KissMeData/088280/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,194000,185472065,3755,3755,3755,3755,164
20240328,193900,185472065,3755,3755,3755,3755,0
20240328,193800,185472065,3755,3755,3755,3755,0
20240328,193700,185472065,3755,3755,3755,3755,0
20240328,193600,185472065,3755,3755,3755,3755,0
20240328,193500,185472065,3755,3755,3755,3755,0
20240328,193400,185472065,3755,3755,3755,3755,0
20240328,193300,185472065,3755,3755,3755,3755,0
20240328,193200,185472065,3755,3755,3755,3755,0
20240328,193100,185472065,3755,3755,3755,3755,0
20240328,193000,185472065,3755,3755,3755,3755,0
20240328,192900,185472065,3755,3755,3755,3755,0
20240328,192800,185472065,3755,3755,3755,3755,0
20240328,192700,185472065,3755,3755,3755,3755,0
20240328,192600,185472065,3755,3755,3755,3755,0
20240328,192500,185472065,3755,3755,3755,3755,0
20240328,192400,185472065,3755,3755,3755,3755,0
20240328,192300,185472065,3755,3755,3755,3755,0
20240328,192200,185472065,3755,3755,3755,3755,0
20240328,192100,185472065,3755,3755,3755,3755,0
20240328,192000,185472065,3755,3755,3755,3755,0
20240328,191900,185472065,3755,3755,3755,3755,0
20240328,191800,185472065,3755,3755,3755,3755,0
20240328,191700,185472065,3755,3755,3755,3755,0
20240328,191600,185472065,3755,3755,3755,3755,0
20240328,191500,185472065,3755,3755,3755,3755,0
20240328,191400,185472065,3755,3755,3755,3755,0
20240328,191300,185472065,3755,3755,3755,3755,0
20240328,191200,185472065,3755,3755,3755,3755,0
20240328,191100,185472065,3755,3755,3755,3755,0
20240328,191000,185472065,3755,3755,3755,3755,164
20240328,190900,185472065,3755,3755,3755,3755,0
20240328,190800,185472065,3755,3755,3755,3755,0
20240328,190700,185472065,3755,3755,3755,3755,0
20240328,190600,185472065,3755,3755,3755,3755,0
20240328,190500,185472065,3755,3755,3755,3755,0
20240328,190400,185472065,3755,3755,3755,3755,0
20240328,190300,185472065,3755,3755,3755,3755,0
20240328,190200,185472065,3755,3755,3755,3755,0
20240328,190100,185472065,3755,3755,3755,3755,0
20240328,190000,185472065,3755,3755,3755,3755,0
20240328,185900,185472065,3755,3755,3755,3755,0
20240328,185800,185472065,3755,3755,3755,3755,0
20240328,185700,185472065,3755,3755,3755,3755,0
20240328,185600,185472065,3755,3755,3755,3755,0
20240328,185500,185472065,3755,3755,3755,3755,0
20240328,185400,185472065,3755,3755,3755,3755,0
20240328,185300,185472065,3755,3755,3755,3755,0
20240328,185200,185472065,3755,3755,3755,3755,0
20240328,185100,185472065,3755,3755,3755,3755,0
20240328,185000,185472065,3755,3755,3755,3755,0
20240328,184900,185472065,3755,3755,3755,3755,0
20240328,184800,185472065,3755,3755,3755,3755,0
20240328,184700,185472065,3755,3755,3755,3755,0
20240328,184600,185472065,3755,3755,3755,3755,0
20240328,184500,185472065,3755,3755,3755,3755,0
20240328,184400,185472065,3755,3755,3755,3755,0
20240328,184300,185472065,3755,3755,3755,3755,0
20240328,184200,185472065,3755,3755,3755,3755,0
20240328,184100,185472065,3755,3755,3755,3755,0
20240328,184000,185472065,3755,3755,3755,3755,164
20240328,183900,185472065,3755,3755,3755,3755,0
20240328,183800,185472065,3755,3755,3755,3755,0
20240328,183700,185472065,3755,3755,3755,3755,0
20240328,183600,185472065,3755,3755,3755,3755,0
20240328,183500,185472065,3755,3755,3755,3755,0
20240328,183400,185472065,3755,3755,3755,3755,0
20240328,183300,185472065,3755,3755,3755,3755,0
20240328,183200,185472065,3755,3755,3755,3755,0
20240328,183100,185472065,3755,3755,3755,3755,0
20240328,183000,185472065,3755,3755,3755,3755,0
20240328,182900,185472065,3755,3755,3755,3755,0
20240328,182800,185472065,3755,3755,3755,3755,0
20240328,182700,185472065,3755,3755,3755,3755,0
20240328,182600,185472065,3755,3755,3755,3755,0
20240328,182500,185472065,3755,3755,3755,3755,0
20240328,182400,185472065,3755,3755,3755,3755,0
20240328,182300,185472065,3755,3755,3755,3755,0
20240328,182200,185472065,3755,3755,3755,3755,0
20240328,182100,185472065,3755,3755,3755,3755,0
20240328,182000,185472065,3755,3755,3755,3755,0
20240328,181900,185472065,3755,3755,3755,3755,0
20240328,181800,185472065,3755,3755,3755,3755,0
20240328,181700,185472065,3755,3755,3755,3755,0
20240328,181600,185472065,3755,3755,3755,3755,0
20240328,181500,185472065,3755,3755,3755,3755,0
20240328,181400,185472065,3755,3755,3755,3755,0
20240328,181300,185472065,3755,3755,3755,3755,0
20240328,181200,185472065,3755,3755,3755,3755,0
20240328,181100,185472065,3755,3755,3755,3755,0
20240328,181000,185472065,3755,3755,3755,3755,164
20240328,180900,185472065,3755,3755,3755,3755,0
20240328,180800,185472065,3755,3755,3755,3755,0
20240328,180700,185472065,3755,3755,3755,3755,0
20240328,180600,185472065,3755,3755,3755,3755,0
20240328,180500,185472065,3755,3755,3755,3755,0
20240328,180400,185472065,3755,3755,3755,3755,0
20240328,180300,185472065,3755,3755,3755,3755,0
20240328,180200,185472065,3755,3755,3755,3755,0
20240328,180100,185472065,3755,3755,3755,3755,0
20240328,180000,185472065,3755,3755,3755,3755,0
20240328,175900,185472065,3755,3755,3755,3755,0
20240328,175800,185472065,3755,3755,3755,3755,0
20240328,175700,185472065,3755,3755,3755,3755,0
20240328,175600,185472065,3755,3755,3755,3755,0
20240328,175500,185472065,3755,3755,3755,3755,0
20240328,175400,185472065,3755,3755,3755,3755,0
20240328,175300,185472065,3755,3755,3755,3755,0
20240328,175200,185472065,3755,3755,3755,3755,0
20240328,175100,185472065,3755,3755,3755,3755,0
20240328,175000,185472065,3755,3755,3755,3755,0
20240328,174900,185472065,3755,3755,3755,3755,0
20240328,174800,185472065,3755,3755,3755,3755,0
20240328,174700,185472065,3755,3755,3755,3755,0
20240328,174600,185472065,3755,3755,3755,3755,0
20240328,174500,185472065,3755,3755,3755,3755,0
20240328,174400,185472065,3755,3755,3755,3755,0
20240328,174300,185472065,3755,3755,3755,3755,0
20240328,174200,185472065,3755,3755,3755,3755,0
20240328,174100,185472065,3755,3755,3755,3755,0
20240328,174000,185472065,3755,3755,3755,3755,164
20240328,173900,185472065,3755,3755,3755,3755,0
20240328,173800,185472065,3755,3755,3755,3755,0
20240328,173700,185472065,3755,3755,3755,3755,0
20240328,173600,185472065,3755,3755,3755,3755,0
20240328,173500,185472065,3755,3755,3755,3755,0
20240328,173400,185472065,3755,3755,3755,3755,0
20240328,173300,185472065,3755,3755,3755,3755,0
20240328,173200,185472065,3755,3755,3755,3755,0
20240328,173100,185472065,3755,3755,3755,3755,0
20240328,173000,185472065,3755,3755,3755,3755,0
20240328,172900,185472065,3755,3755,3755,3755,0
20240328,172800,185472065,3755,3755,3755,3755,0
20240328,172700,185472065,3755,3755,3755,3755,0
20240328,172600,185472065,3755,3755,3755,3755,0
20240328,172500,185472065,3755,3755,3755,3755,0
20240328,172400,185472065,3755,3755,3755,3755,0
20240328,172300,185472065,3755,3755,3755,3755,0
20240328,172200,185472065,3755,3755,3755,3755,0
20240328,172100,185472065,3755,3755,3755,3755,0
20240328,172000,185472065,3755,3755,3755,3755,0
20240328,171900,185472065,3755,3755,3755,3755,0
20240328,171800,185472065,3755,3755,3755,3755,0
20240328,171700,185472065,3755,3755,3755,3755,0
20240328,171600,185472065,3755,3755,3755,3755,0
20240328,171500,185472065,3755,3755,3755,3755,0
20240328,171400,185472065,3755,3755,3755,3755,0
20240328,171300,185472065,3755,3755,3755,3755,0
20240328,171200,185472065,3755,3755,3755,3755,0
20240328,171100,185472065,3755,3755,3755,3755,0
20240328,171000,185472065,3755,3755,3755,3755,164
20240328,170900,185472065,3755,3755,3755,3755,0
20240328,170800,185472065,3755,3755,3755,3755,0
20240328,170700,185472065,3755,3755,3755,3755,0
20240328,170600,185472065,3755,3755,3755,3755,0
20240328,170500,185472065,3755,3755,3755,3755,0
20240328,170400,185472065,3755,3755,3755,3755,0
20240328,170300,185472065,3755,3755,3755,3755,0
20240328,170200,185472065,3755,3755,3755,3755,0
20240328,170100,185472065,3755,3755,3755,3755,0
20240328,170000,185472065,3755,3755,3755,3755,0
20240328,165900,185472065,3755,3755,3755,3755,0
20240328,165800,185472065,3755,3755,3755,3755,0
20240328,165700,185472065,3755,3755,3755,3755,0
20240328,165600,185472065,3755,3755,3755,3755,0
20240328,165500,185472065,3755,3755,3755,3755,0
20240328,165400,185472065,3755,3755,3755,3755,0
20240328,165300,185472065,3755,3755,3755,3755,0
20240328,165200,185472065,3755,3755,3755,3755,0
20240328,165100,185472065,3755,3755,3755,3755,0
20240328,165000,185472065,3755,3755,3755,3755,0
20240328,164900,185472065,3755,3755,3755,3755,0
20240328,164800,185472065,3755,3755,3755,3755,0
20240328,164700,185472065,3755,3755,3755,3755,0
20240328,164600,185472065,3755,3755,3755,3755,0
20240328,164500,185472065,3755,3755,3755,3755,0
20240328,164400,185472065,3755,3755,3755,3755,0
20240328,164300,185472065,3755,3755,3755,3755,0
20240328,164200,185472065,3755,3755,3755,3755,0
20240328,164100,185472065,3755,3755,3755,3755,0
20240328,164000,185472065,3755,3755,3755,3755,164
20240328,163900,185472065,3755,3755,3755,3755,0
20240328,163800,185472065,3755,3755,3755,3755,0
20240328,163700,185472065,3755,3755,3755,3755,0
20240328,163600,185472065,3755,3755,3755,3755,0
20240328,163500,185472065,3755,3755,3755,3755,0
20240328,163400,185472065,3755,3755,3755,3755,0
20240328,163300,185472065,3755,3755,3755,3755,0
20240328,163200,185472065,3755,3755,3755,3755,0
20240328,163100,185472065,3755,3755,3755,3755,0
20240328,163000,185472065,3755,3755,3755,3755,0
20240328,162900,185472065,3755,3755,3755,3755,0
20240328,162800,185472065,3755,3755,3755,3755,0
20240328,162700,185472065,3755,3755,3755,3755,0
20240328,162600,185472065,3755,3755,3755,3755,0
20240328,162500,185472065,3755,3755,3755,3755,0
20240328,162400,185472065,3755,3755,3755,3755,0
20240328,162300,185472065,3755,3755,3755,3755,0
20240328,162200,185472065,3755,3755,3755,3755,0
20240328,162100,185472065,3755,3755,3755,3755,0
20240328,162000,185472065,3755,3755,3755,3755,0
20240328,161900,185472065,3755,3755,3755,3755,0
20240328,161800,185472065,3755,3755,3755,3755,0
20240328,161700,185472065,3755,3755,3755,3755,0
20240328,161600,185472065,3755,3755,3755,3755,0
20240328,161500,185472065,3755,3755,3755,3755,0
20240328,161400,185472065,3755,3755,3755,3755,0
20240328,161300,185472065,3755,3755,3755,3755,0
20240328,161200,185472065,3755,3755,3755,3755,0
20240328,161100,185472065,3755,3755,3755,3755,0
20240328,161000,185472065,3755,3755,3755,3755,164
20240328,160900,185472065,3755,3755,3755,3755,0
20240328,160800,185472065,3755,3755,3755,3755,0
20240328,160700,185472065,3755,3755,3755,3755,0
20240328,160600,185472065,3755,3755,3755,3755,0
20240328,160500,185472065,3755,3755,3755,3755,0
20240328,160400,185472065,3755,3755,3755,3755,0
20240328,160300,185472065,3755,3755,3755,3755,0
20240328,160200,185472065,3755,3755,3755,3755,0
20240328,160100,185472065,3755,3755,3755,3755,0
20240328,160000,185472065,3755,3755,3755,3755,0
20240328,155900,185472065,3755,3755,3755,3755,0
20240328,155800,185472065,3755,3755,3755,3755,0
20240328,155700,185472065,3755,3755,3755,3755,0
20240328,155600,185472065,3755,3755,3755,3755,0
20240328,155500,185472065,3755,3755,3755,3755,0
20240328,155400,185472065,3755,3755,3755,3755,0
20240328,155300,185472065,3755,3755,3755,3755,0
20240328,155200,185472065,3755,3755,3755,3755,0
20240328,155100,185472065,3755,3755,3755,3755,0
20240328,155000,185472065,3755,3755,3755,3755,0
20240328,154900,185472065,3755,3755,3755,3755,0
20240328,154800,185472065,3755,3755,3755,3755,0
20240328,154700,185472065,3755,3755,3755,3755,0
20240328,154600,185472065,3755,3755,3755,3755,0
20240328,154500,185472065,3755,3755,3755,3755,0
20240328,154400,185472065,3755,3755,3755,3755,0
20240328,154300,185472065,3755,3755,3755,3755,0
20240328,154200,185472065,3755,3755,3755,3755,0
20240328,154100,185472065,3755,3755,3755,3755,0
20240328,154000,185472065,3755,3755,3755,3755,164
20240328,153900,185472065,3755,3755,3755,3755,0
20240328,153800,185472065,3755,3755,3755,3755,0
20240328,153700,185472065,3755,3755,3755,3755,0
20240328,153600,185472065,3755,3755,3755,3755,0
20240328,153500,185472065,3755,3755,3755,3755,0
20240328,153400,185472065,3755,3755,3755,3755,0
20240328,153300,185472065,3755,3755,3755,3755,0
20240328,153200,185472065,3755,3755,3755,3755,0
20240328,153100,185472065,3755,3755,3755,3755,0
20240328,153000,185472065,3755,3755,3755,3755,164
20240328,152900,184856245,3755,3755,3755,3755,0
20240328,152800,184856245,3755,3755,3755,3755,0
20240328,152700,184856245,3755,3755,3755,3755,0
20240328,152600,184856245,3755,3755,3755,3755,0
20240328,152500,184856245,3755,3755,3755,3755,0
20240328,152400,184856245,3755,3755,3755,3755,0
20240328,152300,184856245,3755,3755,3755,3755,0
20240328,152200,184856245,3755,3755,3755,3755,0
20240328,152100,184856245,3755,3755,3755,3755,0
20240328,152000,184856245,3755,3755,3755,3755,0
20240328,151900,184856245,3755,3755,3755,3755,48
20240328,151800,184676005,3755,3730,3755,3730,2
20240328,151700,184668520,3755,3755,3755,3725,848
20240328,151600,181506230,3755,3755,3755,3755,318
20240328,151500,180312140,3755,3755,3755,3755,50
20240328,151400,180124390,3755,3755,3755,3755,10
20240328,151300,180086840,3750,3750,3750,3750,163
20240328,151200,179475590,3750,3750,3750,3750,1
20240328,151100,179471840,3745,3750,3750,3745,32
20240328,151000,179351975,3750,3750,3750,3750,84
20240328,150900,179036975,3745,3750,3750,3745,103
20240328,150800,178650740,3750,3750,3750,3750,1
20240328,150700,178646990,3740,3740,3740,3740,5
20240328,150600,178628290,3750,3740,3750,3740,37
20240328,150500,178489900,3745,3745,3745,3745,0
20240328,150400,178489900,3745,3745,3745,3745,18
20240328,150300,178422490,3750,3750,3750,3750,0
20240328,150200,178422490,3750,3750,3750,3750,80
20240328,150100,178122490,3750,3750,3750,3750,0
20240328,150000,178122490,3750,3750,3750,3750,15
20240328,145900,178066240,3750,3750,3750,3750,2
20240328,145800,178058740,3750,3750,3750,3750,20
20240328,145700,177983740,3750,3750,3750,3750,1
20240328,145600,177979990,3735,3735,3735,3735,15
20240328,145500,177923965,3750,3750,3750,3750,0
20240328,145400,177923965,3750,3750,3750,3750,0
20240328,145300,177923965,3750,3750,3750,3750,30
20240328,145200,177811465,3750,3750,3750,3750,0
20240328,145100,177811465,3750,3750,3750,3750,1
20240328,145000,177807715,3725,3740,3740,3725,1061
20240328,144900,173850880,3740,3740,3740,3740,97
20240328,144800,173488100,3740,3730,3740,3730,118
20240328,144700,173047260,3730,3730,3730,3730,64
20240328,144600,172808540,3725,3725,3725,3725,0
20240328,144500,172808540,3725,3725,3725,3725,0
20240328,144400,172808540,3725,3725,3725,3725,0
20240328,144300,172808540,3725,3725,3725,3725,0
20240328,144200,172808540,3725,3725,3725,3725,0
20240328,144100,172808540,3725,3725,3725,3725,939
20240328,144000,169310765,3725,3725,3725,3725,257
20240328,143900,168353440,3740,3740,3740,3740,0
20240328,143800,168353440,3740,3740,3740,3740,7
20240328,143700,168327260,3725,3725,3725,3725,0
20240328,143600,168327260,3725,3730,3730,3725,1200
20240328,143500,163856260,3730,3730,3730,3730,500
20240328,143400,161991260,3725,3740,3740,3725,1070
20240328,143300,158001720,3740,3740,3740,3740,0
20240328,143200,158001720,3740,3740,3740,3740,20
20240328,143100,157926920,3730,3730,3730,3730,100
20240328,143000,157553920,3725,3730,3730,3725,2100
20240328,142900,149729285,3725,3725,3725,3725,0
20240328,142800,149729285,3725,3725,3725,3725,0
20240328,142700,149729285,3725,3740,3740,3725,1030
20240328,142600,145888395,3750,3750,3750,3750,7
20240328,142500,145862145,3750,3750,3750,3750,10
20240328,142400,145824645,3750,3750,3750,3750,0
20240328,142300,145824645,3750,3750,3750,3750,0
20240328,142200,145824645,3750,3750,3750,3750,27
20240328,142100,145723395,3750,3750,3750,3750,0
20240328,142000,145723395,3750,3750,3750,3750,0
20240328,141900,145723395,3750,3750,3750,3750,0
20240328,141800,145723395,3750,3750,3750,3750,0
20240328,141700,145723395,3750,3750,3750,3750,80
20240328,141600,145423395,3750,3750,3750,3750,0
20240328,141500,145423395,3750,3750,3750,3750,109
20240328,141400,145014645,3750,3750,3750,3750,0
20240328,141300,145014645,3750,3750,3750,3750,3
20240328,141200,145003395,3750,3750,3750,3750,30
20240328,141100,144890895,3750,3750,3750,3750,358
20240328,141000,143548395,3750,3750,3750,3750,0
20240328,140900,143548395,3750,3750,3750,3750,493
20240328,140800,141699645,3750,3740,3750,3740,5007
20240328,140700,122973395,3740,3745,3745,3740,5500
20240328,140600,102402340,3745,3745,3745,3745,200
20240328,140500,101653340,3750,3750,3750,3750,0
20240328,140400,101653340,3750,3755,3755,3750,774
20240328,140300,98750825,3755,3755,3755,3755,13
20240328,140200,98702010,3760,3760,3760,3760,502
20240328,140100,96814490,3760,3760,3760,3760,0
20240328,140000,96814490,3760,3760,3760,3760,60
20240328,135900,96588890,3760,3760,3760,3760,0
20240328,135800,96588890,3760,3760,3760,3760,2351
20240328,135700,87749130,3780,3760,3780,3760,21
20240328,135600,87670050,3760,3760,3760,3760,0
20240328,135500,87670050,3760,3760,3760,3760,393
20240328,135400,86192370,3760,3760,3760,3760,0
20240328,135300,86192370,3760,3770,3770,3760,154
20240328,135200,85613310,3770,3770,3770,3770,71
20240328,135100,85345640,3770,3770,3770,3770,348
20240328,135000,84033680,3770,3770,3770,3770,0
20240328,134900,84033680,3770,3770,3770,3770,0
20240328,134800,84033680,3770,3770,3770,3770,0
20240328,134700,84033680,3770,3770,3770,3770,0
20240328,134600,84033680,3770,3770,3770,3770,0
20240328,134500,84033680,3770,3770,3770,3770,0
20240328,134400,84033680,3770,3770,3770,3770,10
20240328,134300,83995980,3770,3770,3770,3770,6
20240328,134200,83973360,3770,3770,3770,3770,0
20240328,134100,83973360,3770,3770,3770,3770,0
20240328,134000,83973360,3770,3770,3770,3770,0
20240328,133900,83973360,3770,3770,3770,3770,0
20240328,133800,83973360,3770,3770,3770,3770,134
20240328,133700,83468180,3770,3770,3770,3770,0
20240328,133600,83468180,3770,3770,3770,3770,0
20240328,133500,83468180,3770,3770,3770,3770,0
20240328,133400,83468180,3770,3770,3770,3770,0
20240328,133300,83468180,3770,3770,3770,3770,0
20240328,133200,83468180,3770,3770,3770,3770,0
20240328,133100,83468180,3770,3770,3770,3770,0
20240328,133000,83468180,3770,3770,3770,3770,0
20240328,132900,83468180,3770,3770,3770,3770,3
20240328,132800,83456870,3765,3765,3765,3765,2284
20240328,132700,74857610,3770,3770,3770,3770,0
20240328,132600,74857610,3770,3770,3770,3770,590
20240328,132500,72633310,3770,3770,3770,3770,0
20240328,132400,72633310,3770,3770,3770,3770,0
20240328,132300,72633310,3770,3770,3770,3770,0
20240328,132200,72633310,3770,3770,3770,3770,0
20240328,132100,72633310,3770,3770,3770,3770,0
20240328,132000,72633310,3770,3770,3770,3770,0
20240328,131900,72633310,3770,3770,3770,3770,0
20240328,131800,72633310,3770,3770,3770,3770,0
20240328,131700,72633310,3770,3770,3770,3770,1
20240328,131600,72629540,3770,3770,3770,3770,1
20240328,131500,72625770,3775,3775,3775,3775,236
20240328,131400,71734870,3785,3785,3785,3785,0
20240328,131300,71734870,3785,3785,3785,3785,0
20240328,131200,71734870,3785,3785,3785,3785,30
20240328,131100,71621320,3785,3785,3785,3785,0
20240328,131000,71621320,3785,3785,3785,3785,0
20240328,130900,71621320,3785,3785,3785,3785,0
20240328,130800,71621320,3785,3785,3785,3785,0
20240328,130700,71621320,3785,3785,3785,3785,0
20240328,130600,71621320,3785,3785,3785,3785,0
20240328,130500,71621320,3785,3785,3785,3785,0
20240328,130400,71621320,3785,3785,3785,3785,0
20240328,130300,71621320,3785,3785,3785,3785,0
20240328,130200,71621320,3785,3785,3785,3785,30
20240328,130100,71507770,3785,3785,3785,3785,0
20240328,130000,71507770,3785,3785,3785,3785,0
20240328,125900,71507770,3785,3785,3785,3785,0
20240328,125800,71507770,3785,3785,3785,3785,0
20240328,125700,71507770,3785,3785,3785,3785,3
20240328,125600,71496415,3775,3775,3775,3775,0
20240328,125500,71496415,3775,3775,3775,3775,2
20240328,125400,71488865,3775,3775,3775,3775,0
20240328,125300,71488865,3775,3775,3775,3775,0
20240328,125200,71488865,3775,3775,3775,3775,20
20240328,125100,71413365,3770,3770,3770,3770,81
20240328,125000,71107995,3770,3770,3770,3770,51
20240328,124900,70915725,3785,3785,3785,3785,0
20240328,124800,70915725,3785,3785,3785,3785,0
20240328,124700,70915725,3785,3785,3785,3785,0
20240328,124600,70915725,3785,3785,3785,3785,0
20240328,124500,70915725,3785,3785,3785,3785,0
20240328,124400,70915725,3785,3785,3785,3785,0
20240328,124300,70915725,3785,3785,3785,3785,0
20240328,124200,70915725,3785,3785,3785,3785,30
20240328,124100,70802175,3785,3775,3785,3775,282
20240328,124000,69737125,3795,3795,3795,3795,0
20240328,123900,69737125,3795,3795,3795,3795,0
20240328,123800,69737125,3795,3795,3795,3795,25
20240328,123700,69642250,3795,3795,3795,3795,0
20240328,123600,69642250,3795,3795,3795,3795,0
20240328,123500,69642250,3795,3795,3795,3795,0
20240328,123400,69642250,3795,3795,3795,3795,0
20240328,123300,69642250,3795,3795,3795,3795,0
20240328,123200,69642250,3795,3795,3795,3795,30
20240328,123100,69528400,3795,3795,3795,3795,0
20240328,123000,69528400,3795,3795,3795,3795,1
20240328,122900,69524605,3790,3790,3790,3790,100
20240328,122800,69145605,3770,3770,3770,3770,100
20240328,122700,68768605,3770,3770,3770,3770,0
20240328,122600,68768605,3770,3770,3770,3770,0
20240328,122500,68768605,3770,3770,3770,3770,0
20240328,122400,68768605,3770,3770,3770,3770,0
20240328,122300,68768605,3770,3770,3770,3770,0
20240328,122200,68768605,3770,3770,3770,3770,29
20240328,122100,68659275,3760,3760,3760,3760,0
20240328,122000,68659275,3760,3775,3775,3760,258
20240328,121900,67686180,3790,3790,3790,3790,0
20240328,121800,67686180,3790,3790,3790,3790,0
20240328,121700,67686180,3790,3790,3790,3790,0
20240328,121600,67686180,3790,3790,3790,3790,0
20240328,121500,67686180,3790,3790,3790,3790,0
20240328,121400,67686180,3790,3790,3790,3790,1
20240328,121300,67682390,3790,3790,3790,3790,0
20240328,121200,67682390,3790,3790,3790,3790,60
20240328,121100,67454990,3790,3790,3790,3790,0
20240328,121000,67454990,3790,3790,3790,3790,0
20240328,120900,67454990,3790,3790,3790,3790,0
20240328,120800,67454990,3790,3790,3790,3790,1
20240328,120700,67451200,3790,3790,3790,3790,0
20240328,120600,67451200,3790,3790,3790,3790,0
20240328,120500,67451200,3790,3790,3790,3790,0
20240328,120400,67451200,3790,3790,3790,3790,5
20240328,120300,67432250,3790,3790,3790,3790,1
20240328,120200,67428460,3760,3760,3760,3760,0
20240328,120100,67428460,3760,3760,3760,3760,0
20240328,120000,67428460,3760,3780,3780,3760,1500
20240328,115900,61783930,3785,3785,3785,3785,0
20240328,115800,61783930,3785,3785,3785,3785,0
20240328,115700,61783930,3785,3785,3785,3785,33
20240328,115600,61659025,3790,3790,3790,3790,0
20240328,115500,61659025,3790,3790,3790,3790,0
20240328,115400,61659025,3790,3790,3790,3790,0
20240328,115300,61659025,3790,3790,3790,3790,27
20240328,115200,61556695,3790,3790,3790,3790,0
20240328,115100,61556695,3790,3790,3790,3790,0
20240328,115000,61556695,3790,3790,3790,3790,0
20240328,114900,61556695,3790,3790,3790,3790,0
20240328,114800,61556695,3790,3790,3790,3790,150
20240328,114700,60988195,3790,3790,3790,3790,0
20240328,114600,60988195,3790,3790,3790,3790,0
20240328,114500,60988195,3790,3790,3790,3790,0
20240328,114400,60988195,3790,3790,3790,3790,0
20240328,114300,60988195,3790,3790,3790,3790,115
20240328,114200,60552345,3800,3800,3800,3800,31
20240328,114100,60434545,3790,3790,3790,3790,0
20240328,114000,60434545,3790,3790,3790,3790,0
20240328,113900,60434545,3790,3790,3790,3790,0
20240328,113800,60434545,3790,3790,3790,3790,0
20240328,113700,60434545,3790,3790,3790,3790,0
20240328,113600,60434545,3790,3790,3790,3790,0
20240328,113500,60434545,3790,3790,3790,3790,0
20240328,113400,60434545,3790,3790,3790,3790,0
20240328,113300,60434545,3790,3790,3790,3790,0
20240328,113200,60434545,3790,3790,3790,3790,0
20240328,113100,60434545,3790,3790,3790,3790,0
20240328,113000,60434545,3790,3790,3790,3790,1
20240328,112900,60430755,3790,3790,3790,3790,0
20240328,112800,60430755,3790,3790,3790,3790,26
20240328,112700,60332215,3810,3810,3810,3810,0
20240328,112600,60332215,3810,3810,3810,3810,0
20240328,112500,60332215,3810,3810,3810,3810,0
20240328,112400,60332215,3810,3810,3810,3810,0
20240328,112300,60332215,3810,3810,3810,3810,0
20240328,112200,60332215,3810,3810,3810,3810,31
20240328,112100,60214105,3810,3810,3810,3810,0
20240328,112000,60214105,3810,3810,3810,3810,0
20240328,111900,60214105,3810,3810,3810,3810,0
20240328,111800,60214105,3810,3810,3810,3810,0
20240328,111700,60214105,3810,3810,3810,3810,0
20240328,111600,60214105,3810,3810,3810,3810,0
20240328,111500,60214105,3810,3810,3810,3810,0
20240328,111400,60214105,3810,3810,3810,3810,1
20240328,111300,60210295,3810,3810,3810,3810,0
20240328,111200,60210295,3810,3810,3810,3810,30
20240328,111100,60095995,3810,3810,3810,3810,0
20240328,111000,60095995,3810,3810,3810,3810,0
20240328,110900,60095995,3810,3810,3810,3810,0
20240328,110800,60095995,3810,3810,3810,3810,0
20240328,110700,60095995,3810,3810,3810,3810,0
20240328,110600,60095995,3810,3810,3810,3810,0
20240328,110500,60095995,3810,3810,3810,3810,0
20240328,110400,60095995,3810,3810,3810,3810,0
20240328,110300,60095995,3810,3810,3810,3810,0
20240328,110200,60095995,3810,3810,3810,3810,1
20240328,110100,60092185,3790,3790,3790,3790,918
20240328,110000,56612965,3790,3790,3790,3790,0
20240328,105900,56612965,3790,3810,3810,3790,201
20240328,105800,55851075,3810,3810,3810,3810,18
20240328,105700,55782495,3815,3815,3815,3815,0
20240328,105600,55782495,3815,3815,3815,3815,0
20240328,105500,55782495,3815,3815,3815,3815,0
20240328,105400,55782495,3815,3815,3815,3815,0
20240328,105300,55782495,3815,3815,3815,3815,0
20240328,105200,55782495,3815,3810,3815,3810,789
20240328,105100,52774805,3810,3790,3810,3790,264
20240328,105000,51774225,3810,3810,3810,3810,0
20240328,104900,51774225,3810,3810,3810,3810,0
20240328,104800,51774225,3810,3810,3810,3810,0
20240328,104700,51774225,3810,3810,3810,3810,0
20240328,104600,51774225,3810,3810,3810,3810,0
20240328,104500,51774225,3810,3810,3810,3810,0
20240328,104400,51774225,3810,3810,3810,3810,0
20240328,104300,51774225,3810,3810,3810,3810,1
20240328,104200,51770415,3785,3785,3785,3785,0
20240328,104100,51770415,3785,3790,3790,3785,600
20240328,104000,49498780,3790,3790,3790,3790,0
20240328,103900,49498780,3790,3790,3790,3790,2
20240328,103800,49491200,3790,3790,3790,3790,0
20240328,103700,49491200,3790,3790,3790,3790,0
20240328,103600,49491200,3790,3790,3790,3790,0
20240328,103500,49491200,3790,3790,3790,3790,0
20240328,103400,49491200,3790,3790,3790,3790,0
20240328,103300,49491200,3790,3790,3790,3790,0
20240328,103200,49491200,3790,3790,3790,3790,120
20240328,103100,49036400,3790,3790,3790,3790,30
20240328,103000,48922700,3815,3815,3815,3815,0
20240328,102900,48922700,3815,3815,3815,3815,0
20240328,102800,48922700,3815,3815,3815,3815,0
20240328,102700,48922700,3815,3815,3815,3815,5
20240328,102600,48903625,3815,3815,3815,3815,0
20240328,102500,48903625,3815,3815,3815,3815,0
20240328,102400,48903625,3815,3815,3815,3815,0
20240328,102300,48903625,3815,3810,3815,3810,100
20240328,102200,48522275,3815,3815,3815,3815,30
20240328,102100,48407825,3815,3815,3815,3815,0
20240328,102000,48407825,3815,3800,3815,3800,601
20240328,101900,46124010,3815,3800,3815,3800,135
20240328,101800,45610995,3800,3800,3800,3800,0
20240328,101700,45610995,3800,3800,3800,3800,10
20240328,101600,45572995,3800,3800,3800,3800,0
20240328,101500,45572995,3800,3800,3800,3800,0
20240328,101400,45572995,3800,3800,3800,3800,1
20240328,101300,45569195,3795,3795,3795,3795,49
20240328,101200,45383240,3800,3800,3800,3800,30
20240328,101100,45269240,3800,3800,3800,3800,0
20240328,101000,45269240,3800,3800,3800,3800,0
20240328,100900,45269240,3800,3800,3800,3800,0
20240328,100800,45269240,3800,3800,3800,3800,0
20240328,100700,45269240,3800,3800,3800,3800,0
20240328,100600,45269240,3800,3800,3800,3800,0
20240328,100500,45269240,3800,3800,3800,3800,23
20240328,100400,45181840,3800,3800,3800,3800,55
20240328,100300,44972840,3800,3820,3820,3800,31
20240328,100200,44855020,3800,3800,3800,3800,0
20240328,100100,44855020,3800,3800,3800,3800,400
20240328,100000,43335020,3800,3810,3810,3800,3050
20240328,095900,31738510,3830,3830,3830,3830,1
20240328,095800,31734680,3830,3830,3830,3830,0
20240328,095700,31734680,3830,3830,3830,3830,2
20240328,095600,31727020,3830,3830,3830,3830,2
20240328,095500,31719360,3830,3830,3830,3830,5
20240328,095400,31700210,3830,3830,3830,3830,11
20240328,095300,31658080,3830,3830,3830,3830,0
20240328,095200,31658080,3830,3830,3830,3830,31
20240328,095100,31539350,3830,3830,3830,3830,1392
20240328,095000,26207990,3830,3830,3830,3830,0
20240328,094900,26207990,3830,3825,3830,3805,313
20240328,094800,25016705,3805,3805,3805,3805,265
20240328,094700,24008380,3820,3820,3820,3820,153
20240328,094600,23423920,3820,3825,3825,3820,29
20240328,094500,23313135,3830,3835,3835,3830,13
20240328,094400,23263285,3835,3835,3840,3835,281
20240328,094300,22185250,3840,3840,3840,3840,21
20240328,094200,22104610,3845,3820,3845,3820,354
20240328,094100,20752260,3820,3820,3820,3820,0
20240328,094000,20752260,3820,3820,3820,3820,500
20240328,093900,18842260,3820,3800,3820,3800,503
20240328,093800,16920820,3780,3780,3780,3780,0
20240328,093700,16920820,3780,3785,3785,3780,121
20240328,093600,16463230,3790,3790,3790,3790,25
20240328,093500,16368480,3800,3800,3800,3800,72
20240328,093400,16094880,3800,3805,3805,3800,11
20240328,093300,16053075,3805,3800,3805,3800,140
20240328,093200,15520875,3805,3790,3805,3790,393
20240328,093100,14028080,3785,3785,3785,3785,1
20240328,093000,14024295,3780,3780,3780,3780,18
20240328,092900,13956255,3760,3760,3760,3760,0
20240328,092800,13956255,3760,3770,3770,3760,20
20240328,092700,13881035,3770,3770,3770,3770,100
20240328,092600,13504035,3780,3780,3780,3780,0
20240328,092500,13504035,3780,3780,3780,3780,0
20240328,092400,13504035,3780,3780,3780,3780,50
20240328,092300,13315035,3790,3790,3790,3790,56
20240328,092200,13102795,3790,3790,3790,3790,36
20240328,092100,12966355,3760,3760,3760,3760,0
20240328,092000,12966355,3760,3760,3760,3760,150
20240328,091900,12402355,3760,3760,3760,3760,650
20240328,091800,9958355,3760,3760,3760,3760,308
20240328,091700,8800275,3760,3760,3760,3760,0
20240328,091600,8800275,3760,3760,3760,3760,8
20240328,091500,8770195,3760,3750,3760,3750,258
20240328,091400,7802675,3750,3750,3750,3750,0
20240328,091300,7802675,3750,3750,3750,3750,2
20240328,091200,7795175,3750,3750,3750,3750,33
20240328,091100,7671425,3750,3735,3750,3735,82
20240328,091000,7365125,3720,3720,3720,3720,20
20240328,090900,7290725,3730,3730,3730,3730,8
20240328,090800,7260885,3735,3735,3735,3735,3
20240328,090700,7249680,3720,3720,3720,3720,985
20240328,090600,3585480,3720,3720,3720,3720,118
20240328,090500,3146520,3720,3720,3720,3715,80
20240328,090400,2849165,3715,3715,3715,3715,3
20240328,090300,2838020,3715,3730,3730,3715,500
20240328,090200,978735,3745,3745,3745,3745,6
20240328,090100,956265,3750,3750,3750,3750,1
20240328,090000,952515,3720,3745,3745,3720,155