KissMeData/014530/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,185400,372325480,3855,3855,3855,3855,2313
20240329,185300,372325480,3855,3855,3855,3855,0
20240329,185200,372325480,3855,3855,3855,3855,0
20240329,185100,372325480,3855,3855,3855,3855,0
20240329,185000,372325480,3855,3855,3855,3855,0
20240329,184900,372325480,3855,3855,3855,3855,0
20240329,184800,372325480,3855,3855,3855,3855,0
20240329,184700,372325480,3855,3855,3855,3855,0
20240329,184600,372325480,3855,3855,3855,3855,0
20240329,184500,372325480,3855,3855,3855,3855,0
20240329,184400,372325480,3855,3855,3855,3855,0
20240329,184300,372325480,3855,3855,3855,3855,0
20240329,184200,372325480,3855,3855,3855,3855,0
20240329,184100,372325480,3855,3855,3855,3855,0
20240329,184000,372325480,3855,3855,3855,3855,0
20240329,183900,372325480,3855,3855,3855,3855,0
20240329,183800,372325480,3855,3855,3855,3855,0
20240329,183700,372325480,3855,3855,3855,3855,0
20240329,183600,372325480,3855,3855,3855,3855,0
20240329,183500,372325480,3855,3855,3855,3855,0
20240329,183400,372325480,3855,3855,3855,3855,0
20240329,183300,372325480,3855,3855,3855,3855,0
20240329,183200,372325480,3855,3855,3855,3855,0
20240329,183100,372325480,3855,3855,3855,3855,0
20240329,183000,372325480,3855,3855,3855,3855,0
20240329,182900,372325480,3855,3855,3855,3855,0
20240329,182800,372325480,3855,3855,3855,3855,0
20240329,182700,372325480,3855,3855,3855,3855,0
20240329,182600,372325480,3855,3855,3855,3855,0
20240329,182500,372325480,3855,3855,3855,3855,0
20240329,182400,372325480,3855,3855,3855,3855,2313
20240329,182300,372325480,3855,3855,3855,3855,0
20240329,182200,372325480,3855,3855,3855,3855,0
20240329,182100,372325480,3855,3855,3855,3855,0
20240329,182000,372325480,3855,3855,3855,3855,0
20240329,181900,372325480,3855,3855,3855,3855,0
20240329,181800,372325480,3855,3855,3855,3855,0
20240329,181700,372325480,3855,3855,3855,3855,0
20240329,181600,372325480,3855,3855,3855,3855,0
20240329,181500,372325480,3855,3855,3855,3855,0
20240329,181400,372325480,3855,3855,3855,3855,0
20240329,181300,372325480,3855,3855,3855,3855,0
20240329,181200,372325480,3855,3855,3855,3855,0
20240329,181100,372325480,3855,3855,3855,3855,0
20240329,181000,372325480,3855,3855,3855,3855,0
20240329,180900,372325480,3855,3855,3855,3855,0
20240329,180800,372325480,3855,3855,3855,3855,0
20240329,180700,372325480,3855,3855,3855,3855,0
20240329,180600,372325480,3855,3855,3855,3855,0
20240329,180500,372325480,3855,3855,3855,3855,0
20240329,180400,372325480,3855,3855,3855,3855,0
20240329,180300,372325480,3855,3855,3855,3855,0
20240329,180200,372325480,3855,3855,3855,3855,0
20240329,180100,372325480,3855,3855,3855,3855,0
20240329,180000,372325480,3855,3855,3855,3855,0
20240329,175900,372325480,3855,3855,3855,3855,0
20240329,175800,372325480,3855,3855,3855,3855,0
20240329,175700,372325480,3855,3855,3855,3855,0
20240329,175600,372325480,3855,3855,3855,3855,0
20240329,175500,372325480,3855,3855,3855,3855,0
20240329,175400,372325480,3855,3855,3855,3855,2313
20240329,175300,372325480,3855,3855,3855,3855,0
20240329,175200,372325480,3855,3855,3855,3855,0
20240329,175100,372325480,3855,3855,3855,3855,0
20240329,175000,372325480,3855,3855,3855,3855,0
20240329,174900,372325480,3855,3855,3855,3855,0
20240329,174800,372325480,3855,3855,3855,3855,0
20240329,174700,372325480,3855,3855,3855,3855,0
20240329,174600,372325480,3855,3855,3855,3855,0
20240329,174500,372325480,3855,3855,3855,3855,0
20240329,174400,372325480,3855,3855,3855,3855,0
20240329,174300,372325480,3855,3855,3855,3855,0
20240329,174200,372325480,3855,3855,3855,3855,0
20240329,174100,372325480,3855,3855,3855,3855,0
20240329,174000,372325480,3855,3855,3855,3855,0
20240329,173900,372325480,3855,3855,3855,3855,0
20240329,173800,372325480,3855,3855,3855,3855,0
20240329,173700,372325480,3855,3855,3855,3855,0
20240329,173600,372325480,3855,3855,3855,3855,0
20240329,173500,372325480,3855,3855,3855,3855,0
20240329,173400,372325480,3855,3855,3855,3855,0
20240329,173300,372325480,3855,3855,3855,3855,0
20240329,173200,372325480,3855,3855,3855,3855,0
20240329,173100,372325480,3855,3855,3855,3855,0
20240329,173000,372325480,3855,3855,3855,3855,0
20240329,172900,372325480,3855,3855,3855,3855,0
20240329,172800,372325480,3855,3855,3855,3855,0
20240329,172700,372325480,3855,3855,3855,3855,0
20240329,172600,372325480,3855,3855,3855,3855,0
20240329,172500,372325480,3855,3855,3855,3855,0
20240329,172400,372325480,3855,3855,3855,3855,2313
20240329,172300,372325480,3855,3855,3855,3855,0
20240329,172200,372325480,3855,3855,3855,3855,0
20240329,172100,372325480,3855,3855,3855,3855,0
20240329,172000,372325480,3855,3855,3855,3855,0
20240329,171900,372325480,3855,3855,3855,3855,0
20240329,171800,372325480,3855,3855,3855,3855,0
20240329,171700,372325480,3855,3855,3855,3855,0
20240329,171600,372325480,3855,3855,3855,3855,0
20240329,171500,372325480,3855,3855,3855,3855,0
20240329,171400,372325480,3855,3855,3855,3855,0
20240329,171300,372325480,3855,3855,3855,3855,0
20240329,171200,372325480,3855,3855,3855,3855,0
20240329,171100,372325480,3855,3855,3855,3855,0
20240329,171000,372325480,3855,3855,3855,3855,0
20240329,170900,372325480,3855,3855,3855,3855,0
20240329,170800,372325480,3855,3855,3855,3855,0
20240329,170700,372325480,3855,3855,3855,3855,0
20240329,170600,372325480,3855,3855,3855,3855,0
20240329,170500,372325480,3855,3855,3855,3855,0
20240329,170400,372325480,3855,3855,3855,3855,0
20240329,170300,372325480,3855,3855,3855,3855,0
20240329,170200,372325480,3855,3855,3855,3855,0
20240329,170100,372325480,3855,3855,3855,3855,0
20240329,170000,372325480,3855,3855,3855,3855,0
20240329,165900,372325480,3855,3855,3855,3855,0
20240329,165800,372325480,3855,3855,3855,3855,0
20240329,165700,372325480,3855,3855,3855,3855,0
20240329,165600,372325480,3855,3855,3855,3855,0
20240329,165500,372325480,3855,3855,3855,3855,0
20240329,165400,372325480,3855,3855,3855,3855,2313
20240329,165300,372325480,3855,3855,3855,3855,0
20240329,165200,372325480,3855,3855,3855,3855,0
20240329,165100,372325480,3855,3855,3855,3855,0
20240329,165000,372325480,3855,3855,3855,3855,0
20240329,164900,372325480,3855,3855,3855,3855,0
20240329,164800,372325480,3855,3855,3855,3855,0
20240329,164700,372325480,3855,3855,3855,3855,0
20240329,164600,372325480,3855,3855,3855,3855,0
20240329,164500,372325480,3855,3855,3855,3855,0
20240329,164400,372325480,3855,3855,3855,3855,0
20240329,164300,372325480,3855,3855,3855,3855,0
20240329,164200,372325480,3855,3855,3855,3855,0
20240329,164100,372325480,3855,3855,3855,3855,0
20240329,164000,372325480,3855,3855,3855,3855,0
20240329,163900,372325480,3855,3855,3855,3855,0
20240329,163800,372325480,3855,3855,3855,3855,0
20240329,163700,372325480,3855,3855,3855,3855,0
20240329,163600,372325480,3855,3855,3855,3855,0
20240329,163500,372325480,3855,3855,3855,3855,0
20240329,163400,372325480,3855,3855,3855,3855,0
20240329,163300,372325480,3855,3855,3855,3855,0
20240329,163200,372325480,3855,3855,3855,3855,0
20240329,163100,372325480,3855,3855,3855,3855,0
20240329,163000,372325480,3855,3855,3855,3855,0
20240329,162900,372325480,3855,3855,3855,3855,0
20240329,162800,372325480,3855,3855,3855,3855,0
20240329,162700,372325480,3855,3855,3855,3855,0
20240329,162600,372325480,3855,3855,3855,3855,0
20240329,162500,372325480,3855,3855,3855,3855,0
20240329,162400,372325480,3855,3855,3855,3855,2313
20240329,162300,372325480,3855,3855,3855,3855,0
20240329,162200,372325480,3855,3855,3855,3855,0
20240329,162100,372325480,3855,3855,3855,3855,0
20240329,162000,372325480,3855,3855,3855,3855,0
20240329,161900,372325480,3855,3855,3855,3855,0
20240329,161800,372325480,3855,3855,3855,3855,0
20240329,161700,372325480,3855,3855,3855,3855,0
20240329,161600,372325480,3855,3855,3855,3855,0
20240329,161500,372325480,3855,3855,3855,3855,0
20240329,161400,372325480,3855,3855,3855,3855,0
20240329,161300,372325480,3855,3855,3855,3855,0
20240329,161200,372325480,3855,3855,3855,3855,0
20240329,161100,372325480,3855,3855,3855,3855,0
20240329,161000,372325480,3855,3855,3855,3855,0
20240329,160900,372325480,3855,3855,3855,3855,0
20240329,160800,372325480,3855,3855,3855,3855,0
20240329,160700,372325480,3855,3855,3855,3855,0
20240329,160600,372325480,3855,3855,3855,3855,0
20240329,160500,372325480,3855,3855,3855,3855,0
20240329,160400,372325480,3855,3855,3855,3855,0
20240329,160300,372325480,3855,3855,3855,3855,0
20240329,160200,372325480,3855,3855,3855,3855,0
20240329,160100,372325480,3855,3855,3855,3855,0
20240329,160000,372325480,3855,3855,3855,3855,0
20240329,155900,372325480,3855,3855,3855,3855,0
20240329,155800,372325480,3855,3855,3855,3855,0
20240329,155700,372325480,3855,3855,3855,3855,0
20240329,155600,372325480,3855,3855,3855,3855,0
20240329,155500,372325480,3855,3855,3855,3855,0
20240329,155400,372325480,3855,3855,3855,3855,2313
20240329,155300,372325480,3855,3855,3855,3855,0
20240329,155200,372325480,3855,3855,3855,3855,0
20240329,155100,372325480,3855,3855,3855,3855,0
20240329,155000,372325480,3855,3855,3855,3855,0
20240329,154900,372325480,3855,3855,3855,3855,0
20240329,154800,372325480,3855,3855,3855,3855,0
20240329,154700,372325480,3855,3855,3855,3855,0
20240329,154600,372325480,3855,3855,3855,3855,0
20240329,154500,372325480,3855,3855,3855,3855,0
20240329,154400,372325480,3855,3855,3855,3855,0
20240329,154300,372325480,3855,3855,3855,3855,0
20240329,154200,372325480,3855,3855,3855,3855,0
20240329,154100,372325480,3855,3855,3855,3855,0
20240329,154000,372325480,3855,3855,3855,3855,0
20240329,153900,372325480,3855,3855,3855,3855,0
20240329,153800,372325480,3855,3855,3855,3855,0
20240329,153700,372325480,3855,3855,3855,3855,0
20240329,153600,372325480,3855,3855,3855,3855,0
20240329,153500,372325480,3855,3855,3855,3855,0
20240329,153400,372325480,3855,3855,3855,3855,0
20240329,153300,372325480,3855,3855,3855,3855,0
20240329,153200,372325480,3855,3855,3855,3855,0
20240329,153100,372325480,3855,3855,3855,3855,0
20240329,153000,372325480,3855,3855,3855,3855,2313
20240329,152900,363408865,3845,3845,3845,3845,0
20240329,152800,363408865,3845,3845,3845,3845,0
20240329,152700,363408865,3845,3845,3845,3845,0
20240329,152600,363408865,3845,3845,3845,3845,0
20240329,152500,363408865,3845,3845,3845,3845,0
20240329,152400,363408865,3845,3845,3845,3845,0
20240329,152300,363408865,3845,3845,3845,3845,0
20240329,152200,363408865,3845,3845,3845,3845,0
20240329,152100,363408865,3845,3845,3845,3845,0
20240329,152000,363408865,3845,3845,3845,3845,0
20240329,151900,363408865,3845,3840,3845,3840,1008
20240329,151800,359538105,3840,3840,3840,3840,0
20240329,151700,359538105,3840,3840,3840,3840,0
20240329,151600,359538105,3840,3840,3840,3840,0
20240329,151500,359538105,3840,3840,3840,3840,0
20240329,151400,359538105,3840,3840,3840,3840,0
20240329,151300,359538105,3840,3840,3840,3840,0
20240329,151200,359538105,3840,3840,3840,3840,1
20240329,151100,359534265,3830,3830,3840,3830,1005
20240329,151000,355685085,3840,3840,3840,3840,0
20240329,150900,355685085,3840,3840,3840,3840,0
20240329,150800,355685085,3840,3830,3840,3830,40
20240329,150700,355531875,3830,3830,3830,3830,1
20240329,150600,355528045,3830,3830,3830,3830,200
20240329,150500,354762045,3840,3840,3840,3840,0
20240329,150400,354762045,3840,3840,3840,3840,1
20240329,150300,354758205,3830,3830,3830,3830,5
20240329,150200,354739055,3830,3835,3835,3830,1596
20240329,150100,348625595,3835,3835,3835,3835,9
20240329,150000,348591080,3830,3830,3830,3830,0
20240329,145900,348591080,3830,3830,3830,3830,85
20240329,145800,348265530,3830,3830,3830,3830,150
20240329,145700,347691030,3830,3830,3830,3830,0
20240329,145600,347691030,3830,3830,3830,3830,0
20240329,145500,347691030,3830,3830,3830,3830,0
20240329,145400,347691030,3830,3835,3835,3830,51
20240329,145300,347495650,3835,3835,3835,3835,0
20240329,145200,347495650,3835,3835,3835,3835,20
20240329,145100,347418950,3835,3835,3835,3835,0
20240329,145000,347418950,3835,3835,3835,3835,0
20240329,144900,347418950,3835,3835,3835,3835,10
20240329,144800,347380600,3830,3830,3830,3830,0
20240329,144700,347380600,3830,3830,3830,3830,0
20240329,144600,347380600,3830,3830,3830,3830,0
20240329,144500,347380600,3830,3830,3830,3830,300
20240329,144400,346231600,3830,3830,3830,3830,0
20240329,144300,346231600,3830,3830,3830,3830,51
20240329,144200,346036270,3830,3830,3830,3830,20
20240329,144100,345959670,3830,3830,3830,3830,0
20240329,144000,345959670,3830,3830,3830,3830,20
20240329,143900,345883070,3830,3830,3830,3830,0
20240329,143800,345883070,3830,3830,3830,3830,0
20240329,143700,345883070,3830,3830,3830,3830,0
20240329,143600,345883070,3830,3830,3830,3830,0
20240329,143500,345883070,3830,3830,3830,3830,39
20240329,143400,345733700,3830,3830,3830,3830,0
20240329,143300,345733700,3830,3830,3830,3830,0
20240329,143200,345733700,3830,3830,3830,3830,1
20240329,143100,345729870,3835,3835,3835,3835,0
20240329,143000,345729870,3835,3835,3835,3835,0
20240329,142900,345729870,3835,3835,3835,3835,100
20240329,142800,345346370,3835,3835,3835,3835,0
20240329,142700,345346370,3835,3835,3835,3835,10
20240329,142600,345308020,3835,3835,3835,3835,1
20240329,142500,345304185,3840,3840,3840,3840,260
20240329,142400,344305785,3835,3835,3835,3835,47
20240329,142300,344125540,3835,3835,3835,3835,0
20240329,142200,344125540,3835,3835,3835,3835,0
20240329,142100,344125540,3835,3835,3835,3835,500
20240329,142000,342208040,3830,3830,3830,3830,0
20240329,141900,342208040,3830,3830,3830,3830,0
20240329,141800,342208040,3830,3830,3830,3830,0
20240329,141700,342208040,3830,3830,3830,3830,70
20240329,141600,341939940,3835,3835,3835,3835,537
20240329,141500,339880545,3840,3840,3840,3840,100
20240329,141400,339496545,3840,3840,3840,3840,0
20240329,141300,339496545,3840,3840,3840,3840,0
20240329,141200,339496545,3840,3840,3840,3840,0
20240329,141100,339496545,3840,3840,3840,3840,0
20240329,141000,339496545,3840,3840,3840,3840,0
20240329,140900,339496545,3840,3840,3840,3840,0
20240329,140800,339496545,3840,3840,3840,3840,137
20240329,140700,338970465,3830,3835,3835,3830,500
20240329,140600,337054460,3840,3840,3840,3840,25
20240329,140500,336958460,3840,3840,3840,3840,0
20240329,140400,336958460,3840,3840,3840,3840,0
20240329,140300,336958460,3840,3840,3840,3840,30
20240329,140200,336843260,3840,3840,3840,3840,29
20240329,140100,336731900,3830,3830,3830,3830,1310
20240329,140000,331714600,3830,3830,3830,3830,0
20240329,135900,331714600,3830,3830,3830,3830,0
20240329,135800,331714600,3830,3830,3830,3830,0
20240329,135700,331714600,3830,3830,3830,3830,0
20240329,135600,331714600,3830,3830,3830,3830,0
20240329,135500,331714600,3830,3830,3830,3830,0
20240329,135400,331714600,3830,3830,3830,3830,10
20240329,135300,331676300,3830,3830,3830,3830,0
20240329,135200,331676300,3830,3830,3830,3830,0
20240329,135100,331676300,3830,3830,3830,3830,0
20240329,135000,331676300,3830,3830,3830,3830,0
20240329,134900,331676300,3830,3830,3830,3830,0
20240329,134800,331676300,3830,3830,3830,3830,0
20240329,134700,331676300,3830,3830,3830,3830,140
20240329,134600,331140100,3825,3825,3825,3825,0
20240329,134500,331140100,3825,3825,3825,3825,0
20240329,134400,331140100,3825,3825,3825,3825,0
20240329,134300,331140100,3825,3825,3825,3825,0
20240329,134200,331140100,3825,3825,3825,3825,0
20240329,134100,331140100,3825,3825,3825,3825,0
20240329,134000,331140100,3825,3825,3825,3825,0
20240329,133900,331140100,3825,3825,3825,3825,0
20240329,133800,331140100,3825,3825,3825,3825,0
20240329,133700,331140100,3825,3825,3825,3825,0
20240329,133600,331140100,3825,3825,3825,3825,0
20240329,133500,331140100,3825,3825,3825,3825,0
20240329,133400,331140100,3825,3825,3825,3825,0
20240329,133300,331140100,3825,3825,3825,3825,0
20240329,133200,331140100,3825,3825,3825,3825,0
20240329,133100,331140100,3825,3825,3825,3825,0
20240329,133000,331140100,3825,3830,3830,3825,5047
20240329,132900,311829335,3830,3830,3830,3830,172
20240329,132800,311170575,3830,3830,3830,3830,2000
20240329,132700,303510575,3830,3830,3830,3830,1
20240329,132600,303506745,3830,3830,3830,3830,0
20240329,132500,303506745,3830,3830,3830,3830,0
20240329,132400,303506745,3830,3830,3830,3830,0
20240329,132300,303506745,3830,3830,3830,3830,0
20240329,132200,303506745,3830,3830,3830,3830,1720
20240329,132100,296919145,3825,3830,3830,3825,945
20240329,132000,293299820,3830,3840,3840,3830,7345
20240329,131900,265144855,3845,3845,3845,3845,0
20240329,131800,265144855,3845,3845,3845,3845,0
20240329,131700,265144855,3845,3845,3845,3845,1
20240329,131600,265141010,3845,3845,3845,3845,0
20240329,131500,265141010,3845,3845,3845,3845,0
20240329,131400,265141010,3845,3845,3845,3845,0
20240329,131300,265141010,3845,3845,3845,3845,0
20240329,131200,265141010,3845,3845,3845,3845,2
20240329,131100,265133320,3845,3845,3845,3845,0
20240329,131000,265133320,3845,3845,3845,3845,0
20240329,130900,265133320,3845,3845,3845,3845,0
20240329,130800,265133320,3845,3845,3845,3845,1
20240329,130700,265129475,3835,3835,3835,3835,1130
20240329,130600,260795925,3835,3835,3835,3835,0
20240329,130500,260795925,3835,3835,3835,3835,0
20240329,130400,260795925,3835,3835,3835,3835,0
20240329,130300,260795925,3835,3835,3835,3835,0
20240329,130200,260795925,3835,3835,3835,3835,0
20240329,130100,260795925,3835,3835,3835,3835,0
20240329,130000,260795925,3835,3835,3835,3835,12
20240329,125900,260749905,3835,3835,3835,3835,0
20240329,125800,260749905,3835,3835,3835,3835,50
20240329,125700,260558155,3835,3835,3835,3835,0
20240329,125600,260558155,3835,3835,3835,3835,0
20240329,125500,260558155,3835,3835,3835,3835,0
20240329,125400,260558155,3835,3835,3835,3835,0
20240329,125300,260558155,3835,3835,3835,3835,0
20240329,125200,260558155,3835,3835,3835,3835,270
20240329,125100,259522705,3835,3840,3840,3835,35
20240329,125000,259388455,3835,3835,3835,3835,0
20240329,124900,259388455,3835,3835,3835,3835,0
20240329,124800,259388455,3835,3835,3835,3835,0
20240329,124700,259388455,3835,3835,3835,3835,50
20240329,124600,259196705,3845,3845,3845,3845,15
20240329,124500,259139030,3845,3845,3845,3845,0
20240329,124400,259139030,3845,3845,3845,3845,0
20240329,124300,259139030,3845,3845,3845,3845,0
20240329,124200,259139030,3845,3845,3845,3845,0
20240329,124100,259139030,3845,3840,3845,3830,2505
20240329,124000,249542570,3845,3845,3845,3845,522
20240329,123900,247535480,3840,3840,3840,3840,23
20240329,123800,247447160,3855,3855,3855,3855,0
20240329,123700,247447160,3855,3855,3855,3855,0
20240329,123600,247447160,3855,3855,3855,3855,0
20240329,123500,247447160,3855,3855,3855,3855,0
20240329,123400,247447160,3855,3855,3855,3855,0
20240329,123300,247447160,3855,3855,3855,3855,0
20240329,123200,247447160,3855,3850,3855,3840,1063
20240329,123100,243355210,3850,3850,3850,3850,2000
20240329,123000,235655210,3850,3850,3850,3850,0
20240329,122900,235655210,3850,3850,3850,3850,0
20240329,122800,235655210,3850,3850,3850,3850,5
20240329,122700,235635960,3845,3845,3845,3845,0
20240329,122600,235635960,3845,3845,3845,3845,0
20240329,122500,235635960,3845,3845,3845,3845,0
20240329,122400,235635960,3845,3845,3845,3845,0
20240329,122300,235635960,3845,3845,3850,3845,152
20240329,122200,235051280,3840,3840,3840,3840,0
20240329,122100,235051280,3840,3840,3840,3840,10
20240329,122000,235012880,3840,3835,3840,3835,85
20240329,121900,234686850,3840,3840,3840,3840,10
20240329,121800,234648450,3835,3835,3835,3835,706
20240329,121700,231940940,3835,3835,3835,3835,0
20240329,121600,231940940,3835,3835,3835,3835,1
20240329,121500,231937105,3835,3835,3835,3835,1
20240329,121400,231933270,3835,3835,3835,3835,0
20240329,121300,231933270,3835,3835,3835,3835,0
20240329,121200,231933270,3835,3835,3840,3835,1022
20240329,121100,228013870,3830,3830,3830,3830,10
20240329,121000,227975570,3830,3830,3830,3830,2
20240329,120900,227967910,3830,3830,3830,3830,1
20240329,120800,227964080,3825,3830,3830,3825,664
20240329,120700,225421230,3830,3830,3830,3830,3
20240329,120600,225409740,3830,3830,3830,3830,706
20240329,120500,222705760,3830,3830,3830,3830,0
20240329,120400,222705760,3830,3830,3830,3830,2803
20240329,120300,211970270,3830,3830,3830,3830,0
20240329,120200,211970270,3830,3830,3830,3830,173
20240329,120100,211307680,3835,3835,3835,3835,400
20240329,120000,209773680,3835,3835,3835,3835,0
20240329,115900,209773680,3835,3835,3835,3835,0
20240329,115800,209773680,3835,3835,3835,3835,0
20240329,115700,209773680,3835,3835,3835,3835,0
20240329,115600,209773680,3835,3835,3835,3835,0
20240329,115500,209773680,3835,3835,3835,3835,50
20240329,115400,209581930,3830,3835,3835,3830,358
20240329,115300,208210000,3835,3835,3835,3835,0
20240329,115200,208210000,3835,3835,3835,3835,51
20240329,115100,208014415,3830,3830,3830,3830,0
20240329,115000,208014415,3830,3830,3830,3830,9
20240329,114900,207979945,3830,3830,3830,3830,88
20240329,114800,207642905,3830,3835,3835,3830,1001
20240329,114700,203807520,3850,3850,3850,3850,0
20240329,114600,203807520,3850,3850,3850,3850,200
20240329,114500,203037520,3850,3850,3850,3850,0
20240329,114400,203037520,3850,3850,3850,3850,0
20240329,114300,203037520,3850,3850,3850,3850,0
20240329,114200,203037520,3850,3850,3850,3850,0
20240329,114100,203037520,3850,3850,3850,3850,0
20240329,114000,203037520,3850,3850,3850,3850,0
20240329,113900,203037520,3850,3850,3850,3850,0
20240329,113800,203037520,3850,3850,3850,3850,0
20240329,113700,203037520,3850,3850,3850,3850,0
20240329,113600,203037520,3850,3850,3850,3850,0
20240329,113500,203037520,3850,3850,3850,3850,98
20240329,113400,202660220,3830,3830,3830,3830,1515
20240329,113300,196857770,3830,3830,3830,3830,0
20240329,113200,196857770,3830,3835,3835,3830,1000
20240329,113100,193024600,3835,3835,3835,3835,0
20240329,113000,193024600,3835,3835,3835,3835,0
20240329,112900,193024600,3835,3835,3835,3835,0
20240329,112800,193024600,3835,3845,3845,3835,9829
20240329,112700,155278280,3850,3850,3850,3850,722
20240329,112600,152498580,3850,3850,3850,3850,0
20240329,112500,152498580,3850,3850,3850,3850,0
20240329,112400,152498580,3850,3850,3850,3850,10
20240329,112300,152460080,3850,3850,3850,3850,0
20240329,112200,152460080,3850,3850,3850,3850,0
20240329,112100,152460080,3850,3850,3850,3850,0
20240329,112000,152460080,3850,3850,3850,3850,6406
20240329,111900,127796980,3850,3855,3855,3850,3353
20240329,111800,114884440,3860,3860,3860,3860,171
20240329,111700,114224380,3860,3860,3860,3860,0
20240329,111600,114224380,3860,3860,3860,3860,602
20240329,111500,111900660,3865,3865,3865,3865,0
20240329,111400,111900660,3865,3865,3865,3865,0
20240329,111300,111900660,3865,3865,3865,3865,0
20240329,111200,111900660,3865,3865,3865,3865,0
20240329,111100,111900660,3865,3865,3865,3865,50
20240329,111000,111707410,3865,3865,3865,3865,81
20240329,110900,111394345,3860,3860,3860,3860,0
20240329,110800,111394345,3860,3860,3860,3860,0
20240329,110700,111394345,3860,3860,3860,3860,0
20240329,110600,111394345,3860,3860,3860,3860,927
20240329,110500,107816125,3860,3860,3860,3860,0
20240329,110400,107816125,3860,3860,3860,3860,0
20240329,110300,107816125,3860,3860,3860,3860,0
20240329,110200,107816125,3860,3860,3860,3860,0
20240329,110100,107816125,3860,3860,3860,3860,1
20240329,110000,107812265,3865,3865,3865,3865,0
20240329,105900,107812265,3865,3865,3865,3865,7
20240329,105800,107785210,3860,3860,3860,3860,0
20240329,105700,107785210,3860,3860,3860,3860,0
20240329,105600,107785210,3860,3860,3860,3860,0
20240329,105500,107785210,3860,3860,3860,3860,15
20240329,105400,107727310,3860,3860,3860,3860,0
20240329,105300,107727310,3860,3860,3860,3860,154
20240329,105200,107132870,3865,3865,3865,3865,0
20240329,105100,107132870,3865,3865,3865,3865,300
20240329,105000,105973370,3860,3860,3860,3860,0
20240329,104900,105973370,3860,3860,3860,3860,0
20240329,104800,105973370,3860,3865,3865,3860,264
20240329,104700,104953040,3865,3865,3865,3865,0
20240329,104600,104953040,3865,3865,3865,3865,0
20240329,104500,104953040,3865,3865,3865,3865,1031
20240329,104400,100968225,3865,3865,3865,3865,17
20240329,104300,100902520,3865,3865,3865,3865,0
20240329,104200,100902520,3865,3865,3865,3865,0
20240329,104100,100902520,3865,3865,3865,3865,0
20240329,104000,100902520,3865,3865,3865,3865,0
20240329,103900,100902520,3865,3865,3865,3865,0
20240329,103800,100902520,3865,3865,3865,3865,0
20240329,103700,100902520,3865,3865,3865,3865,0
20240329,103600,100902520,3865,3865,3865,3865,0
20240329,103500,100902520,3865,3865,3865,3865,0
20240329,103400,100902520,3865,3865,3865,3865,0
20240329,103300,100902520,3865,3865,3865,3865,31
20240329,103200,100782705,3860,3860,3860,3860,0
20240329,103100,100782705,3860,3860,3860,3860,229
20240329,103000,99898765,3860,3860,3860,3860,0
20240329,102900,99898765,3860,3860,3860,3860,0
20240329,102800,99898765,3860,3860,3860,3860,139
20240329,102700,99362225,3865,3865,3865,3865,0
20240329,102600,99362225,3865,3865,3865,3865,0
20240329,102500,99362225,3865,3865,3865,3865,0
20240329,102400,99362225,3865,3865,3865,3865,0
20240329,102300,99362225,3865,3865,3865,3865,0
20240329,102200,99362225,3865,3865,3865,3865,0
20240329,102100,99362225,3865,3860,3865,3860,25
20240329,102000,99265665,3860,3860,3860,3860,0
20240329,101900,99265665,3860,3860,3860,3860,0
20240329,101800,99265665,3860,3860,3860,3860,0
20240329,101700,99265665,3860,3860,3860,3860,27
20240329,101600,99161445,3860,3860,3860,3860,0
20240329,101500,99161445,3860,3860,3860,3860,0
20240329,101400,99161445,3860,3860,3860,3860,140
20240329,101300,98621045,3860,3860,3860,3860,0
20240329,101200,98621045,3860,3860,3860,3860,0
20240329,101100,98621045,3860,3860,3860,3860,9
20240329,101000,98586305,3860,3860,3860,3860,0
20240329,100900,98586305,3860,3860,3860,3860,0
20240329,100800,98586305,3860,3860,3860,3860,0
20240329,100700,98586305,3860,3860,3860,3860,0
20240329,100600,98586305,3860,3860,3865,3860,1000
20240329,100500,94722305,3860,3860,3860,3860,2
20240329,100400,94714585,3860,3860,3860,3860,17
20240329,100300,94648965,3865,3860,3865,3860,38
20240329,100200,94502280,3860,3860,3860,3860,1
20240329,100100,94498420,3860,3860,3860,3860,0
20240329,100000,94498420,3860,3860,3860,3860,50
20240329,095900,94305420,3860,3860,3860,3860,0
20240329,095800,94305420,3860,3860,3860,3860,0
20240329,095700,94305420,3860,3860,3860,3860,190
20240329,095600,93572020,3860,3860,3860,3860,10
20240329,095500,93533420,3860,3860,3860,3860,0
20240329,095400,93533420,3860,3860,3860,3860,0
20240329,095300,93533420,3860,3860,3860,3860,0
20240329,095200,93533420,3860,3860,3860,3860,0
20240329,095100,93533420,3860,3850,3860,3850,275
20240329,095000,92474660,3855,3855,3855,3855,430
20240329,094900,90817010,3855,3855,3855,3855,782
20240329,094800,87802400,3855,3855,3855,3855,0
20240329,094700,87802400,3855,3855,3855,3855,10
20240329,094600,87763850,3855,3855,3855,3855,98
20240329,094500,87386060,3860,3860,3860,3860,0
20240329,094400,87386060,3860,3860,3860,3860,0
20240329,094300,87386060,3860,3860,3860,3860,1
20240329,094200,87382200,3860,3860,3860,3860,7
20240329,094100,87355180,3860,3860,3860,3860,0
20240329,094000,87355180,3860,3855,3860,3855,11
20240329,093900,87312770,3855,3855,3855,3855,26
20240329,093800,87212540,3850,3850,3850,3850,0
20240329,093700,87212540,3850,3850,3850,3850,0
20240329,093600,87212540,3850,3850,3850,3850,27
20240329,093500,87108590,3860,3860,3860,3860,1
20240329,093400,87104730,3850,3850,3850,3850,500
20240329,093300,85179730,3850,3850,3850,3850,0
20240329,093200,85179730,3850,3850,3850,3850,0
20240329,093100,85179730,3850,3855,3855,3850,690
20240329,093000,82522160,3855,3855,3855,3855,0
20240329,092900,82522160,3855,3855,3855,3855,0
20240329,092800,82522160,3855,3855,3855,3855,0
20240329,092700,82522160,3855,3855,3855,3855,0
20240329,092600,82522160,3855,3855,3855,3855,1400
20240329,092500,77125160,3855,3855,3855,3855,0
20240329,092400,77125160,3855,3855,3855,3855,104
20240329,092300,76724240,3855,3855,3855,3855,10
20240329,092200,76685690,3855,3855,3855,3855,0
20240329,092100,76685690,3855,3855,3855,3855,0
20240329,092000,76685690,3855,3855,3855,3855,0
20240329,091900,76685690,3855,3855,3855,3855,1749
20240329,091800,69943295,3860,3855,3860,3855,1394
20240329,091700,64568955,3855,3855,3855,3855,0
20240329,091600,64568955,3855,3855,3855,3855,1000
20240329,091500,60713955,3860,3860,3860,3860,40
20240329,091400,60559555,3860,3860,3860,3860,0
20240329,091300,60559555,3860,3860,3860,3860,0
20240329,091200,60559555,3860,3860,3860,3860,0
20240329,091100,60559555,3860,3860,3860,3860,5
20240329,091000,60540255,3860,3860,3860,3860,525
20240329,090900,58513755,3860,3855,3860,3855,1628
20240329,090800,52237775,3855,3855,3855,3855,7763
20240329,090700,22311410,3855,3860,3860,3855,3066
20240329,090600,10489255,3865,3865,3865,3865,400
20240329,090500,8943255,3870,3870,3870,3870,700
20240329,090400,6234255,3870,3865,3875,3865,803
20240329,090300,3126140,3865,3865,3865,3865,200
20240329,090200,2353140,3865,3865,3865,3865,81
20240329,090100,2040075,3865,3865,3865,3865,103
20240329,090000,1641980,3855,3855,3855,3855,376