,954436170,5110,5110,5110,5100,143
20240327,135200,953705650,5110,5110,5140,5110,1405
20240327,135100,946508480,5110,5110,5110,5110,99
20240327,135000,946002590,5110,5110,5110,5110,51
20240327,134900,945741980,5100,5100,5100,5100,0
20240327,134800,945741980,5100,5100,5100,5100,0
20240327,134700,945741980,5100,5100,5100,5100,0
20240327,134600,945741980,5100,5100,5100,5100,130
20240327,134500,945078980,5090,5090,5090,5090,624
20240327,134400,941902820,5090,5080,5090,5070,187
20240327,134300,940952860,5080,5080,5080,5080,5
20240327,134200,940927460,5080,5070,5080,5070,1498
20240327,134100,933318240,5070,5070,5070,5060,571
20240327,134000,930428000,5080,5080,5080,5080,630
20240327,133900,927227600,5080,5080,5080,5080,534
20240327,133800,924514880,5070,5070,5070,5070,0
20240327,133700,924514880,5070,5070,5070,5070,345
20240327,133600,922765730,5050,5050,5050,5050,1000
20240327,133500,917715730,5070,5070,5070,5070,0
20240327,133400,917715730,5070,5050,5070,5050,483
20240327,133300,915273710,5050,5050,5050,5050,591
20240327,133200,912289160,5050,5050,5050,5050,0
20240327,133100,912289160,5050,5050,5050,5050,41
20240327,133000,912082110,5050,5040,5050,5040,141
20240327,132900,911370870,5050,5050,5050,5050,9
20240327,132800,911325420,5050,5050,5050,5050,0
20240327,132700,911325420,5050,5060,5060,5050,2900
20240327,132600,896665420,5060,5060,5060,5060,52
20240327,132500,896402300,5060,5060,5060,5050,1351
20240327,132400,889579650,5050,5050,5050,5050,0
20240327,132300,889579650,5050,5050,5050,5050,50
20240327,132200,889327150,5050,5050,5050,5050,0
20240327,132100,889327150,5050,5050,5050,5050,397
20240327,132000,887322300,5050,5050,5050,5050,27
20240327,131900,887185950,5050,5050,5050,5050,14
20240327,131800,887115250,5050,5050,5050,5050,1
20240327,131700,887110200,5050,5050,5050,5050,5
20240327,131600,887084950,5060,5060,5060,5060,0
20240327,131500,887084950,5060,5060,5060,5060,372
20240327,131400,885202630,5060,5060,5060,5060,4
20240327,131300,885182390,5060,5040,5060,5040,44
20240327,131200,884960460,5040,5040,5040,5040,30
20240327,131100,884809260,5040,5040,5040,5040,0
20240327,131000,884809260,5040,5040,5040,5040,0
20240327,130900,884809260,5040,5040,5040,5040,0
20240327,130800,884809260,5040,5040,5040,5040,1488
20240327,130700,877309740,5040,5040,5040,5040,653
20240327,130600,874018620,5060,5060,5060,5060,0
20240327,130500,874018620,5060,5060,5060,5060,0
20240327,130400,874018620,5060,5060,5060,5060,0
20240327,130300,874018620,5060,5060,5060,5060,0
20240327,130200,874018620,5060,5060,5060,5060,5
20240327,130100,873993320,5040,5040,5040,5040,0
20240327,130000,873993320,5040,5040,5040,5040,78
20240327,125900,873600200,5030,5040,5040,5030,76
20240327,125800,873217910,5040,5040,5040,5040,1
20240327,125700,873212870,5030,5030,5030,5030,0
20240327,125600,873212870,5030,5030,5030,5030,487
20240327,125500,870763260,5040,5040,5040,5040,249
20240327,125400,869508300,5040,5040,5040,5040,0
20240327,125300,869508300,5040,5040,5040,5040,0
20240327,125200,869508300,5040,5040,5040,5040,0
20240327,125100,869508300,5040,5040,5040,5040,0
20240327,125000,869508300,5040,5040,5040,5040,10
20240327,124900,869457900,5050,5050,5050,5050,0
20240327,124800,869457900,5050,5050,5050,5050,1
20240327,124700,869452850,5040,5040,5040,5040,12
20240327,124600,869392370,5040,5060,5060,5040,301
20240327,124500,867874470,5060,5060,5060,5060,1
20240327,124400,867869410,5050,5050,5050,5050,0
20240327,124300,867869410,5050,5050,5050,5050,0
20240327,124200,867869410,5050,5050,5050,5050,0
20240327,124100,867869410,5050,5050,5050,5050,7
20240327,124000,867834060,5050,5050,5050,5050,110
20240327,123900,867278560,5080,5080,5080,5080,0
20240327,123800,867278560,5080,5070,5080,5070,1942
20240327,123700,857432610,5070,5050,5070,5050,1857
20240327,123600,848021920,5040,5040,5040,5040,0
20240327,123500,848021920,5040,5040,5040,5040,0
20240327,123400,848021920,5040,5040,5040,5040,3000
20240327,123300,832901920,5040,5040,5040,5040,0
20240327,123200,832901920,5040,5040,5040,5040,2200
20240327,123100,821813920,5040,5040,5040,5040,158
20240327,123000,821017600,5040,5040,5040,5040,4
20240327,122900,820997440,5030,5030,5030,5030,2521
20240327,122800,808316810,5030,5030,5030,5030,2000
20240327,122700,798256810,5040,5040,5040,5040,0
20240327,122600,798256810,5040,5040,5040,5040,81
20240327,122500,797848570,5040,5050,5060,5040,973
20240327,122400,792938190,5060,5060,5060,5060,1499
20240327,122300,785353250,5060,5060,5060,5060,537
20240327,122200,782636030,5060,5070,5070,5060,116
20240327,122100,782049060,5060,5060,5060,5060,1
20240327,122000,782044000,5070,5070,5070,5070,1
20240327,121900,782038930,5080,5080,5080,5070,2650
20240327,121800,768590580,5080,5070,5080,5070,1312
20240327,121700,761938660,5070,5070,5070,5070,190
20240327,121600,760975360,5070,5070,5070,5070,103
20240327,121500,760453150,5070,5070,5070,5070,11
20240327,121400,760397380,5070,5070,5070,5070,44
20240327,121300,760174300,5070,5070,5070,5070,0
20240327,121200,760174300,5070,5070,5070,5070,147
20240327,121100,759429010,5060,5060,5060,5060,95
20240327,121000,758948310,5060,5060,5060,5060,0
20240327,120900,758948310,5060,5060,5060,5060,5
20240327,120800,758923010,5050,5050,5050,5050,0
20240327,120700,758923010,5050,5050,5050,5040,224
20240327,120600,757791830,5040,5040,5040,5040,35
20240327,120500,757615430,5040,5040,5040,5040,1
20240327,120400,757610390,5040,5040,5040,5040,0
20240327,120300,757610390,5040,5040,5040,5040,0
20240327,120200,757610390,5040,5040,5040,5040,0
20240327,120100,757610390,5040,5040,5040,5040,123
20240327,120000,756990470,5040,5040,5040,5040,323
20240327,115900,755362550,5040,5040,5040,5040,99
20240327,115800,754863590,5040,5040,5040,5040,2508
20240327,115700,742223270,5040,5040,5040,5040,0
20240327,115600,742223270,5040,5040,5040,5040,2750
20240327,115500,728363270,5040,5040,5040,5040,0
20240327,115400,728363270,5040,5040,5040,5040,42
20240327,115300,728151590,5040,5040,5040,5040,118
20240327,115200,727556870,5040,5040,5040,5040,0
20240327,115100,727556870,5040,5040,5040,5040,0
20240327,115000,727556870,5040,5040,5040,5040,101
20240327,114900,727047830,5030,5030,5030,5030,0
20240327,114800,727047830,5030,5030,5030,5030,827
20240327,114700,722888020,5030,5030,5030,5030,100
20240327,114600,722385020,5030,5030,5030,5030,59
20240327,114500,722088250,5040,5040,5040,5040,0
20240327,114400,722088250,5040,5040,5040,5040,0
20240327,114300,722088250,5040,5040,5040,5040,11
20240327,114200,722032810,5040,5040,5040,5040,10
20240327,114100,721982410,5040,5050,5050,5040,20
20240327,114000,721881510,5040,5050,5050,5040,628
20240327,113900,718714110,5060,5050,5060,5050,730
20240327,113800,715020610,5050,5050,5050,5050,15
20240327,113700,714944860,5050,5050,5050,5050,1
20240327,113600,714939810,5050,5050,5050,5050,10
20240327,113500,714889310,5050,5050,5050,5050,0
20240327,113400,714889310,5050,5050,5050,5050,13
20240327,113300,714823660,5050,5060,5060,5050,214
20240327,113200,713742860,5050,5050,5050,5050,0
20240327,113100,713742860,5050,5050,5050,5050,718
20240327,113000,710116960,5040,5040,5040,5040,0
20240327,112900,710116960,5040,5040,5040,5040,0
20240327,112800,710116960,5040,5040,5040,5040,76
20240327,112700,709733920,5040,5040,5040,5040,229
20240327,112600,708579760,5040,5040,5040,5040,5
20240327,112500,708554560,5040,5040,5040,5040,417
20240327,112400,706452880,5040,5040,5040,5040,0
20240327,112300,706452880,5040,5040,5040,5040,0
20240327,112200,706452880,5040,5040,5040,5040,337
20240327,112100,704754400,5040,5040,5040,5040,500
20240327,112000,702234400,5050,5050,5050,5050,435
20240327,111900,700037650,5050,5050,5050,5050,0
20240327,111800,700037650,5050,5050,5050,5050,0
20240327,111700,700037650,5050,5050,5050,5050,0
20240327,111600,700037650,5050,5050,5050,5050,0
20240327,111500,700037650,5050,5050,5050,5050,150
20240327,111400,699280150,5050,5050,5050,5050,0
20240327,111300,699280150,5050,5050,5050,5050,1013
20240327,111200,694164500,5060,5060,5060,5060,2
20240327,111100,694154380,5050,5060,5060,5050,312
20240327,111000,692575780,5060,5060,5060,5060,0
20240327,110900,692575780,5060,5060,5060,5060,4149
20240327,110800,671581840,5060,5070,5070,5060,316
20240327,110700,669982380,5070,5060,5070,5060,401
20240327,110600,667952810,5060,5070,5070,5060,6
20240327,110500,667922400,5060,5060,5060,5060,0
20240327,110400,667922400,5060,5060,5060,5060,0
20240327,110300,667922400,5060,5060,5060,5060,1145
20240327,110200,662128700,5070,5070,5070,5070,0
20240327,110100,662128700,5070,5070,5070,5070,811
20240327,110000,658016930,5070,5070,5070,5070,500
20240327,105900,655481930,5080,5080,5080,5080,10
20240327,105800,655431130,5080,5080,5080,5080,0
20240327,105700,655431130,5080,5080,5080,5080,0
20240327,105600,655431130,5080,5080,5080,5080,0
20240327,105500,655431130,5080,5080,5080,5080,57
20240327,105400,655141570,5080,5080,5080,5080,43
20240327,105300,654923130,5080,5080,5080,5080,125
20240327,105200,654288130,5080,5080,5080,5080,640
20240327,105100,651036930,5080,5080,5080,5080,0
20240327,105000,651036930,5080,5100,5100,5080,1786
20240327,104900,641939110,5090,5090,5090,5090,0
20240327,104800,641939110,5090,5090,5090,5090,2
20240327,104700,641928930,5100,5100,5100,5100,3
20240327,104600,641913630,5100,5100,5100,5100,0
20240327,104500,641913630,5100,5100,5100,5100,2407
20240327,104400,629637930,5110,5110,5110,5110,318
20240327,104300,628012950,5120,5120,5120,5120,888
20240327,104200,623466390,5130,5130,5130,5130,0
20240327,104100,623466390,5130,5140,5140,5130,1423
20240327,104000,616165080,5150,5150,5150,5150,0
20240327,103900,616165080,5150,5150,5150,5150,0
20240327,103800,616165080,5150,5150,5150,5150,300
20240327,103700,614620080,5140,5140,5140,5140,72
20240327,103600,614250000,5140,5140,5140,5140,12
20240327,103500,614188320,5150,5160,5160,5150,712
20240327,103400,610521510,5160,5150,5160,5150,125
20240327,103300,609877750,5150,5150,5150,5150,0
20240327,103200,609877750,5150,5150,5150,5140,4185
20240327,103100,588325030,5160,5140,5160,5140,866
20240327,103000,583865250,5140,5140,5140,5140,0
20240327,102900,583865250,5140,5140,5140,5140,0
20240327,102800,583865250,5140,5130,5140,5130,216
20240327,102700,582757100,5150,5150,5150,5150,5
20240327,102600,582731350,5140,5160,5160,5140,37
20240327,102500,582540850,5160,5150,5160,5150,464
20240327,102400,580148700,5150,5140,5150,5140,2416
20240327,102300,567730300,5160,5130,5160,5130,10231
20240327,102200,515056450,5120,5120,5120,5120,29
20240327,102100,514907970,5120,5120,5120,5120,0
20240327,102000,514907970,5120,5120,5120,5120,0
20240327,101900,514907970,5120,5120,5120,5120,0
20240327,101800,514907970,5120,5120,5120,5120,557
20240327,101700,512056130,5120,5120,5120,5120,273
20240327,101600,510658370,5120,5120,5120,5120,50
20240327,101500,510402370,5130,5120,5130,5120,3
20240327,101400,510387000,5130,5130,5130,5130,0
20240327,101300,510387000,5130,5120,5130,5110,418
20240327,101200,508248990,5110,5110,5110,5110,78
20240327,101100,507850410,5110,5110,5110,5110,0
20240327,101000,507850410,5110,5110,5110,5110,0
20240327,100900,507850410,5110,5110,5110,5110,1
20240327,100800,507845300,5110,5110,5110,5110,0
20240327,100700,507845300,5110,5110,5110,5110,0
20240327,100600,507845300,5110,5110,5110,5110,150
20240327,100500,507078800,5100,5100,5100,5100,1000
20240327,100400,501978800,5100,5100,5100,5100,767
20240327,100300,498067100,5100,5090,5100,5090,22
20240327,100200,497955090,5100,5100,5100,5100,60
20240327,100100,497649090,5090,5090,5090,5090,314
20240327,100000,496050830,5090,5090,5090,5090,2000
20240327,095900,485870830,5110,5110,5110,5110,1
20240327,095800,485865720,5100,5100,5100,5100,1762
20240327,095700,476879520,5120,5120,5120,5120,10
20240327,095600,476828320,5120,5120,5120,5100,1203
20240327,095500,470685620,5120,5120,5120,5120,0
20240327,095400,470685620,5120,5110,5130,5110,109
20240327,095300,470127490,5120,5120,5120,5120,213
20240327,095200,469036930,5140,5140,5140,5130,269
20240327,095100,467656850,5140,5140,5140,5140,159
20240327,095000,466839590,5160,5160,5160,5160,0
20240327,094900,466839590,5160,5150,5160,5150,2929
20240327,094800,451754210,5150,5150,5150,5150,2295
20240327,094700,439934960,5150,5150,5150,5150,0
20240327,094600,439934960,5150,5150,5150,5150,5
20240327,094500,439909210,5150,5140,5150,5140,144
20240327,094400,439168050,5140,5140,5140,5140,51
20240327,094300,438905910,5140,5130,5140,5130,8
20240327,094200,438864860,5120,5140,5140,5120,1051
20240327,094100,433482860,5140,5140,5140,5140,194
20240327,094000,432485700,5150,5150,5150,5150,1
20240327,093900,432480550,5150,5120,5150,5120,2604
20240327,093800,419117280,5120,5090,5120,5090,2005
20240327,093700,408911680,5120,5100,5120,5100,428
20240327,093600,406728260,5100,5090,5100,5090,2
20240327,093500,406718070,5090,5090,5090,5090,0
20240327,093400,406718070,5090,5090,5090,5090,5
20240327,093300,406692620,5090,5090,5090,5050,1069
20240327,093200,401288500,5090,5050,5090,5050,20
20240327,093100,401187300,5050,5070,5070,5050,109
20240327,093000,400636750,5050,5070,5080,5050,1082
20240327,092900,395159790,5070,5070,5070,5070,0
20240327,092800,395159790,5070,5070,5070,5070,1000
20240327,092700,390089790,5070,5070,5070,5070,1513
20240327,092600,382418880,5090,5090,5090,5070,403
20240327,092500,380368630,5090,5080,5090,5080,164
20240327,092400,379535470,5080,5080,5080,5080,200
20240327,092300,378519470,5080,5100,5100,5080,2526
20240327,092200,365673730,5140,5140,5140,5140,0
20240327,092100,365673730,5140,5110,5140,5110,138
20240327,092000,364964550,5080,5100,5100,5080,212
20240327,091900,363886200,5110,5130,5130,5110,338
20240327,091800,362156350,5130,5150,5150,5130,9
20240327,091700,362110140,5150,5120,5150,5120,206
20240327,091600,361055330,5120,5130,5150,5120,3914
20240327,091500,340951460,5130,5110,5130,5100,1054
20240327,091400,335548210,5110,5080,5110,5080,603
20240327,091300,332479180,5070,5060,5080,5060,138
20240327,091200,331779550,5070,5100,5100,5060,6237
20240327,091100,300087420,5120,5120,5120,5120,0
20240327,091000,300087420,5120,5130,5130,5100,2707
20240327,090900,286217470,5130,5130,5130,5120,1817
20240327,090800,276897640,5130,5150,5150,5130,705
20240327,090700,273268750,5150,5170,5180,5150,1726
20240327,090600,264374450,5150,5190,5190,5150,6338
20240327,090500,231552380,5190,5180,5190,5150,1954
20240327,090400,221427750,5160,5180,5180,5160,3992
20240327,090300,200808880,5170,5160,5190,5140,8438
20240327,090200,157293360,5160,5080,5160,5080,10103
20240327,090100,105663520,5080,5040,5080,5040,2741
20240327,090000,91832330,5040,5000,5040,4990,18375