KissMeData/014530/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,185900,428552720,3855,3855,3855,3855,4420
20240325,185800,428552720,3855,3855,3855,3855,0
20240325,185700,428552720,3855,3855,3855,3855,0
20240325,185600,428552720,3855,3855,3855,3855,0
20240325,185500,428552720,3855,3855,3855,3855,0
20240325,185400,428552720,3855,3855,3855,3855,0
20240325,185300,428552720,3855,3855,3855,3855,0
20240325,185200,428552720,3855,3855,3855,3855,0
20240325,185100,428552720,3855,3855,3855,3855,0
20240325,185000,428552720,3855,3855,3855,3855,0
20240325,184900,428552720,3855,3855,3855,3855,0
20240325,184800,428552720,3855,3855,3855,3855,0
20240325,184700,428552720,3855,3855,3855,3855,0
20240325,184600,428552720,3855,3855,3855,3855,0
20240325,184500,428552720,3855,3855,3855,3855,0
20240325,184400,428552720,3855,3855,3855,3855,0
20240325,184300,428552720,3855,3855,3855,3855,0
20240325,184200,428552720,3855,3855,3855,3855,0
20240325,184100,428552720,3855,3855,3855,3855,0
20240325,184000,428552720,3855,3855,3855,3855,0
20240325,183900,428552720,3855,3855,3855,3855,0
20240325,183800,428552720,3855,3855,3855,3855,0
20240325,183700,428552720,3855,3855,3855,3855,0
20240325,183600,428552720,3855,3855,3855,3855,0
20240325,183500,428552720,3855,3855,3855,3855,0
20240325,183400,428552720,3855,3855,3855,3855,0
20240325,183300,428552720,3855,3855,3855,3855,0
20240325,183200,428552720,3855,3855,3855,3855,0
20240325,183100,428552720,3855,3855,3855,3855,0
20240325,183000,428552720,3855,3855,3855,3855,0
20240325,182900,428552720,3855,3855,3855,3855,4420
20240325,182800,428552720,3855,3855,3855,3855,0
20240325,182700,428552720,3855,3855,3855,3855,0
20240325,182600,428552720,3855,3855,3855,3855,0
20240325,182500,428552720,3855,3855,3855,3855,0
20240325,182400,428552720,3855,3855,3855,3855,0
20240325,182300,428552720,3855,3855,3855,3855,0
20240325,182200,428552720,3855,3855,3855,3855,0
20240325,182100,428552720,3855,3855,3855,3855,0
20240325,182000,428552720,3855,3855,3855,3855,0
20240325,181900,428552720,3855,3855,3855,3855,0
20240325,181800,428552720,3855,3855,3855,3855,0
20240325,181700,428552720,3855,3855,3855,3855,0
20240325,181600,428552720,3855,3855,3855,3855,0
20240325,181500,428552720,3855,3855,3855,3855,0
20240325,181400,428552720,3855,3855,3855,3855,0
20240325,181300,428552720,3855,3855,3855,3855,0
20240325,181200,428552720,3855,3855,3855,3855,0
20240325,181100,428552720,3855,3855,3855,3855,0
20240325,181000,428552720,3855,3855,3855,3855,0
20240325,180900,428552720,3855,3855,3855,3855,0
20240325,180800,428552720,3855,3855,3855,3855,0
20240325,180700,428552720,3855,3855,3855,3855,0
20240325,180600,428552720,3855,3855,3855,3855,0
20240325,180500,428552720,3855,3855,3855,3855,0
20240325,180400,428552720,3855,3855,3855,3855,0
20240325,180300,428552720,3855,3855,3855,3855,0
20240325,180200,428552720,3855,3855,3855,3855,0
20240325,180100,428552720,3855,3855,3855,3855,0
20240325,180000,428552720,3855,3855,3855,3855,0
20240325,175900,428552720,3855,3855,3855,3855,4420
20240325,175800,428552720,3855,3855,3855,3855,0
20240325,175700,428552720,3855,3855,3855,3855,0
20240325,175600,428552720,3855,3855,3855,3855,0
20240325,175500,428552720,3855,3855,3855,3855,0
20240325,175400,428552720,3855,3855,3855,3855,0
20240325,175300,428552720,3855,3855,3855,3855,0
20240325,175200,428552720,3855,3855,3855,3855,0
20240325,175100,428552720,3855,3855,3855,3855,0
20240325,175000,428552720,3855,3855,3855,3855,0
20240325,174900,428552720,3855,3855,3855,3855,0
20240325,174800,428552720,3855,3855,3855,3855,0
20240325,174700,428552720,3855,3855,3855,3855,0
20240325,174600,428552720,3855,3855,3855,3855,0
20240325,174500,428552720,3855,3855,3855,3855,0
20240325,174400,428552720,3855,3855,3855,3855,0
20240325,174300,428552720,3855,3855,3855,3855,0
20240325,174200,428552720,3855,3855,3855,3855,0
20240325,174100,428552720,3855,3855,3855,3855,0
20240325,174000,428552720,3855,3855,3855,3855,0
20240325,173900,428552720,3855,3855,3855,3855,0
20240325,173800,428552720,3855,3855,3855,3855,0
20240325,173700,428552720,3855,3855,3855,3855,0
20240325,173600,428552720,3855,3855,3855,3855,0
20240325,173500,428552720,3855,3855,3855,3855,0
20240325,173400,428552720,3855,3855,3855,3855,0
20240325,173300,428552720,3855,3855,3855,3855,0
20240325,173200,428552720,3855,3855,3855,3855,0
20240325,173100,428552720,3855,3855,3855,3855,0
20240325,173000,428552720,3855,3855,3855,3855,0
20240325,172900,428552720,3855,3855,3855,3855,4420
20240325,172800,428552720,3855,3855,3855,3855,0
20240325,172700,428552720,3855,3855,3855,3855,0
20240325,172600,428552720,3855,3855,3855,3855,0
20240325,172500,428552720,3855,3855,3855,3855,0
20240325,172400,428552720,3855,3855,3855,3855,0
20240325,172300,428552720,3855,3855,3855,3855,0
20240325,172200,428552720,3855,3855,3855,3855,0
20240325,172100,428552720,3855,3855,3855,3855,0
20240325,172000,428552720,3855,3855,3855,3855,0
20240325,171900,428552720,3855,3855,3855,3855,0
20240325,171800,428552720,3855,3855,3855,3855,0
20240325,171700,428552720,3855,3855,3855,3855,0
20240325,171600,428552720,3855,3855,3855,3855,0
20240325,171500,428552720,3855,3855,3855,3855,0
20240325,171400,428552720,3855,3855,3855,3855,0
20240325,171300,428552720,3855,3855,3855,3855,0
20240325,171200,428552720,3855,3855,3855,3855,0
20240325,171100,428552720,3855,3855,3855,3855,0
20240325,171000,428552720,3855,3855,3855,3855,0
20240325,170900,428552720,3855,3855,3855,3855,0
20240325,170800,428552720,3855,3855,3855,3855,0
20240325,170700,428552720,3855,3855,3855,3855,0
20240325,170600,428552720,3855,3855,3855,3855,0
20240325,170500,428552720,3855,3855,3855,3855,0
20240325,170400,428552720,3855,3855,3855,3855,0
20240325,170300,428552720,3855,3855,3855,3855,0
20240325,170200,428552720,3855,3855,3855,3855,0
20240325,170100,428552720,3855,3855,3855,3855,0
20240325,170000,428552720,3855,3855,3855,3855,0
20240325,165900,428552720,3855,3855,3855,3855,4420
20240325,165800,428552720,3855,3855,3855,3855,0
20240325,165700,428552720,3855,3855,3855,3855,0
20240325,165600,428552720,3855,3855,3855,3855,0
20240325,165500,428552720,3855,3855,3855,3855,0
20240325,165400,428552720,3855,3855,3855,3855,0
20240325,165300,428552720,3855,3855,3855,3855,0
20240325,165200,428552720,3855,3855,3855,3855,0
20240325,165100,428552720,3855,3855,3855,3855,0
20240325,165000,428552720,3855,3855,3855,3855,0
20240325,164900,428552720,3855,3855,3855,3855,0
20240325,164800,428552720,3855,3855,3855,3855,0
20240325,164700,428552720,3855,3855,3855,3855,0
20240325,164600,428552720,3855,3855,3855,3855,0
20240325,164500,428552720,3855,3855,3855,3855,0
20240325,164400,428552720,3855,3855,3855,3855,0
20240325,164300,428552720,3855,3855,3855,3855,0
20240325,164200,428552720,3855,3855,3855,3855,0
20240325,164100,428552720,3855,3855,3855,3855,0
20240325,164000,428552720,3855,3855,3855,3855,0
20240325,163900,428552720,3855,3855,3855,3855,0
20240325,163800,428552720,3855,3855,3855,3855,0
20240325,163700,428552720,3855,3855,3855,3855,0
20240325,163600,428552720,3855,3855,3855,3855,0
20240325,163500,428552720,3855,3855,3855,3855,0
20240325,163400,428552720,3855,3855,3855,3855,0
20240325,163300,428552720,3855,3855,3855,3855,0
20240325,163200,428552720,3855,3855,3855,3855,0
20240325,163100,428552720,3855,3855,3855,3855,0
20240325,163000,428552720,3855,3855,3855,3855,0
20240325,162900,428552720,3855,3855,3855,3855,4420
20240325,162800,428552720,3855,3855,3855,3855,0
20240325,162700,428552720,3855,3855,3855,3855,0
20240325,162600,428552720,3855,3855,3855,3855,0
20240325,162500,428552720,3855,3855,3855,3855,0
20240325,162400,428552720,3855,3855,3855,3855,0
20240325,162300,428552720,3855,3855,3855,3855,0
20240325,162200,428552720,3855,3855,3855,3855,0
20240325,162100,428552720,3855,3855,3855,3855,0
20240325,162000,428552720,3855,3855,3855,3855,0
20240325,161900,428552720,3855,3855,3855,3855,0
20240325,161800,428552720,3855,3855,3855,3855,0
20240325,161700,428552720,3855,3855,3855,3855,0
20240325,161600,428552720,3855,3855,3855,3855,0
20240325,161500,428552720,3855,3855,3855,3855,0
20240325,161400,428552720,3855,3855,3855,3855,0
20240325,161300,428552720,3855,3855,3855,3855,0
20240325,161200,428552720,3855,3855,3855,3855,0
20240325,161100,428552720,3855,3855,3855,3855,0
20240325,161000,428552720,3855,3855,3855,3855,0
20240325,160900,428552720,3855,3855,3855,3855,0
20240325,160800,428552720,3855,3855,3855,3855,0
20240325,160700,428552720,3855,3855,3855,3855,0
20240325,160600,428552720,3855,3855,3855,3855,0
20240325,160500,428552720,3855,3855,3855,3855,0
20240325,160400,428552720,3855,3855,3855,3855,0
20240325,160300,428552720,3855,3855,3855,3855,0
20240325,160200,428552720,3855,3855,3855,3855,0
20240325,160100,428552720,3855,3855,3855,3855,0
20240325,160000,428552720,3855,3855,3855,3855,0
20240325,155900,428552720,3855,3855,3855,3855,4420
20240325,155800,428552720,3855,3855,3855,3855,0
20240325,155700,428552720,3855,3855,3855,3855,0
20240325,155600,428552720,3855,3855,3855,3855,0
20240325,155500,428552720,3855,3855,3855,3855,0
20240325,155400,428552720,3855,3855,3855,3855,0
20240325,155300,428552720,3855,3855,3855,3855,0
20240325,155200,428552720,3855,3855,3855,3855,0
20240325,155100,428552720,3855,3855,3855,3855,0
20240325,155000,428552720,3855,3855,3855,3855,0
20240325,154900,428552720,3855,3855,3855,3855,0
20240325,154800,428552720,3855,3855,3855,3855,0
20240325,154700,428552720,3855,3855,3855,3855,0
20240325,154600,428552720,3855,3855,3855,3855,0
20240325,154500,428552720,3855,3855,3855,3855,0
20240325,154400,428552720,3855,3855,3855,3855,0
20240325,154300,428552720,3855,3855,3855,3855,0
20240325,154200,428552720,3855,3855,3855,3855,0
20240325,154100,428552720,3855,3855,3855,3855,0
20240325,154000,428552720,3855,3855,3855,3855,0
20240325,153900,428552720,3855,3855,3855,3855,0
20240325,153800,428552720,3855,3855,3855,3855,0
20240325,153700,428552720,3855,3855,3855,3855,0
20240325,153600,428552720,3855,3855,3855,3855,0
20240325,153500,428552720,3855,3855,3855,3855,0
20240325,153400,428552720,3855,3855,3855,3855,0
20240325,153300,428552720,3855,3855,3855,3855,0
20240325,153200,428552720,3855,3855,3855,3855,0
20240325,153100,428552720,3855,3855,3855,3855,0
20240325,153000,428552720,3855,3855,3855,3855,4420
20240325,152900,411513620,3865,3865,3865,3865,0
20240325,152800,411513620,3865,3865,3865,3865,0
20240325,152700,411513620,3865,3865,3865,3865,0
20240325,152600,411513620,3865,3865,3865,3865,0
20240325,152500,411513620,3865,3865,3865,3865,0
20240325,152400,411513620,3865,3865,3865,3865,0
20240325,152300,411513620,3865,3865,3865,3865,0
20240325,152200,411513620,3865,3865,3865,3865,0
20240325,152100,411513620,3865,3865,3865,3865,0
20240325,152000,411513620,3865,3865,3865,3865,0
20240325,151900,411513620,3865,3860,3865,3860,439
20240325,151800,409818455,3860,3860,3865,3855,695
20240325,151700,407136255,3865,3865,3865,3865,0
20240325,151600,407136255,3865,3865,3865,3865,0
20240325,151500,407136255,3865,3865,3865,3865,29
20240325,151400,407024170,3855,3855,3855,3855,1
20240325,151300,407020315,3865,3860,3865,3860,108
20240325,151200,406603395,3860,3860,3860,3860,615
20240325,151100,404229495,3865,3865,3865,3865,43
20240325,151000,404063300,3860,3860,3860,3860,15
20240325,150900,404005400,3865,3865,3865,3865,0
20240325,150800,404005400,3865,3865,3865,3865,110
20240325,150700,403580250,3865,3865,3865,3865,0
20240325,150600,403580250,3865,3865,3865,3865,10
20240325,150500,403541600,3865,3865,3865,3865,0
20240325,150400,403541600,3865,3865,3865,3865,25
20240325,150300,403444975,3865,3865,3865,3865,500
20240325,150200,401512475,3865,3865,3865,3865,0
20240325,150100,401512475,3865,3870,3870,3865,58
20240325,150000,401288265,3865,3865,3865,3865,0
20240325,145900,401288265,3865,3865,3865,3865,50
20240325,145800,401095015,3865,3865,3865,3865,88
20240325,145700,400754895,3865,3865,3865,3865,100
20240325,145600,400368395,3865,3865,3865,3865,1
20240325,145500,400364530,3865,3865,3865,3865,102
20240325,145400,399970300,3865,3865,3865,3865,1
20240325,145300,399966435,3865,3865,3865,3865,13
20240325,145200,399916190,3865,3865,3865,3865,0
20240325,145100,399916190,3865,3865,3865,3865,13
20240325,145000,399865945,3865,3865,3865,3865,0
20240325,144900,399865945,3865,3865,3865,3865,1000
20240325,144800,396000945,3865,3860,3865,3860,21
20240325,144700,395919785,3860,3860,3860,3860,0
20240325,144600,395919785,3860,3860,3860,3860,0
20240325,144500,395919785,3860,3865,3865,3860,111
20240325,144400,395491315,3865,3865,3865,3865,0
20240325,144300,395491315,3865,3865,3865,3865,4
20240325,144200,395475855,3865,3865,3865,3865,2427
20240325,144100,386095500,3865,3865,3865,3865,2210
20240325,144000,377553850,3865,3865,3865,3865,1920
20240325,143900,370133050,3865,3865,3865,3865,2
20240325,143800,370125320,3865,3870,3870,3865,1300
20240325,143700,365099320,3865,3865,3865,3865,3355
20240325,143600,352132245,3865,3865,3865,3865,0
20240325,143500,352132245,3865,3865,3865,3865,0
20240325,143400,352132245,3865,3865,3865,3865,21
20240325,143300,352051080,3865,3865,3865,3865,0
20240325,143200,352051080,3865,3860,3865,3860,2438
20240325,143100,342633210,3860,3860,3860,3860,0
20240325,143000,342633210,3860,3860,3860,3860,0
20240325,142900,342633210,3860,3860,3860,3860,0
20240325,142800,342633210,3860,3860,3860,3860,134
20240325,142700,342115970,3865,3865,3865,3865,0
20240325,142600,342115970,3865,3865,3865,3865,0
20240325,142500,342115970,3865,3865,3865,3865,20
20240325,142400,342038670,3870,3870,3870,3870,0
20240325,142300,342038670,3870,3870,3870,3870,0
20240325,142200,342038670,3870,3870,3870,3870,0
20240325,142100,342038670,3870,3870,3870,3870,0
20240325,142000,342038670,3870,3870,3870,3870,442
20240325,141900,340328130,3870,3870,3870,3870,0
20240325,141800,340328130,3870,3865,3870,3865,100
20240325,141700,339941550,3860,3860,3860,3860,0
20240325,141600,339941550,3860,3860,3860,3860,0
20240325,141500,339941550,3860,3860,3860,3860,0
20240325,141400,339941550,3860,3860,3860,3860,35
20240325,141300,339806450,3855,3855,3855,3855,0
20240325,141200,339806450,3855,3855,3855,3855,0
20240325,141100,339806450,3855,3855,3855,3855,0
20240325,141000,339806450,3855,3855,3855,3855,60
20240325,140900,339575150,3855,3855,3855,3855,0
20240325,140800,339575150,3855,3855,3855,3855,0
20240325,140700,339575150,3855,3860,3860,3855,294
20240325,140600,338441775,3855,3855,3855,3855,0
20240325,140500,338441775,3855,3855,3855,3855,0
20240325,140400,338441775,3855,3855,3855,3855,0
20240325,140300,338441775,3855,3855,3855,3855,0
20240325,140200,338441775,3855,3855,3855,3855,0
20240325,140100,338441775,3855,3860,3860,3855,258
20240325,140000,337446570,3860,3860,3860,3860,0
20240325,135900,337446570,3860,3860,3860,3860,0
20240325,135800,337446570,3860,3860,3860,3860,0
20240325,135700,337446570,3860,3860,3860,3860,0
20240325,135600,337446570,3860,3860,3860,3860,80
20240325,135500,337137770,3860,3865,3865,3860,797
20240325,135400,334058370,3860,3860,3860,3860,50
20240325,135300,333865370,3860,3865,3865,3860,137
20240325,135200,333336510,3865,3865,3865,3865,3
20240325,135100,333324915,3865,3865,3865,3865,0
20240325,135000,333324915,3865,3870,3870,3865,1006
20240325,134900,329436695,3865,3870,3875,3865,78
20240325,134800,329134645,3875,3875,3875,3875,1
20240325,134700,329130770,3880,3875,3880,3875,540
20240325,134600,327038070,3880,3875,3880,3875,506
20240325,134500,325077220,3865,3875,3875,3865,2267
20240325,134400,316299925,3875,3865,3885,3865,9319
20240325,134300,280211015,3865,3855,3865,3855,10771
20240325,134200,238628555,3855,3855,3855,3855,1794
20240325,134100,231712685,3850,3850,3850,3850,3574
20240325,134000,217952785,3845,3845,3845,3845,21
20240325,133900,217872040,3845,3845,3845,3845,100
20240325,133800,217487540,3845,3845,3845,3845,0
20240325,133700,217487540,3845,3845,3845,3845,0
20240325,133600,217487540,3845,3845,3845,3845,13
20240325,133500,217437555,3845,3845,3845,3845,122
20240325,133400,216968465,3840,3840,3840,3840,86
20240325,133300,216638225,3840,3840,3840,3840,107
20240325,133200,216227345,3845,3845,3845,3845,0
20240325,133100,216227345,3845,3845,3845,3845,0
20240325,133000,216227345,3845,3845,3845,3845,0
20240325,132900,216227345,3845,3845,3845,3845,0
20240325,132800,216227345,3845,3845,3845,3845,0
20240325,132700,216227345,3845,3845,3845,3845,0
20240325,132600,216227345,3845,3845,3845,3845,100
20240325,132500,215842845,3845,3840,3845,3840,27
20240325,132400,215739155,3845,3845,3845,3845,79
20240325,132300,215435400,3850,3850,3850,3850,2
20240325,132200,215427700,3850,3850,3850,3850,0
20240325,132100,215427700,3850,3850,3850,3850,31
20240325,132000,215308350,3850,3845,3850,3845,970
20240325,131900,211573855,3835,3835,3835,3835,0
20240325,131800,211573855,3835,3835,3835,3835,0
20240325,131700,211573855,3835,3835,3835,3835,113
20240325,131600,211140500,3835,3835,3835,3835,0
20240325,131500,211140500,3835,3835,3835,3835,973
20240325,131400,207409045,3835,3835,3835,3835,1
20240325,131300,207405210,3850,3850,3850,3850,100
20240325,131200,207020210,3835,3835,3835,3835,200
20240325,131100,206253210,3850,3850,3850,3850,0
20240325,131000,206253210,3850,3850,3850,3850,1
20240325,130900,206249360,3830,3830,3830,3830,0
20240325,130800,206249360,3830,3830,3830,3830,0
20240325,130700,206249360,3830,3830,3830,3830,0
20240325,130600,206249360,3830,3830,3830,3830,0
20240325,130500,206249360,3830,3835,3835,3830,11
20240325,130400,206207180,3830,3830,3830,3830,1269
20240325,130300,201346910,3835,3835,3835,3835,30
20240325,130200,201231860,3835,3845,3845,3835,4260
20240325,130100,184882105,3845,3845,3845,3845,0
20240325,130000,184882105,3845,3845,3845,3845,0
20240325,125900,184882105,3845,3845,3845,3845,0
20240325,125800,184882105,3845,3845,3845,3845,13
20240325,125700,184832120,3845,3845,3845,3845,76
20240325,125600,184539900,3845,3845,3845,3845,110
20240325,125500,184116950,3845,3845,3845,3845,0
20240325,125400,184116950,3845,3845,3845,3845,0
20240325,125300,184116950,3845,3845,3845,3845,0
20240325,125200,184116950,3845,3845,3845,3845,0
20240325,125100,184116950,3845,3845,3845,3845,1459
20240325,125000,178507095,3840,3840,3840,3840,26
20240325,124900,178407255,3840,3840,3840,3840,0
20240325,124800,178407255,3840,3840,3840,3840,0
20240325,124700,178407255,3840,3840,3840,3840,0
20240325,124600,178407255,3840,3840,3840,3840,500
20240325,124500,176487255,3840,3840,3840,3840,1324
20240325,124400,171403095,3840,3840,3840,3840,0
20240325,124300,171403095,3840,3840,3840,3840,0
20240325,124200,171403095,3840,3840,3840,3840,2
20240325,124100,171395415,3845,3845,3845,3845,0
20240325,124000,171395415,3845,3845,3845,3845,0
20240325,123900,171395415,3845,3845,3845,3845,4
20240325,123800,171380035,3845,3845,3845,3845,0
20240325,123700,171380035,3845,3845,3845,3845,0
20240325,123600,171380035,3845,3845,3845,3845,1
20240325,123500,171376190,3840,3835,3840,3835,1293
20240325,123400,166411570,3835,3835,3835,3835,0
20240325,123300,166411570,3835,3835,3835,3835,0
20240325,123200,166411570,3835,3840,3840,3835,936
20240325,123100,162817705,3845,3845,3845,3845,0
20240325,123000,162817705,3845,3845,3845,3845,0
20240325,122900,162817705,3845,3845,3845,3845,0
20240325,122800,162817705,3845,3845,3845,3845,0
20240325,122700,162817705,3845,3845,3845,3845,0
20240325,122600,162817705,3845,3845,3845,3845,0
20240325,122500,162817705,3845,3845,3845,3845,0
20240325,122400,162817705,3845,3845,3845,3845,0
20240325,122300,162817705,3845,3845,3845,3845,0
20240325,122200,162817705,3845,3845,3845,3845,0
20240325,122100,162817705,3845,3845,3845,3845,13
20240325,122000,162767720,3845,3840,3845,3840,166
20240325,121900,162129525,3845,3845,3845,3845,27
20240325,121800,162025710,3840,3840,3840,3840,0
20240325,121700,162025710,3840,3840,3840,3840,0
20240325,121600,162025710,3840,3840,3840,3840,0
20240325,121500,162025710,3840,3840,3840,3840,0
20240325,121400,162025710,3840,3840,3840,3840,0
20240325,121300,162025710,3840,3840,3840,3840,8
20240325,121200,161994990,3840,3840,3840,3840,0
20240325,121100,161994990,3840,3840,3840,3840,2714
20240325,121000,151573230,3840,3840,3840,3840,50
20240325,120900,151381230,3840,3840,3840,3840,0
20240325,120800,151381230,3840,3840,3840,3840,0
20240325,120700,151381230,3840,3840,3840,3840,0
20240325,120600,151381230,3840,3840,3840,3840,0
20240325,120500,151381230,3840,3840,3840,3840,0
20240325,120400,151381230,3840,3840,3840,3840,36
20240325,120300,151242990,3840,3840,3840,3840,0
20240325,120200,151242990,3840,3840,3840,3840,30
20240325,120100,151127790,3845,3845,3845,3845,85
20240325,120000,150800965,3845,3845,3845,3845,2
20240325,115900,150793275,3845,3845,3845,3845,0
20240325,115800,150793275,3845,3845,3845,3845,0
20240325,115700,150793275,3845,3845,3845,3845,0
20240325,115600,150793275,3845,3845,3845,3845,0
20240325,115500,150793275,3845,3845,3845,3845,11
20240325,115400,150750980,3845,3845,3845,3845,215
20240325,115300,149924305,3845,3845,3845,3845,95
20240325,115200,149559030,3845,3845,3845,3845,0
20240325,115100,149559030,3845,3845,3845,3845,696
20240325,115000,146882910,3850,3850,3850,3850,0
20240325,114900,146882910,3850,3850,3850,3850,0
20240325,114800,146882910,3850,3850,3850,3850,0
20240325,114700,146882910,3850,3850,3850,3850,0
20240325,114600,146882910,3850,3850,3850,3850,0
20240325,114500,146882910,3850,3850,3850,3850,0
20240325,114400,146882910,3850,3850,3850,3850,0
20240325,114300,146882910,3850,3850,3850,3850,0
20240325,114200,146882910,3850,3850,3850,3850,0
20240325,114100,146882910,3850,3850,3850,3850,0
20240325,114000,146882910,3850,3850,3850,3850,22
20240325,113900,146798210,3850,3850,3850,3850,0
20240325,113800,146798210,3850,3850,3850,3850,0
20240325,113700,146798210,3850,3850,3850,3850,106
20240325,113600,146390110,3845,3845,3845,3845,2
20240325,113500,146382420,3850,3850,3850,3850,0
20240325,113400,146382420,3850,3850,3850,3850,0
20240325,113300,146382420,3850,3850,3850,3850,0
20240325,113200,146382420,3850,3850,3850,3850,0
20240325,113100,146382420,3850,3850,3850,3850,0
20240325,113000,146382420,3850,3850,3850,3850,0
20240325,112900,146382420,3850,3850,3850,3850,0
20240325,112800,146382420,3850,3850,3850,3850,0
20240325,112700,146382420,3850,3845,3850,3845,2000
20240325,112600,138687255,3845,3845,3845,3845,0
20240325,112500,138687255,3845,3845,3845,3845,0
20240325,112400,138687255,3845,3845,3845,3845,300
20240325,112300,137533755,3845,3845,3845,3845,0
20240325,112200,137533755,3845,3845,3845,3845,0
20240325,112100,137533755,3845,3845,3845,3845,0
20240325,112000,137533755,3845,3845,3845,3845,0
20240325,111900,137533755,3845,3845,3845,3845,0
20240325,111800,137533755,3845,3840,3845,3840,115
20240325,111700,137091655,3840,3840,3840,3840,2
20240325,111600,137083975,3845,3845,3845,3845,0
20240325,111500,137083975,3845,3845,3845,3845,1
20240325,111400,137080130,3845,3845,3845,3845,0
20240325,111300,137080130,3845,3845,3845,3845,27
20240325,111200,136976315,3840,3840,3840,3840,50
20240325,111100,136784315,3845,3845,3845,3845,0
20240325,111000,136784315,3845,3845,3845,3845,0
20240325,110900,136784315,3845,3845,3845,3845,50
20240325,110800,136592065,3845,3845,3845,3845,65
20240325,110700,136342140,3845,3845,3845,3845,5
20240325,110600,136322915,3845,3845,3845,3845,0
20240325,110500,136322915,3845,3845,3845,3845,0
20240325,110400,136322915,3845,3845,3845,3845,0
20240325,110300,136322915,3845,3845,3845,3845,1
20240325,110200,136319070,3845,3845,3845,3845,0
20240325,110100,136319070,3845,3845,3845,3845,0
20240325,110000,136319070,3845,3845,3845,3845,5
20240325,105900,136299845,3840,3840,3840,3840,0
20240325,105800,136299845,3840,3840,3840,3840,1061
20240325,105700,132225605,3840,3840,3840,3840,0
20240325,105600,132225605,3840,3840,3840,3840,0
20240325,105500,132225605,3840,3840,3840,3840,0
20240325,105400,132225605,3840,3840,3840,3840,0
20240325,105300,132225605,3840,3840,3840,3840,27
20240325,105200,132121925,3840,3840,3840,3840,0
20240325,105100,132121925,3840,3840,3840,3840,1
20240325,105000,132118085,3840,3840,3840,3840,0
20240325,104900,132118085,3840,3840,3840,3840,1
20240325,104800,132114245,3835,3835,3835,3835,50
20240325,104700,131922495,3840,3840,3840,3840,0
20240325,104600,131922495,3840,3840,3840,3840,0
20240325,104500,131922495,3840,3840,3840,3840,0
20240325,104400,131922495,3840,3840,3840,3840,0
20240325,104300,131922495,3840,3840,3840,3840,0
20240325,104200,131922495,3840,3840,3840,3840,0
20240325,104100,131922495,3840,3840,3840,3840,0
20240325,104000,131922495,3840,3840,3840,3840,11
20240325,103900,131880255,3835,3835,3835,3835,0
20240325,103800,131880255,3835,3840,3840,3835,1273
20240325,103700,126992435,3835,3835,3835,3835,959
20240325,103600,123314670,3835,3835,3835,3835,300
20240325,103500,122164170,3835,3835,3835,3835,100
20240325,103400,121780670,3840,3840,3840,3840,1
20240325,103300,121776830,3840,3840,3840,3840,0
20240325,103200,121776830,3840,3840,3840,3840,0
20240325,103100,121776830,3840,3840,3840,3840,0
20240325,103000,121776830,3840,3840,3840,3840,0
20240325,102900,121776830,3840,3840,3840,3840,0
20240325,102800,121776830,3840,3840,3840,3840,0
20240325,102700,121776830,3840,3840,3840,3840,10
20240325,102600,121738430,3840,3840,3840,3840,160
20240325,102500,121124030,3840,3840,3840,3840,258
20240325,102400,120133310,3840,3840,3840,3840,0
20240325,102300,120133310,3840,3840,3840,3840,1
20240325,102200,120129470,3840,3840,3840,3840,200
20240325,102100,119361470,3840,3840,3840,3840,0
20240325,102000,119361470,3840,3840,3840,3840,0
20240325,101900,119361470,3840,3840,3840,3840,0
20240325,101800,119361470,3840,3840,3840,3840,0
20240325,101700,119361470,3840,3840,3840,3840,0
20240325,101600,119361470,3840,3840,3840,3840,0
20240325,101500,119361470,3840,3840,3840,3840,0
20240325,101400,119361470,3840,3840,3840,3840,120
20240325,101300,118900670,3840,3840,3840,3840,111
20240325,101200,118474430,3845,3845,3845,3845,0
20240325,101100,118474430,3845,3845,3845,3845,0
20240325,101000,118474430,3845,3840,3845,3840,1000
20240325,100900,114631840,3840,3840,3840,3840,0
20240325,100800,114631840,3840,3840,3840,3840,52
20240325,100700,114432160,3845,3845,3845,3845,0
20240325,100600,114432160,3845,3845,3845,3845,4
20240325,100500,114416780,3845,3845,3845,3845,0
20240325,100400,114416780,3845,3845,3845,3845,1
20240325,100300,114412935,3845,3845,3845,3845,2
20240325,100200,114405245,3845,3845,3845,3845,0
20240325,100100,114405245,3845,3845,3845,3845,0
20240325,100000,114405245,3845,3845,3845,3845,0
20240325,095900,114405245,3845,3845,3845,3845,1
20240325,095800,114401400,3835,3835,3835,3835,1000
20240325,095700,110566400,3840,3840,3840,3840,0
20240325,095600,110566400,3840,3840,3840,3835,3029
20240325,095500,98935115,3840,3840,3840,3840,4000
20240325,095400,83575115,3840,3840,3840,3840,0
20240325,095300,83575115,3840,3840,3840,3840,0
20240325,095200,83575115,3840,3840,3840,3840,0
20240325,095100,83575115,3840,3840,3840,3840,1
20240325,095000,83571275,3850,3850,3850,3850,0
20240325,094900,83571275,3850,3850,3850,3850,0
20240325,094800,83571275,3850,3850,3850,3850,1
20240325,094700,83567425,3850,3850,3850,3850,2
20240325,094600,83559725,3850,3850,3850,3850,129
20240325,094500,83063075,3850,3850,3850,3850,0
20240325,094400,83063075,3850,3850,3850,3850,85
20240325,094300,82735825,3840,3850,3850,3840,101
20240325,094200,82346985,3845,3845,3845,3845,0
20240325,094100,82346985,3845,3845,3845,3845,2602
20240325,094000,72342295,3845,3845,3845,3845,0
20240325,093900,72342295,3845,3845,3845,3845,0
20240325,093800,72342295,3845,3845,3845,3845,0
20240325,093700,72342295,3845,3845,3845,3845,0
20240325,093600,72342295,3845,3845,3845,3845,154
20240325,093500,71750165,3845,3845,3845,3845,200
20240325,093400,70981165,3850,3850,3850,3850,0
20240325,093300,70981165,3850,3850,3850,3850,0
20240325,093200,70981165,3850,3850,3850,3850,0
20240325,093100,70981165,3850,3850,3850,3850,37
20240325,093000,70838715,3850,3850,3850,3850,400
20240325,092900,69298715,3855,3855,3855,3855,129
20240325,092800,68801420,3855,3855,3855,3855,29
20240325,092700,68689625,3855,3855,3855,3855,129
20240325,092600,68192330,3855,3855,3855,3855,164
20240325,092500,67560110,3840,3840,3840,3840,2
20240325,092400,67552430,3855,3855,3855,3855,28
20240325,092300,67444490,3845,3845,3845,3845,1273
20240325,092200,62549805,3845,3845,3845,3845,0
20240325,092100,62549805,3845,3850,3850,3845,424
20240325,092000,60919490,3845,3845,3845,3845,0
20240325,091900,60919490,3845,3845,3845,3845,0
20240325,091800,60919490,3845,3845,3845,3845,3
20240325,091700,60907955,3845,3845,3845,3845,0
20240325,091600,60907955,3845,3845,3845,3845,54
20240325,091500,60700325,3855,3855,3855,3855,1
20240325,091400,60696470,3845,3845,3845,3845,1
20240325,091300,60692625,3850,3850,3850,3850,0
20240325,091200,60692625,3850,3850,3850,3850,18
20240325,091100,60623325,3850,3855,3855,3850,15
20240325,091000,60565525,3855,3845,3855,3840,1450
20240325,090900,54977170,3850,3850,3850,3850,24
20240325,090800,54884770,3860,3850,3860,3850,2075
20240325,090700,46881880,3850,3850,3850,3850,39
20240325,090600,46731730,3850,3850,3850,3850,564
20240325,090500,44560330,3840,3840,3840,3840,0
20240325,090400,44560330,3840,3840,3840,3840,0
20240325,090300,44560330,3840,3840,3840,3840,654
20240325,090200,42048970,3835,3850,3860,3835,8615
20240325,090100,8836940,3850,3845,3850,3845,1036
20240325,090000,4849635,3845,3840,3845,3840,1162