KissMeData/023350/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,190600,105964060,5750,5750,5750,5750,223
20240325,190500,105964060,5750,5750,5750,5750,0
20240325,190400,105964060,5750,5750,5750,5750,0
20240325,190300,105964060,5750,5750,5750,5750,0
20240325,190200,105964060,5750,5750,5750,5750,0
20240325,190100,105964060,5750,5750,5750,5750,0
20240325,190000,105964060,5750,5750,5750,5750,0
20240325,185900,105964060,5750,5750,5750,5750,0
20240325,185800,105964060,5750,5750,5750,5750,0
20240325,185700,105964060,5750,5750,5750,5750,0
20240325,185600,105964060,5750,5750,5750,5750,0
20240325,185500,105964060,5750,5750,5750,5750,0
20240325,185400,105964060,5750,5750,5750,5750,0
20240325,185300,105964060,5750,5750,5750,5750,0
20240325,185200,105964060,5750,5750,5750,5750,0
20240325,185100,105964060,5750,5750,5750,5750,0
20240325,185000,105964060,5750,5750,5750,5750,0
20240325,184900,105964060,5750,5750,5750,5750,0
20240325,184800,105964060,5750,5750,5750,5750,0
20240325,184700,105964060,5750,5750,5750,5750,0
20240325,184600,105964060,5750,5750,5750,5750,0
20240325,184500,105964060,5750,5750,5750,5750,0
20240325,184400,105964060,5750,5750,5750,5750,0
20240325,184300,105964060,5750,5750,5750,5750,0
20240325,184200,105964060,5750,5750,5750,5750,0
20240325,184100,105964060,5750,5750,5750,5750,0
20240325,184000,105964060,5750,5750,5750,5750,0
20240325,183900,105964060,5750,5750,5750,5750,0
20240325,183800,105964060,5750,5750,5750,5750,0
20240325,183700,105964060,5750,5750,5750,5750,0
20240325,183600,105964060,5750,5750,5750,5750,223
20240325,183500,105964060,5750,5750,5750,5750,0
20240325,183400,105964060,5750,5750,5750,5750,0
20240325,183300,105964060,5750,5750,5750,5750,0
20240325,183200,105964060,5750,5750,5750,5750,0
20240325,183100,105964060,5750,5750,5750,5750,0
20240325,183000,105964060,5750,5750,5750,5750,0
20240325,182900,105964060,5750,5750,5750,5750,0
20240325,182800,105964060,5750,5750,5750,5750,0
20240325,182700,105964060,5750,5750,5750,5750,0
20240325,182600,105964060,5750,5750,5750,5750,0
20240325,182500,105964060,5750,5750,5750,5750,0
20240325,182400,105964060,5750,5750,5750,5750,0
20240325,182300,105964060,5750,5750,5750,5750,0
20240325,182200,105964060,5750,5750,5750,5750,0
20240325,182100,105964060,5750,5750,5750,5750,0
20240325,182000,105964060,5750,5750,5750,5750,0
20240325,181900,105964060,5750,5750,5750,5750,0
20240325,181800,105964060,5750,5750,5750,5750,0
20240325,181700,105964060,5750,5750,5750,5750,0
20240325,181600,105964060,5750,5750,5750,5750,0
20240325,181500,105964060,5750,5750,5750,5750,0
20240325,181400,105964060,5750,5750,5750,5750,0
20240325,181300,105964060,5750,5750,5750,5750,0
20240325,181200,105964060,5750,5750,5750,5750,0
20240325,181100,105964060,5750,5750,5750,5750,0
20240325,181000,105964060,5750,5750,5750,5750,0
20240325,180900,105964060,5750,5750,5750,5750,0
20240325,180800,105964060,5750,5750,5750,5750,0
20240325,180700,105964060,5750,5750,5750,5750,0
20240325,180600,105964060,5750,5750,5750,5750,223
20240325,180500,105964060,5750,5750,5750,5750,0
20240325,180400,105964060,5750,5750,5750,5750,0
20240325,180300,105964060,5750,5750,5750,5750,0
20240325,180200,105964060,5750,5750,5750,5750,0
20240325,180100,105964060,5750,5750,5750,5750,0
20240325,180000,105964060,5750,5750,5750,5750,0
20240325,175900,105964060,5750,5750,5750,5750,0
20240325,175800,105964060,5750,5750,5750,5750,0
20240325,175700,105964060,5750,5750,5750,5750,0
20240325,175600,105964060,5750,5750,5750,5750,0
20240325,175500,105964060,5750,5750,5750,5750,0
20240325,175400,105964060,5750,5750,5750,5750,0
20240325,175300,105964060,5750,5750,5750,5750,0
20240325,175200,105964060,5750,5750,5750,5750,0
20240325,175100,105964060,5750,5750,5750,5750,0
20240325,175000,105964060,5750,5750,5750,5750,0
20240325,174900,105964060,5750,5750,5750,5750,0
20240325,174800,105964060,5750,5750,5750,5750,0
20240325,174700,105964060,5750,5750,5750,5750,0
20240325,174600,105964060,5750,5750,5750,5750,0
20240325,174500,105964060,5750,5750,5750,5750,0
20240325,174400,105964060,5750,5750,5750,5750,0
20240325,174300,105964060,5750,5750,5750,5750,0
20240325,174200,105964060,5750,5750,5750,5750,0
20240325,174100,105964060,5750,5750,5750,5750,0
20240325,174000,105964060,5750,5750,5750,5750,0
20240325,173900,105964060,5750,5750,5750,5750,0
20240325,173800,105964060,5750,5750,5750,5750,0
20240325,173700,105964060,5750,5750,5750,5750,0
20240325,173600,105964060,5750,5750,5750,5750,223
20240325,173500,105964060,5750,5750,5750,5750,0
20240325,173400,105964060,5750,5750,5750,5750,0
20240325,173300,105964060,5750,5750,5750,5750,0
20240325,173200,105964060,5750,5750,5750,5750,0
20240325,173100,105964060,5750,5750,5750,5750,0
20240325,173000,105964060,5750,5750,5750,5750,0
20240325,172900,105964060,5750,5750,5750,5750,0
20240325,172800,105964060,5750,5750,5750,5750,0
20240325,172700,105964060,5750,5750,5750,5750,0
20240325,172600,105964060,5750,5750,5750,5750,0
20240325,172500,105964060,5750,5750,5750,5750,0
20240325,172400,105964060,5750,5750,5750,5750,0
20240325,172300,105964060,5750,5750,5750,5750,0
20240325,172200,105964060,5750,5750,5750,5750,0
20240325,172100,105964060,5750,5750,5750,5750,0
20240325,172000,105964060,5750,5750,5750,5750,0
20240325,171900,105964060,5750,5750,5750,5750,0
20240325,171800,105964060,5750,5750,5750,5750,0
20240325,171700,105964060,5750,5750,5750,5750,0
20240325,171600,105964060,5750,5750,5750,5750,0
20240325,171500,105964060,5750,5750,5750,5750,0
20240325,171400,105964060,5750,5750,5750,5750,0
20240325,171300,105964060,5750,5750,5750,5750,0
20240325,171200,105964060,5750,5750,5750,5750,0
20240325,171100,105964060,5750,5750,5750,5750,0
20240325,171000,105964060,5750,5750,5750,5750,0
20240325,170900,105964060,5750,5750,5750,5750,0
20240325,170800,105964060,5750,5750,5750,5750,0
20240325,170700,105964060,5750,5750,5750,5750,0
20240325,170600,105964060,5750,5750,5750,5750,223
20240325,170500,105964060,5750,5750,5750,5750,0
20240325,170400,105964060,5750,5750,5750,5750,0
20240325,170300,105964060,5750,5750,5750,5750,0
20240325,170200,105964060,5750,5750,5750,5750,0
20240325,170100,105964060,5750,5750,5750,5750,0
20240325,170000,105964060,5750,5750,5750,5750,0
20240325,165900,105964060,5750,5750,5750,5750,0
20240325,165800,105964060,5750,5750,5750,5750,0
20240325,165700,105964060,5750,5750,5750,5750,0
20240325,165600,105964060,5750,5750,5750,5750,0
20240325,165500,105964060,5750,5750,5750,5750,0
20240325,165400,105964060,5750,5750,5750,5750,0
20240325,165300,105964060,5750,5750,5750,5750,0
20240325,165200,105964060,5750,5750,5750,5750,0
20240325,165100,105964060,5750,5750,5750,5750,0
20240325,165000,105964060,5750,5750,5750,5750,0
20240325,164900,105964060,5750,5750,5750,5750,0
20240325,164800,105964060,5750,5750,5750,5750,0
20240325,164700,105964060,5750,5750,5750,5750,0
20240325,164600,105964060,5750,5750,5750,5750,0
20240325,164500,105964060,5750,5750,5750,5750,0
20240325,164400,105964060,5750,5750,5750,5750,0
20240325,164300,105964060,5750,5750,5750,5750,0
20240325,164200,105964060,5750,5750,5750,5750,0
20240325,164100,105964060,5750,5750,5750,5750,0
20240325,164000,105964060,5750,5750,5750,5750,0
20240325,163900,105964060,5750,5750,5750,5750,0
20240325,163800,105964060,5750,5750,5750,5750,0
20240325,163700,105964060,5750,5750,5750,5750,0
20240325,163600,105964060,5750,5750,5750,5750,223
20240325,163500,105964060,5750,5750,5750,5750,0
20240325,163400,105964060,5750,5750,5750,5750,0
20240325,163300,105964060,5750,5750,5750,5750,0
20240325,163200,105964060,5750,5750,5750,5750,0
20240325,163100,105964060,5750,5750,5750,5750,0
20240325,163000,105964060,5750,5750,5750,5750,0
20240325,162900,105964060,5750,5750,5750,5750,0
20240325,162800,105964060,5750,5750,5750,5750,0
20240325,162700,105964060,5750,5750,5750,5750,0
20240325,162600,105964060,5750,5750,5750,5750,0
20240325,162500,105964060,5750,5750,5750,5750,0
20240325,162400,105964060,5750,5750,5750,5750,0
20240325,162300,105964060,5750,5750,5750,5750,0
20240325,162200,105964060,5750,5750,5750,5750,0
20240325,162100,105964060,5750,5750,5750,5750,0
20240325,162000,105964060,5750,5750,5750,5750,0
20240325,161900,105964060,5750,5750,5750,5750,0
20240325,161800,105964060,5750,5750,5750,5750,0
20240325,161700,105964060,5750,5750,5750,5750,0
20240325,161600,105964060,5750,5750,5750,5750,0
20240325,161500,105964060,5750,5750,5750,5750,0
20240325,161400,105964060,5750,5750,5750,5750,0
20240325,161300,105964060,5750,5750,5750,5750,0
20240325,161200,105964060,5750,5750,5750,5750,0
20240325,161100,105964060,5750,5750,5750,5750,0
20240325,161000,105964060,5750,5750,5750,5750,0
20240325,160900,105964060,5750,5750,5750,5750,0
20240325,160800,105964060,5750,5750,5750,5750,0
20240325,160700,105964060,5750,5750,5750,5750,0
20240325,160600,105964060,5750,5750,5750,5750,223
20240325,160500,105964060,5750,5750,5750,5750,0
20240325,160400,105964060,5750,5750,5750,5750,0
20240325,160300,105964060,5750,5750,5750,5750,0
20240325,160200,105964060,5750,5750,5750,5750,0
20240325,160100,105964060,5750,5750,5750,5750,0
20240325,160000,105964060,5750,5750,5750,5750,0
20240325,155900,105964060,5750,5750,5750,5750,0
20240325,155800,105964060,5750,5750,5750,5750,0
20240325,155700,105964060,5750,5750,5750,5750,0
20240325,155600,105964060,5750,5750,5750,5750,0
20240325,155500,105964060,5750,5750,5750,5750,0
20240325,155400,105964060,5750,5750,5750,5750,0
20240325,155300,105964060,5750,5750,5750,5750,0
20240325,155200,105964060,5750,5750,5750,5750,0
20240325,155100,105964060,5750,5750,5750,5750,0
20240325,155000,105964060,5750,5750,5750,5750,0
20240325,154900,105964060,5750,5750,5750,5750,0
20240325,154800,105964060,5750,5750,5750,5750,0
20240325,154700,105964060,5750,5750,5750,5750,0
20240325,154600,105964060,5750,5750,5750,5750,0
20240325,154500,105964060,5750,5750,5750,5750,0
20240325,154400,105964060,5750,5750,5750,5750,0
20240325,154300,105964060,5750,5750,5750,5750,0
20240325,154200,105964060,5750,5750,5750,5750,0
20240325,154100,105964060,5750,5750,5750,5750,0
20240325,154000,105964060,5750,5750,5750,5750,0
20240325,153900,105964060,5750,5750,5750,5750,0
20240325,153800,105964060,5750,5750,5750,5750,0
20240325,153700,105964060,5750,5750,5750,5750,0
20240325,153600,105964060,5750,5750,5750,5750,223
20240325,153500,105964060,5750,5750,5750,5750,0
20240325,153400,105964060,5750,5750,5750,5750,0
20240325,153300,105964060,5750,5750,5750,5750,0
20240325,153200,105964060,5750,5750,5750,5750,0
20240325,153100,105964060,5750,5750,5750,5750,0
20240325,153000,105964060,5750,5750,5750,5750,223
20240325,152900,104681810,5750,5750,5750,5750,0
20240325,152800,104681810,5750,5750,5750,5750,0
20240325,152700,104681810,5750,5750,5750,5750,0
20240325,152600,104681810,5750,5750,5750,5750,0
20240325,152500,104681810,5750,5750,5750,5750,0
20240325,152400,104681810,5750,5750,5750,5750,0
20240325,152300,104681810,5750,5750,5750,5750,0
20240325,152200,104681810,5750,5750,5750,5750,0
20240325,152100,104681810,5750,5750,5750,5750,0
20240325,152000,104681810,5750,5750,5750,5750,0
20240325,151900,104681810,5750,5750,5750,5750,4
20240325,151800,104658810,5740,5740,5740,5740,66
20240325,151700,104279970,5740,5720,5740,5720,2199
20240325,151600,91701550,5730,5720,5730,5720,103
20240325,151500,91111490,5720,5720,5720,5720,11
20240325,151400,91048570,5730,5720,5730,5720,120
20240325,151300,90361080,5720,5720,5720,5720,11
20240325,151200,90298160,5720,5720,5720,5720,133
20240325,151100,89537400,5720,5720,5720,5720,692
20240325,151000,85579160,5720,5720,5720,5720,17
20240325,150900,85481920,5730,5730,5730,5730,0
20240325,150800,85481920,5730,5730,5730,5730,30
20240325,150700,85310020,5730,5730,5730,5730,24
20240325,150600,85172500,5730,5730,5730,5730,0
20240325,150500,85172500,5730,5730,5730,5730,17
20240325,150400,85075090,5730,5730,5730,5730,0
20240325,150300,85075090,5730,5730,5730,5730,62
20240325,150200,84719830,5720,5720,5720,5720,1817
20240325,150100,74326590,5730,5730,5730,5730,22
20240325,150000,74200530,5730,5730,5730,5730,62
20240325,145900,73845270,5730,5730,5730,5730,99
20240325,145800,73278000,5730,5730,5730,5730,0
20240325,145700,73278000,5730,5730,5730,5730,0
20240325,145600,73278000,5730,5730,5730,5730,1
20240325,145500,73272270,5720,5730,5730,5720,528
20240325,145400,70247110,5740,5740,5740,5740,0
20240325,145300,70247110,5740,5740,5740,5740,0
20240325,145200,70247110,5740,5740,5740,5740,26
20240325,145100,70097870,5740,5740,5740,5740,0
20240325,145000,70097870,5740,5740,5740,5740,0
20240325,144900,70097870,5740,5740,5740,5740,0
20240325,144800,70097870,5740,5740,5740,5740,0
20240325,144700,70097870,5740,5740,5740,5740,1
20240325,144600,70092130,5720,5720,5720,5720,0
20240325,144500,70092130,5720,5720,5720,5720,0
20240325,144400,70092130,5720,5720,5720,5720,0
20240325,144300,70092130,5720,5720,5720,5720,0
20240325,144200,70092130,5720,5720,5720,5720,0
20240325,144100,70092130,5720,5750,5750,5720,3
20240325,144000,70074940,5720,5720,5720,5720,0
20240325,143900,70074940,5720,5720,5720,5720,0
20240325,143800,70074940,5720,5730,5730,5720,77
20240325,143700,69634470,5750,5750,5750,5750,0
20240325,143600,69634470,5750,5750,5750,5750,0
20240325,143500,69634470,5750,5750,5750,5750,0
20240325,143400,69634470,5750,5750,5750,5750,26
20240325,143300,69484970,5720,5720,5720,5720,500
20240325,143200,66624970,5720,5720,5720,5720,0
20240325,143100,66624970,5720,5720,5720,5720,0
20240325,143000,66624970,5720,5720,5720,5720,0
20240325,142900,66624970,5720,5720,5720,5720,20
20240325,142800,66510570,5740,5740,5740,5740,0
20240325,142700,66510570,5740,5740,5740,5740,10
20240325,142600,66453170,5740,5740,5740,5740,0
20240325,142500,66453170,5740,5740,5740,5740,0
20240325,142400,66453170,5740,5740,5740,5740,0
20240325,142300,66453170,5740,5740,5740,5740,0
20240325,142200,66453170,5740,5740,5740,5740,0
20240325,142100,66453170,5740,5740,5740,5740,0
20240325,142000,66453170,5740,5740,5740,5740,0
20240325,141900,66453170,5740,5740,5740,5740,0
20240325,141800,66453170,5740,5740,5740,5740,13
20240325,141700,66378550,5750,5750,5750,5750,0
20240325,141600,66378550,5750,5750,5750,5750,0
20240325,141500,66378550,5750,5750,5750,5750,23
20240325,141400,66246300,5740,5740,5740,5740,0
20240325,141300,66246300,5740,5720,5740,5720,565
20240325,141200,63014460,5730,5730,5730,5730,292
20240325,141100,61341300,5730,5720,5730,5720,124
20240325,141000,60631310,5730,5730,5730,5730,69
20240325,140900,60235940,5730,5730,5730,5730,0
20240325,140800,60235940,5730,5730,5730,5730,0
20240325,140700,60235940,5730,5730,5730,5730,0
20240325,140600,60235940,5730,5730,5730,5730,1
20240325,140500,60230210,5730,5730,5730,5730,0
20240325,140400,60230210,5730,5730,5730,5730,0
20240325,140300,60230210,5730,5730,5730,5730,0
20240325,140200,60230210,5730,5730,5730,5730,0
20240325,140100,60230210,5730,5730,5730,5730,40
20240325,140000,60001010,5730,5730,5730,5730,0
20240325,135900,60001010,5730,5730,5730,5730,0
20240325,135800,60001010,5730,5730,5730,5730,0
20240325,135700,60001010,5730,5730,5730,5730,0
20240325,135600,60001010,5730,5730,5730,5730,20
20240325,135500,59886410,5730,5730,5730,5730,0
20240325,135400,59886410,5730,5730,5730,5730,23
20240325,135300,59754620,5730,5730,5730,5730,0
20240325,135200,59754620,5730,5730,5730,5730,200
20240325,135100,58608620,5730,5730,5730,5730,58
20240325,135000,58276280,5730,5730,5730,5730,0
20240325,134900,58276280,5730,5730,5730,5730,0
20240325,134800,58276280,5730,5730,5730,5730,0
20240325,134700,58276280,5730,5730,5730,5730,100
20240325,134600,57703280,5730,5730,5730,5730,0
20240325,134500,57703280,5730,5730,5730,5730,1
20240325,134400,57697550,5730,5730,5730,5730,0
20240325,134300,57697550,5730,5730,5730,5730,0
20240325,134200,57697550,5730,5730,5730,5730,0
20240325,134100,57697550,5730,5730,5730,5730,0
20240325,134000,57697550,5730,5730,5730,5730,0
20240325,133900,57697550,5730,5730,5730,5730,18
20240325,133800,57594410,5730,5730,5730,5730,0
20240325,133700,57594410,5730,5730,5730,5730,25
20240325,133600,57451160,5730,5730,5730,5730,0
20240325,133500,57451160,5730,5730,5730,5730,0
20240325,133400,57451160,5730,5730,5730,5730,0
20240325,133300,57451160,5730,5730,5730,5730,0
20240325,133200,57451160,5730,5730,5730,5730,0
20240325,133100,57451160,5730,5730,5730,5730,0
20240325,133000,57451160,5730,5730,5730,5730,18
20240325,132900,57348020,5730,5730,5730,5730,0
20240325,132800,57348020,5730,5730,5730,5730,45
20240325,132700,57090170,5740,5740,5740,5740,0
20240325,132600,57090170,5740,5740,5740,5740,0
20240325,132500,57090170,5740,5740,5740,5740,0
20240325,132400,57090170,5740,5740,5740,5740,0
20240325,132300,57090170,5740,5740,5740,5740,0
20240325,132200,57090170,5740,5740,5740,5740,1
20240325,132100,57084430,5740,5740,5740,5740,5
20240325,132000,57055730,5740,5740,5740,5740,0
20240325,131900,57055730,5740,5740,5740,5740,0
20240325,131800,57055730,5740,5740,5740,5740,0
20240325,131700,57055730,5740,5740,5740,5740,10
20240325,131600,56998330,5750,5750,5750,5750,0
20240325,131500,56998330,5750,5750,5750,5750,0
20240325,131400,56998330,5750,5750,5750,5750,0
20240325,131300,56998330,5750,5750,5750,5750,0
20240325,131200,56998330,5750,5750,5750,5750,0
20240325,131100,56998330,5750,5750,5750,5750,0
20240325,131000,56998330,5750,5750,5750,5750,1
20240325,130900,56992580,5750,5750,5750,5750,0
20240325,130800,56992580,5750,5750,5750,5750,0
20240325,130700,56992580,5750,5750,5750,5750,0
20240325,130600,56992580,5750,5750,5750,5750,0
20240325,130500,56992580,5750,5750,5750,5750,100
20240325,130400,56417580,5750,5750,5750,5750,0
20240325,130300,56417580,5750,5750,5750,5750,10
20240325,130200,56360080,5750,5750,5750,5750,0
20240325,130100,56360080,5750,5750,5750,5750,1
20240325,130000,56354330,5750,5750,5750,5750,0
20240325,125900,56354330,5750,5750,5750,5750,0
20240325,125800,56354330,5750,5750,5750,5750,0
20240325,125700,56354330,5750,5760,5760,5750,227
20240325,125600,55049070,5750,5720,5750,5720,1098
20240325,125500,48761340,5720,5720,5720,5720,0
20240325,125400,48761340,5720,5720,5720,5720,42
20240325,125300,48521100,5720,5720,5720,5720,67
20240325,125200,48137860,5720,5720,5720,5720,0
20240325,125100,48137860,5720,5720,5720,5720,0
20240325,125000,48137860,5720,5720,5720,5720,187
20240325,124900,47068220,5720,5720,5720,5720,0
20240325,124800,47068220,5720,5720,5720,5720,2
20240325,124700,47056780,5720,5720,5720,5720,0
20240325,124600,47056780,5720,5720,5720,5720,1
20240325,124500,47051060,5720,5720,5720,5720,10
20240325,124400,46993860,5720,5720,5720,5720,42
20240325,124300,46753620,5720,5720,5720,5720,0
20240325,124200,46753620,5720,5720,5720,5720,0
20240325,124100,46753620,5720,5720,5720,5720,0
20240325,124000,46753620,5720,5720,5720,5720,0
20240325,123900,46753620,5720,5720,5720,5720,0
20240325,123800,46753620,5720,5720,5720,5720,0
20240325,123700,46753620,5720,5720,5720,5720,202
20240325,123600,45598180,5720,5720,5720,5720,0
20240325,123500,45598180,5720,5720,5720,5720,0
20240325,123400,45598180,5720,5720,5720,5720,0
20240325,123300,45598180,5720,5720,5720,5720,757
20240325,123200,41268140,5720,5720,5720,5720,0
20240325,123100,41268140,5720,5720,5720,5720,0
20240325,123000,41268140,5720,5720,5720,5720,431
20240325,122900,38802820,5730,5730,5730,5730,0
20240325,122800,38802820,5730,5730,5730,5730,0
20240325,122700,38802820,5730,5730,5730,5730,10
20240325,122600,38745520,5730,5730,5730,5730,8
20240325,122500,38699680,5730,5730,5730,5730,0
20240325,122400,38699680,5730,5730,5730,5730,0
20240325,122300,38699680,5730,5730,5730,5730,14
20240325,122200,38619460,5730,5730,5730,5720,91
20240325,122100,38098740,5730,5730,5730,5730,0
20240325,122000,38098740,5730,5730,5730,5730,0
20240325,121900,38098740,5730,5730,5730,5730,0
20240325,121800,38098740,5730,5730,5730,5730,0
20240325,121700,38098740,5730,5730,5730,5730,0
20240325,121600,38098740,5730,5730,5730,5730,0
20240325,121500,38098740,5730,5730,5730,5730,0
20240325,121400,38098740,5730,5730,5730,5730,0
20240325,121300,38098740,5730,5730,5730,5730,0
20240325,121200,38098740,5730,5730,5730,5730,0
20240325,121100,38098740,5730,5730,5730,5730,0
20240325,121000,38098740,5730,5730,5730,5730,0
20240325,120900,38098740,5730,5730,5730,5730,0
20240325,120800,38098740,5730,5730,5730,5730,0
20240325,120700,38098740,5730,5730,5730,5730,0
20240325,120600,38098740,5730,5730,5730,5730,0
20240325,120500,38098740,5730,5730,5730,5730,0
20240325,120400,38098740,5730,5730,5730,5730,0
20240325,120300,38098740,5730,5730,5730,5730,100
20240325,120200,37525740,5730,5730,5730,5730,0
20240325,120100,37525740,5730,5730,5730,5730,0
20240325,120000,37525740,5730,5730,5730,5730,0
20240325,115900,37525740,5730,5730,5730,5730,350
20240325,115800,35520240,5730,5730,5730,5730,0
20240325,115700,35520240,5730,5730,5730,5730,0
20240325,115600,35520240,5730,5730,5730,5730,0
20240325,115500,35520240,5730,5730,5730,5730,2
20240325,115400,35508780,5730,5730,5730,5730,0
20240325,115300,35508780,5730,5730,5730,5730,0
20240325,115200,35508780,5730,5730,5730,5730,0
20240325,115100,35508780,5730,5730,5730,5730,0
20240325,115000,35508780,5730,5730,5730,5730,0
20240325,114900,35508780,5730,5730,5730,5730,0
20240325,114800,35508780,5730,5730,5730,5730,0
20240325,114700,35508780,5730,5730,5730,5730,0
20240325,114600,35508780,5730,5730,5730,5730,0
20240325,114500,35508780,5730,5730,5730,5730,0
20240325,114400,35508780,5730,5730,5730,5730,0
20240325,114300,35508780,5730,5730,5730,5730,0
20240325,114200,35508780,5730,5730,5730,5730,0
20240325,114100,35508780,5730,5730,5730,5730,0
20240325,114000,35508780,5730,5730,5730,5730,0
20240325,113900,35508780,5730,5730,5730,5730,0
20240325,113800,35508780,5730,5730,5730,5730,0
20240325,113700,35508780,5730,5740,5740,5730,287
20240325,113600,33864240,5730,5730,5730,5730,0
20240325,113500,33864240,5730,5730,5730,5730,0
20240325,113400,33864240,5730,5730,5730,5730,0
20240325,113300,33864240,5730,5730,5730,5730,0
20240325,113200,33864240,5730,5730,5730,5730,0
20240325,113100,33864240,5730,5730,5730,5730,0
20240325,113000,33864240,5730,5730,5730,5730,0
20240325,112900,33864240,5730,5730,5730,5730,0
20240325,112800,33864240,5730,5730,5730,5730,0
20240325,112700,33864240,5730,5730,5730,5730,0
20240325,112600,33864240,5730,5730,5730,5730,0
20240325,112500,33864240,5730,5730,5730,5730,0
20240325,112400,33864240,5730,5730,5730,5730,0
20240325,112300,33864240,5730,5730,5730,5730,0
20240325,112200,33864240,5730,5730,5730,5730,0
20240325,112100,33864240,5730,5730,5730,5730,0
20240325,112000,33864240,5730,5730,5730,5730,0
20240325,111900,33864240,5730,5730,5730,5730,0
20240325,111800,33864240,5730,5730,5730,5730,0
20240325,111700,33864240,5730,5730,5730,5730,0
20240325,111600,33864240,5730,5730,5730,5730,0
20240325,111500,33864240,5730,5730,5730,5730,0
20240325,111400,33864240,5730,5740,5740,5730,195
20240325,111300,32746820,5730,5730,5730,5730,0
20240325,111200,32746820,5730,5730,5730,5730,0
20240325,111100,32746820,5730,5730,5730,5730,0
20240325,111000,32746820,5730,5730,5730,5730,0
20240325,110900,32746820,5730,5730,5730,5730,0
20240325,110800,32746820,5730,5730,5730,5730,0
20240325,110700,32746820,5730,5730,5730,5730,0
20240325,110600,32746820,5730,5730,5730,5730,0
20240325,110500,32746820,5730,5730,5730,5730,1
20240325,110400,32741090,5730,5730,5730,5730,0
20240325,110300,32741090,5730,5730,5730,5730,0
20240325,110200,32741090,5730,5730,5730,5730,0
20240325,110100,32741090,5730,5730,5730,5730,0
20240325,110000,32741090,5730,5730,5730,5730,15
20240325,105900,32655140,5730,5730,5730,5730,0
20240325,105800,32655140,5730,5730,5730,5730,0
20240325,105700,32655140,5730,5730,5730,5730,0
20240325,105600,32655140,5730,5730,5730,5730,135
20240325,105500,31881590,5730,5730,5730,5730,0
20240325,105400,31881590,5730,5730,5730,5730,121
20240325,105300,31188260,5740,5740,5740,5740,0
20240325,105200,31188260,5740,5740,5740,5740,0
20240325,105100,31188260,5740,5740,5740,5740,234
20240325,105000,29845100,5750,5750,5750,5750,0
20240325,104900,29845100,5750,5750,5750,5750,0
20240325,104800,29845100,5750,5750,5750,5750,0
20240325,104700,29845100,5750,5750,5750,5750,0
20240325,104600,29845100,5750,5750,5750,5750,0
20240325,104500,29845100,5750,5750,5750,5750,0
20240325,104400,29845100,5750,5750,5750,5750,5
20240325,104300,29816350,5750,5750,5750,5750,0
20240325,104200,29816350,5750,5750,5750,5750,0
20240325,104100,29816350,5750,5750,5750,5750,0
20240325,104000,29816350,5750,5750,5750,5750,100
20240325,103900,29241350,5750,5750,5750,5750,0
20240325,103800,29241350,5750,5750,5750,5750,0
20240325,103700,29241350,5750,5750,5750,5750,0
20240325,103600,29241350,5750,5750,5750,5750,0
20240325,103500,29241350,5750,5750,5750,5750,0
20240325,103400,29241350,5750,5750,5750,5750,0
20240325,103300,29241350,5750,5750,5750,5750,0
20240325,103200,29241350,5750,5750,5750,5750,0
20240325,103100,29241350,5750,5750,5750,5750,19
20240325,103000,29132100,5750,5750,5750,5750,0
20240325,102900,29132100,5750,5750,5750,5750,0
20240325,102800,29132100,5750,5750,5750,5750,5
20240325,102700,29103350,5750,5750,5750,5750,0
20240325,102600,29103350,5750,5750,5750,5750,0
20240325,102500,29103350,5750,5750,5750,5750,0
20240325,102400,29103350,5750,5750,5750,5750,0
20240325,102300,29103350,5750,5750,5750,5750,0
20240325,102200,29103350,5750,5750,5750,5750,0
20240325,102100,29103350,5750,5750,5750,5750,300
20240325,102000,27378350,5770,5770,5770,5770,0
20240325,101900,27378350,5770,5770,5770,5770,0
20240325,101800,27378350,5770,5770,5770,5770,0
20240325,101700,27378350,5770,5770,5770,5770,0
20240325,101600,27378350,5770,5770,5770,5770,0
20240325,101500,27378350,5770,5770,5770,5770,0
20240325,101400,27378350,5770,5770,5770,5770,0
20240325,101300,27378350,5770,5770,5770,5770,0
20240325,101200,27378350,5770,5770,5770,5770,0
20240325,101100,27378350,5770,5770,5770,5770,0
20240325,101000,27378350,5770,5770,5770,5770,0
20240325,100900,27378350,5770,5770,5770,5770,0
20240325,100800,27378350,5770,5770,5770,5770,1
20240325,100700,27372580,5730,5730,5730,5730,0
20240325,100600,27372580,5730,5730,5730,5730,0
20240325,100500,27372580,5730,5740,5740,5730,800
20240325,100400,22788570,5740,5740,5740,5740,200
20240325,100300,21640570,5740,5740,5740,5740,100
20240325,100200,21066570,5770,5770,5770,5770,1
20240325,100100,21060800,5770,5770,5770,5770,0
20240325,100000,21060800,5770,5770,5770,5770,0
20240325,095900,21060800,5770,5770,5770,5770,0
20240325,095800,21060800,5770,5770,5770,5770,2
20240325,095700,21049260,5770,5770,5770,5770,0
20240325,095600,21049260,5770,5770,5770,5770,1
20240325,095500,21043490,5770,5770,5770,5770,4
20240325,095400,21020410,5770,5770,5770,5770,30
20240325,095300,20847310,5770,5770,5770,5770,0
20240325,095200,20847310,5770,5770,5770,5770,0
20240325,095100,20847310,5770,5770,5770,5770,0
20240325,095000,20847310,5770,5770,5770,5770,0
20240325,094900,20847310,5770,5770,5770,5770,0
20240325,094800,20847310,5770,5770,5770,5770,1
20240325,094700,20841540,5730,5740,5740,5730,1000
20240325,094600,15111440,5740,5740,5740,5740,290
20240325,094500,13446840,5730,5730,5730,5730,24
20240325,094400,13309320,5730,5740,5740,5730,40
20240325,094300,13079940,5770,5770,5770,5770,0
20240325,094200,13079940,5770,5770,5770,5770,0
20240325,094100,13079940,5770,5770,5770,5770,0
20240325,094000,13079940,5770,5770,5770,5770,0
20240325,093900,13079940,5770,5770,5770,5770,0
20240325,093800,13079940,5770,5770,5770,5770,0
20240325,093700,13079940,5770,5740,5770,5740,4
20240325,093600,13056930,5770,5770,5770,5770,0
20240325,093500,13056930,5770,5770,5770,5770,0
20240325,093400,13056930,5770,5770,5770,5770,0
20240325,093300,13056930,5770,5770,5770,5770,0
20240325,093200,13056930,5770,5770,5770,5770,0
20240325,093100,13056930,5770,5770,5770,5770,0
20240325,093000,13056930,5770,5770,5770,5770,1
20240325,092900,13051160,5770,5780,5780,5770,42
20240325,092800,12808790,5770,5760,5770,5760,460
20240325,092700,10158470,5770,5770,5770,5770,0
20240325,092600,10158470,5770,5770,5770,5770,0
20240325,092500,10158470,5770,5770,5770,5770,0
20240325,092400,10158470,5770,5770,5770,5770,0
20240325,092300,10158470,5770,5770,5770,5770,0
20240325,092200,10158470,5770,5770,5770,5770,0
20240325,092100,10158470,5770,5770,5770,5770,0
20240325,092000,10158470,5770,5770,5770,5770,0
20240325,091900,10158470,5770,5770,5770,5770,0
20240325,091800,10158470,5770,5770,5770,5770,0
20240325,091700,10158470,5770,5770,5770,5770,500
20240325,091600,7273470,5770,5770,5770,5770,0
20240325,091500,7273470,5770,5770,5770,5770,0
20240325,091400,7273470,5770,5770,5770,5770,0
20240325,091300,7273470,5770,5770,5770,5770,0
20240325,091200,7273470,5770,5770,5770,5770,0
20240325,091100,7273470,5770,5770,5770,5770,1
20240325,091000,7267700,5730,5730,5730,5730,0
20240325,090900,7267700,5730,5730,5730,5730,0
20240325,090800,7267700,5730,5720,5730,5720,55
20240325,090700,6952650,5720,5730,5730,5720,844
20240325,090600,2121420,5770,5770,5770,5770,0
20240325,090500,2121420,5770,5770,5770,5770,0
20240325,090400,2121420,5770,5770,5780,5770,50
20240325,090300,1832910,5710,5710,5710,5710,0
20240325,090200,1832910,5710,5710,5710,5710,0
20240325,090100,1832910,5710,5710,5710,5710,0
20240325,090000,1832910,5710,5710,5710,5710,321