KissMeData/080420/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,193600,18414745,2210,2210,2210,2210,365
20240328,193500,18414745,2210,2210,2210,2210,0
20240328,193400,18414745,2210,2210,2210,2210,0
20240328,193300,18414745,2210,2210,2210,2210,0
20240328,193200,18414745,2210,2210,2210,2210,0
20240328,193100,18414745,2210,2210,2210,2210,0
20240328,193000,18414745,2210,2210,2210,2210,0
20240328,192900,18414745,2210,2210,2210,2210,0
20240328,192800,18414745,2210,2210,2210,2210,0
20240328,192700,18414745,2210,2210,2210,2210,0
20240328,192600,18414745,2210,2210,2210,2210,0
20240328,192500,18414745,2210,2210,2210,2210,0
20240328,192400,18414745,2210,2210,2210,2210,0
20240328,192300,18414745,2210,2210,2210,2210,0
20240328,192200,18414745,2210,2210,2210,2210,0
20240328,192100,18414745,2210,2210,2210,2210,0
20240328,192000,18414745,2210,2210,2210,2210,0
20240328,191900,18414745,2210,2210,2210,2210,0
20240328,191800,18414745,2210,2210,2210,2210,0
20240328,191700,18414745,2210,2210,2210,2210,0
20240328,191600,18414745,2210,2210,2210,2210,0
20240328,191500,18414745,2210,2210,2210,2210,0
20240328,191400,18414745,2210,2210,2210,2210,0
20240328,191300,18414745,2210,2210,2210,2210,0
20240328,191200,18414745,2210,2210,2210,2210,0
20240328,191100,18414745,2210,2210,2210,2210,0
20240328,191000,18414745,2210,2210,2210,2210,0
20240328,190900,18414745,2210,2210,2210,2210,0
20240328,190800,18414745,2210,2210,2210,2210,0
20240328,190700,18414745,2210,2210,2210,2210,0
20240328,190600,18414745,2210,2210,2210,2210,365
20240328,190500,18414745,2210,2210,2210,2210,0
20240328,190400,18414745,2210,2210,2210,2210,0
20240328,190300,18414745,2210,2210,2210,2210,0
20240328,190200,18414745,2210,2210,2210,2210,0
20240328,190100,18414745,2210,2210,2210,2210,0
20240328,190000,18414745,2210,2210,2210,2210,0
20240328,185900,18414745,2210,2210,2210,2210,0
20240328,185800,18414745,2210,2210,2210,2210,0
20240328,185700,18414745,2210,2210,2210,2210,0
20240328,185600,18414745,2210,2210,2210,2210,0
20240328,185500,18414745,2210,2210,2210,2210,0
20240328,185400,18414745,2210,2210,2210,2210,0
20240328,185300,18414745,2210,2210,2210,2210,0
20240328,185200,18414745,2210,2210,2210,2210,0
20240328,185100,18414745,2210,2210,2210,2210,0
20240328,185000,18414745,2210,2210,2210,2210,0
20240328,184900,18414745,2210,2210,2210,2210,0
20240328,184800,18414745,2210,2210,2210,2210,0
20240328,184700,18414745,2210,2210,2210,2210,0
20240328,184600,18414745,2210,2210,2210,2210,0
20240328,184500,18414745,2210,2210,2210,2210,0
20240328,184400,18414745,2210,2210,2210,2210,0
20240328,184300,18414745,2210,2210,2210,2210,0
20240328,184200,18414745,2210,2210,2210,2210,0
20240328,184100,18414745,2210,2210,2210,2210,0
20240328,184000,18414745,2210,2210,2210,2210,0
20240328,183900,18414745,2210,2210,2210,2210,0
20240328,183800,18414745,2210,2210,2210,2210,0
20240328,183700,18414745,2210,2210,2210,2210,0
20240328,183600,18414745,2210,2210,2210,2210,365
20240328,183500,18414745,2210,2210,2210,2210,0
20240328,183400,18414745,2210,2210,2210,2210,0
20240328,183300,18414745,2210,2210,2210,2210,0
20240328,183200,18414745,2210,2210,2210,2210,0
20240328,183100,18414745,2210,2210,2210,2210,0
20240328,183000,18414745,2210,2210,2210,2210,0
20240328,182900,18414745,2210,2210,2210,2210,0
20240328,182800,18414745,2210,2210,2210,2210,0
20240328,182700,18414745,2210,2210,2210,2210,0
20240328,182600,18414745,2210,2210,2210,2210,0
20240328,182500,18414745,2210,2210,2210,2210,0
20240328,182400,18414745,2210,2210,2210,2210,0
20240328,182300,18414745,2210,2210,2210,2210,0
20240328,182200,18414745,2210,2210,2210,2210,0
20240328,182100,18414745,2210,2210,2210,2210,0
20240328,182000,18414745,2210,2210,2210,2210,0
20240328,181900,18414745,2210,2210,2210,2210,0
20240328,181800,18414745,2210,2210,2210,2210,0
20240328,181700,18414745,2210,2210,2210,2210,0
20240328,181600,18414745,2210,2210,2210,2210,0
20240328,181500,18414745,2210,2210,2210,2210,0
20240328,181400,18414745,2210,2210,2210,2210,0
20240328,181300,18414745,2210,2210,2210,2210,0
20240328,181200,18414745,2210,2210,2210,2210,0
20240328,181100,18414745,2210,2210,2210,2210,0
20240328,181000,18414745,2210,2210,2210,2210,0
20240328,180900,18414745,2210,2210,2210,2210,0
20240328,180800,18414745,2210,2210,2210,2210,0
20240328,180700,18414745,2210,2210,2210,2210,0
20240328,180600,18414745,2210,2210,2210,2210,365
20240328,180500,18414745,2210,2210,2210,2210,0
20240328,180400,18414745,2210,2210,2210,2210,0
20240328,180300,18414745,2210,2210,2210,2210,0
20240328,180200,18414745,2210,2210,2210,2210,0
20240328,180100,18414745,2210,2210,2210,2210,0
20240328,180000,18414745,2210,2210,2210,2210,0
20240328,175900,18414745,2210,2210,2210,2210,0
20240328,175800,18414745,2210,2210,2210,2210,0
20240328,175700,18414745,2210,2210,2210,2210,0
20240328,175600,18414745,2210,2210,2210,2210,0
20240328,175500,18414745,2210,2210,2210,2210,0
20240328,175400,18414745,2210,2210,2210,2210,0
20240328,175300,18414745,2210,2210,2210,2210,0
20240328,175200,18414745,2210,2210,2210,2210,0
20240328,175100,18414745,2210,2210,2210,2210,0
20240328,175000,18414745,2210,2210,2210,2210,0
20240328,174900,18414745,2210,2210,2210,2210,0
20240328,174800,18414745,2210,2210,2210,2210,0
20240328,174700,18414745,2210,2210,2210,2210,0
20240328,174600,18414745,2210,2210,2210,2210,0
20240328,174500,18414745,2210,2210,2210,2210,0
20240328,174400,18414745,2210,2210,2210,2210,0
20240328,174300,18414745,2210,2210,2210,2210,0
20240328,174200,18414745,2210,2210,2210,2210,0
20240328,174100,18414745,2210,2210,2210,2210,0
20240328,174000,18414745,2210,2210,2210,2210,0
20240328,173900,18414745,2210,2210,2210,2210,0
20240328,173800,18414745,2210,2210,2210,2210,0
20240328,173700,18414745,2210,2210,2210,2210,0
20240328,173600,18414745,2210,2210,2210,2210,365
20240328,173500,18414745,2210,2210,2210,2210,0
20240328,173400,18414745,2210,2210,2210,2210,0
20240328,173300,18414745,2210,2210,2210,2210,0
20240328,173200,18414745,2210,2210,2210,2210,0
20240328,173100,18414745,2210,2210,2210,2210,0
20240328,173000,18414745,2210,2210,2210,2210,0
20240328,172900,18414745,2210,2210,2210,2210,0
20240328,172800,18414745,2210,2210,2210,2210,0
20240328,172700,18414745,2210,2210,2210,2210,0
20240328,172600,18414745,2210,2210,2210,2210,0
20240328,172500,18414745,2210,2210,2210,2210,0
20240328,172400,18414745,2210,2210,2210,2210,0
20240328,172300,18414745,2210,2210,2210,2210,0
20240328,172200,18414745,2210,2210,2210,2210,0
20240328,172100,18414745,2210,2210,2210,2210,0
20240328,172000,18414745,2210,2210,2210,2210,0
20240328,171900,18414745,2210,2210,2210,2210,0
20240328,171800,18414745,2210,2210,2210,2210,0
20240328,171700,18414745,2210,2210,2210,2210,0
20240328,171600,18414745,2210,2210,2210,2210,0
20240328,171500,18414745,2210,2210,2210,2210,0
20240328,171400,18414745,2210,2210,2210,2210,0
20240328,171300,18414745,2210,2210,2210,2210,0
20240328,171200,18414745,2210,2210,2210,2210,0
20240328,171100,18414745,2210,2210,2210,2210,0
20240328,171000,18414745,2210,2210,2210,2210,0
20240328,170900,18414745,2210,2210,2210,2210,0
20240328,170800,18414745,2210,2210,2210,2210,0
20240328,170700,18414745,2210,2210,2210,2210,0
20240328,170600,18414745,2210,2210,2210,2210,365
20240328,170500,18414745,2210,2210,2210,2210,0
20240328,170400,18414745,2210,2210,2210,2210,0
20240328,170300,18414745,2210,2210,2210,2210,0
20240328,170200,18414745,2210,2210,2210,2210,0
20240328,170100,18414745,2210,2210,2210,2210,0
20240328,170000,18414745,2210,2210,2210,2210,0
20240328,165900,18414745,2210,2210,2210,2210,0
20240328,165800,18414745,2210,2210,2210,2210,0
20240328,165700,18414745,2210,2210,2210,2210,0
20240328,165600,18414745,2210,2210,2210,2210,0
20240328,165500,18414745,2210,2210,2210,2210,0
20240328,165400,18414745,2210,2210,2210,2210,0
20240328,165300,18414745,2210,2210,2210,2210,0
20240328,165200,18414745,2210,2210,2210,2210,0
20240328,165100,18414745,2210,2210,2210,2210,0
20240328,165000,18414745,2210,2210,2210,2210,0
20240328,164900,18414745,2210,2210,2210,2210,0
20240328,164800,18414745,2210,2210,2210,2210,0
20240328,164700,18414745,2210,2210,2210,2210,0
20240328,164600,18414745,2210,2210,2210,2210,0
20240328,164500,18414745,2210,2210,2210,2210,0
20240328,164400,18414745,2210,2210,2210,2210,0
20240328,164300,18414745,2210,2210,2210,2210,0
20240328,164200,18414745,2210,2210,2210,2210,0
20240328,164100,18414745,2210,2210,2210,2210,0
20240328,164000,18414745,2210,2210,2210,2210,0
20240328,163900,18414745,2210,2210,2210,2210,0
20240328,163800,18414745,2210,2210,2210,2210,0
20240328,163700,18414745,2210,2210,2210,2210,0
20240328,163600,18414745,2210,2210,2210,2210,365
20240328,163500,18414745,2210,2210,2210,2210,0
20240328,163400,18414745,2210,2210,2210,2210,0
20240328,163300,18414745,2210,2210,2210,2210,0
20240328,163200,18414745,2210,2210,2210,2210,0
20240328,163100,18414745,2210,2210,2210,2210,0
20240328,163000,18414745,2210,2210,2210,2210,0
20240328,162900,18414745,2210,2210,2210,2210,0
20240328,162800,18414745,2210,2210,2210,2210,0
20240328,162700,18414745,2210,2210,2210,2210,0
20240328,162600,18414745,2210,2210,2210,2210,0
20240328,162500,18414745,2210,2210,2210,2210,0
20240328,162400,18414745,2210,2210,2210,2210,0
20240328,162300,18414745,2210,2210,2210,2210,0
20240328,162200,18414745,2210,2210,2210,2210,0
20240328,162100,18414745,2210,2210,2210,2210,0
20240328,162000,18414745,2210,2210,2210,2210,0
20240328,161900,18414745,2210,2210,2210,2210,0
20240328,161800,18414745,2210,2210,2210,2210,0
20240328,161700,18414745,2210,2210,2210,2210,0
20240328,161600,18414745,2210,2210,2210,2210,0
20240328,161500,18414745,2210,2210,2210,2210,0
20240328,161400,18414745,2210,2210,2210,2210,0
20240328,161300,18414745,2210,2210,2210,2210,0
20240328,161200,18414745,2210,2210,2210,2210,0
20240328,161100,18414745,2210,2210,2210,2210,0
20240328,161000,18414745,2210,2210,2210,2210,0
20240328,160900,18414745,2210,2210,2210,2210,0
20240328,160800,18414745,2210,2210,2210,2210,0
20240328,160700,18414745,2210,2210,2210,2210,0
20240328,160600,18414745,2210,2210,2210,2210,365
20240328,160500,18414745,2210,2210,2210,2210,0
20240328,160400,18414745,2210,2210,2210,2210,0
20240328,160300,18414745,2210,2210,2210,2210,0
20240328,160200,18414745,2210,2210,2210,2210,0
20240328,160100,18414745,2210,2210,2210,2210,0
20240328,160000,18414745,2210,2210,2210,2210,0
20240328,155900,18414745,2210,2210,2210,2210,0
20240328,155800,18414745,2210,2210,2210,2210,0
20240328,155700,18414745,2210,2210,2210,2210,0
20240328,155600,18414745,2210,2210,2210,2210,0
20240328,155500,18414745,2210,2210,2210,2210,0
20240328,155400,18414745,2210,2210,2210,2210,0
20240328,155300,18414745,2210,2210,2210,2210,0
20240328,155200,18414745,2210,2210,2210,2210,0
20240328,155100,18414745,2210,2210,2210,2210,0
20240328,155000,18414745,2210,2210,2210,2210,0
20240328,154900,18414745,2210,2210,2210,2210,0
20240328,154800,18414745,2210,2210,2210,2210,0
20240328,154700,18414745,2210,2210,2210,2210,0
20240328,154600,18414745,2210,2210,2210,2210,0
20240328,154500,18414745,2210,2210,2210,2210,0
20240328,154400,18414745,2210,2210,2210,2210,0
20240328,154300,18414745,2210,2210,2210,2210,0
20240328,154200,18414745,2210,2210,2210,2210,0
20240328,154100,18414745,2210,2210,2210,2210,0
20240328,154000,18414745,2210,2210,2210,2210,0
20240328,153900,18414745,2210,2210,2210,2210,0
20240328,153800,18414745,2210,2210,2210,2210,0
20240328,153700,18414745,2210,2210,2210,2210,0
20240328,153600,18414745,2210,2210,2210,2210,365
20240328,153500,18414745,2210,2210,2210,2210,0
20240328,153400,18414745,2210,2210,2210,2210,0
20240328,153300,18414745,2210,2210,2210,2210,0
20240328,153200,18414745,2210,2210,2210,2210,0
20240328,153100,18414745,2210,2210,2210,2210,0
20240328,153000,18414745,2210,2210,2210,2210,365
20240328,152900,17608095,2235,2235,2235,2235,0
20240328,152800,17608095,2235,2235,2235,2235,0
20240328,152700,17608095,2235,2235,2235,2235,0
20240328,152600,17608095,2235,2235,2235,2235,0
20240328,152500,17608095,2235,2235,2235,2235,0
20240328,152400,17608095,2235,2235,2235,2235,0
20240328,152300,17608095,2235,2235,2235,2235,0
20240328,152200,17608095,2235,2235,2235,2235,0
20240328,152100,17608095,2235,2235,2235,2235,0
20240328,152000,17608095,2235,2235,2235,2235,0
20240328,151900,17608095,2235,2235,2235,2235,1
20240328,151800,17605860,2235,2235,2235,2235,3
20240328,151700,17599155,2235,2235,2235,2235,30
20240328,151600,17532105,2235,2235,2235,2235,0
20240328,151500,17532105,2235,2235,2235,2235,0
20240328,151400,17532105,2235,2235,2235,2235,0
20240328,151300,17532105,2235,2230,2235,2230,2
20240328,151200,17527640,2215,2215,2215,2215,0
20240328,151100,17527640,2215,2215,2215,2215,1
20240328,151000,17525425,2235,2235,2235,2235,0
20240328,150900,17525425,2235,2235,2235,2235,10
20240328,150800,17503075,2235,2235,2235,2235,0
20240328,150700,17503075,2235,2235,2235,2235,0
20240328,150600,17503075,2235,2235,2235,2235,0
20240328,150500,17503075,2235,2235,2235,2235,0
20240328,150400,17503075,2235,2235,2235,2235,1
20240328,150300,17500840,2235,2235,2235,2235,0
20240328,150200,17500840,2235,2235,2235,2235,0
20240328,150100,17500840,2235,2235,2235,2235,0
20240328,150000,17500840,2235,2235,2235,2235,0
20240328,145900,17500840,2235,2235,2235,2235,0
20240328,145800,17500840,2235,2235,2235,2235,0
20240328,145700,17500840,2235,2230,2235,2230,102
20240328,145600,17272880,2230,2230,2230,2230,0
20240328,145500,17272880,2230,2230,2230,2230,0
20240328,145400,17272880,2230,2230,2230,2230,0
20240328,145300,17272880,2230,2230,2230,2230,0
20240328,145200,17272880,2230,2230,2230,2230,0
20240328,145100,17272880,2230,2230,2230,2230,0
20240328,145000,17272880,2230,2230,2230,2230,0
20240328,144900,17272880,2230,2230,2230,2230,0
20240328,144800,17272880,2230,2230,2230,2230,0
20240328,144700,17272880,2230,2230,2230,2230,0
20240328,144600,17272880,2230,2230,2230,2230,3
20240328,144500,17266190,2235,2235,2235,2235,0
20240328,144400,17266190,2235,2235,2235,2235,0
20240328,144300,17266190,2235,2235,2235,2235,0
20240328,144200,17266190,2235,2235,2235,2235,0
20240328,144100,17266190,2235,2235,2235,2235,1
20240328,144000,17263955,2235,2235,2235,2235,0
20240328,143900,17263955,2235,2235,2235,2235,0
20240328,143800,17263955,2235,2235,2235,2235,0
20240328,143700,17263955,2235,2235,2235,2235,0
20240328,143600,17263955,2235,2235,2235,2235,0
20240328,143500,17263955,2235,2235,2235,2235,0
20240328,143400,17263955,2235,2235,2235,2235,0
20240328,143300,17263955,2235,2235,2235,2235,0
20240328,143200,17263955,2235,2235,2235,2235,0
20240328,143100,17263955,2235,2235,2235,2235,0
20240328,143000,17263955,2235,2230,2235,2230,100
20240328,142900,17040460,2230,2230,2230,2230,0
20240328,142800,17040460,2230,2230,2230,2230,0
20240328,142700,17040460,2230,2215,2230,2215,102
20240328,142600,16814470,2215,2215,2215,2215,0
20240328,142500,16814470,2215,2215,2215,2215,0
20240328,142400,16814470,2215,2215,2215,2215,0
20240328,142300,16814470,2215,2215,2215,2215,8
20240328,142200,16796750,2220,2220,2220,2220,1
20240328,142100,16794530,2220,2220,2220,2220,2
20240328,142000,16790090,2205,2235,2235,2205,1226
20240328,141900,14081985,2235,2220,2235,2220,43
20240328,141800,13986375,2220,2220,2220,2220,1
20240328,141700,13984155,2215,2215,2215,2215,0
20240328,141600,13984155,2215,2215,2215,2215,0
20240328,141500,13984155,2215,2215,2215,2215,50
20240328,141400,13873405,2210,2210,2210,2210,0
20240328,141300,13873405,2210,2210,2210,2210,0
20240328,141200,13873405,2210,2210,2210,2210,0
20240328,141100,13873405,2210,2220,2220,2210,1695
20240328,141000,10123625,2220,2220,2220,2220,0
20240328,140900,10123625,2220,2220,2220,2220,0
20240328,140800,10123625,2220,2220,2220,2220,0
20240328,140700,10123625,2220,2220,2220,2220,0
20240328,140600,10123625,2220,2220,2220,2220,0
20240328,140500,10123625,2220,2220,2220,2220,0
20240328,140400,10123625,2220,2220,2220,2220,0
20240328,140300,10123625,2220,2220,2220,2220,0
20240328,140200,10123625,2220,2220,2220,2220,0
20240328,140100,10123625,2220,2220,2220,2220,0
20240328,140000,10123625,2220,2220,2220,2220,0
20240328,135900,10123625,2220,2220,2220,2220,0
20240328,135800,10123625,2220,2220,2220,2220,0
20240328,135700,10123625,2220,2220,2220,2220,0
20240328,135600,10123625,2220,2220,2220,2220,45
20240328,135500,10023725,2220,2220,2220,2220,5
20240328,135400,10012625,2240,2240,2240,2240,0
20240328,135300,10012625,2240,2240,2240,2240,0
20240328,135200,10012625,2240,2240,2240,2240,0
20240328,135100,10012625,2240,2240,2240,2240,0
20240328,135000,10012625,2240,2240,2240,2240,0
20240328,134900,10012625,2240,2240,2240,2240,0
20240328,134800,10012625,2240,2240,2240,2240,0
20240328,134700,10012625,2240,2240,2240,2240,0
20240328,134600,10012625,2240,2240,2240,2240,0
20240328,134500,10012625,2240,2240,2240,2240,1
20240328,134400,10010385,2240,2240,2240,2240,0
20240328,134300,10010385,2240,2240,2240,2240,0
20240328,134200,10010385,2240,2240,2240,2240,1
20240328,134100,10008145,2220,2220,2220,2220,0
20240328,134000,10008145,2220,2220,2220,2220,0
20240328,133900,10008145,2220,2220,2220,2220,0
20240328,133800,10008145,2220,2220,2220,2220,0
20240328,133700,10008145,2220,2220,2220,2220,0
20240328,133600,10008145,2220,2220,2220,2220,0
20240328,133500,10008145,2220,2220,2220,2220,0
20240328,133400,10008145,2220,2220,2220,2220,0
20240328,133300,10008145,2220,2220,2220,2220,0
20240328,133200,10008145,2220,2220,2220,2220,0
20240328,133100,10008145,2220,2220,2220,2220,0
20240328,133000,10008145,2220,2220,2220,2220,0
20240328,132900,10008145,2220,2220,2220,2220,0
20240328,132800,10008145,2220,2220,2220,2220,0
20240328,132700,10008145,2220,2220,2220,2220,0
20240328,132600,10008145,2220,2220,2220,2220,0
20240328,132500,10008145,2220,2220,2220,2220,0
20240328,132400,10008145,2220,2220,2220,2220,0
20240328,132300,10008145,2220,2220,2220,2220,0
20240328,132200,10008145,2220,2220,2220,2220,0
20240328,132100,10008145,2220,2220,2220,2220,0
20240328,132000,10008145,2220,2220,2220,2220,0
20240328,131900,10008145,2220,2220,2220,2220,0
20240328,131800,10008145,2220,2220,2220,2220,0
20240328,131700,10008145,2220,2220,2220,2220,0
20240328,131600,10008145,2220,2235,2235,2220,110
20240328,131500,9763420,2235,2235,2235,2235,0
20240328,131400,9763420,2235,2235,2235,2235,0
20240328,131300,9763420,2235,2235,2235,2235,0
20240328,131200,9763420,2235,2235,2235,2235,0
20240328,131100,9763420,2235,2235,2235,2235,0
20240328,131000,9763420,2235,2235,2235,2235,0
20240328,130900,9763420,2235,2235,2235,2235,0
20240328,130800,9763420,2235,2235,2235,2235,0
20240328,130700,9763420,2235,2235,2235,2235,1
20240328,130600,9761185,2240,2240,2240,2240,0
20240328,130500,9761185,2240,2240,2240,2240,18
20240328,130400,9720865,2240,2240,2240,2240,4
20240328,130300,9711905,2245,2245,2245,2245,0
20240328,130200,9711905,2245,2245,2245,2245,0
20240328,130100,9711905,2245,2245,2245,2245,45
20240328,130000,9610880,2240,2240,2240,2240,0
20240328,125900,9610880,2240,2240,2240,2240,0
20240328,125800,9610880,2240,2240,2240,2240,0
20240328,125700,9610880,2240,2240,2240,2240,0
20240328,125600,9610880,2240,2240,2240,2240,0
20240328,125500,9610880,2240,2240,2240,2240,0
20240328,125400,9610880,2240,2240,2240,2240,0
20240328,125300,9610880,2240,2240,2240,2240,0
20240328,125200,9610880,2240,2240,2240,2240,0
20240328,125100,9610880,2240,2240,2240,2240,0
20240328,125000,9610880,2240,2240,2240,2240,0
20240328,124900,9610880,2240,2240,2240,2240,0
20240328,124800,9610880,2240,2240,2240,2240,0
20240328,124700,9610880,2240,2240,2240,2240,0
20240328,124600,9610880,2240,2240,2240,2240,0
20240328,124500,9610880,2240,2240,2240,2240,0
20240328,124400,9610880,2240,2240,2240,2240,0
20240328,124300,9610880,2240,2240,2240,2240,0
20240328,124200,9610880,2240,2240,2240,2240,13
20240328,124100,9581760,2245,2245,2245,2245,0
20240328,124000,9581760,2245,2245,2245,2245,0
20240328,123900,9581760,2245,2245,2245,2245,0
20240328,123800,9581760,2245,2245,2245,2245,0
20240328,123700,9581760,2245,2245,2245,2245,0
20240328,123600,9581760,2245,2245,2245,2245,0
20240328,123500,9581760,2245,2245,2245,2245,0
20240328,123400,9581760,2245,2245,2245,2245,0
20240328,123300,9581760,2245,2245,2245,2245,0
20240328,123200,9581760,2245,2245,2245,2245,0
20240328,123100,9581760,2245,2245,2245,2245,0
20240328,123000,9581760,2245,2245,2245,2245,0
20240328,122900,9581760,2245,2245,2245,2245,16
20240328,122800,9545840,2245,2245,2245,2245,0
20240328,122700,9545840,2245,2245,2245,2245,0
20240328,122600,9545840,2245,2245,2245,2245,15
20240328,122500,9512165,2250,2250,2250,2250,0
20240328,122400,9512165,2250,2250,2250,2250,0
20240328,122300,9512165,2250,2250,2250,2250,0
20240328,122200,9512165,2250,2250,2250,2250,0
20240328,122100,9512165,2250,2250,2250,2250,0
20240328,122000,9512165,2250,2250,2250,2250,0
20240328,121900,9512165,2250,2250,2250,2250,0
20240328,121800,9512165,2250,2250,2250,2250,0
20240328,121700,9512165,2250,2250,2250,2250,0
20240328,121600,9512165,2250,2250,2250,2250,0
20240328,121500,9512165,2250,2250,2250,2250,0
20240328,121400,9512165,2250,2250,2250,2250,0
20240328,121300,9512165,2250,2250,2250,2250,0
20240328,121200,9512165,2250,2250,2250,2250,0
20240328,121100,9512165,2250,2250,2250,2250,0
20240328,121000,9512165,2250,2250,2250,2250,0
20240328,120900,9512165,2250,2250,2250,2250,0
20240328,120800,9512165,2250,2250,2250,2250,0
20240328,120700,9512165,2250,2250,2250,2250,0
20240328,120600,9512165,2250,2250,2250,2250,1
20240328,120500,9509915,2250,2250,2250,2250,0
20240328,120400,9509915,2250,2250,2250,2250,0
20240328,120300,9509915,2250,2250,2250,2250,0
20240328,120200,9509915,2250,2250,2250,2250,0
20240328,120100,9509915,2250,2250,2250,2250,0
20240328,120000,9509915,2250,2250,2250,2250,0
20240328,115900,9509915,2250,2250,2250,2250,0
20240328,115800,9509915,2250,2250,2250,2250,0
20240328,115700,9509915,2250,2250,2250,2250,0
20240328,115600,9509915,2250,2250,2250,2250,0
20240328,115500,9509915,2250,2250,2250,2250,0
20240328,115400,9509915,2250,2250,2250,2250,0
20240328,115300,9509915,2250,2250,2250,2250,0
20240328,115200,9509915,2250,2250,2250,2250,0
20240328,115100,9509915,2250,2250,2250,2250,0
20240328,115000,9509915,2250,2250,2250,2250,0
20240328,114900,9509915,2250,2250,2250,2250,0
20240328,114800,9509915,2250,2250,2250,2250,0
20240328,114700,9509915,2250,2250,2250,2250,0
20240328,114600,9509915,2250,2250,2250,2250,0
20240328,114500,9509915,2250,2250,2250,2250,0
20240328,114400,9509915,2250,2250,2250,2250,0
20240328,114300,9509915,2250,2250,2250,2250,2
20240328,114200,9505415,2230,2230,2230,2230,11
20240328,114100,9480885,2250,2250,2250,2250,0
20240328,114000,9480885,2250,2250,2250,2250,0
20240328,113900,9480885,2250,2250,2250,2250,0
20240328,113800,9480885,2250,2250,2250,2250,0
20240328,113700,9480885,2250,2250,2250,2250,0
20240328,113600,9480885,2250,2250,2250,2250,0
20240328,113500,9480885,2250,2250,2250,2250,1
20240328,113400,9478635,2230,2230,2230,2230,0
20240328,113300,9478635,2230,2230,2230,2230,0
20240328,113200,9478635,2230,2230,2230,2230,0
20240328,113100,9478635,2230,2230,2230,2230,0
20240328,113000,9478635,2230,2230,2230,2230,0
20240328,112900,9478635,2230,2230,2230,2230,0
20240328,112800,9478635,2230,2230,2230,2230,0
20240328,112700,9478635,2230,2230,2230,2230,0
20240328,112600,9478635,2230,2230,2230,2230,0
20240328,112500,9478635,2230,2230,2230,2230,0
20240328,112400,9478635,2230,2230,2230,2230,0
20240328,112300,9478635,2230,2230,2230,2230,0
20240328,112200,9478635,2230,2230,2230,2230,0
20240328,112100,9478635,2230,2230,2230,2230,0
20240328,112000,9478635,2230,2230,2230,2230,0
20240328,111900,9478635,2230,2230,2230,2230,0
20240328,111800,9478635,2230,2230,2230,2230,0
20240328,111700,9478635,2230,2230,2230,2230,0
20240328,111600,9478635,2230,2230,2230,2230,70
20240328,111500,9322535,2230,2230,2230,2230,0
20240328,111400,9322535,2230,2230,2230,2230,0
20240328,111300,9322535,2230,2230,2230,2230,142
20240328,111200,9005875,2255,2255,2255,2255,0
20240328,111100,9005875,2255,2255,2255,2255,0
20240328,111000,9005875,2255,2255,2255,2255,0
20240328,110900,9005875,2255,2255,2255,2255,0
20240328,110800,9005875,2255,2255,2255,2255,0
20240328,110700,9005875,2255,2255,2255,2255,0
20240328,110600,9005875,2255,2255,2255,2255,0
20240328,110500,9005875,2255,2255,2255,2255,0
20240328,110400,9005875,2255,2255,2255,2255,0
20240328,110300,9005875,2255,2255,2255,2255,0
20240328,110200,9005875,2255,2255,2255,2255,42
20240328,110100,8911165,2240,2240,2240,2240,0
20240328,110000,8911165,2240,2235,2240,2235,2
20240328,105900,8906690,2235,2235,2235,2235,0
20240328,105800,8906690,2235,2235,2235,2235,1
20240328,105700,8904455,2235,2235,2235,2235,1
20240328,105600,8902220,2255,2255,2255,2255,0
20240328,105500,8902220,2255,2255,2255,2255,0
20240328,105400,8902220,2255,2255,2255,2255,0
20240328,105300,8902220,2255,2230,2255,2230,3
20240328,105200,8895485,2255,2255,2255,2255,0
20240328,105100,8895485,2255,2255,2255,2255,0
20240328,105000,8895485,2255,2255,2255,2255,0
20240328,104900,8895485,2255,2255,2255,2255,0
20240328,104800,8895485,2255,2255,2255,2255,0
20240328,104700,8895485,2255,2255,2255,2255,0
20240328,104600,8895485,2255,2255,2255,2255,0
20240328,104500,8895485,2255,2255,2255,2255,0
20240328,104400,8895485,2255,2255,2255,2255,1
20240328,104300,8893230,2250,2250,2250,2250,617
20240328,104200,7504980,2255,2255,2255,2255,0
20240328,104100,7504980,2255,2255,2255,2255,0
20240328,104000,7504980,2255,2255,2255,2255,0
20240328,103900,7504980,2255,2255,2255,2255,1
20240328,103800,7502725,2250,2250,2250,2250,222
20240328,103700,7003225,2250,2250,2250,2250,0
20240328,103600,7003225,2250,2250,2250,2250,3
20240328,103500,6996475,2250,2250,2250,2250,1429
20240328,103400,3781225,2250,2250,2250,2250,29
20240328,103300,3715975,2250,2250,2250,2250,1
20240328,103200,3713725,2235,2235,2235,2235,0
20240328,103100,3713725,2235,2235,2235,2235,0
20240328,103000,3713725,2235,2235,2235,2235,0
20240328,102900,3713725,2235,2235,2235,2235,0
20240328,102800,3713725,2235,2235,2235,2235,0
20240328,102700,3713725,2235,2235,2235,2235,0
20240328,102600,3713725,2235,2235,2235,2235,50
20240328,102500,3601975,2235,2235,2235,2235,0
20240328,102400,3601975,2235,2235,2235,2235,0
20240328,102300,3601975,2235,2235,2235,2235,0
20240328,102200,3601975,2235,2235,2235,2235,0
20240328,102100,3601975,2235,2235,2235,2235,0
20240328,102000,3601975,2235,2235,2235,2235,0
20240328,101900,3601975,2235,2235,2235,2235,0
20240328,101800,3601975,2235,2235,2235,2235,0
20240328,101700,3601975,2235,2235,2235,2235,0
20240328,101600,3601975,2235,2235,2235,2235,42
20240328,101500,3508105,2255,2255,2255,2255,0
20240328,101400,3508105,2255,2255,2255,2255,0
20240328,101300,3508105,2255,2250,2255,2250,44
20240328,101200,3408895,2235,2235,2235,2235,0
20240328,101100,3408895,2235,2235,2235,2235,0
20240328,101000,3408895,2235,2240,2240,2235,150
20240328,100900,3072920,2255,2255,2255,2255,0
20240328,100800,3072920,2255,2255,2255,2255,0
20240328,100700,3072920,2255,2255,2255,2255,0
20240328,100600,3072920,2255,2255,2255,2255,0
20240328,100500,3072920,2255,2255,2255,2255,0
20240328,100400,3072920,2255,2255,2255,2255,5
20240328,100300,3061645,2240,2240,2240,2240,1
20240328,100200,3059405,2255,2255,2255,2255,0
20240328,100100,3059405,2255,2255,2255,2255,0
20240328,100000,3059405,2255,2255,2255,2255,0
20240328,095900,3059405,2255,2255,2255,2255,0
20240328,095800,3059405,2255,2255,2255,2255,0
20240328,095700,3059405,2255,2250,2255,2250,8
20240328,095600,3041400,2240,2240,2240,2240,0
20240328,095500,3041400,2240,2240,2240,2240,600
20240328,095400,1697400,2250,2250,2250,2250,0
20240328,095300,1697400,2250,2250,2250,2250,0
20240328,095200,1697400,2250,2250,2250,2250,0
20240328,095100,1697400,2250,2250,2250,2250,0
20240328,095000,1697400,2250,2250,2250,2250,0
20240328,094900,1697400,2250,2250,2250,2250,0
20240328,094800,1697400,2250,2250,2250,2250,0
20240328,094700,1697400,2250,2250,2250,2250,0
20240328,094600,1697400,2250,2250,2250,2250,0
20240328,094500,1697400,2250,2250,2250,2250,0
20240328,094400,1697400,2250,2250,2250,2250,51
20240328,094300,1582650,2245,2245,2245,2245,0
20240328,094200,1582650,2245,2245,2245,2245,16
20240328,094100,1546730,2240,2240,2240,2240,0
20240328,094000,1546730,2240,2240,2240,2240,154
20240328,093900,1201770,2240,2240,2240,2240,0
20240328,093800,1201770,2240,2240,2240,2240,0
20240328,093700,1201770,2240,2240,2240,2240,0
20240328,093600,1201770,2240,2240,2240,2240,2
20240328,093500,1197290,2240,2240,2240,2240,0
20240328,093400,1197290,2240,2240,2240,2240,2
20240328,093300,1192810,2240,2240,2240,2240,1
20240328,093200,1190570,2240,2240,2240,2240,0
20240328,093100,1190570,2240,2240,2240,2240,8
20240328,093000,1172650,2240,2240,2240,2240,1
20240328,092900,1170410,2240,2240,2240,2240,6
20240328,092800,1156970,2240,2235,2240,2235,25
20240328,092700,1101060,2215,2215,2215,2215,0
20240328,092600,1101060,2215,2215,2215,2215,0
20240328,092500,1101060,2215,2215,2215,2215,0
20240328,092400,1101060,2215,2215,2215,2215,0
20240328,092300,1101060,2215,2215,2215,2215,0
20240328,092200,1101060,2215,2215,2215,2215,0
20240328,092100,1101060,2215,2215,2215,2215,0
20240328,092000,1101060,2215,2215,2215,2215,49
20240328,091900,992525,2230,2230,2230,2230,0
20240328,091800,992525,2230,2230,2230,2230,0
20240328,091700,992525,2230,2230,2230,2230,0
20240328,091600,992525,2230,2230,2230,2230,0
20240328,091500,992525,2230,2230,2230,2230,0
20240328,091400,992525,2230,2230,2230,2230,0
20240328,091300,992525,2230,2230,2230,2230,0
20240328,091200,992525,2230,2230,2230,2230,0
20240328,091100,992525,2230,2230,2230,2230,0
20240328,091000,992525,2230,2230,2230,2230,0
20240328,090900,992525,2230,2230,2230,2230,10
20240328,090800,970225,2235,2235,2235,2235,1
20240328,090700,967990,2235,2235,2235,2235,0
20240328,090600,967990,2235,2235,2235,2235,0
20240328,090500,967990,2235,2225,2235,2225,4
20240328,090400,959065,2205,2205,2205,2205,0
20240328,090300,959065,2205,2225,2225,2205,404
20240328,090200,64525,2225,2225,2225,2225,0
20240328,090100,64525,2225,2225,2225,2225,0
20240328,090000,64525,2225,2225,2225,2225,29