KissMeData/011560/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,185100,997106840,9540,9540,9540,9540,2538
20240327,185000,997106840,9540,9540,9540,9540,0
20240327,184900,997106840,9540,9540,9540,9540,0
20240327,184800,997106840,9540,9540,9540,9540,0
20240327,184700,997106840,9540,9540,9540,9540,0
20240327,184600,997106840,9540,9540,9540,9540,0
20240327,184500,997106840,9540,9540,9540,9540,0
20240327,184400,997106840,9540,9540,9540,9540,0
20240327,184300,997106840,9540,9540,9540,9540,0
20240327,184200,997106840,9540,9540,9540,9540,0
20240327,184100,997106840,9540,9540,9540,9540,0
20240327,184000,997106840,9540,9540,9540,9540,0
20240327,183900,997106840,9540,9540,9540,9540,0
20240327,183800,997106840,9540,9540,9540,9540,0
20240327,183700,997106840,9540,9540,9540,9540,0
20240327,183600,997106840,9540,9540,9540,9540,0
20240327,183500,997106840,9540,9540,9540,9540,0
20240327,183400,997106840,9540,9540,9540,9540,0
20240327,183300,997106840,9540,9540,9540,9540,0
20240327,183200,997106840,9540,9540,9540,9540,0
20240327,183100,997106840,9540,9540,9540,9540,0
20240327,183000,997106840,9540,9540,9540,9540,0
20240327,182900,997106840,9540,9540,9540,9540,0
20240327,182800,997106840,9540,9540,9540,9540,0
20240327,182700,997106840,9540,9540,9540,9540,0
20240327,182600,997106840,9540,9540,9540,9540,0
20240327,182500,997106840,9540,9540,9540,9540,0
20240327,182400,997106840,9540,9540,9540,9540,0
20240327,182300,997106840,9540,9540,9540,9540,0
20240327,182200,997106840,9540,9540,9540,9540,0
20240327,182100,997106840,9540,9540,9540,9540,2538
20240327,182000,997106840,9540,9540,9540,9540,0
20240327,181900,997106840,9540,9540,9540,9540,0
20240327,181800,997106840,9540,9540,9540,9540,0
20240327,181700,997106840,9540,9540,9540,9540,0
20240327,181600,997106840,9540,9540,9540,9540,0
20240327,181500,997106840,9540,9540,9540,9540,0
20240327,181400,997106840,9540,9540,9540,9540,0
20240327,181300,997106840,9540,9540,9540,9540,0
20240327,181200,997106840,9540,9540,9540,9540,0
20240327,181100,997106840,9540,9540,9540,9540,0
20240327,181000,997106840,9540,9540,9540,9540,0
20240327,180900,997106840,9540,9540,9540,9540,0
20240327,180800,997106840,9540,9540,9540,9540,0
20240327,180700,997106840,9540,9540,9540,9540,0
20240327,180600,997106840,9540,9540,9540,9540,0
20240327,180500,997106840,9540,9540,9540,9540,0
20240327,180400,997106840,9540,9540,9540,9540,0
20240327,180300,997106840,9540,9540,9540,9540,0
20240327,180200,997106840,9540,9540,9540,9540,0
20240327,180100,997106840,9540,9540,9540,9540,0
20240327,180000,997106840,9540,9540,9540,9540,0
20240327,175900,997106840,9540,9540,9540,9540,0
20240327,175800,997106840,9540,9540,9540,9540,0
20240327,175700,997106840,9540,9540,9540,9540,0
20240327,175600,997106840,9540,9540,9540,9540,0
20240327,175500,997106840,9540,9540,9540,9540,0
20240327,175400,997106840,9540,9540,9540,9540,0
20240327,175300,997106840,9540,9540,9540,9540,0
20240327,175200,997106840,9540,9540,9540,9540,0
20240327,175100,997106840,9540,9540,9540,9540,2538
20240327,175000,997106840,9540,9540,9540,9540,0
20240327,174900,997106840,9540,9540,9540,9540,0
20240327,174800,997106840,9540,9540,9540,9540,0
20240327,174700,997106840,9540,9540,9540,9540,0
20240327,174600,997106840,9540,9540,9540,9540,0
20240327,174500,997106840,9540,9540,9540,9540,0
20240327,174400,997106840,9540,9540,9540,9540,0
20240327,174300,997106840,9540,9540,9540,9540,0
20240327,174200,997106840,9540,9540,9540,9540,0
20240327,174100,997106840,9540,9540,9540,9540,0
20240327,174000,997106840,9540,9540,9540,9540,0
20240327,173900,997106840,9540,9540,9540,9540,0
20240327,173800,997106840,9540,9540,9540,9540,0
20240327,173700,997106840,9540,9540,9540,9540,0
20240327,173600,997106840,9540,9540,9540,9540,0
20240327,173500,997106840,9540,9540,9540,9540,0
20240327,173400,997106840,9540,9540,9540,9540,0
20240327,173300,997106840,9540,9540,9540,9540,0
20240327,173200,997106840,9540,9540,9540,9540,0
20240327,173100,997106840,9540,9540,9540,9540,0
20240327,173000,997106840,9540,9540,9540,9540,0
20240327,172900,997106840,9540,9540,9540,9540,0
20240327,172800,997106840,9540,9540,9540,9540,0
20240327,172700,997106840,9540,9540,9540,9540,0
20240327,172600,997106840,9540,9540,9540,9540,0
20240327,172500,997106840,9540,9540,9540,9540,0
20240327,172400,997106840,9540,9540,9540,9540,0
20240327,172300,997106840,9540,9540,9540,9540,0
20240327,172200,997106840,9540,9540,9540,9540,0
20240327,172100,997106840,9540,9540,9540,9540,2538
20240327,172000,997106840,9540,9540,9540,9540,0
20240327,171900,997106840,9540,9540,9540,9540,0
20240327,171800,997106840,9540,9540,9540,9540,0
20240327,171700,997106840,9540,9540,9540,9540,0
20240327,171600,997106840,9540,9540,9540,9540,0
20240327,171500,997106840,9540,9540,9540,9540,0
20240327,171400,997106840,9540,9540,9540,9540,0
20240327,171300,997106840,9540,9540,9540,9540,0
20240327,171200,997106840,9540,9540,9540,9540,0
20240327,171100,997106840,9540,9540,9540,9540,0
20240327,171000,997106840,9540,9540,9540,9540,0
20240327,170900,997106840,9540,9540,9540,9540,0
20240327,170800,997106840,9540,9540,9540,9540,0
20240327,170700,997106840,9540,9540,9540,9540,0
20240327,170600,997106840,9540,9540,9540,9540,0
20240327,170500,997106840,9540,9540,9540,9540,0
20240327,170400,997106840,9540,9540,9540,9540,0
20240327,170300,997106840,9540,9540,9540,9540,0
20240327,170200,997106840,9540,9540,9540,9540,0
20240327,170100,997106840,9540,9540,9540,9540,0
20240327,170000,997106840,9540,9540,9540,9540,0
20240327,165900,997106840,9540,9540,9540,9540,0
20240327,165800,997106840,9540,9540,9540,9540,0
20240327,165700,997106840,9540,9540,9540,9540,0
20240327,165600,997106840,9540,9540,9540,9540,0
20240327,165500,997106840,9540,9540,9540,9540,0
20240327,165400,997106840,9540,9540,9540,9540,0
20240327,165300,997106840,9540,9540,9540,9540,0
20240327,165200,997106840,9540,9540,9540,9540,0
20240327,165100,997106840,9540,9540,9540,9540,2538
20240327,165000,997106840,9540,9540,9540,9540,0
20240327,164900,997106840,9540,9540,9540,9540,0
20240327,164800,997106840,9540,9540,9540,9540,0
20240327,164700,997106840,9540,9540,9540,9540,0
20240327,164600,997106840,9540,9540,9540,9540,0
20240327,164500,997106840,9540,9540,9540,9540,0
20240327,164400,997106840,9540,9540,9540,9540,0
20240327,164300,997106840,9540,9540,9540,9540,0
20240327,164200,997106840,9540,9540,9540,9540,0
20240327,164100,997106840,9540,9540,9540,9540,0
20240327,164000,997106840,9540,9540,9540,9540,0
20240327,163900,997106840,9540,9540,9540,9540,0
20240327,163800,997106840,9540,9540,9540,9540,0
20240327,163700,997106840,9540,9540,9540,9540,0
20240327,163600,997106840,9540,9540,9540,9540,0
20240327,163500,997106840,9540,9540,9540,9540,0
20240327,163400,997106840,9540,9540,9540,9540,0
20240327,163300,997106840,9540,9540,9540,9540,0
20240327,163200,997106840,9540,9540,9540,9540,0
20240327,163100,997106840,9540,9540,9540,9540,0
20240327,163000,997106840,9540,9540,9540,9540,0
20240327,162900,997106840,9540,9540,9540,9540,0
20240327,162800,997106840,9540,9540,9540,9540,0
20240327,162700,997106840,9540,9540,9540,9540,0
20240327,162600,997106840,9540,9540,9540,9540,0
20240327,162500,997106840,9540,9540,9540,9540,0
20240327,162400,997106840,9540,9540,9540,9540,0
20240327,162300,997106840,9540,9540,9540,9540,0
20240327,162200,997106840,9540,9540,9540,9540,0
20240327,162100,997106840,9540,9540,9540,9540,2538
20240327,162000,997106840,9540,9540,9540,9540,0
20240327,161900,997106840,9540,9540,9540,9540,0
20240327,161800,997106840,9540,9540,9540,9540,0
20240327,161700,997106840,9540,9540,9540,9540,0
20240327,161600,997106840,9540,9540,9540,9540,0
20240327,161500,997106840,9540,9540,9540,9540,0
20240327,161400,997106840,9540,9540,9540,9540,0
20240327,161300,997106840,9540,9540,9540,9540,0
20240327,161200,997106840,9540,9540,9540,9540,0
20240327,161100,997106840,9540,9540,9540,9540,0
20240327,161000,997106840,9540,9540,9540,9540,0
20240327,160900,997106840,9540,9540,9540,9540,0
20240327,160800,997106840,9540,9540,9540,9540,0
20240327,160700,997106840,9540,9540,9540,9540,0
20240327,160600,997106840,9540,9540,9540,9540,0
20240327,160500,997106840,9540,9540,9540,9540,0
20240327,160400,997106840,9540,9540,9540,9540,0
20240327,160300,997106840,9540,9540,9540,9540,0
20240327,160200,997106840,9540,9540,9540,9540,0
20240327,160100,997106840,9540,9540,9540,9540,0
20240327,160000,997106840,9540,9540,9540,9540,0
20240327,155900,997106840,9540,9540,9540,9540,0
20240327,155800,997106840,9540,9540,9540,9540,0
20240327,155700,997106840,9540,9540,9540,9540,0
20240327,155600,997106840,9540,9540,9540,9540,0
20240327,155500,997106840,9540,9540,9540,9540,0
20240327,155400,997106840,9540,9540,9540,9540,0
20240327,155300,997106840,9540,9540,9540,9540,0
20240327,155200,997106840,9540,9540,9540,9540,0
20240327,155100,997106840,9540,9540,9540,9540,2538
20240327,155000,997106840,9540,9540,9540,9540,0
20240327,154900,997106840,9540,9540,9540,9540,0
20240327,154800,997106840,9540,9540,9540,9540,0
20240327,154700,997106840,9540,9540,9540,9540,0
20240327,154600,997106840,9540,9540,9540,9540,0
20240327,154500,997106840,9540,9540,9540,9540,0
20240327,154400,997106840,9540,9540,9540,9540,0
20240327,154300,997106840,9540,9540,9540,9540,0
20240327,154200,997106840,9540,9540,9540,9540,0
20240327,154100,997106840,9540,9540,9540,9540,0
20240327,154000,997106840,9540,9540,9540,9540,0
20240327,153900,997106840,9540,9540,9540,9540,0
20240327,153800,997106840,9540,9540,9540,9540,0
20240327,153700,997106840,9540,9540,9540,9540,0
20240327,153600,997106840,9540,9540,9540,9540,0
20240327,153500,997106840,9540,9540,9540,9540,0
20240327,153400,997106840,9540,9540,9540,9540,0
20240327,153300,997106840,9540,9540,9540,9540,0
20240327,153200,997106840,9540,9540,9540,9540,0
20240327,153100,997106840,9540,9540,9540,9540,0
20240327,153000,997106840,9540,9540,9540,9540,2538
20240327,152900,972894320,9520,9520,9520,9520,0
20240327,152800,972894320,9520,9520,9520,9520,0
20240327,152700,972894320,9520,9520,9520,9520,0
20240327,152600,972894320,9520,9520,9520,9520,0
20240327,152500,972894320,9520,9520,9520,9520,0
20240327,152400,972894320,9520,9520,9520,9520,0
20240327,152300,972894320,9520,9520,9520,9520,0
20240327,152200,972894320,9520,9520,9520,9520,0
20240327,152100,972894320,9520,9520,9520,9520,0
20240327,152000,972894320,9520,9520,9520,9520,0
20240327,151900,972894320,9520,9550,9550,9480,139
20240327,151800,971571270,9550,9560,9560,9550,35
20240327,151700,971236770,9570,9490,9570,9480,115
20240327,151600,970146430,9470,9570,9580,9470,9965
20240327,151500,875321450,9570,9570,9570,9570,97
20240327,151400,874393160,9570,9570,9570,9570,434
20240327,151300,870239780,9560,9560,9570,9560,899
20240327,151200,861644370,9560,9560,9560,9560,823
20240327,151100,853776490,9570,9570,9570,9570,205
20240327,151000,851814640,9570,9570,9570,9570,25
20240327,150900,851575390,9570,9570,9570,9570,750
20240327,150800,844397890,9560,9550,9560,9550,51
20240327,150700,843910340,9550,9550,9550,9550,860
20240327,150600,835697340,9570,9570,9570,9570,25
20240327,150500,835458090,9570,9560,9570,9560,2443
20240327,150400,812100030,9570,9580,9580,9570,3250
20240327,150300,780997280,9580,9580,9580,9580,1036
20240327,150200,771072400,9580,9580,9580,9580,76
20240327,150100,770344320,9580,9580,9580,9580,397
20240327,150000,766541060,9580,9580,9580,9570,777
20240327,145900,759101520,9580,9580,9580,9580,917
20240327,145800,750316660,9570,9570,9580,9570,4763
20240327,145700,704719410,9560,9540,9560,9540,2640
20240327,145600,679504020,9540,9540,9540,9540,75
20240327,145500,678788520,9540,9540,9540,9540,130
20240327,145400,677548320,9530,9540,9540,9530,206
20240327,145300,675584140,9540,9540,9540,9540,80
20240327,145200,674820940,9540,9540,9540,9540,50
20240327,145100,674343940,9540,9540,9540,9540,25
20240327,145000,674105440,9540,9540,9540,9540,226
20240327,144900,671949400,9540,9540,9540,9540,0
20240327,144800,671949400,9540,9540,9540,9540,111
20240327,144700,670890460,9540,9530,9540,9530,209
20240327,144600,668898430,9520,9500,9520,9500,1917
20240327,144500,650653790,9490,9490,9490,9490,0
20240327,144400,650653790,9490,9490,9490,9490,0
20240327,144300,650653790,9490,9490,9490,9490,1
20240327,144200,650644300,9490,9490,9490,9490,107
20240327,144100,649628870,9490,9500,9500,9490,332
20240327,144000,646475190,9500,9500,9500,9500,50
20240327,143900,646000190,9500,9500,9500,9500,200
20240327,143800,644100190,9490,9490,9490,9490,40
20240327,143700,643720590,9500,9500,9500,9500,26
20240327,143600,643473590,9500,9500,9500,9500,0
20240327,143500,643473590,9500,9500,9500,9500,335
20240327,143400,640291090,9500,9500,9500,9500,227
20240327,143300,638134590,9490,9490,9490,9490,388
20240327,143200,634452470,9490,9490,9490,9490,25
20240327,143100,634215220,9490,9490,9490,9490,0
20240327,143000,634215220,9490,9490,9490,9490,25
20240327,142900,633977970,9490,9500,9500,9490,375
20240327,142800,630417890,9500,9500,9500,9500,32
20240327,142700,630113890,9500,9500,9500,9500,25
20240327,142600,629876390,9500,9500,9500,9500,443
20240327,142500,625667890,9500,9500,9500,9500,0
20240327,142400,625667890,9500,9520,9520,9500,227
20240327,142300,623508470,9520,9520,9520,9520,0
20240327,142200,623508470,9520,9520,9520,9520,25
20240327,142100,623270470,9520,9520,9520,9520,0
20240327,142000,623270470,9520,9520,9520,9510,231
20240327,141900,621071550,9510,9510,9510,9510,36
20240327,141800,620729190,9520,9520,9520,9520,1
20240327,141700,620719670,9520,9520,9520,9520,51
20240327,141600,620234150,9520,9520,9520,9520,144
20240327,141500,618863270,9510,9510,9510,9510,0
20240327,141400,618863270,9510,9520,9520,9510,32
20240327,141300,618558650,9520,9520,9520,9520,33
20240327,141200,618244490,9520,9520,9520,9520,25
20240327,141100,618006490,9520,9520,9520,9520,458
20240327,141000,613646330,9520,9520,9520,9520,337
20240327,140900,610438090,9500,9500,9500,9500,4
20240327,140800,610400090,9500,9500,9500,9500,69
20240327,140700,609744590,9500,9500,9500,9500,0
20240327,140600,609744590,9500,9500,9500,9500,310
20240327,140500,606799590,9500,9500,9500,9500,0
20240327,140400,606799590,9500,9500,9500,9500,0
20240327,140300,606799590,9500,9500,9500,9500,0
20240327,140200,606799590,9500,9500,9500,9500,0
20240327,140100,606799590,9500,9500,9500,9500,0
20240327,140000,606799590,9500,9500,9500,9500,0
20240327,135900,606799590,9500,9510,9510,9500,105
20240327,135800,605801980,9500,9500,9500,9500,0
20240327,135700,605801980,9500,9500,9500,9500,3
20240327,135600,605773480,9500,9510,9510,9500,34
20240327,135500,605450230,9510,9510,9510,9510,0
20240327,135400,605450230,9510,9510,9510,9510,193
20240327,135300,603614800,9510,9510,9510,9510,0
20240327,135200,603614800,9510,9510,9510,9510,0
20240327,135100,603614800,9510,9510,9510,9510,161
20240327,135000,602083690,9500,9500,9500,9500,0
20240327,134900,602083690,9500,9500,9500,9500,48
20240327,134800,601627690,9490,9490,9490,9490,0
20240327,134700,601627690,9490,9490,9490,9490,0
20240327,134600,601627690,9490,9490,9490,9490,0
20240327,134500,601627690,9490,9490,9490,9490,0
20240327,134400,601627690,9490,9490,9490,9490,0
20240327,134300,601627690,9490,9490,9490,9490,0
20240327,134200,601627690,9490,9500,9500,9490,320
20240327,134100,598590530,9520,9520,9520,9520,25
20240327,134000,598352530,9520,9520,9520,9520,26
20240327,133900,598105010,9520,9530,9530,9520,1026
20240327,133800,588337230,9530,9530,9530,9530,1
20240327,133700,588327700,9500,9520,9520,9500,1622
20240327,133600,572917320,9530,9530,9530,9530,114
20240327,133500,571830900,9530,9530,9530,9530,25
20240327,133400,571592650,9530,9530,9530,9530,0
20240327,133300,571592650,9530,9530,9530,9530,25
20240327,133200,571354400,9530,9530,9530,9530,0
20240327,133100,571354400,9530,9530,9530,9530,25
20240327,133000,571116150,9530,9530,9530,9530,25
20240327,132900,570877900,9530,9530,9530,9530,0
20240327,132800,570877900,9530,9530,9530,9530,161
20240327,132700,569343570,9530,9530,9530,9530,0
20240327,132600,569343570,9530,9530,9530,9530,26
20240327,132500,569095790,9530,9530,9530,9530,28
20240327,132400,568828950,9530,9530,9530,9530,277
20240327,132300,566189140,9500,9500,9500,9500,0
20240327,132200,566189140,9500,9500,9500,9500,0
20240327,132100,566189140,9500,9500,9500,9500,1
20240327,132000,566179640,9500,9500,9500,9500,0
20240327,131900,566179640,9500,9500,9500,9500,93
20240327,131800,565296140,9500,9500,9500,9500,26
20240327,131700,565049140,9500,9500,9500,9500,25
20240327,131600,564811640,9500,9500,9500,9500,0
20240327,131500,564811640,9500,9500,9500,9500,25
20240327,131400,564574140,9500,9500,9500,9500,0
20240327,131300,564574140,9500,9500,9500,9500,25
20240327,131200,564336640,9500,9500,9500,9500,24
20240327,131100,564108640,9500,9500,9500,9500,24
20240327,131000,563880640,9500,9500,9500,9500,0
20240327,130900,563880640,9500,9500,9500,9500,128
20240327,130800,562664640,9500,9500,9500,9500,0
20240327,130700,562664640,9500,9470,9500,9460,107
20240327,130600,561651360,9460,9500,9500,9460,54
20240327,130500,561139540,9500,9500,9500,9500,2
20240327,130400,561120540,9470,9470,9470,9470,26
20240327,130300,560874320,9460,9450,9460,9440,23
20240327,130200,560656820,9460,9460,9460,9460,27
20240327,130100,560401400,9430,9460,9460,9430,1176
20240327,130000,549307300,9460,9450,9460,9450,408
20240327,125900,545451680,9460,9450,9460,9450,29
20240327,125800,545177600,9450,9460,9460,9450,125
20240327,125700,543996330,9460,9500,9500,9460,31
20240327,125600,543701950,9460,9460,9460,9460,845
20240327,125500,535708250,9460,9480,9500,9440,5108
20240327,125400,487460120,9490,9490,9490,9490,25
20240327,125300,487222870,9490,9490,9490,9490,147
20240327,125200,485827840,9490,9490,9490,9490,154
20240327,125100,484366380,9490,9490,9490,9490,25
20240327,125000,484129130,9490,9490,9490,9490,6
20240327,124900,484072190,9490,9490,9490,9490,25
20240327,124800,483834940,9490,9490,9490,9490,0
20240327,124700,483834940,9490,9490,9490,9490,25
20240327,124600,483597690,9490,9470,9490,9460,1603
20240327,124500,468423580,9470,9480,9480,9470,249
20240327,124400,466065310,9480,9480,9480,9480,0
20240327,124300,466065310,9480,9480,9480,9480,145
20240327,124200,464690710,9470,9470,9470,9470,0
20240327,124100,464690710,9470,9470,9470,9470,0
20240327,124000,464690710,9470,9470,9470,9470,10
20240327,123900,464596010,9480,9490,9490,9480,42
20240327,123800,464197500,9490,9490,9490,9490,0
20240327,123700,464197500,9490,9490,9490,9490,24
20240327,123600,463969740,9490,9490,9490,9480,462
20240327,123500,459588230,9490,9490,9490,9490,0
20240327,123400,459588230,9490,9500,9500,9490,424
20240327,123300,455564310,9500,9500,9500,9500,11
20240327,123200,455459810,9500,9500,9500,9500,0
20240327,123100,455459810,9500,9500,9500,9500,0
20240327,123000,455459810,9500,9500,9500,9500,728
20240327,122900,448543810,9520,9520,9520,9520,0
20240327,122800,448543810,9520,9520,9520,9520,0
20240327,122700,448543810,9520,9520,9520,9520,412
20240327,122600,444621570,9520,9520,9520,9520,0
20240327,122500,444621570,9520,9520,9520,9520,0
20240327,122400,444621570,9520,9520,9520,9520,0
20240327,122300,444621570,9520,9520,9520,9520,0
20240327,122200,444621570,9520,9520,9520,9520,0
20240327,122100,444621570,9520,9520,9520,9520,0
20240327,122000,444621570,9520,9520,9520,9520,0
20240327,121900,444621570,9520,9520,9520,9520,10
20240327,121800,444526370,9500,9500,9500,9500,167
20240327,121700,442939870,9490,9490,9490,9490,52
20240327,121600,442446390,9490,9490,9490,9490,0
20240327,121500,442446390,9490,9490,9490,9490,10
20240327,121400,442351490,9490,9490,9490,9490,0
20240327,121300,442351490,9490,9490,9490,9490,53
20240327,121200,441848520,9490,9490,9490,9490,2
20240327,121100,441829540,9490,9490,9490,9490,0
20240327,121000,441829540,9490,9490,9490,9490,0
20240327,120900,441829540,9490,9490,9490,9490,0
20240327,120800,441829540,9490,9490,9490,9490,0
20240327,120700,441829540,9490,9490,9490,9490,0
20240327,120600,441829540,9490,9490,9490,9490,0
20240327,120500,441829540,9490,9490,9490,9490,0
20240327,120400,441829540,9490,9490,9490,9490,0
20240327,120300,441829540,9490,9490,9490,9490,0
20240327,120200,441829540,9490,9490,9490,9490,0
20240327,120100,441829540,9490,9490,9490,9490,0
20240327,120000,441829540,9490,9490,9490,9490,0
20240327,115900,441829540,9490,9490,9490,9490,0
20240327,115800,441829540,9490,9490,9490,9490,20
20240327,115700,441639740,9490,9490,9490,9490,0
20240327,115600,441639740,9490,9490,9490,9490,107
20240327,115500,440624310,9490,9490,9490,9490,0
20240327,115400,440624310,9490,9490,9490,9490,0
20240327,115300,440624310,9490,9490,9490,9490,0
20240327,115200,440624310,9490,9490,9490,9490,0
20240327,115100,440624310,9490,9490,9490,9490,0
20240327,115000,440624310,9490,9490,9490,9490,0
20240327,114900,440624310,9490,9490,9490,9490,0
20240327,114800,440624310,9490,9490,9490,9490,10
20240327,114700,440529410,9490,9490,9490,9490,0
20240327,114600,440529410,9490,9500,9500,9490,2
20240327,114500,440510420,9500,9500,9500,9500,1
20240327,114400,440500920,9500,9500,9500,9500,20
20240327,114300,440310920,9500,9500,9500,9500,0
20240327,114200,440310920,9500,9500,9500,9500,0
20240327,114100,440310920,9500,9500,9500,9500,0
20240327,114000,440310920,9500,9500,9500,9500,0
20240327,113900,440310920,9500,9500,9500,9500,0
20240327,113800,440310920,9500,9500,9500,9500,0
20240327,113700,440310920,9500,9500,9500,9500,0
20240327,113600,440310920,9500,9500,9500,9500,0
20240327,113500,440310920,9500,9500,9500,9500,0
20240327,113400,440310920,9500,9500,9500,9500,0
20240327,113300,440310920,9500,9500,9500,9500,0
20240327,113200,440310920,9500,9520,9520,9500,502
20240327,113100,435538300,9520,9520,9520,9520,0
20240327,113000,435538300,9520,9520,9520,9520,1235
20240327,112900,423781100,9530,9530,9530,9530,0
20240327,112800,423781100,9530,9530,9530,9530,0
20240327,112700,423781100,9530,9530,9530,9530,0
20240327,112600,423781100,9530,9530,9530,9530,0
20240327,112500,423781100,9530,9530,9530,9530,150
20240327,112400,422351600,9550,9550,9550,9550,0
20240327,112300,422351600,9550,9550,9550,9550,0
20240327,112200,422351600,9550,9550,9550,9550,50
20240327,112100,421874100,9550,9550,9550,9550,3
20240327,112000,421845450,9520,9520,9520,9520,5
20240327,111900,421797850,9550,9540,9550,9540,2000
20240327,111800,402699190,9550,9550,9550,9550,0
20240327,111700,402699190,9550,9550,9550,9550,500
20240327,111600,397924190,9560,9560,9560,9560,0
20240327,111500,397924190,9560,9560,9560,9560,0
20240327,111400,397924190,9560,9560,9560,9560,0
20240327,111300,397924190,9560,9560,9560,9560,1
20240327,111200,397914630,9550,9550,9550,9550,0
20240327,111100,397914630,9550,9550,9560,9520,784
20240327,111000,390426350,9550,9550,9550,9550,0
20240327,110900,390426350,9550,9550,9550,9550,0
20240327,110800,390426350,9550,9550,9550,9550,0
20240327,110700,390426350,9550,9520,9550,9520,2002
20240327,110600,371335470,9500,9500,9500,9500,81
20240327,110500,370565970,9500,9500,9500,9500,6
20240327,110400,370508970,9510,9510,9510,9510,0
20240327,110300,370508970,9510,9510,9510,9510,0
20240327,110200,370508970,9510,9500,9510,9500,136
20240327,110100,369216920,9520,9520,9520,9520,0
20240327,110000,369216920,9520,9520,9520,9520,0
20240327,105900,369216920,9520,9520,9520,9520,0
20240327,105800,369216920,9520,9520,9520,9520,0
20240327,105700,369216920,9520,9520,9520,9520,0
20240327,105600,369216920,9520,9510,9520,9510,2
20240327,105500,369197890,9520,9520,9520,9520,10
20240327,105400,369102690,9520,9520,9520,9520,0
20240327,105300,369102690,9520,9520,9520,9520,500
20240327,105200,364342690,9520,9520,9520,9520,0
20240327,105100,364342690,9520,9520,9520,9520,1010
20240327,105000,354727490,9500,9500,9500,9500,86
20240327,104900,353910490,9500,9500,9500,9500,14
20240327,104800,353777490,9520,9520,9520,9520,0
20240327,104700,353777490,9520,9520,9520,9520,573
20240327,104600,348322530,9510,9510,9510,9510,425
20240327,104500,344280780,9510,9510,9510,9510,0
20240327,104400,344280780,9510,9510,9510,9510,0
20240327,104300,344280780,9510,9510,9510,9510,206
20240327,104200,342321720,9520,9520,9520,9520,0
20240327,104100,342321720,9520,9520,9520,9520,71
20240327,104000,341645800,9520,9560,9560,9520,112
20240327,103900,340579420,9530,9530,9530,9530,0
20240327,103800,340579420,9530,9560,9560,9530,253
20240327,103700,338168300,9530,9520,9530,9520,820
20240327,103600,330355700,9510,9510,9510,9510,18
20240327,103500,330184520,9510,9510,9510,9510,0
20240327,103400,330184520,9510,9510,9510,9510,0
20240327,103300,330184520,9510,9510,9510,9510,2
20240327,103200,330165500,9490,9480,9490,9480,157
20240327,103100,328677100,9480,9480,9480,9480,0
20240327,103000,328677100,9480,9480,9480,9480,0
20240327,102900,328677100,9480,9480,9480,9480,0
20240327,102800,328677100,9480,9470,9480,9470,9
20240327,102700,328591850,9480,9480,9480,9480,18
20240327,102600,328421210,9490,9490,9500,9480,105
20240327,102500,327425740,9510,9500,9510,9490,10
20240327,102400,327330750,9480,9490,9490,9480,369
20240327,102300,323831490,9490,9490,9490,9490,0
20240327,102200,323831490,9490,9490,9490,9490,10
20240327,102100,323736590,9490,9500,9500,9490,58
20240327,102000,323186160,9500,9500,9510,9490,616
20240327,101900,317334940,9520,9500,9520,9500,13
20240327,101800,317211400,9520,9520,9520,9520,0
20240327,101700,317211400,9520,9520,9520,9520,0
20240327,101600,317211400,9520,9520,9520,9520,0
20240327,101500,317211400,9520,9520,9520,9520,0
20240327,101400,317211400,9520,9520,9520,9520,0
20240327,101300,317211400,9520,9520,9520,9520,0
20240327,101200,317211400,9520,9510,9520,9500,1069
20240327,101100,307055810,9520,9500,9520,9490,910
20240327,101000,298411350,9520,9530,9530,9520,545
20240327,100900,293217630,9540,9540,9540,9540,1
20240327,100800,293208090,9540,9540,9540,9540,15
20240327,100700,293064990,9550,9550,9550,9550,563
20240327,100600,287688340,9560,9560,9560,9560,0
20240327,100500,287688340,9560,9560,9560,9560,0
20240327,100400,287688340,9560,9570,9570,9550,46
20240327,100300,287248820,9560,9560,9560,9560,109
20240327,100200,286206780,9560,9560,9560,9560,3
20240327,100100,286178100,9560,9560,9560,9560,10
20240327,100000,286082500,9560,9560,9560,9560,253
20240327,095900,283663820,9560,9580,9580,9560,411
20240327,095800,279730040,9580,9580,9580,9580,23
20240327,095700,279509700,9590,9590,9590,9590,3
20240327,095600,279480930,9590,9590,9590,9590,747
20240327,095500,272317200,9590,9590,9590,9550,3
20240327,095400,272288470,9550,9550,9550,9550,3
20240327,095300,272259820,9590,9580,9590,9550,1644
20240327,095200,256507880,9580,9550,9580,9550,1235
20240327,095100,244688550,9570,9560,9570,9560,164
20240327,095000,243119670,9570,9580,9580,9570,51
20240327,094900,242631590,9580,9580,9580,9580,209
20240327,094800,240629370,9580,9570,9580,9570,809
20240327,094700,232880200,9570,9550,9570,9530,653
20240327,094600,226635450,9550,9550,9550,9550,99
20240327,094500,225690000,9550,9550,9560,9530,462
20240327,094400,221278310,9540,9530,9540,9530,553
20240327,094300,216005270,9540,9530,9540,9510,1586
20240327,094200,200906720,9520,9510,9520,9510,4637
20240327,094100,156763920,9510,9510,9510,9510,13
20240327,094000,156640290,9520,9520,9520,9520,350
20240327,093900,153308290,9520,9520,9520,9520,0
20240327,093800,153308290,9520,9520,9520,9520,1
20240327,093700,153298770,9500,9520,9520,9500,505
20240327,093600,148501170,9520,9500,9520,9500,296
20240327,093500,145683470,9500,9490,9500,9490,258
20240327,093400,143234150,9500,9520,9520,9500,248
20240327,093300,140874630,9520,9510,9520,9510,3
20240327,093200,140846090,9520,9520,9520,9520,107
20240327,093100,139827450,9500,9520,9520,9500,1301
20240327,093000,127464080,9530,9500,9540,9500,1133
20240327,092900,116691580,9500,9480,9500,9480,4455
20240327,092800,74404430,9480,9470,9480,9470,460
20240327,092700,70047240,9460,9450,9460,9450,433
20240327,092600,65953390,9450,9450,9450,9450,1
20240327,092500,65943940,9440,9440,9440,9440,54
20240327,092400,65434180,9450,9450,9450,9450,110
20240327,092300,64394680,9430,9450,9450,9430,27
20240327,092200,64140030,9440,9420,9440,9420,286
20240327,092100,61440710,9420,9400,9420,9400,2295
20240327,092000,39832450,9400,9410,9410,9400,341
20240327,091900,36627040,9410,9410,9410,9410,31
20240327,091800,36335330,9410,9410,9410,9410,0
20240327,091700,36335330,9410,9410,9410,9410,213
20240327,091600,34331000,9420,9410,9420,9410,51
20240327,091500,33850590,9420,9410,9440,9410,132
20240327,091400,32607570,9410,9420,9420,9410,300
20240327,091300,29784160,9430,9410,9430,9410,2
20240327,091200,29765320,9440,9410,9440,9410,2500
20240327,091100,6181100,9410,9410,9410,9410,0
20240327,091000,6181100,9410,9410,9410,9410,0
20240327,090900,6181100,9410,9390,9410,9390,37
20240327,090800,5833070,9390,9390,9390,9390,0
20240327,090700,5833070,9390,9390,9390,9390,1
20240327,090600,5823680,9390,9390,9390,9390,0
20240327,090500,5823680,9390,9390,9390,9390,54
20240327,090400,5316620,9390,9400,9400,9390,308
20240327,090300,2421620,9400,9400,9400,9400,100
20240327,090200,1481620,9420,9420,9420,9420,0
20240327,090100,1481620,9420,9420,9420,9420,0
20240327,090000,1481620,9420,9440,9440,9420,157