KissMeData/014710/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,185400,85215925,3550,3550,3550,3550,151
20240328,185300,85215925,3550,3550,3550,3550,0
20240328,185200,85215925,3550,3550,3550,3550,0
20240328,185100,85215925,3550,3550,3550,3550,0
20240328,185000,85215925,3550,3550,3550,3550,0
20240328,184900,85215925,3550,3550,3550,3550,0
20240328,184800,85215925,3550,3550,3550,3550,0
20240328,184700,85215925,3550,3550,3550,3550,0
20240328,184600,85215925,3550,3550,3550,3550,0
20240328,184500,85215925,3550,3550,3550,3550,0
20240328,184400,85215925,3550,3550,3550,3550,0
20240328,184300,85215925,3550,3550,3550,3550,0
20240328,184200,85215925,3550,3550,3550,3550,0
20240328,184100,85215925,3550,3550,3550,3550,0
20240328,184000,85215925,3550,3550,3550,3550,0
20240328,183900,85215925,3550,3550,3550,3550,0
20240328,183800,85215925,3550,3550,3550,3550,0
20240328,183700,85215925,3550,3550,3550,3550,0
20240328,183600,85215925,3550,3550,3550,3550,0
20240328,183500,85215925,3550,3550,3550,3550,0
20240328,183400,85215925,3550,3550,3550,3550,0
20240328,183300,85215925,3550,3550,3550,3550,0
20240328,183200,85215925,3550,3550,3550,3550,0
20240328,183100,85215925,3550,3550,3550,3550,0
20240328,183000,85215925,3550,3550,3550,3550,0
20240328,182900,85215925,3550,3550,3550,3550,0
20240328,182800,85215925,3550,3550,3550,3550,0
20240328,182700,85215925,3550,3550,3550,3550,0
20240328,182600,85215925,3550,3550,3550,3550,0
20240328,182500,85215925,3550,3550,3550,3550,0
20240328,182400,85215925,3550,3550,3550,3550,151
20240328,182300,85215925,3550,3550,3550,3550,0
20240328,182200,85215925,3550,3550,3550,3550,0
20240328,182100,85215925,3550,3550,3550,3550,0
20240328,182000,85215925,3550,3550,3550,3550,0
20240328,181900,85215925,3550,3550,3550,3550,0
20240328,181800,85215925,3550,3550,3550,3550,0
20240328,181700,85215925,3550,3550,3550,3550,0
20240328,181600,85215925,3550,3550,3550,3550,0
20240328,181500,85215925,3550,3550,3550,3550,0
20240328,181400,85215925,3550,3550,3550,3550,0
20240328,181300,85215925,3550,3550,3550,3550,0
20240328,181200,85215925,3550,3550,3550,3550,0
20240328,181100,85215925,3550,3550,3550,3550,0
20240328,181000,85215925,3550,3550,3550,3550,0
20240328,180900,85215925,3550,3550,3550,3550,0
20240328,180800,85215925,3550,3550,3550,3550,0
20240328,180700,85215925,3550,3550,3550,3550,0
20240328,180600,85215925,3550,3550,3550,3550,0
20240328,180500,85215925,3550,3550,3550,3550,0
20240328,180400,85215925,3550,3550,3550,3550,0
20240328,180300,85215925,3550,3550,3550,3550,0
20240328,180200,85215925,3550,3550,3550,3550,0
20240328,180100,85215925,3550,3550,3550,3550,0
20240328,180000,85215925,3550,3550,3550,3550,0
20240328,175900,85215925,3550,3550,3550,3550,0
20240328,175800,85215925,3550,3550,3550,3550,0
20240328,175700,85215925,3550,3550,3550,3550,0
20240328,175600,85215925,3550,3550,3550,3550,0
20240328,175500,85215925,3550,3550,3550,3550,0
20240328,175400,85215925,3550,3550,3550,3550,151
20240328,175300,85215925,3550,3550,3550,3550,0
20240328,175200,85215925,3550,3550,3550,3550,0
20240328,175100,85215925,3550,3550,3550,3550,0
20240328,175000,85215925,3550,3550,3550,3550,0
20240328,174900,85215925,3550,3550,3550,3550,0
20240328,174800,85215925,3550,3550,3550,3550,0
20240328,174700,85215925,3550,3550,3550,3550,0
20240328,174600,85215925,3550,3550,3550,3550,0
20240328,174500,85215925,3550,3550,3550,3550,0
20240328,174400,85215925,3550,3550,3550,3550,0
20240328,174300,85215925,3550,3550,3550,3550,0
20240328,174200,85215925,3550,3550,3550,3550,0
20240328,174100,85215925,3550,3550,3550,3550,0
20240328,174000,85215925,3550,3550,3550,3550,0
20240328,173900,85215925,3550,3550,3550,3550,0
20240328,173800,85215925,3550,3550,3550,3550,0
20240328,173700,85215925,3550,3550,3550,3550,0
20240328,173600,85215925,3550,3550,3550,3550,0
20240328,173500,85215925,3550,3550,3550,3550,0
20240328,173400,85215925,3550,3550,3550,3550,0
20240328,173300,85215925,3550,3550,3550,3550,0
20240328,173200,85215925,3550,3550,3550,3550,0
20240328,173100,85215925,3550,3550,3550,3550,0
20240328,173000,85215925,3550,3550,3550,3550,0
20240328,172900,85215925,3550,3550,3550,3550,0
20240328,172800,85215925,3550,3550,3550,3550,0
20240328,172700,85215925,3550,3550,3550,3550,0
20240328,172600,85215925,3550,3550,3550,3550,0
20240328,172500,85215925,3550,3550,3550,3550,0
20240328,172400,85215925,3550,3550,3550,3550,151
20240328,172300,85215925,3550,3550,3550,3550,0
20240328,172200,85215925,3550,3550,3550,3550,0
20240328,172100,85215925,3550,3550,3550,3550,0
20240328,172000,85215925,3550,3550,3550,3550,0
20240328,171900,85215925,3550,3550,3550,3550,0
20240328,171800,85215925,3550,3550,3550,3550,0
20240328,171700,85215925,3550,3550,3550,3550,0
20240328,171600,85215925,3550,3550,3550,3550,0
20240328,171500,85215925,3550,3550,3550,3550,0
20240328,171400,85215925,3550,3550,3550,3550,0
20240328,171300,85215925,3550,3550,3550,3550,0
20240328,171200,85215925,3550,3550,3550,3550,0
20240328,171100,85215925,3550,3550,3550,3550,0
20240328,171000,85215925,3550,3550,3550,3550,0
20240328,170900,85215925,3550,3550,3550,3550,0
20240328,170800,85215925,3550,3550,3550,3550,0
20240328,170700,85215925,3550,3550,3550,3550,0
20240328,170600,85215925,3550,3550,3550,3550,0
20240328,170500,85215925,3550,3550,3550,3550,0
20240328,170400,85215925,3550,3550,3550,3550,0
20240328,170300,85215925,3550,3550,3550,3550,0
20240328,170200,85215925,3550,3550,3550,3550,0
20240328,170100,85215925,3550,3550,3550,3550,0
20240328,170000,85215925,3550,3550,3550,3550,0
20240328,165900,85215925,3550,3550,3550,3550,0
20240328,165800,85215925,3550,3550,3550,3550,0
20240328,165700,85215925,3550,3550,3550,3550,0
20240328,165600,85215925,3550,3550,3550,3550,0
20240328,165500,85215925,3550,3550,3550,3550,0
20240328,165400,85215925,3550,3550,3550,3550,151
20240328,165300,85215925,3550,3550,3550,3550,0
20240328,165200,85215925,3550,3550,3550,3550,0
20240328,165100,85215925,3550,3550,3550,3550,0
20240328,165000,85215925,3550,3550,3550,3550,0
20240328,164900,85215925,3550,3550,3550,3550,0
20240328,164800,85215925,3550,3550,3550,3550,0
20240328,164700,85215925,3550,3550,3550,3550,0
20240328,164600,85215925,3550,3550,3550,3550,0
20240328,164500,85215925,3550,3550,3550,3550,0
20240328,164400,85215925,3550,3550,3550,3550,0
20240328,164300,85215925,3550,3550,3550,3550,0
20240328,164200,85215925,3550,3550,3550,3550,0
20240328,164100,85215925,3550,3550,3550,3550,0
20240328,164000,85215925,3550,3550,3550,3550,0
20240328,163900,85215925,3550,3550,3550,3550,0
20240328,163800,85215925,3550,3550,3550,3550,0
20240328,163700,85215925,3550,3550,3550,3550,0
20240328,163600,85215925,3550,3550,3550,3550,0
20240328,163500,85215925,3550,3550,3550,3550,0
20240328,163400,85215925,3550,3550,3550,3550,0
20240328,163300,85215925,3550,3550,3550,3550,0
20240328,163200,85215925,3550,3550,3550,3550,0
20240328,163100,85215925,3550,3550,3550,3550,0
20240328,163000,85215925,3550,3550,3550,3550,0
20240328,162900,85215925,3550,3550,3550,3550,0
20240328,162800,85215925,3550,3550,3550,3550,0
20240328,162700,85215925,3550,3550,3550,3550,0
20240328,162600,85215925,3550,3550,3550,3550,0
20240328,162500,85215925,3550,3550,3550,3550,0
20240328,162400,85215925,3550,3550,3550,3550,151
20240328,162300,85215925,3550,3550,3550,3550,0
20240328,162200,85215925,3550,3550,3550,3550,0
20240328,162100,85215925,3550,3550,3550,3550,0
20240328,162000,85215925,3550,3550,3550,3550,0
20240328,161900,85215925,3550,3550,3550,3550,0
20240328,161800,85215925,3550,3550,3550,3550,0
20240328,161700,85215925,3550,3550,3550,3550,0
20240328,161600,85215925,3550,3550,3550,3550,0
20240328,161500,85215925,3550,3550,3550,3550,0
20240328,161400,85215925,3550,3550,3550,3550,0
20240328,161300,85215925,3550,3550,3550,3550,0
20240328,161200,85215925,3550,3550,3550,3550,0
20240328,161100,85215925,3550,3550,3550,3550,0
20240328,161000,85215925,3550,3550,3550,3550,0
20240328,160900,85215925,3550,3550,3550,3550,0
20240328,160800,85215925,3550,3550,3550,3550,0
20240328,160700,85215925,3550,3550,3550,3550,0
20240328,160600,85215925,3550,3550,3550,3550,0
20240328,160500,85215925,3550,3550,3550,3550,0
20240328,160400,85215925,3550,3550,3550,3550,0
20240328,160300,85215925,3550,3550,3550,3550,0
20240328,160200,85215925,3550,3550,3550,3550,0
20240328,160100,85215925,3550,3550,3550,3550,0
20240328,160000,85215925,3550,3550,3550,3550,0
20240328,155900,85215925,3550,3550,3550,3550,0
20240328,155800,85215925,3550,3550,3550,3550,0
20240328,155700,85215925,3550,3550,3550,3550,0
20240328,155600,85215925,3550,3550,3550,3550,0
20240328,155500,85215925,3550,3550,3550,3550,0
20240328,155400,85215925,3550,3550,3550,3550,151
20240328,155300,85215925,3550,3550,3550,3550,0
20240328,155200,85215925,3550,3550,3550,3550,0
20240328,155100,85215925,3550,3550,3550,3550,0
20240328,155000,85215925,3550,3550,3550,3550,0
20240328,154900,85215925,3550,3550,3550,3550,0
20240328,154800,85215925,3550,3550,3550,3550,0
20240328,154700,85215925,3550,3550,3550,3550,0
20240328,154600,85215925,3550,3550,3550,3550,0
20240328,154500,85215925,3550,3550,3550,3550,0
20240328,154400,85215925,3550,3550,3550,3550,0
20240328,154300,85215925,3550,3550,3550,3550,0
20240328,154200,85215925,3550,3550,3550,3550,0
20240328,154100,85215925,3550,3550,3550,3550,0
20240328,154000,85215925,3550,3550,3550,3550,0
20240328,153900,85215925,3550,3550,3550,3550,0
20240328,153800,85215925,3550,3550,3550,3550,0
20240328,153700,85215925,3550,3550,3550,3550,0
20240328,153600,85215925,3550,3550,3550,3550,0
20240328,153500,85215925,3550,3550,3550,3550,0
20240328,153400,85215925,3550,3550,3550,3550,0
20240328,153300,85215925,3550,3550,3550,3550,0
20240328,153200,85215925,3550,3550,3550,3550,0
20240328,153100,85215925,3550,3550,3550,3550,0
20240328,153000,85215925,3550,3550,3550,3550,151
20240328,152900,84679875,3550,3550,3550,3550,0
20240328,152800,84679875,3550,3550,3550,3550,0
20240328,152700,84679875,3550,3550,3550,3550,0
20240328,152600,84679875,3550,3550,3550,3550,0
20240328,152500,84679875,3550,3550,3550,3550,0
20240328,152400,84679875,3550,3550,3550,3550,0
20240328,152300,84679875,3550,3550,3550,3550,0
20240328,152200,84679875,3550,3550,3550,3550,0
20240328,152100,84679875,3550,3550,3550,3550,0
20240328,152000,84679875,3550,3550,3550,3550,0
20240328,151900,84679875,3550,3520,3550,3520,174
20240328,151800,84067275,3520,3520,3520,3520,0
20240328,151700,84067275,3520,3510,3520,3510,119
20240328,151600,83649575,3510,3510,3510,3510,200
20240328,151500,82947575,3510,3510,3510,3510,0
20240328,151400,82947575,3510,3510,3510,3510,0
20240328,151300,82947575,3510,3510,3510,3505,755
20240328,151200,80299680,3510,3510,3510,3510,0
20240328,151100,80299680,3510,3510,3510,3510,200
20240328,151000,79597680,3510,3510,3510,3510,400
20240328,150900,78193680,3510,3510,3510,3510,0
20240328,150800,78193680,3510,3510,3510,3510,0
20240328,150700,78193680,3510,3510,3510,3510,108
20240328,150600,77814600,3520,3520,3520,3520,0
20240328,150500,77814600,3520,3520,3520,3520,0
20240328,150400,77814600,3520,3520,3520,3520,0
20240328,150300,77814600,3520,3520,3520,3520,0
20240328,150200,77814600,3520,3520,3520,3520,0
20240328,150100,77814600,3520,3520,3520,3520,8
20240328,150000,77786440,3520,3520,3520,3520,0
20240328,145900,77786440,3520,3520,3520,3520,0
20240328,145800,77786440,3520,3520,3520,3520,0
20240328,145700,77786440,3520,3520,3520,3520,0
20240328,145600,77786440,3520,3520,3520,3520,0
20240328,145500,77786440,3520,3520,3520,3520,0
20240328,145400,77786440,3520,3520,3520,3520,0
20240328,145300,77786440,3520,3520,3520,3520,0
20240328,145200,77786440,3520,3520,3520,3520,0
20240328,145100,77786440,3520,3520,3520,3520,0
20240328,145000,77786440,3520,3520,3520,3520,1
20240328,144900,77782920,3510,3510,3510,3510,0
20240328,144800,77782920,3510,3510,3510,3510,20
20240328,144700,77712720,3520,3520,3520,3520,0
20240328,144600,77712720,3520,3520,3520,3520,0
20240328,144500,77712720,3520,3520,3520,3520,0
20240328,144400,77712720,3520,3520,3520,3520,0
20240328,144300,77712720,3520,3520,3520,3520,0
20240328,144200,77712720,3520,3520,3520,3520,0
20240328,144100,77712720,3520,3520,3520,3520,0
20240328,144000,77712720,3520,3520,3520,3520,0
20240328,143900,77712720,3520,3520,3520,3520,0
20240328,143800,77712720,3520,3520,3520,3520,0
20240328,143700,77712720,3520,3520,3520,3520,0
20240328,143600,77712720,3520,3520,3520,3520,0
20240328,143500,77712720,3520,3520,3520,3520,0
20240328,143400,77712720,3520,3520,3520,3520,0
20240328,143300,77712720,3520,3520,3520,3520,0
20240328,143200,77712720,3520,3520,3520,3520,2
20240328,143100,77705680,3515,3515,3515,3515,1056
20240328,143000,73993840,3515,3515,3515,3515,0
20240328,142900,73993840,3515,3515,3515,3515,0
20240328,142800,73993840,3515,3515,3515,3515,0
20240328,142700,73993840,3515,3515,3515,3515,0
20240328,142600,73993840,3515,3515,3515,3515,0
20240328,142500,73993840,3515,3515,3515,3515,0
20240328,142400,73993840,3515,3515,3515,3515,0
20240328,142300,73993840,3515,3515,3515,3515,0
20240328,142200,73993840,3515,3515,3515,3515,0
20240328,142100,73993840,3515,3515,3515,3515,32
20240328,142000,73881360,3515,3515,3515,3515,200
20240328,141900,73178360,3510,3510,3510,3510,60
20240328,141800,72967760,3515,3515,3515,3515,0
20240328,141700,72967760,3515,3515,3515,3515,0
20240328,141600,72967760,3515,3515,3515,3515,0
20240328,141500,72967760,3515,3515,3515,3515,0
20240328,141400,72967760,3515,3515,3515,3515,0
20240328,141300,72967760,3515,3515,3515,3515,0
20240328,141200,72967760,3515,3515,3515,3515,1
20240328,141100,72964245,3520,3520,3520,3520,0
20240328,141000,72964245,3520,3520,3520,3520,3
20240328,140900,72953685,3520,3520,3520,3520,0
20240328,140800,72953685,3520,3520,3520,3520,0
20240328,140700,72953685,3520,3520,3520,3520,0
20240328,140600,72953685,3520,3520,3520,3520,0
20240328,140500,72953685,3520,3520,3520,3520,0
20240328,140400,72953685,3520,3520,3520,3520,6
20240328,140300,72932565,3525,3525,3525,3525,0
20240328,140200,72932565,3525,3525,3525,3525,0
20240328,140100,72932565,3525,3525,3525,3525,0
20240328,140000,72932565,3525,3525,3525,3525,0
20240328,135900,72932565,3525,3525,3525,3525,0
20240328,135800,72932565,3525,3525,3525,3525,0
20240328,135700,72932565,3525,3525,3525,3525,0
20240328,135600,72932565,3525,3525,3525,3525,0
20240328,135500,72932565,3525,3525,3525,3525,0
20240328,135400,72932565,3525,3525,3525,3525,2
20240328,135300,72925515,3525,3525,3525,3525,0
20240328,135200,72925515,3525,3525,3525,3525,0
20240328,135100,72925515,3525,3525,3525,3525,0
20240328,135000,72925515,3525,3525,3525,3525,0
20240328,134900,72925515,3525,3525,3525,3525,0
20240328,134800,72925515,3525,3525,3525,3525,0
20240328,134700,72925515,3525,3525,3525,3525,0
20240328,134600,72925515,3525,3525,3525,3510,204
20240328,134500,72209415,3525,3525,3525,3525,0
20240328,134400,72209415,3525,3525,3525,3525,1
20240328,134300,72205890,3520,3520,3520,3520,45
20240328,134200,72047490,3520,3520,3520,3520,0
20240328,134100,72047490,3520,3520,3520,3520,0
20240328,134000,72047490,3520,3520,3520,3520,0
20240328,133900,72047490,3520,3520,3520,3520,0
20240328,133800,72047490,3520,3520,3520,3520,0
20240328,133700,72047490,3520,3520,3520,3520,0
20240328,133600,72047490,3520,3520,3520,3520,0
20240328,133500,72047490,3520,3515,3520,3500,2609
20240328,133400,62906245,3520,3520,3520,3520,0
20240328,133300,62906245,3520,3520,3520,3520,0
20240328,133200,62906245,3520,3520,3520,3520,0
20240328,133100,62906245,3520,3520,3520,3520,0
20240328,133000,62906245,3520,3520,3520,3520,0
20240328,132900,62906245,3520,3520,3520,3520,0
20240328,132800,62906245,3520,3520,3520,3520,0
20240328,132700,62906245,3520,3520,3520,3520,0
20240328,132600,62906245,3520,3520,3520,3520,0
20240328,132500,62906245,3520,3520,3520,3520,0
20240328,132400,62906245,3520,3520,3520,3520,0
20240328,132300,62906245,3520,3520,3520,3520,0
20240328,132200,62906245,3520,3520,3520,3520,0
20240328,132100,62906245,3520,3520,3520,3520,0
20240328,132000,62906245,3520,3520,3520,3520,0
20240328,131900,62906245,3520,3520,3520,3520,0
20240328,131800,62906245,3520,3520,3520,3520,0
20240328,131700,62906245,3520,3520,3520,3520,100
20240328,131600,62554245,3520,3520,3520,3520,0
20240328,131500,62554245,3520,3520,3520,3520,0
20240328,131400,62554245,3520,3515,3520,3515,2
20240328,131300,62547210,3510,3510,3510,3510,0
20240328,131200,62547210,3510,3510,3510,3510,0
20240328,131100,62547210,3510,3510,3510,3510,0
20240328,131000,62547210,3510,3510,3510,3510,0
20240328,130900,62547210,3510,3510,3510,3510,0
20240328,130800,62547210,3510,3510,3510,3510,0
20240328,130700,62547210,3510,3510,3510,3510,18
20240328,130600,62484030,3515,3515,3515,3515,3
20240328,130500,62473485,3515,3515,3515,3515,0
20240328,130400,62473485,3515,3515,3515,3515,0
20240328,130300,62473485,3515,3515,3515,3515,0
20240328,130200,62473485,3515,3515,3515,3515,0
20240328,130100,62473485,3515,3515,3515,3515,0
20240328,130000,62473485,3515,3515,3515,3515,0
20240328,125900,62473485,3515,3515,3515,3515,109
20240328,125800,62090350,3520,3520,3520,3520,1
20240328,125700,62086830,3505,3505,3505,3505,0
20240328,125600,62086830,3505,3505,3505,3505,0
20240328,125500,62086830,3505,3505,3505,3505,0
20240328,125400,62086830,3505,3505,3505,3505,0
20240328,125300,62086830,3505,3505,3505,3505,0
20240328,125200,62086830,3505,3505,3505,3505,1500
20240328,125100,56829330,3520,3520,3520,3520,0
20240328,125000,56829330,3520,3520,3520,3520,0
20240328,124900,56829330,3520,3520,3520,3520,0
20240328,124800,56829330,3520,3520,3520,3520,1
20240328,124700,56825810,3505,3505,3505,3505,0
20240328,124600,56825810,3505,3505,3505,3505,0
20240328,124500,56825810,3505,3505,3505,3505,0
20240328,124400,56825810,3505,3505,3505,3505,0
20240328,124300,56825810,3505,3505,3505,3505,0
20240328,124200,56825810,3505,3505,3505,3505,0
20240328,124100,56825810,3505,3505,3505,3505,0
20240328,124000,56825810,3505,3505,3505,3505,11
20240328,123900,56787255,3505,3505,3505,3505,0
20240328,123800,56787255,3505,3515,3515,3505,1086
20240328,123700,52978560,3520,3520,3520,3520,0
20240328,123600,52978560,3520,3520,3520,3520,0
20240328,123500,52978560,3520,3520,3520,3520,0
20240328,123400,52978560,3520,3520,3520,3520,0
20240328,123300,52978560,3520,3520,3520,3520,0
20240328,123200,52978560,3520,3520,3520,3520,5
20240328,123100,52960960,3525,3525,3525,3525,0
20240328,123000,52960960,3525,3525,3525,3525,0
20240328,122900,52960960,3525,3525,3525,3525,0
20240328,122800,52960960,3525,3525,3525,3525,1
20240328,122700,52957435,3525,3525,3525,3525,0
20240328,122600,52957435,3525,3525,3525,3525,0
20240328,122500,52957435,3525,3525,3525,3525,1
20240328,122400,52953910,3525,3525,3525,3525,0
20240328,122300,52953910,3525,3525,3525,3525,1
20240328,122200,52950385,3525,3525,3525,3525,0
20240328,122100,52950385,3525,3525,3525,3525,0
20240328,122000,52950385,3525,3525,3525,3525,0
20240328,121900,52950385,3525,3525,3525,3525,0
20240328,121800,52950385,3525,3525,3525,3525,0
20240328,121700,52950385,3525,3525,3525,3525,0
20240328,121600,52950385,3525,3525,3525,3525,0
20240328,121500,52950385,3525,3525,3525,3525,0
20240328,121400,52950385,3525,3525,3525,3525,0
20240328,121300,52950385,3525,3525,3525,3525,0
20240328,121200,52950385,3525,3525,3525,3525,0
20240328,121100,52950385,3525,3525,3525,3525,0
20240328,121000,52950385,3525,3525,3525,3525,0
20240328,120900,52950385,3525,3525,3525,3525,0
20240328,120800,52950385,3525,3525,3525,3525,0
20240328,120700,52950385,3525,3525,3525,3525,0
20240328,120600,52950385,3525,3525,3525,3525,0
20240328,120500,52950385,3525,3525,3525,3525,0
20240328,120400,52950385,3525,3525,3525,3525,0
20240328,120300,52950385,3525,3525,3525,3525,0
20240328,120200,52950385,3525,3525,3525,3525,0
20240328,120100,52950385,3525,3525,3525,3525,0
20240328,120000,52950385,3525,3525,3525,3525,0
20240328,115900,52950385,3525,3525,3525,3525,0
20240328,115800,52950385,3525,3525,3525,3525,0
20240328,115700,52950385,3525,3525,3525,3525,0
20240328,115600,52950385,3525,3525,3525,3525,0
20240328,115500,52950385,3525,3525,3525,3525,0
20240328,115400,52950385,3525,3525,3525,3525,0
20240328,115300,52950385,3525,3525,3525,3525,0
20240328,115200,52950385,3525,3525,3525,3525,0
20240328,115100,52950385,3525,3525,3525,3525,0
20240328,115000,52950385,3525,3525,3525,3525,0
20240328,114900,52950385,3525,3525,3525,3525,0
20240328,114800,52950385,3525,3525,3525,3525,0
20240328,114700,52950385,3525,3525,3525,3525,1
20240328,114600,52946860,3535,3535,3535,3535,0
20240328,114500,52946860,3535,3535,3535,3535,0
20240328,114400,52946860,3535,3535,3535,3535,0
20240328,114300,52946860,3535,3535,3535,3535,0
20240328,114200,52946860,3535,3530,3535,3510,5047
20240328,114100,35189770,3555,3555,3555,3555,0
20240328,114000,35189770,3555,3555,3555,3555,0
20240328,113900,35189770,3555,3555,3555,3555,0
20240328,113800,35189770,3555,3555,3555,3555,0
20240328,113700,35189770,3555,3555,3555,3555,0
20240328,113600,35189770,3555,3555,3555,3555,0
20240328,113500,35189770,3555,3555,3555,3555,0
20240328,113400,35189770,3555,3555,3555,3555,0
20240328,113300,35189770,3555,3555,3555,3555,0
20240328,113200,35189770,3555,3555,3555,3555,0
20240328,113100,35189770,3555,3555,3555,3555,0
20240328,113000,35189770,3555,3555,3555,3555,0
20240328,112900,35189770,3555,3555,3555,3555,0
20240328,112800,35189770,3555,3555,3555,3555,0
20240328,112700,35189770,3555,3555,3555,3555,0
20240328,112600,35189770,3555,3555,3555,3555,0
20240328,112500,35189770,3555,3555,3555,3555,0
20240328,112400,35189770,3555,3555,3555,3555,0
20240328,112300,35189770,3555,3555,3555,3555,0
20240328,112200,35189770,3555,3555,3555,3555,0
20240328,112100,35189770,3555,3555,3555,3555,0
20240328,112000,35189770,3555,3555,3555,3555,0
20240328,111900,35189770,3555,3555,3555,3555,0
20240328,111800,35189770,3555,3555,3555,3555,0
20240328,111700,35189770,3555,3555,3555,3555,0
20240328,111600,35189770,3555,3555,3555,3555,0
20240328,111500,35189770,3555,3555,3555,3555,3
20240328,111400,35179105,3560,3560,3560,3560,0
20240328,111300,35179105,3560,3560,3560,3560,0
20240328,111200,35179105,3560,3560,3560,3560,0
20240328,111100,35179105,3560,3560,3560,3560,0
20240328,111000,35179105,3560,3560,3560,3560,0
20240328,110900,35179105,3560,3560,3560,3560,0
20240328,110800,35179105,3560,3560,3560,3560,0
20240328,110700,35179105,3560,3535,3560,3535,2200
20240328,110600,27369175,3535,3535,3535,3535,2
20240328,110500,27362105,3515,3540,3555,3515,108
20240328,110400,26981940,3540,3540,3540,3540,1
20240328,110300,26978400,3555,3555,3555,3555,0
20240328,110200,26978400,3555,3555,3555,3555,0
20240328,110100,26978400,3555,3555,3555,3555,0
20240328,110000,26978400,3555,3555,3555,3555,0
20240328,105900,26978400,3555,3555,3555,3555,0
20240328,105800,26978400,3555,3550,3555,3550,5
20240328,105700,26960645,3545,3545,3545,3545,0
20240328,105600,26960645,3545,3545,3545,3545,0
20240328,105500,26960645,3545,3545,3545,3545,0
20240328,105400,26960645,3545,3545,3545,3545,0
20240328,105300,26960645,3545,3545,3545,3545,0
20240328,105200,26960645,3545,3545,3545,3545,0
20240328,105100,26960645,3545,3545,3545,3545,1
20240328,105000,26957100,3550,3550,3550,3550,1
20240328,104900,26953550,3555,3555,3555,3555,0
20240328,104800,26953550,3555,3555,3555,3555,0
20240328,104700,26953550,3555,3555,3555,3555,0
20240328,104600,26953550,3555,3555,3555,3555,0
20240328,104500,26953550,3555,3550,3555,3550,3215
20240328,104400,15540295,3555,3555,3555,3555,1
20240328,104300,15536740,3555,3555,3555,3555,0
20240328,104200,15536740,3555,3555,3555,3555,0
20240328,104100,15536740,3555,3555,3555,3555,1
20240328,104000,15533185,3550,3550,3550,3550,200
20240328,103900,14823185,3555,3555,3555,3555,0
20240328,103800,14823185,3555,3555,3555,3555,0
20240328,103700,14823185,3555,3555,3555,3555,0
20240328,103600,14823185,3555,3555,3555,3555,0
20240328,103500,14823185,3555,3555,3555,3555,0
20240328,103400,14823185,3555,3555,3555,3555,0
20240328,103300,14823185,3555,3555,3555,3555,3
20240328,103200,14812520,3555,3550,3555,3550,2
20240328,103100,14805415,3555,3555,3555,3555,0
20240328,103000,14805415,3555,3555,3555,3555,0
20240328,102900,14805415,3555,3550,3555,3550,77
20240328,102800,14532060,3555,3555,3555,3555,0
20240328,102700,14532060,3555,3550,3555,3550,154
20240328,102600,13985355,3555,3555,3555,3555,0
20240328,102500,13985355,3555,3555,3555,3555,0
20240328,102400,13985355,3555,3555,3555,3555,0
20240328,102300,13985355,3555,3555,3555,3555,0
20240328,102200,13985355,3555,3555,3555,3555,0
20240328,102100,13985355,3555,3555,3555,3555,200
20240328,102000,13274355,3555,3555,3555,3555,0
20240328,101900,13274355,3555,3550,3555,3550,158
20240328,101800,12713450,3550,3545,3550,3545,201
20240328,101700,12000900,3545,3545,3545,3545,0
20240328,101600,12000900,3545,3520,3545,3520,13
20240328,101500,11955115,3550,3550,3550,3550,0
20240328,101400,11955115,3550,3545,3550,3545,1000
20240328,101300,8405445,3545,3545,3545,3545,0
20240328,101200,8405445,3545,3545,3545,3545,0
20240328,101100,8405445,3545,3545,3545,3545,0
20240328,101000,8405445,3545,3545,3545,3545,0
20240328,100900,8405445,3545,3545,3545,3515,180
20240328,100800,7768365,3545,3545,3545,3545,0
20240328,100700,7768365,3545,3545,3545,3545,0
20240328,100600,7768365,3545,3545,3545,3545,0
20240328,100500,7768365,3545,3545,3545,3545,0
20240328,100400,7768365,3545,3545,3545,3545,0
20240328,100300,7768365,3545,3545,3545,3545,0
20240328,100200,7768365,3545,3545,3545,3545,0
20240328,100100,7768365,3545,3520,3545,3515,501
20240328,100000,6007190,3550,3550,3550,3550,0
20240328,095900,6007190,3550,3550,3550,3550,0
20240328,095800,6007190,3550,3550,3550,3550,0
20240328,095700,6007190,3550,3550,3550,3550,0
20240328,095600,6007190,3550,3550,3550,3550,0
20240328,095500,6007190,3550,3550,3550,3550,0
20240328,095400,6007190,3550,3550,3550,3550,0
20240328,095300,6007190,3550,3550,3550,3550,0
20240328,095200,6007190,3550,3550,3550,3550,0
20240328,095100,6007190,3550,3550,3550,3550,0
20240328,095000,6007190,3550,3550,3550,3550,0
20240328,094900,6007190,3550,3550,3550,3550,0
20240328,094800,6007190,3550,3550,3550,3545,54
20240328,094700,5815750,3545,3545,3545,3545,80
20240328,094600,5532150,3545,3545,3545,3545,0
20240328,094500,5532150,3545,3545,3545,3545,0
20240328,094400,5532150,3545,3545,3545,3545,0
20240328,094300,5532150,3545,3545,3545,3545,1
20240328,094200,5528605,3545,3545,3545,3545,0
20240328,094100,5528605,3545,3545,3545,3545,0
20240328,094000,5528605,3545,3545,3545,3545,0
20240328,093900,5528605,3545,3545,3545,3545,0
20240328,093800,5528605,3545,3545,3545,3545,2
20240328,093700,5521515,3545,3545,3545,3545,0
20240328,093600,5521515,3545,3545,3545,3545,0
20240328,093500,5521515,3545,3545,3545,3545,0
20240328,093400,5521515,3545,3545,3545,3545,0
20240328,093300,5521515,3545,3545,3545,3545,0
20240328,093200,5521515,3545,3545,3545,3545,0
20240328,093100,5521515,3545,3545,3545,3545,0
20240328,093000,5521515,3545,3545,3545,3545,0
20240328,092900,5521515,3545,3545,3545,3545,0
20240328,092800,5521515,3545,3545,3545,3545,0
20240328,092700,5521515,3545,3545,3545,3545,0
20240328,092600,5521515,3545,3545,3545,3545,0
20240328,092500,5521515,3545,3545,3545,3545,6
20240328,092400,5500245,3545,3545,3545,3545,0
20240328,092300,5500245,3545,3545,3545,3545,0
20240328,092200,5500245,3545,3545,3545,3545,0
20240328,092100,5500245,3545,3545,3545,3545,0
20240328,092000,5500245,3545,3545,3545,3545,0
20240328,091900,5500245,3545,3545,3545,3545,0
20240328,091800,5500245,3545,3545,3545,3545,0
20240328,091700,5500245,3545,3545,3545,3545,0
20240328,091600,5500245,3545,3545,3545,3545,0
20240328,091500,5500245,3545,3545,3545,3545,0
20240328,091400,5500245,3545,3545,3545,3545,0
20240328,091300,5500245,3545,3545,3545,3545,0
20240328,091200,5500245,3545,3545,3545,3545,0
20240328,091100,5500245,3545,3545,3545,3545,0
20240328,091000,5500245,3545,3545,3545,3545,0
20240328,090900,5500245,3545,3545,3545,3545,0
20240328,090800,5500245,3545,3545,3545,3545,0
20240328,090700,5500245,3545,3545,3545,3545,0
20240328,090600,5500245,3545,3540,3545,3540,2
20240328,090500,5493160,3505,3535,3535,3500,1417
20240328,090400,522575,3550,3550,3550,3550,24
20240328,090300,437375,3555,3555,3555,3555,0
20240328,090200,437375,3555,3555,3555,3555,0
20240328,090100,437375,3555,3555,3555,3555,0
20240328,090000,437375,3555,3560,3560,3555,123