KissMeData/037030/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,191000,184301560,2890,2890,2890,2890,2703
20240327,190900,184301560,2890,2890,2890,2890,0
20240327,190800,184301560,2890,2890,2890,2890,0
20240327,190700,184301560,2890,2890,2890,2890,0
20240327,190600,184301560,2890,2890,2890,2890,0
20240327,190500,184301560,2890,2890,2890,2890,0
20240327,190400,184301560,2890,2890,2890,2890,0
20240327,190300,184301560,2890,2890,2890,2890,0
20240327,190200,184301560,2890,2890,2890,2890,0
20240327,190100,184301560,2890,2890,2890,2890,0
20240327,190000,184301560,2890,2890,2890,2890,0
20240327,185900,184301560,2890,2890,2890,2890,0
20240327,185800,184301560,2890,2890,2890,2890,0
20240327,185700,184301560,2890,2890,2890,2890,0
20240327,185600,184301560,2890,2890,2890,2890,0
20240327,185500,184301560,2890,2890,2890,2890,0
20240327,185400,184301560,2890,2890,2890,2890,0
20240327,185300,184301560,2890,2890,2890,2890,0
20240327,185200,184301560,2890,2890,2890,2890,0
20240327,185100,184301560,2890,2890,2890,2890,0
20240327,185000,184301560,2890,2890,2890,2890,0
20240327,184900,184301560,2890,2890,2890,2890,0
20240327,184800,184301560,2890,2890,2890,2890,0
20240327,184700,184301560,2890,2890,2890,2890,0
20240327,184600,184301560,2890,2890,2890,2890,0
20240327,184500,184301560,2890,2890,2890,2890,0
20240327,184400,184301560,2890,2890,2890,2890,0
20240327,184300,184301560,2890,2890,2890,2890,0
20240327,184200,184301560,2890,2890,2890,2890,0
20240327,184100,184301560,2890,2890,2890,2890,0
20240327,184000,184301560,2890,2890,2890,2890,2703
20240327,183900,184301560,2890,2890,2890,2890,0
20240327,183800,184301560,2890,2890,2890,2890,0
20240327,183700,184301560,2890,2890,2890,2890,0
20240327,183600,184301560,2890,2890,2890,2890,0
20240327,183500,184301560,2890,2890,2890,2890,0
20240327,183400,184301560,2890,2890,2890,2890,0
20240327,183300,184301560,2890,2890,2890,2890,0
20240327,183200,184301560,2890,2890,2890,2890,0
20240327,183100,184301560,2890,2890,2890,2890,0
20240327,183000,184301560,2890,2890,2890,2890,0
20240327,182900,184301560,2890,2890,2890,2890,0
20240327,182800,184301560,2890,2890,2890,2890,0
20240327,182700,184301560,2890,2890,2890,2890,0
20240327,182600,184301560,2890,2890,2890,2890,0
20240327,182500,184301560,2890,2890,2890,2890,0
20240327,182400,184301560,2890,2890,2890,2890,0
20240327,182300,184301560,2890,2890,2890,2890,0
20240327,182200,184301560,2890,2890,2890,2890,0
20240327,182100,184301560,2890,2890,2890,2890,0
20240327,182000,184301560,2890,2890,2890,2890,0
20240327,181900,184301560,2890,2890,2890,2890,0
20240327,181800,184301560,2890,2890,2890,2890,0
20240327,181700,184301560,2890,2890,2890,2890,0
20240327,181600,184301560,2890,2890,2890,2890,0
20240327,181500,184301560,2890,2890,2890,2890,0
20240327,181400,184301560,2890,2890,2890,2890,0
20240327,181300,184301560,2890,2890,2890,2890,0
20240327,181200,184301560,2890,2890,2890,2890,0
20240327,181100,184301560,2890,2890,2890,2890,0
20240327,181000,184301560,2890,2890,2890,2890,2703
20240327,180900,184301560,2890,2890,2890,2890,0
20240327,180800,184301560,2890,2890,2890,2890,0
20240327,180700,184301560,2890,2890,2890,2890,0
20240327,180600,184301560,2890,2890,2890,2890,0
20240327,180500,184301560,2890,2890,2890,2890,0
20240327,180400,184301560,2890,2890,2890,2890,0
20240327,180300,184301560,2890,2890,2890,2890,0
20240327,180200,184301560,2890,2890,2890,2890,0
20240327,180100,184301560,2890,2890,2890,2890,0
20240327,180000,184301560,2890,2890,2890,2890,0
20240327,175900,184301560,2890,2890,2890,2890,0
20240327,175800,184301560,2890,2890,2890,2890,0
20240327,175700,184301560,2890,2890,2890,2890,0
20240327,175600,184301560,2890,2890,2890,2890,0
20240327,175500,184301560,2890,2890,2890,2890,0
20240327,175400,184301560,2890,2890,2890,2890,0
20240327,175300,184301560,2890,2890,2890,2890,0
20240327,175200,184301560,2890,2890,2890,2890,0
20240327,175100,184301560,2890,2890,2890,2890,0
20240327,175000,184301560,2890,2890,2890,2890,0
20240327,174900,184301560,2890,2890,2890,2890,0
20240327,174800,184301560,2890,2890,2890,2890,0
20240327,174700,184301560,2890,2890,2890,2890,0
20240327,174600,184301560,2890,2890,2890,2890,0
20240327,174500,184301560,2890,2890,2890,2890,0
20240327,174400,184301560,2890,2890,2890,2890,0
20240327,174300,184301560,2890,2890,2890,2890,0
20240327,174200,184301560,2890,2890,2890,2890,0
20240327,174100,184301560,2890,2890,2890,2890,0
20240327,174000,184301560,2890,2890,2890,2890,2703
20240327,173900,184301560,2890,2890,2890,2890,0
20240327,173800,184301560,2890,2890,2890,2890,0
20240327,173700,184301560,2890,2890,2890,2890,0
20240327,173600,184301560,2890,2890,2890,2890,0
20240327,173500,184301560,2890,2890,2890,2890,0
20240327,173400,184301560,2890,2890,2890,2890,0
20240327,173300,184301560,2890,2890,2890,2890,0
20240327,173200,184301560,2890,2890,2890,2890,0
20240327,173100,184301560,2890,2890,2890,2890,0
20240327,173000,184301560,2890,2890,2890,2890,0
20240327,172900,184301560,2890,2890,2890,2890,0
20240327,172800,184301560,2890,2890,2890,2890,0
20240327,172700,184301560,2890,2890,2890,2890,0
20240327,172600,184301560,2890,2890,2890,2890,0
20240327,172500,184301560,2890,2890,2890,2890,0
20240327,172400,184301560,2890,2890,2890,2890,0
20240327,172300,184301560,2890,2890,2890,2890,0
20240327,172200,184301560,2890,2890,2890,2890,0
20240327,172100,184301560,2890,2890,2890,2890,0
20240327,172000,184301560,2890,2890,2890,2890,0
20240327,171900,184301560,2890,2890,2890,2890,0
20240327,171800,184301560,2890,2890,2890,2890,0
20240327,171700,184301560,2890,2890,2890,2890,0
20240327,171600,184301560,2890,2890,2890,2890,0
20240327,171500,184301560,2890,2890,2890,2890,0
20240327,171400,184301560,2890,2890,2890,2890,0
20240327,171300,184301560,2890,2890,2890,2890,0
20240327,171200,184301560,2890,2890,2890,2890,0
20240327,171100,184301560,2890,2890,2890,2890,0
20240327,171000,184301560,2890,2890,2890,2890,2703
20240327,170900,184301560,2890,2890,2890,2890,0
20240327,170800,184301560,2890,2890,2890,2890,0
20240327,170700,184301560,2890,2890,2890,2890,0
20240327,170600,184301560,2890,2890,2890,2890,0
20240327,170500,184301560,2890,2890,2890,2890,0
20240327,170400,184301560,2890,2890,2890,2890,0
20240327,170300,184301560,2890,2890,2890,2890,0
20240327,170200,184301560,2890,2890,2890,2890,0
20240327,170100,184301560,2890,2890,2890,2890,0
20240327,170000,184301560,2890,2890,2890,2890,0
20240327,165900,184301560,2890,2890,2890,2890,0
20240327,165800,184301560,2890,2890,2890,2890,0
20240327,165700,184301560,2890,2890,2890,2890,0
20240327,165600,184301560,2890,2890,2890,2890,0
20240327,165500,184301560,2890,2890,2890,2890,0
20240327,165400,184301560,2890,2890,2890,2890,0
20240327,165300,184301560,2890,2890,2890,2890,0
20240327,165200,184301560,2890,2890,2890,2890,0
20240327,165100,184301560,2890,2890,2890,2890,0
20240327,165000,184301560,2890,2890,2890,2890,0
20240327,164900,184301560,2890,2890,2890,2890,0
20240327,164800,184301560,2890,2890,2890,2890,0
20240327,164700,184301560,2890,2890,2890,2890,0
20240327,164600,184301560,2890,2890,2890,2890,0
20240327,164500,184301560,2890,2890,2890,2890,0
20240327,164400,184301560,2890,2890,2890,2890,0
20240327,164300,184301560,2890,2890,2890,2890,0
20240327,164200,184301560,2890,2890,2890,2890,0
20240327,164100,184301560,2890,2890,2890,2890,0
20240327,164000,184301560,2890,2890,2890,2890,2703
20240327,163900,184301560,2890,2890,2890,2890,0
20240327,163800,184301560,2890,2890,2890,2890,0
20240327,163700,184301560,2890,2890,2890,2890,0
20240327,163600,184301560,2890,2890,2890,2890,0
20240327,163500,184301560,2890,2890,2890,2890,0
20240327,163400,184301560,2890,2890,2890,2890,0
20240327,163300,184301560,2890,2890,2890,2890,0
20240327,163200,184301560,2890,2890,2890,2890,0
20240327,163100,184301560,2890,2890,2890,2890,0
20240327,163000,184301560,2890,2890,2890,2890,0
20240327,162900,184301560,2890,2890,2890,2890,0
20240327,162800,184301560,2890,2890,2890,2890,0
20240327,162700,184301560,2890,2890,2890,2890,0
20240327,162600,184301560,2890,2890,2890,2890,0
20240327,162500,184301560,2890,2890,2890,2890,0
20240327,162400,184301560,2890,2890,2890,2890,0
20240327,162300,184301560,2890,2890,2890,2890,0
20240327,162200,184301560,2890,2890,2890,2890,0
20240327,162100,184301560,2890,2890,2890,2890,0
20240327,162000,184301560,2890,2890,2890,2890,0
20240327,161900,184301560,2890,2890,2890,2890,0
20240327,161800,184301560,2890,2890,2890,2890,0
20240327,161700,184301560,2890,2890,2890,2890,0
20240327,161600,184301560,2890,2890,2890,2890,0
20240327,161500,184301560,2890,2890,2890,2890,0
20240327,161400,184301560,2890,2890,2890,2890,0
20240327,161300,184301560,2890,2890,2890,2890,0
20240327,161200,184301560,2890,2890,2890,2890,0
20240327,161100,184301560,2890,2890,2890,2890,0
20240327,161000,184301560,2890,2890,2890,2890,2703
20240327,160900,184301560,2890,2890,2890,2890,0
20240327,160800,184301560,2890,2890,2890,2890,0
20240327,160700,184301560,2890,2890,2890,2890,0
20240327,160600,184301560,2890,2890,2890,2890,0
20240327,160500,184301560,2890,2890,2890,2890,0
20240327,160400,184301560,2890,2890,2890,2890,0
20240327,160300,184301560,2890,2890,2890,2890,0
20240327,160200,184301560,2890,2890,2890,2890,0
20240327,160100,184301560,2890,2890,2890,2890,0
20240327,160000,184301560,2890,2890,2890,2890,0
20240327,155900,184301560,2890,2890,2890,2890,0
20240327,155800,184301560,2890,2890,2890,2890,0
20240327,155700,184301560,2890,2890,2890,2890,0
20240327,155600,184301560,2890,2890,2890,2890,0
20240327,155500,184301560,2890,2890,2890,2890,0
20240327,155400,184301560,2890,2890,2890,2890,0
20240327,155300,184301560,2890,2890,2890,2890,0
20240327,155200,184301560,2890,2890,2890,2890,0
20240327,155100,184301560,2890,2890,2890,2890,0
20240327,155000,184301560,2890,2890,2890,2890,0
20240327,154900,184301560,2890,2890,2890,2890,0
20240327,154800,184301560,2890,2890,2890,2890,0
20240327,154700,184301560,2890,2890,2890,2890,0
20240327,154600,184301560,2890,2890,2890,2890,0
20240327,154500,184301560,2890,2890,2890,2890,0
20240327,154400,184301560,2890,2890,2890,2890,0
20240327,154300,184301560,2890,2890,2890,2890,0
20240327,154200,184301560,2890,2890,2890,2890,0
20240327,154100,184301560,2890,2890,2890,2890,0
20240327,154000,184301560,2890,2890,2890,2890,2703
20240327,153900,184301560,2890,2890,2890,2890,0
20240327,153800,184301560,2890,2890,2890,2890,0
20240327,153700,184301560,2890,2890,2890,2890,0
20240327,153600,184301560,2890,2890,2890,2890,0
20240327,153500,184301560,2890,2890,2890,2890,0
20240327,153400,184301560,2890,2890,2890,2890,0
20240327,153300,184301560,2890,2890,2890,2890,0
20240327,153200,184301560,2890,2890,2890,2890,0
20240327,153100,184301560,2890,2890,2890,2890,0
20240327,153000,184301560,2890,2890,2890,2890,2703
20240327,152900,176489890,2885,2885,2885,2885,0
20240327,152800,176489890,2885,2885,2885,2885,0
20240327,152700,176489890,2885,2885,2885,2885,0
20240327,152600,176489890,2885,2885,2885,2885,0
20240327,152500,176489890,2885,2885,2885,2885,0
20240327,152400,176489890,2885,2885,2885,2885,0
20240327,152300,176489890,2885,2885,2885,2885,0
20240327,152200,176489890,2885,2885,2885,2885,0
20240327,152100,176489890,2885,2885,2885,2885,0
20240327,152000,176489890,2885,2885,2885,2885,0
20240327,151900,176489890,2885,2885,2890,2885,93
20240327,151800,176221500,2885,2885,2885,2885,0
20240327,151700,176221500,2885,2885,2885,2885,276
20240327,151600,175425240,2885,2885,2885,2885,67
20240327,151500,175231945,2880,2880,2880,2880,0
20240327,151400,175231945,2880,2880,2880,2880,34
20240327,151300,175134025,2880,2880,2880,2880,2
20240327,151200,175128265,2880,2880,2880,2880,50
20240327,151100,174984265,2880,2880,2880,2880,40
20240327,151000,174869065,2880,2880,2880,2880,0
20240327,150900,174869065,2880,2880,2880,2880,53
20240327,150800,174716425,2890,2890,2890,2890,0
20240327,150700,174716425,2890,2890,2890,2890,1
20240327,150600,174713535,2875,2885,2885,2875,3053
20240327,150500,165906160,2885,2885,2885,2885,0
20240327,150400,165906160,2885,2885,2885,2885,0
20240327,150300,165906160,2885,2885,2885,2885,0
20240327,150200,165906160,2885,2885,2885,2885,0
20240327,150100,165906160,2885,2885,2885,2885,17
20240327,150000,165857115,2870,2875,2875,2870,1057
20240327,145900,162818525,2885,2885,2885,2885,0
20240327,145800,162818525,2885,2885,2885,2885,0
20240327,145700,162818525,2885,2885,2885,2885,0
20240327,145600,162818525,2885,2885,2885,2885,0
20240327,145500,162818525,2885,2885,2885,2885,0
20240327,145400,162818525,2885,2885,2885,2885,0
20240327,145300,162818525,2885,2885,2885,2885,0
20240327,145200,162818525,2885,2885,2885,2885,0
20240327,145100,162818525,2885,2885,2885,2885,0
20240327,145000,162818525,2885,2885,2885,2885,0
20240327,144900,162818525,2885,2885,2885,2885,0
20240327,144800,162818525,2885,2885,2885,2885,0
20240327,144700,162818525,2885,2885,2885,2885,0
20240327,144600,162818525,2885,2885,2885,2885,0
20240327,144500,162818525,2885,2885,2885,2885,1
20240327,144400,162815640,2885,2885,2885,2885,0
20240327,144300,162815640,2885,2885,2885,2885,0
20240327,144200,162815640,2885,2885,2885,2885,0
20240327,144100,162815640,2885,2885,2885,2885,0
20240327,144000,162815640,2885,2885,2885,2885,0
20240327,143900,162815640,2885,2885,2885,2885,14
20240327,143800,162775250,2885,2885,2885,2885,10
20240327,143700,162746400,2885,2885,2885,2885,0
20240327,143600,162746400,2885,2885,2885,2885,0
20240327,143500,162746400,2885,2885,2885,2885,52
20240327,143400,162596380,2885,2885,2885,2885,0
20240327,143300,162596380,2885,2885,2885,2885,0
20240327,143200,162596380,2885,2885,2885,2885,0
20240327,143100,162596380,2885,2880,2885,2870,10341
20240327,143000,132863310,2885,2885,2885,2885,1
20240327,142900,132860425,2885,2885,2885,2875,1079
20240327,142800,129748205,2885,2885,2885,2885,0
20240327,142700,129748205,2885,2885,2885,2885,0
20240327,142600,129748205,2885,2885,2885,2885,40
20240327,142500,129632805,2885,2885,2885,2885,0
20240327,142400,129632805,2885,2885,2885,2885,800
20240327,142300,127324805,2880,2880,2880,2880,0
20240327,142200,127324805,2880,2880,2880,2880,0
20240327,142100,127324805,2880,2880,2880,2880,0
20240327,142000,127324805,2880,2880,2880,2880,0
20240327,141900,127324805,2880,2880,2880,2880,0
20240327,141800,127324805,2880,2880,2880,2880,0
20240327,141700,127324805,2880,2880,2880,2880,0
20240327,141600,127324805,2880,2880,2880,2880,0
20240327,141500,127324805,2880,2880,2880,2880,0
20240327,141400,127324805,2880,2880,2880,2880,136
20240327,141300,126933125,2880,2880,2880,2880,5
20240327,141200,126918725,2875,2875,2875,2875,0
20240327,141100,126918725,2875,2875,2875,2875,0
20240327,141000,126918725,2875,2875,2875,2875,0
20240327,140900,126918725,2875,2875,2875,2875,40
20240327,140800,126803725,2875,2880,2880,2875,282
20240327,140700,125992725,2885,2885,2885,2885,0
20240327,140600,125992725,2885,2885,2885,2885,0
20240327,140500,125992725,2885,2885,2885,2885,0
20240327,140400,125992725,2885,2885,2885,2885,0
20240327,140300,125992725,2885,2885,2885,2885,0
20240327,140200,125992725,2885,2885,2885,2885,0
20240327,140100,125992725,2885,2885,2885,2885,28
20240327,140000,125911945,2875,2875,2875,2875,0
20240327,135900,125911945,2875,2875,2875,2875,1
20240327,135800,125909070,2875,2875,2875,2875,0
20240327,135700,125909070,2875,2875,2875,2875,19
20240327,135600,125854445,2875,2875,2875,2875,0
20240327,135500,125854445,2875,2880,2880,2875,862
20240327,135400,123373135,2880,2880,2880,2880,351
20240327,135300,122362255,2880,2880,2880,2880,0
20240327,135200,122362255,2880,2880,2880,2880,0
20240327,135100,122362255,2880,2880,2880,2880,0
20240327,135000,122362255,2880,2880,2880,2880,0
20240327,134900,122362255,2880,2880,2880,2880,87
20240327,134800,122111695,2875,2880,2880,2875,434
20240327,134700,120861880,2880,2880,2880,2880,0
20240327,134600,120861880,2880,2880,2880,2880,0
20240327,134500,120861880,2880,2880,2880,2880,0
20240327,134400,120861880,2880,2880,2880,2880,637
20240327,134300,119027320,2880,2880,2880,2880,0
20240327,134200,119027320,2880,2880,2880,2880,0
20240327,134100,119027320,2880,2880,2880,2880,0
20240327,134000,119027320,2880,2880,2880,2880,0
20240327,133900,119027320,2880,2880,2880,2880,0
20240327,133800,119027320,2880,2880,2880,2880,0
20240327,133700,119027320,2880,2880,2880,2880,0
20240327,133600,119027320,2880,2880,2880,2880,0
20240327,133500,119027320,2880,2880,2880,2880,10
20240327,133400,118998520,2885,2885,2885,2885,0
20240327,133300,118998520,2885,2885,2885,2885,0
20240327,133200,118998520,2885,2885,2885,2885,0
20240327,133100,118998520,2885,2885,2885,2885,0
20240327,133000,118998520,2885,2885,2885,2885,0
20240327,132900,118998520,2885,2885,2885,2885,28
20240327,132800,118917740,2885,2885,2885,2885,0
20240327,132700,118917740,2885,2885,2885,2885,0
20240327,132600,118917740,2885,2885,2885,2885,0
20240327,132500,118917740,2885,2885,2885,2885,0
20240327,132400,118917740,2885,2880,2885,2880,2
20240327,132300,118911975,2885,2885,2885,2885,1
20240327,132200,118909090,2875,2875,2875,2875,0
20240327,132100,118909090,2875,2875,2875,2875,106
20240327,132000,118604340,2870,2870,2870,2870,0
20240327,131900,118604340,2870,2870,2870,2870,0
20240327,131800,118604340,2870,2870,2870,2870,0
20240327,131700,118604340,2870,2880,2880,2870,364
20240327,131600,117556080,2880,2880,2880,2880,0
20240327,131500,117556080,2880,2880,2880,2880,0
20240327,131400,117556080,2880,2880,2880,2880,0
20240327,131300,117556080,2880,2880,2880,2880,0
20240327,131200,117556080,2880,2880,2880,2880,0
20240327,131100,117556080,2880,2880,2880,2880,0
20240327,131000,117556080,2880,2865,2880,2865,31
20240327,130900,117467250,2865,2865,2865,2865,0
20240327,130800,117467250,2865,2865,2865,2865,0
20240327,130700,117467250,2865,2865,2865,2865,0
20240327,130600,117467250,2865,2865,2865,2865,0
20240327,130500,117467250,2865,2865,2865,2865,0
20240327,130400,117467250,2865,2875,2875,2865,388
20240327,130300,116351950,2880,2880,2880,2880,0
20240327,130200,116351950,2880,2880,2880,2880,0
20240327,130100,116351950,2880,2880,2880,2880,0
20240327,130000,116351950,2880,2880,2880,2880,0
20240327,125900,116351950,2880,2880,2880,2880,0
20240327,125800,116351950,2880,2880,2880,2880,0
20240327,125700,116351950,2880,2880,2880,2880,0
20240327,125600,116351950,2880,2875,2880,2860,3149
20240327,125500,107288555,2875,2875,2875,2875,0
20240327,125400,107288555,2875,2875,2875,2875,1
20240327,125300,107285680,2860,2865,2865,2860,14
20240327,125200,107245575,2875,2875,2875,2875,0
20240327,125100,107245575,2875,2875,2875,2875,0
20240327,125000,107245575,2875,2875,2875,2875,0
20240327,124900,107245575,2875,2875,2875,2875,0
20240327,124800,107245575,2875,2875,2875,2875,0
20240327,124700,107245575,2875,2875,2875,2875,0
20240327,124600,107245575,2875,2875,2875,2875,0
20240327,124500,107245575,2875,2875,2875,2875,0
20240327,124400,107245575,2875,2875,2875,2875,0
20240327,124300,107245575,2875,2875,2875,2875,0
20240327,124200,107245575,2875,2875,2875,2875,0
20240327,124100,107245575,2875,2875,2875,2875,0
20240327,124000,107245575,2875,2860,2875,2855,2060
20240327,123900,101354475,2875,2875,2875,2875,0
20240327,123800,101354475,2875,2875,2875,2875,0
20240327,123700,101354475,2875,2875,2875,2875,0
20240327,123600,101354475,2875,2875,2875,2875,0
20240327,123500,101354475,2875,2875,2875,2875,0
20240327,123400,101354475,2875,2875,2875,2875,0
20240327,123300,101354475,2875,2875,2875,2875,0
20240327,123200,101354475,2875,2875,2875,2875,1
20240327,123100,101351600,2860,2860,2860,2860,0
20240327,123000,101351600,2860,2860,2860,2860,0
20240327,122900,101351600,2860,2860,2860,2860,0
20240327,122800,101351600,2860,2875,2875,2860,366
20240327,122700,100299620,2875,2875,2875,2875,0
20240327,122600,100299620,2875,2875,2875,2875,0
20240327,122500,100299620,2875,2860,2875,2860,56
20240327,122400,100139430,2860,2875,2875,2860,42
20240327,122300,100019060,2860,2865,2865,2860,2106
20240327,122200,93994930,2875,2875,2875,2875,0
20240327,122100,93994930,2875,2875,2875,2875,0
20240327,122000,93994930,2875,2875,2875,2875,0
20240327,121900,93994930,2875,2870,2875,2870,2
20240327,121800,93989185,2875,2875,2875,2875,0
20240327,121700,93989185,2875,2865,2875,2865,22
20240327,121600,93926145,2875,2870,2875,2865,21
20240327,121500,93865830,2875,2875,2875,2875,0
20240327,121400,93865830,2875,2875,2875,2875,0
20240327,121300,93865830,2875,2875,2875,2875,1
20240327,121200,93862955,2860,2860,2860,2860,101
20240327,121100,93574095,2875,2875,2875,2875,2
20240327,121000,93568345,2880,2880,2880,2880,0
20240327,120900,93568345,2880,2880,2880,2880,0
20240327,120800,93568345,2880,2880,2880,2880,0
20240327,120700,93568345,2880,2865,2880,2860,1576
20240327,120600,89053735,2880,2880,2880,2880,0
20240327,120500,89053735,2880,2880,2880,2880,0
20240327,120400,89053735,2880,2880,2880,2880,0
20240327,120300,89053735,2880,2880,2880,2880,0
20240327,120200,89053735,2880,2880,2880,2880,0
20240327,120100,89053735,2880,2880,2880,2880,0
20240327,120000,89053735,2880,2880,2880,2880,0
20240327,115900,89053735,2880,2880,2880,2880,1
20240327,115800,89050855,2875,2875,2875,2875,1
20240327,115700,89047980,2880,2880,2880,2880,0
20240327,115600,89047980,2880,2880,2880,2880,0
20240327,115500,89047980,2880,2880,2880,2880,0
20240327,115400,89047980,2880,2880,2880,2880,0
20240327,115300,89047980,2880,2880,2880,2865,205
20240327,115200,88457640,2880,2880,2880,2880,0
20240327,115100,88457640,2880,2865,2880,2865,2
20240327,115000,88451895,2880,2880,2880,2880,0
20240327,114900,88451895,2880,2880,2880,2880,0
20240327,114800,88451895,2880,2880,2880,2880,0
20240327,114700,88451895,2880,2880,2880,2880,0
20240327,114600,88451895,2880,2880,2880,2880,0
20240327,114500,88451895,2880,2880,2880,2880,0
20240327,114400,88451895,2880,2880,2880,2880,0
20240327,114300,88451895,2880,2880,2880,2880,0
20240327,114200,88451895,2880,2880,2880,2880,0
20240327,114100,88451895,2880,2880,2880,2880,0
20240327,114000,88451895,2880,2880,2880,2880,0
20240327,113900,88451895,2880,2880,2880,2880,0
20240327,113800,88451895,2880,2880,2880,2880,0
20240327,113700,88451895,2880,2870,2880,2865,31
20240327,113600,88362910,2870,2870,2870,2870,0
20240327,113500,88362910,2870,2870,2870,2870,138
20240327,113400,87966850,2865,2870,2870,2865,209
20240327,113300,87367065,2870,2870,2870,2870,0
20240327,113200,87367065,2870,2870,2870,2870,0
20240327,113100,87367065,2870,2870,2870,2870,0
20240327,113000,87367065,2870,2870,2870,2870,0
20240327,112900,87367065,2870,2870,2870,2870,42
20240327,112800,87246525,2870,2870,2870,2870,0
20240327,112700,87246525,2870,2870,2870,2870,0
20240327,112600,87246525,2870,2870,2870,2870,0
20240327,112500,87246525,2870,2870,2870,2870,0
20240327,112400,87246525,2870,2865,2870,2860,845
20240327,112300,84822805,2870,2860,2870,2860,18
20240327,112200,84771315,2880,2880,2880,2880,0
20240327,112100,84771315,2880,2880,2880,2880,0
20240327,112000,84771315,2880,2880,2880,2880,0
20240327,111900,84771315,2880,2880,2880,2880,0
20240327,111800,84771315,2880,2880,2880,2880,0
20240327,111700,84771315,2880,2880,2880,2880,0
20240327,111600,84771315,2880,2880,2880,2880,0
20240327,111500,84771315,2880,2880,2880,2880,0
20240327,111400,84771315,2880,2880,2880,2880,0
20240327,111300,84771315,2880,2880,2880,2880,1
20240327,111200,84768435,2860,2860,2860,2860,0
20240327,111100,84768435,2860,2865,2865,2860,3895
20240327,111000,73615485,2880,2880,2880,2880,0
20240327,110900,73615485,2880,2880,2880,2880,0
20240327,110800,73615485,2880,2880,2880,2880,0
20240327,110700,73615485,2880,2880,2880,2880,0
20240327,110600,73615485,2880,2880,2880,2880,0
20240327,110500,73615485,2880,2880,2880,2880,1
20240327,110400,73612605,2865,2870,2870,2865,387
20240327,110300,72502020,2880,2880,2880,2880,20
20240327,110200,72444420,2880,2880,2880,2880,0
20240327,110100,72444420,2880,2880,2880,2880,4
20240327,110000,72432900,2880,2880,2880,2880,0
20240327,105900,72432900,2880,2880,2880,2880,1
20240327,105800,72430020,2870,2870,2870,2870,1
20240327,105700,72427150,2880,2880,2880,2880,2
20240327,105600,72421390,2880,2880,2880,2880,0
20240327,105500,72421390,2880,2880,2880,2880,1
20240327,105400,72418510,2865,2865,2865,2865,153
20240327,105300,71980165,2880,2880,2880,2880,0
20240327,105200,71980165,2880,2880,2880,2880,2
20240327,105100,71974405,2880,2880,2880,2880,0
20240327,105000,71974405,2880,2880,2880,2865,1194
20240327,104900,68547885,2885,2885,2885,2885,0
20240327,104800,68547885,2885,2885,2885,2885,0
20240327,104700,68547885,2885,2885,2885,2885,0
20240327,104600,68547885,2885,2885,2885,2885,0
20240327,104500,68547885,2885,2885,2885,2885,0
20240327,104400,68547885,2885,2885,2885,2885,0
20240327,104300,68547885,2885,2885,2885,2885,1
20240327,104200,68545000,2870,2875,2875,2870,287
20240327,104100,67719945,2885,2875,2885,2875,367
20240327,104000,66664805,2885,2885,2885,2885,0
20240327,103900,66664805,2885,2885,2885,2885,0
20240327,103800,66664805,2885,2885,2885,2885,0
20240327,103700,66664805,2885,2885,2885,2885,1
20240327,103600,66661920,2875,2875,2875,2875,0
20240327,103500,66661920,2875,2875,2875,2875,0
20240327,103400,66661920,2875,2875,2875,2875,844
20240327,103300,64235420,2885,2885,2885,2885,0
20240327,103200,64235420,2885,2885,2885,2885,0
20240327,103100,64235420,2885,2885,2885,2885,2
20240327,103000,64229650,2875,2875,2875,2875,0
20240327,102900,64229650,2875,2875,2875,2875,0
20240327,102800,64229650,2875,2875,2875,2875,0
20240327,102700,64229650,2875,2875,2875,2875,1
20240327,102600,64226775,2890,2890,2890,2890,0
20240327,102500,64226775,2890,2890,2890,2890,0
20240327,102400,64226775,2890,2890,2890,2890,0
20240327,102300,64226775,2890,2890,2890,2890,0
20240327,102200,64226775,2890,2890,2890,2890,0
20240327,102100,64226775,2890,2890,2890,2890,0
20240327,102000,64226775,2890,2890,2890,2890,0
20240327,101900,64226775,2890,2890,2890,2890,0
20240327,101800,64226775,2890,2890,2890,2890,0
20240327,101700,64226775,2890,2890,2890,2890,0
20240327,101600,64226775,2890,2880,2890,2880,8
20240327,101500,64203695,2880,2880,2880,2880,7
20240327,101400,64183535,2890,2890,2890,2890,0
20240327,101300,64183535,2890,2890,2890,2890,0
20240327,101200,64183535,2890,2890,2890,2890,0
20240327,101100,64183535,2890,2890,2890,2890,0
20240327,101000,64183535,2890,2890,2890,2890,0
20240327,100900,64183535,2890,2890,2890,2890,0
20240327,100800,64183535,2890,2890,2890,2890,4
20240327,100700,64171975,2890,2890,2890,2890,0
20240327,100600,64171975,2890,2890,2890,2890,0
20240327,100500,64171975,2890,2885,2890,2885,5
20240327,100400,64157545,2880,2880,2880,2880,14
20240327,100300,64117225,2890,2890,2890,2890,348
20240327,100200,63111505,2880,2880,2880,2880,0
20240327,100100,63111505,2880,2885,2890,2880,2748
20240327,100000,55181560,2885,2885,2885,2885,0
20240327,095900,55181560,2885,2885,2885,2885,0
20240327,095800,55181560,2885,2885,2885,2885,0
20240327,095700,55181560,2885,2885,2885,2885,0
20240327,095600,55181560,2885,2885,2885,2885,11
20240327,095500,55149825,2880,2880,2880,2880,101
20240327,095400,54858945,2885,2885,2885,2885,0
20240327,095300,54858945,2885,2885,2885,2885,1
20240327,095200,54856060,2885,2885,2885,2885,201
20240327,095100,54276175,2890,2890,2890,2890,0
20240327,095000,54276175,2890,2890,2890,2890,0
20240327,094900,54276175,2890,2885,2890,2885,200
20240327,094800,53698695,2890,2890,2890,2890,0
20240327,094700,53698695,2890,2890,2890,2890,0
20240327,094600,53698695,2890,2890,2890,2890,0
20240327,094500,53698695,2890,2890,2890,2890,0
20240327,094400,53698695,2890,2890,2890,2890,0
20240327,094300,53698695,2890,2880,2890,2880,87
20240327,094200,53448100,2880,2880,2880,2880,0
20240327,094100,53448100,2880,2880,2880,2880,0
20240327,094000,53448100,2880,2880,2880,2880,0
20240327,093900,53448100,2880,2880,2880,2875,5
20240327,093800,53433715,2875,2875,2875,2875,42
20240327,093700,53312965,2875,2875,2875,2875,1
20240327,093600,53310090,2870,2875,2875,2870,139
20240327,093500,52911150,2870,2875,2875,2870,11338
20240327,093400,20316950,2880,2875,2880,2875,167
20240327,093300,19836260,2870,2870,2870,2870,0
20240327,093200,19836260,2870,2880,2880,2870,54
20240327,093100,19680940,2880,2880,2880,2880,0
20240327,093000,19680940,2880,2880,2880,2880,0
20240327,092900,19680940,2880,2880,2880,2880,0
20240327,092800,19680940,2880,2880,2880,2880,1
20240327,092700,19678060,2880,2880,2880,2880,0
20240327,092600,19678060,2880,2880,2880,2880,0
20240327,092500,19678060,2880,2880,2880,2880,173
20240327,092400,19179820,2880,2880,2880,2880,0
20240327,092300,19179820,2880,2880,2880,2880,0
20240327,092200,19179820,2880,2880,2880,2880,0
20240327,092100,19179820,2880,2880,2880,2880,1
20240327,092000,19176940,2870,2870,2870,2870,240
20240327,091900,18488140,2870,2870,2870,2870,1
20240327,091800,18485270,2880,2880,2880,2880,0
20240327,091700,18485270,2880,2880,2880,2880,0
20240327,091600,18485270,2880,2880,2880,2880,0
20240327,091500,18485270,2880,2880,2880,2880,0
20240327,091400,18485270,2880,2880,2880,2880,0
20240327,091300,18485270,2880,2880,2880,2880,70
20240327,091200,18283670,2880,2880,2880,2870,749
20240327,091100,16132575,2880,2895,2895,2880,2
20240327,091000,16126800,2885,2885,2885,2885,1
20240327,090900,16123915,2890,2890,2890,2890,18
20240327,090800,16071895,2890,2890,2890,2890,17
20240327,090700,16022765,2890,2890,2890,2890,0
20240327,090600,16022765,2890,2890,2890,2890,6
20240327,090500,16005425,2890,2890,2890,2890,0
20240327,090400,16005425,2890,2880,2890,2880,1006
20240327,090300,13098600,2880,2880,2880,2880,0
20240327,090200,13098600,2880,2865,2885,2865,28
20240327,090100,13018070,2865,2885,2910,2845,4344
20240327,090000,587685,2895,2895,2895,2895,203