KissMeData/014530/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,185400,541471895,3850,3850,3850,3850,411
20240328,185300,541471895,3850,3850,3850,3850,0
20240328,185200,541471895,3850,3850,3850,3850,0
20240328,185100,541471895,3850,3850,3850,3850,0
20240328,185000,541471895,3850,3850,3850,3850,0
20240328,184900,541471895,3850,3850,3850,3850,0
20240328,184800,541471895,3850,3850,3850,3850,0
20240328,184700,541471895,3850,3850,3850,3850,0
20240328,184600,541471895,3850,3850,3850,3850,0
20240328,184500,541471895,3850,3850,3850,3850,0
20240328,184400,541471895,3850,3850,3850,3850,0
20240328,184300,541471895,3850,3850,3850,3850,0
20240328,184200,541471895,3850,3850,3850,3850,0
20240328,184100,541471895,3850,3850,3850,3850,0
20240328,184000,541471895,3850,3850,3850,3850,0
20240328,183900,541471895,3850,3850,3850,3850,0
20240328,183800,541471895,3850,3850,3850,3850,0
20240328,183700,541471895,3850,3850,3850,3850,0
20240328,183600,541471895,3850,3850,3850,3850,0
20240328,183500,541471895,3850,3850,3850,3850,0
20240328,183400,541471895,3850,3850,3850,3850,0
20240328,183300,541471895,3850,3850,3850,3850,0
20240328,183200,541471895,3850,3850,3850,3850,0
20240328,183100,541471895,3850,3850,3850,3850,0
20240328,183000,541471895,3850,3850,3850,3850,0
20240328,182900,541471895,3850,3850,3850,3850,0
20240328,182800,541471895,3850,3850,3850,3850,0
20240328,182700,541471895,3850,3850,3850,3850,0
20240328,182600,541471895,3850,3850,3850,3850,0
20240328,182500,541471895,3850,3850,3850,3850,0
20240328,182400,541471895,3850,3850,3850,3850,411
20240328,182300,541471895,3850,3850,3850,3850,0
20240328,182200,541471895,3850,3850,3850,3850,0
20240328,182100,541471895,3850,3850,3850,3850,0
20240328,182000,541471895,3850,3850,3850,3850,0
20240328,181900,541471895,3850,3850,3850,3850,0
20240328,181800,541471895,3850,3850,3850,3850,0
20240328,181700,541471895,3850,3850,3850,3850,0
20240328,181600,541471895,3850,3850,3850,3850,0
20240328,181500,541471895,3850,3850,3850,3850,0
20240328,181400,541471895,3850,3850,3850,3850,0
20240328,181300,541471895,3850,3850,3850,3850,0
20240328,181200,541471895,3850,3850,3850,3850,0
20240328,181100,541471895,3850,3850,3850,3850,0
20240328,181000,541471895,3850,3850,3850,3850,0
20240328,180900,541471895,3850,3850,3850,3850,0
20240328,180800,541471895,3850,3850,3850,3850,0
20240328,180700,541471895,3850,3850,3850,3850,0
20240328,180600,541471895,3850,3850,3850,3850,0
20240328,180500,541471895,3850,3850,3850,3850,0
20240328,180400,541471895,3850,3850,3850,3850,0
20240328,180300,541471895,3850,3850,3850,3850,0
20240328,180200,541471895,3850,3850,3850,3850,0
20240328,180100,541471895,3850,3850,3850,3850,0
20240328,180000,541471895,3850,3850,3850,3850,0
20240328,175900,541471895,3850,3850,3850,3850,0
20240328,175800,541471895,3850,3850,3850,3850,0
20240328,175700,541471895,3850,3850,3850,3850,0
20240328,175600,541471895,3850,3850,3850,3850,0
20240328,175500,541471895,3850,3850,3850,3850,0
20240328,175400,541471895,3850,3850,3850,3850,411
20240328,175300,541471895,3850,3850,3850,3850,0
20240328,175200,541471895,3850,3850,3850,3850,0
20240328,175100,541471895,3850,3850,3850,3850,0
20240328,175000,541471895,3850,3850,3850,3850,0
20240328,174900,541471895,3850,3850,3850,3850,0
20240328,174800,541471895,3850,3850,3850,3850,0
20240328,174700,541471895,3850,3850,3850,3850,0
20240328,174600,541471895,3850,3850,3850,3850,0
20240328,174500,541471895,3850,3850,3850,3850,0
20240328,174400,541471895,3850,3850,3850,3850,0
20240328,174300,541471895,3850,3850,3850,3850,0
20240328,174200,541471895,3850,3850,3850,3850,0
20240328,174100,541471895,3850,3850,3850,3850,0
20240328,174000,541471895,3850,3850,3850,3850,0
20240328,173900,541471895,3850,3850,3850,3850,0
20240328,173800,541471895,3850,3850,3850,3850,0
20240328,173700,541471895,3850,3850,3850,3850,0
20240328,173600,541471895,3850,3850,3850,3850,0
20240328,173500,541471895,3850,3850,3850,3850,0
20240328,173400,541471895,3850,3850,3850,3850,0
20240328,173300,541471895,3850,3850,3850,3850,0
20240328,173200,541471895,3850,3850,3850,3850,0
20240328,173100,541471895,3850,3850,3850,3850,0
20240328,173000,541471895,3850,3850,3850,3850,0
20240328,172900,541471895,3850,3850,3850,3850,0
20240328,172800,541471895,3850,3850,3850,3850,0
20240328,172700,541471895,3850,3850,3850,3850,0
20240328,172600,541471895,3850,3850,3850,3850,0
20240328,172500,541471895,3850,3850,3850,3850,0
20240328,172400,541471895,3850,3850,3850,3850,411
20240328,172300,541471895,3850,3850,3850,3850,0
20240328,172200,541471895,3850,3850,3850,3850,0
20240328,172100,541471895,3850,3850,3850,3850,0
20240328,172000,541471895,3850,3850,3850,3850,0
20240328,171900,541471895,3850,3850,3850,3850,0
20240328,171800,541471895,3850,3850,3850,3850,0
20240328,171700,541471895,3850,3850,3850,3850,0
20240328,171600,541471895,3850,3850,3850,3850,0
20240328,171500,541471895,3850,3850,3850,3850,0
20240328,171400,541471895,3850,3850,3850,3850,0
20240328,171300,541471895,3850,3850,3850,3850,0
20240328,171200,541471895,3850,3850,3850,3850,0
20240328,171100,541471895,3850,3850,3850,3850,0
20240328,171000,541471895,3850,3850,3850,3850,0
20240328,170900,541471895,3850,3850,3850,3850,0
20240328,170800,541471895,3850,3850,3850,3850,0
20240328,170700,541471895,3850,3850,3850,3850,0
20240328,170600,541471895,3850,3850,3850,3850,0
20240328,170500,541471895,3850,3850,3850,3850,0
20240328,170400,541471895,3850,3850,3850,3850,0
20240328,170300,541471895,3850,3850,3850,3850,0
20240328,170200,541471895,3850,3850,3850,3850,0
20240328,170100,541471895,3850,3850,3850,3850,0
20240328,170000,541471895,3850,3850,3850,3850,0
20240328,165900,541471895,3850,3850,3850,3850,0
20240328,165800,541471895,3850,3850,3850,3850,0
20240328,165700,541471895,3850,3850,3850,3850,0
20240328,165600,541471895,3850,3850,3850,3850,0
20240328,165500,541471895,3850,3850,3850,3850,0
20240328,165400,541471895,3850,3850,3850,3850,411
20240328,165300,541471895,3850,3850,3850,3850,0
20240328,165200,541471895,3850,3850,3850,3850,0
20240328,165100,541471895,3850,3850,3850,3850,0
20240328,165000,541471895,3850,3850,3850,3850,0
20240328,164900,541471895,3850,3850,3850,3850,0
20240328,164800,541471895,3850,3850,3850,3850,0
20240328,164700,541471895,3850,3850,3850,3850,0
20240328,164600,541471895,3850,3850,3850,3850,0
20240328,164500,541471895,3850,3850,3850,3850,0
20240328,164400,541471895,3850,3850,3850,3850,0
20240328,164300,541471895,3850,3850,3850,3850,0
20240328,164200,541471895,3850,3850,3850,3850,0
20240328,164100,541471895,3850,3850,3850,3850,0
20240328,164000,541471895,3850,3850,3850,3850,0
20240328,163900,541471895,3850,3850,3850,3850,0
20240328,163800,541471895,3850,3850,3850,3850,0
20240328,163700,541471895,3850,3850,3850,3850,0
20240328,163600,541471895,3850,3850,3850,3850,0
20240328,163500,541471895,3850,3850,3850,3850,0
20240328,163400,541471895,3850,3850,3850,3850,0
20240328,163300,541471895,3850,3850,3850,3850,0
20240328,163200,541471895,3850,3850,3850,3850,0
20240328,163100,541471895,3850,3850,3850,3850,0
20240328,163000,541471895,3850,3850,3850,3850,0
20240328,162900,541471895,3850,3850,3850,3850,0
20240328,162800,541471895,3850,3850,3850,3850,0
20240328,162700,541471895,3850,3850,3850,3850,0
20240328,162600,541471895,3850,3850,3850,3850,0
20240328,162500,541471895,3850,3850,3850,3850,0
20240328,162400,541471895,3850,3850,3850,3850,411
20240328,162300,541471895,3850,3850,3850,3850,0
20240328,162200,541471895,3850,3850,3850,3850,0
20240328,162100,541471895,3850,3850,3850,3850,0
20240328,162000,541471895,3850,3850,3850,3850,0
20240328,161900,541471895,3850,3850,3850,3850,0
20240328,161800,541471895,3850,3850,3850,3850,0
20240328,161700,541471895,3850,3850,3850,3850,0
20240328,161600,541471895,3850,3850,3850,3850,0
20240328,161500,541471895,3850,3850,3850,3850,0
20240328,161400,541471895,3850,3850,3850,3850,0
20240328,161300,541471895,3850,3850,3850,3850,0
20240328,161200,541471895,3850,3850,3850,3850,0
20240328,161100,541471895,3850,3850,3850,3850,0
20240328,161000,541471895,3850,3850,3850,3850,0
20240328,160900,541471895,3850,3850,3850,3850,0
20240328,160800,541471895,3850,3850,3850,3850,0
20240328,160700,541471895,3850,3850,3850,3850,0
20240328,160600,541471895,3850,3850,3850,3850,0
20240328,160500,541471895,3850,3850,3850,3850,0
20240328,160400,541471895,3850,3850,3850,3850,0
20240328,160300,541471895,3850,3850,3850,3850,0
20240328,160200,541471895,3850,3850,3850,3850,0
20240328,160100,541471895,3850,3850,3850,3850,0
20240328,160000,541471895,3850,3850,3850,3850,0
20240328,155900,541471895,3850,3850,3850,3850,0
20240328,155800,541471895,3850,3850,3850,3850,0
20240328,155700,541471895,3850,3850,3850,3850,0
20240328,155600,541471895,3850,3850,3850,3850,0
20240328,155500,541471895,3850,3850,3850,3850,0
20240328,155400,541471895,3850,3850,3850,3850,411
20240328,155300,541471895,3850,3850,3850,3850,0
20240328,155200,541471895,3850,3850,3850,3850,0
20240328,155100,541471895,3850,3850,3850,3850,0
20240328,155000,541471895,3850,3850,3850,3850,0
20240328,154900,541471895,3850,3850,3850,3850,0
20240328,154800,541471895,3850,3850,3850,3850,0
20240328,154700,541471895,3850,3850,3850,3850,0
20240328,154600,541471895,3850,3850,3850,3850,0
20240328,154500,541471895,3850,3850,3850,3850,0
20240328,154400,541471895,3850,3850,3850,3850,0
20240328,154300,541471895,3850,3850,3850,3850,0
20240328,154200,541471895,3850,3850,3850,3850,0
20240328,154100,541471895,3850,3850,3850,3850,0
20240328,154000,541471895,3850,3850,3850,3850,0
20240328,153900,541471895,3850,3850,3850,3850,0
20240328,153800,541471895,3850,3850,3850,3850,0
20240328,153700,541471895,3850,3850,3850,3850,0
20240328,153600,541471895,3850,3850,3850,3850,0
20240328,153500,541471895,3850,3850,3850,3850,0
20240328,153400,541471895,3850,3850,3850,3850,0
20240328,153300,541471895,3850,3850,3850,3850,0
20240328,153200,541471895,3850,3850,3850,3850,0
20240328,153100,541471895,3850,3850,3850,3850,0
20240328,153000,541471895,3850,3850,3850,3850,411
20240328,152900,539889545,3850,3850,3850,3850,0
20240328,152800,539889545,3850,3850,3850,3850,0
20240328,152700,539889545,3850,3850,3850,3850,0
20240328,152600,539889545,3850,3850,3850,3850,0
20240328,152500,539889545,3850,3850,3850,3850,0
20240328,152400,539889545,3850,3850,3850,3850,0
20240328,152300,539889545,3850,3850,3850,3850,0
20240328,152200,539889545,3850,3850,3850,3850,0
20240328,152100,539889545,3850,3850,3850,3850,0
20240328,152000,539889545,3850,3850,3850,3850,0
20240328,151900,539889545,3850,3845,3850,3845,59
20240328,151800,539662685,3850,3850,3850,3850,1277
20240328,151700,534746235,3845,3845,3845,3845,0
20240328,151600,534746235,3845,3845,3845,3845,0
20240328,151500,534746235,3845,3850,3850,3845,230
20240328,151400,533861385,3845,3845,3845,3845,511
20240328,151300,531896590,3845,3845,3845,3845,698
20240328,151200,529212780,3845,3850,3850,3845,304
20240328,151100,528043370,3845,3845,3845,3845,0
20240328,151000,528043370,3845,3845,3850,3845,1801
20240328,150900,521118500,3845,3850,3850,3845,78
20240328,150800,520818565,3845,3845,3845,3845,146
20240328,150700,520257195,3845,3845,3845,3845,0
20240328,150600,520257195,3845,3845,3845,3845,0
20240328,150500,520257195,3845,3845,3845,3845,78
20240328,150400,519957285,3845,3845,3845,3845,0
20240328,150300,519957285,3845,3845,3845,3845,0
20240328,150200,519957285,3845,3845,3845,3845,1450
20240328,150100,514382035,3850,3850,3850,3850,30
20240328,150000,514266535,3845,3845,3845,3845,11
20240328,145900,514224240,3845,3845,3845,3845,2
20240328,145800,514216550,3850,3850,3850,3850,0
20240328,145700,514216550,3850,3850,3850,3850,0
20240328,145600,514216550,3850,3850,3850,3850,0
20240328,145500,514216550,3850,3850,3850,3850,0
20240328,145400,514216550,3850,3850,3850,3850,0
20240328,145300,514216550,3850,3845,3850,3845,901
20240328,145200,510752200,3850,3850,3850,3850,0
20240328,145100,510752200,3850,3850,3850,3850,0
20240328,145000,510752200,3850,3850,3850,3850,0
20240328,144900,510752200,3850,3850,3850,3850,0
20240328,144800,510752200,3850,3850,3850,3850,0
20240328,144700,510752200,3850,3850,3850,3850,1
20240328,144600,510748350,3845,3845,3845,3845,0
20240328,144500,510748350,3845,3845,3845,3845,21
20240328,144400,510667605,3845,3845,3845,3845,0
20240328,144300,510667605,3845,3845,3845,3845,0
20240328,144200,510667605,3845,3845,3845,3845,0
20240328,144100,510667605,3845,3845,3845,3845,0
20240328,144000,510667605,3845,3845,3845,3845,200
20240328,143900,509898605,3845,3845,3845,3845,31
20240328,143800,509779410,3840,3840,3840,3840,0
20240328,143700,509779410,3840,3840,3840,3840,0
20240328,143600,509779410,3840,3840,3840,3840,540
20240328,143500,507705810,3840,3840,3840,3840,0
20240328,143400,507705810,3840,3840,3840,3840,100
20240328,143300,507321810,3840,3840,3840,3840,10
20240328,143200,507283410,3845,3845,3845,3845,0
20240328,143100,507283410,3845,3845,3845,3845,2000
20240328,143000,499593410,3845,3845,3845,3845,1
20240328,142900,499589565,3845,3845,3845,3845,300
20240328,142800,498436065,3845,3845,3845,3845,20
20240328,142700,498359165,3845,3845,3845,3845,0
20240328,142600,498359165,3845,3845,3845,3845,0
20240328,142500,498359165,3845,3845,3845,3845,0
20240328,142400,498359165,3845,3840,3845,3840,162
20240328,142300,497737020,3840,3840,3840,3840,0
20240328,142200,497737020,3840,3840,3840,3840,2625
20240328,142100,487657020,3845,3845,3845,3845,0
20240328,142000,487657020,3845,3845,3845,3845,10
20240328,141900,487618570,3840,3840,3840,3840,714
20240328,141800,484876810,3845,3845,3845,3845,0
20240328,141700,484876810,3845,3845,3845,3845,21
20240328,141600,484796065,3845,3845,3845,3845,21
20240328,141500,484715320,3845,3845,3845,3845,188
20240328,141400,483992460,3845,3845,3845,3845,10
20240328,141300,483954010,3845,3845,3845,3845,0
20240328,141200,483954010,3845,3845,3845,3845,15
20240328,141100,483896335,3845,3845,3845,3845,487
20240328,141000,482023820,3845,3845,3845,3845,0
20240328,140900,482023820,3845,3845,3845,3845,0
20240328,140800,482023820,3845,3845,3845,3845,0
20240328,140700,482023820,3845,3845,3845,3845,30
20240328,140600,481908470,3845,3845,3845,3845,110
20240328,140500,481485520,3840,3840,3840,3840,0
20240328,140400,481485520,3840,3840,3840,3840,0
20240328,140300,481485520,3840,3840,3840,3840,0
20240328,140200,481485520,3840,3835,3840,3835,1331
20240328,140100,476377800,3840,3845,3845,3840,4333
20240328,140000,459738915,3850,3850,3850,3850,0
20240328,135900,459738915,3850,3850,3850,3850,0
20240328,135800,459738915,3850,3850,3850,3850,0
20240328,135700,459738915,3850,3850,3850,3850,1000
20240328,135600,455888915,3850,3850,3850,3850,3
20240328,135500,455877365,3850,3850,3850,3850,2000
20240328,135400,448177365,3850,3840,3850,3840,10000
20240328,135300,409702855,3835,3835,3835,3835,0
20240328,135200,409702855,3835,3835,3835,3835,1600
20240328,135100,403566855,3840,3840,3840,3840,1
20240328,135000,403563015,3840,3840,3840,3840,20
20240328,134900,403486215,3840,3840,3840,3840,0
20240328,134800,403486215,3840,3840,3840,3840,0
20240328,134700,403486215,3840,3840,3840,3840,44
20240328,134600,403317255,3840,3840,3840,3840,0
20240328,134500,403317255,3840,3840,3840,3840,0
20240328,134400,403317255,3840,3840,3840,3840,20
20240328,134300,403240455,3840,3840,3840,3840,0
20240328,134200,403240455,3840,3840,3840,3840,0
20240328,134100,403240455,3840,3840,3840,3840,0
20240328,134000,403240455,3840,3840,3840,3840,212
20240328,133900,402426375,3840,3835,3840,3835,285
20240328,133800,401333395,3840,3840,3840,3840,1
20240328,133700,401329555,3840,3840,3840,3840,0
20240328,133600,401329555,3840,3840,3840,3840,22
20240328,133500,401245075,3835,3840,3840,3835,8537
20240328,133400,368497885,3840,3840,3840,3840,0
20240328,133300,368497885,3840,3840,3840,3840,0
20240328,133200,368497885,3840,3840,3840,3840,0
20240328,133100,368497885,3840,3840,3840,3840,0
20240328,133000,368497885,3840,3840,3840,3840,0
20240328,132900,368497885,3840,3840,3840,3840,0
20240328,132800,368497885,3840,3840,3840,3840,5337
20240328,132700,348003805,3840,3840,3840,3840,160
20240328,132600,347389405,3845,3845,3845,3845,0
20240328,132500,347389405,3845,3845,3845,3845,928
20240328,132400,343821245,3850,3850,3850,3850,0
20240328,132300,343821245,3850,3850,3850,3850,0
20240328,132200,343821245,3850,3850,3850,3850,0
20240328,132100,343821245,3850,3850,3850,3850,0
20240328,132000,343821245,3850,3850,3850,3850,0
20240328,131900,343821245,3850,3850,3850,3850,0
20240328,131800,343821245,3850,3850,3850,3850,0
20240328,131700,343821245,3850,3850,3850,3850,0
20240328,131600,343821245,3850,3850,3850,3850,10
20240328,131500,343782745,3845,3845,3845,3845,4072
20240328,131400,328125905,3845,3845,3845,3845,0
20240328,131300,328125905,3845,3845,3845,3845,3
20240328,131200,328114370,3845,3845,3845,3845,7
20240328,131100,328087455,3845,3845,3845,3840,139
20240328,131000,327553595,3840,3840,3840,3840,0
20240328,130900,327553595,3840,3840,3840,3840,0
20240328,130800,327553595,3840,3840,3840,3840,0
20240328,130700,327553595,3840,3840,3840,3840,41
20240328,130600,327396155,3845,3845,3845,3845,2
20240328,130500,327388465,3845,3845,3845,3845,100
20240328,130400,327003965,3845,3845,3845,3845,249
20240328,130300,326046560,3845,3845,3845,3845,0
20240328,130200,326046560,3845,3845,3845,3845,0
20240328,130100,326046560,3845,3845,3845,3845,1
20240328,130000,326042715,3845,3845,3845,3845,51
20240328,125900,325846620,3845,3845,3845,3845,2
20240328,125800,325838930,3840,3840,3840,3840,1050
20240328,125700,321806930,3840,3845,3845,3840,110
20240328,125600,321384030,3845,3840,3845,3840,1204
20240328,125500,316760650,3845,3845,3845,3845,0
20240328,125400,316760650,3845,3845,3845,3845,17
20240328,125300,316695285,3840,3840,3840,3840,0
20240328,125200,316695285,3840,3840,3840,3840,1090
20240328,125100,312509685,3840,3840,3840,3840,1021
20240328,125000,308589045,3840,3840,3840,3840,32
20240328,124900,308466165,3840,3840,3840,3840,1
20240328,124800,308462325,3840,3840,3840,3840,0
20240328,124700,308462325,3840,3840,3840,3840,0
20240328,124600,308462325,3840,3840,3840,3840,0
20240328,124500,308462325,3840,3835,3840,3835,365
20240328,124400,307062545,3840,3840,3840,3840,0
20240328,124300,307062545,3840,3840,3840,3840,10
20240328,124200,307024145,3845,3845,3845,3845,0
20240328,124100,307024145,3845,3845,3845,3845,1000
20240328,124000,303179145,3840,3840,3840,3840,0
20240328,123900,303179145,3840,3840,3840,3840,99
20240328,123800,302798985,3845,3845,3845,3845,2
20240328,123700,302791295,3835,3840,3840,3835,31
20240328,123600,302672310,3840,3840,3840,3840,3807
20240328,123500,288053430,3840,3840,3840,3840,84
20240328,123400,287730870,3840,3840,3840,3840,1
20240328,123300,287727030,3840,3840,3840,3840,0
20240328,123200,287727030,3840,3840,3840,3840,0
20240328,123100,287727030,3840,3840,3840,3840,0
20240328,123000,287727030,3840,3840,3840,3840,0
20240328,122900,287727030,3840,3840,3840,3840,1799
20240328,122800,280818870,3845,3845,3845,3845,0
20240328,122700,280818870,3845,3845,3845,3845,500
20240328,122600,278896370,3845,3845,3845,3845,30
20240328,122500,278781020,3840,3840,3840,3840,400
20240328,122400,277245020,3845,3850,3850,3845,2
20240328,122300,277237325,3840,3840,3840,3840,0
20240328,122200,277237325,3840,3845,3845,3840,11
20240328,122100,277195035,3845,3845,3845,3845,1000
20240328,122000,273350035,3840,3840,3840,3840,0
20240328,121900,273350035,3840,3840,3840,3840,0
20240328,121800,273350035,3840,3840,3840,3840,0
20240328,121700,273350035,3840,3840,3840,3840,0
20240328,121600,273350035,3840,3845,3845,3840,510
20240328,121500,271390635,3840,3840,3840,3840,551
20240328,121400,269274795,3840,3845,3845,3840,301
20240328,121300,268117455,3845,3845,3845,3845,20
20240328,121200,268040555,3845,3845,3845,3845,2601
20240328,121100,258039710,3850,3850,3850,3850,0
20240328,121000,258039710,3850,3850,3850,3850,0
20240328,120900,258039710,3850,3850,3850,3850,6
20240328,120800,258016610,3850,3850,3850,3850,0
20240328,120700,258016610,3850,3850,3850,3850,0
20240328,120600,258016610,3850,3850,3850,3850,4
20240328,120500,258001210,3850,3850,3850,3850,20
20240328,120400,257924210,3850,3850,3850,3850,100
20240328,120300,257539210,3850,3850,3850,3850,0
20240328,120200,257539210,3850,3850,3850,3850,60
20240328,120100,257308210,3850,3850,3850,3850,0
20240328,120000,257308210,3850,3850,3850,3850,0
20240328,115900,257308210,3850,3850,3850,3850,300
20240328,115800,256153210,3850,3850,3850,3850,7
20240328,115700,256126260,3845,3845,3850,3845,511
20240328,115600,254161460,3845,3845,3845,3845,10
20240328,115500,254123010,3845,3845,3845,3845,263
20240328,115400,253111775,3845,3845,3845,3845,500
20240328,115300,251189275,3855,3855,3855,3855,0
20240328,115200,251189275,3855,3855,3855,3855,0
20240328,115100,251189275,3855,3855,3855,3855,0
20240328,115000,251189275,3855,3855,3855,3855,0
20240328,114900,251189275,3855,3855,3855,3855,2
20240328,114800,251181565,3855,3855,3855,3855,2
20240328,114700,251173855,3855,3855,3855,3855,0
20240328,114600,251173855,3855,3855,3855,3855,0
20240328,114500,251173855,3855,3855,3855,3855,0
20240328,114400,251173855,3855,3855,3855,3855,0
20240328,114300,251173855,3855,3855,3855,3855,52
20240328,114200,250973395,3845,3845,3845,3845,0
20240328,114100,250973395,3845,3845,3845,3845,0
20240328,114000,250973395,3845,3845,3845,3845,1072
20240328,113900,246851555,3845,3845,3845,3845,5
20240328,113800,246832330,3845,3845,3845,3845,0
20240328,113700,246832330,3845,3845,3845,3845,0
20240328,113600,246832330,3845,3845,3845,3845,0
20240328,113500,246832330,3845,3845,3845,3845,9
20240328,113400,246797725,3845,3845,3845,3845,1491
20240328,113300,241064830,3845,3850,3855,3845,1025
20240328,113200,237118655,3855,3855,3855,3855,1
20240328,113100,237114800,3845,3845,3845,3845,0
20240328,113000,237114800,3845,3845,3845,3845,0
20240328,112900,237114800,3845,3845,3845,3845,0
20240328,112800,237114800,3845,3845,3845,3845,0
20240328,112700,237114800,3845,3845,3845,3845,0
20240328,112600,237114800,3845,3845,3845,3845,0
20240328,112500,237114800,3845,3845,3845,3845,0
20240328,112400,237114800,3845,3845,3845,3845,0
20240328,112300,237114800,3845,3845,3845,3845,40
20240328,112200,236961000,3845,3845,3845,3845,0
20240328,112100,236961000,3845,3845,3845,3845,0
20240328,112000,236961000,3845,3845,3845,3845,0
20240328,111900,236961000,3845,3845,3845,3845,0
20240328,111800,236961000,3845,3845,3845,3845,0
20240328,111700,236961000,3845,3845,3845,3845,0
20240328,111600,236961000,3845,3840,3845,3840,100
20240328,111500,236576505,3845,3845,3845,3845,4901
20240328,111400,217732160,3845,3845,3845,3845,200
20240328,111300,216963160,3845,3845,3845,3845,1
20240328,111200,216959315,3855,3855,3855,3855,0
20240328,111100,216959315,3855,3855,3855,3855,0
20240328,111000,216959315,3855,3855,3855,3855,0
20240328,110900,216959315,3855,3855,3855,3855,0
20240328,110800,216959315,3855,3855,3855,3855,5
20240328,110700,216940040,3855,3855,3855,3855,0
20240328,110600,216940040,3855,3855,3855,3855,0
20240328,110500,216940040,3855,3855,3855,3855,0
20240328,110400,216940040,3855,3855,3855,3855,1
20240328,110300,216936185,3840,3840,3840,3840,0
20240328,110200,216936185,3840,3840,3840,3840,0
20240328,110100,216936185,3840,3840,3840,3840,0
20240328,110000,216936185,3840,3850,3850,3840,5000
20240328,105900,197721805,3855,3855,3855,3855,0
20240328,105800,197721805,3855,3855,3855,3855,0
20240328,105700,197721805,3855,3855,3855,3855,3
20240328,105600,197710240,3855,3855,3855,3855,25
20240328,105500,197613865,3850,3850,3850,3850,0
20240328,105400,197613865,3850,3850,3850,3850,0
20240328,105300,197613865,3850,3850,3850,3850,0
20240328,105200,197613865,3850,3850,3850,3850,0
20240328,105100,197613865,3850,3850,3850,3850,0
20240328,105000,197613865,3850,3850,3850,3850,0
20240328,104900,197613865,3850,3850,3850,3850,0
20240328,104800,197613865,3850,3850,3850,3850,0
20240328,104700,197613865,3850,3850,3850,3850,0
20240328,104600,197613865,3850,3850,3850,3850,0
20240328,104500,197613865,3850,3850,3850,3850,0
20240328,104400,197613865,3850,3850,3850,3850,0
20240328,104300,197613865,3850,3845,3850,3845,2013
20240328,104200,189873815,3845,3845,3845,3845,2117
20240328,104100,181733950,3845,3850,3850,3845,401
20240328,104000,180192100,3850,3850,3850,3850,0
20240328,103900,180192100,3850,3845,3850,3845,286
20240328,103800,179092330,3850,3850,3850,3850,756
20240328,103700,176181730,3850,3850,3850,3850,0
20240328,103600,176181730,3850,3850,3850,3850,1000
20240328,103500,172331730,3855,3855,3855,3855,25
20240328,103400,172235355,3850,3850,3850,3850,5
20240328,103300,172216105,3850,3850,3850,3850,34
20240328,103200,172085205,3850,3850,3850,3850,0
20240328,103100,172085205,3850,3850,3850,3850,52
20240328,103000,171885005,3845,3845,3845,3845,0
20240328,102900,171885005,3845,3845,3845,3845,0
20240328,102800,171885005,3845,3845,3845,3845,0
20240328,102700,171885005,3845,3845,3845,3845,209
20240328,102600,171081400,3845,3845,3845,3845,0
20240328,102500,171081400,3845,3845,3845,3845,9
20240328,102400,171046795,3845,3845,3845,3845,0
20240328,102300,171046795,3845,3845,3845,3845,300
20240328,102200,169893295,3845,3845,3845,3845,0
20240328,102100,169893295,3845,3845,3845,3845,500
20240328,102000,167970795,3845,3845,3845,3845,0
20240328,101900,167970795,3845,3845,3845,3845,0
20240328,101800,167970795,3845,3845,3845,3845,0
20240328,101700,167970795,3845,3845,3845,3845,0
20240328,101600,167970795,3845,3845,3845,3845,0
20240328,101500,167970795,3845,3850,3850,3845,228
20240328,101400,167094000,3850,3850,3850,3850,51
20240328,101300,166897650,3845,3845,3845,3845,4144
20240328,101200,150963970,3850,3850,3850,3850,0
20240328,101100,150963970,3850,3850,3850,3850,0
20240328,101000,150963970,3850,3845,3850,3845,92
20240328,100900,150609820,3845,3845,3845,3845,0
20240328,100800,150609820,3845,3845,3845,3845,0
20240328,100700,150609820,3845,3845,3850,3845,1628
20240328,100600,144350110,3850,3850,3850,3850,0
20240328,100500,144350110,3850,3850,3850,3850,10
20240328,100400,144311610,3845,3850,3850,3845,12
20240328,100300,144265460,3850,3850,3850,3850,189
20240328,100200,143537810,3850,3850,3850,3850,1
20240328,100100,143533960,3845,3845,3845,3845,2
20240328,100000,143526270,3845,3845,3845,3845,4144
20240328,095900,127592590,3845,3845,3845,3845,2155
20240328,095800,119306615,3850,3850,3850,3850,1
20240328,095700,119302765,3850,3850,3850,3850,259
20240328,095600,118305615,3850,3850,3850,3850,0
20240328,095500,118305615,3850,3850,3850,3850,0
20240328,095400,118305615,3850,3850,3850,3850,0
20240328,095300,118305615,3850,3860,3860,3850,1820
20240328,095200,111298565,3865,3865,3865,3865,0
20240328,095100,111298565,3865,3865,3865,3850,1005
20240328,095000,107429240,3865,3855,3865,3855,25
20240328,094900,107332715,3850,3850,3850,3850,1819
20240328,094800,100329565,3850,3850,3850,3850,4319
20240328,094700,83701415,3850,3850,3850,3850,100
20240328,094600,83316415,3845,3845,3845,3845,100
20240328,094500,82931915,3850,3855,3855,3850,3
20240328,094400,82920360,3855,3855,3855,3855,13
20240328,094300,82870245,3855,3850,3855,3845,1032
20240328,094200,78901925,3845,3845,3845,3845,50
20240328,094100,78709675,3845,3845,3845,3845,2802
20240328,094000,67935985,3850,3850,3850,3850,202
20240328,093900,67158285,3850,3850,3850,3850,0
20240328,093800,67158285,3850,3850,3850,3850,1001
20240328,093700,63304435,3850,3850,3850,3850,0
20240328,093600,63304435,3850,3850,3850,3850,19
20240328,093500,63231285,3850,3850,3850,3850,10
20240328,093400,63192785,3850,3855,3855,3850,5719
20240328,093300,41174120,3860,3860,3860,3860,20
20240328,093200,41096920,3850,3850,3850,3850,0
20240328,093100,41096920,3850,3855,3855,3850,496
20240328,093000,39186685,3855,3855,3855,3855,200
20240328,092900,38415685,3865,3865,3865,3865,0
20240328,092800,38415685,3865,3865,3865,3865,0
20240328,092700,38415685,3865,3865,3865,3865,1
20240328,092600,38411820,3865,3865,3865,3865,0
20240328,092500,38411820,3865,3865,3865,3865,1
20240328,092400,38407955,3865,3855,3865,3850,2005
20240328,092300,30673580,3850,3850,3850,3850,0
20240328,092200,30673580,3850,3850,3850,3850,0
20240328,092100,30673580,3850,3865,3865,3850,2182
20240328,092000,22267230,3860,3860,3860,3860,0
20240328,091900,22267230,3860,3860,3860,3860,433
20240328,091800,20595850,3860,3860,3860,3860,0
20240328,091700,20595850,3860,3860,3860,3860,1
20240328,091600,20591990,3865,3865,3865,3865,0
20240328,091500,20591990,3865,3865,3865,3865,7
20240328,091400,20564935,3865,3865,3865,3865,0
20240328,091300,20564935,3865,3865,3865,3865,10
20240328,091200,20526285,3865,3860,3865,3860,500
20240328,091100,18596005,3855,3855,3855,3855,0
20240328,091000,18596005,3855,3855,3855,3855,0
20240328,090900,18596005,3855,3855,3855,3855,0
20240328,090800,18596005,3855,3855,3855,3855,147
20240328,090700,18029320,3855,3855,3855,3855,547
20240328,090600,15920635,3855,3855,3855,3855,972
20240328,090500,12173575,3865,3865,3865,3865,1000
20240328,090400,8308575,3875,3875,3875,3875,0
20240328,090300,8308575,3875,3875,3875,3875,10
20240328,090200,8269825,3875,3875,3875,3875,1
20240328,090100,8265950,3850,3850,3850,3850,0
20240328,090000,8265950,3850,3850,3850,3850,2147