KissMeData/038540/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,191200,243850030,3800,3800,3800,3800,217
20240328,191100,243850030,3800,3800,3800,3800,0
20240328,191000,243850030,3800,3800,3800,3800,0
20240328,190900,243850030,3800,3800,3800,3800,0
20240328,190800,243850030,3800,3800,3800,3800,0
20240328,190700,243850030,3800,3800,3800,3800,0
20240328,190600,243850030,3800,3800,3800,3800,0
20240328,190500,243850030,3800,3800,3800,3800,0
20240328,190400,243850030,3800,3800,3800,3800,0
20240328,190300,243850030,3800,3800,3800,3800,0
20240328,190200,243850030,3800,3800,3800,3800,0
20240328,190100,243850030,3800,3800,3800,3800,0
20240328,190000,243850030,3800,3800,3800,3800,0
20240328,185900,243850030,3800,3800,3800,3800,0
20240328,185800,243850030,3800,3800,3800,3800,0
20240328,185700,243850030,3800,3800,3800,3800,0
20240328,185600,243850030,3800,3800,3800,3800,0
20240328,185500,243850030,3800,3800,3800,3800,0
20240328,185400,243850030,3800,3800,3800,3800,0
20240328,185300,243850030,3800,3800,3800,3800,0
20240328,185200,243850030,3800,3800,3800,3800,0
20240328,185100,243850030,3800,3800,3800,3800,0
20240328,185000,243850030,3800,3800,3800,3800,0
20240328,184900,243850030,3800,3800,3800,3800,0
20240328,184800,243850030,3800,3800,3800,3800,0
20240328,184700,243850030,3800,3800,3800,3800,0
20240328,184600,243850030,3800,3800,3800,3800,0
20240328,184500,243850030,3800,3800,3800,3800,0
20240328,184400,243850030,3800,3800,3800,3800,0
20240328,184300,243850030,3800,3800,3800,3800,0
20240328,184200,243850030,3800,3800,3800,3800,217
20240328,184100,243850030,3800,3800,3800,3800,0
20240328,184000,243850030,3800,3800,3800,3800,0
20240328,183900,243850030,3800,3800,3800,3800,0
20240328,183800,243850030,3800,3800,3800,3800,0
20240328,183700,243850030,3800,3800,3800,3800,0
20240328,183600,243850030,3800,3800,3800,3800,0
20240328,183500,243850030,3800,3800,3800,3800,0
20240328,183400,243850030,3800,3800,3800,3800,0
20240328,183300,243850030,3800,3800,3800,3800,0
20240328,183200,243850030,3800,3800,3800,3800,0
20240328,183100,243850030,3800,3800,3800,3800,0
20240328,183000,243850030,3800,3800,3800,3800,0
20240328,182900,243850030,3800,3800,3800,3800,0
20240328,182800,243850030,3800,3800,3800,3800,0
20240328,182700,243850030,3800,3800,3800,3800,0
20240328,182600,243850030,3800,3800,3800,3800,0
20240328,182500,243850030,3800,3800,3800,3800,0
20240328,182400,243850030,3800,3800,3800,3800,0
20240328,182300,243850030,3800,3800,3800,3800,0
20240328,182200,243850030,3800,3800,3800,3800,0
20240328,182100,243850030,3800,3800,3800,3800,0
20240328,182000,243850030,3800,3800,3800,3800,0
20240328,181900,243850030,3800,3800,3800,3800,0
20240328,181800,243850030,3800,3800,3800,3800,0
20240328,181700,243850030,3800,3800,3800,3800,0
20240328,181600,243850030,3800,3800,3800,3800,0
20240328,181500,243850030,3800,3800,3800,3800,0
20240328,181400,243850030,3800,3800,3800,3800,0
20240328,181300,243850030,3800,3800,3800,3800,0
20240328,181200,243850030,3800,3800,3800,3800,217
20240328,181100,243850030,3800,3800,3800,3800,0
20240328,181000,243850030,3800,3800,3800,3800,0
20240328,180900,243850030,3800,3800,3800,3800,0
20240328,180800,243850030,3800,3800,3800,3800,0
20240328,180700,243850030,3800,3800,3800,3800,0
20240328,180600,243850030,3800,3800,3800,3800,0
20240328,180500,243850030,3800,3800,3800,3800,0
20240328,180400,243850030,3800,3800,3800,3800,0
20240328,180300,243850030,3800,3800,3800,3800,0
20240328,180200,243850030,3800,3800,3800,3800,0
20240328,180100,243850030,3800,3800,3800,3800,0
20240328,180000,243850030,3800,3800,3800,3800,0
20240328,175900,243850030,3800,3800,3800,3800,0
20240328,175800,243850030,3800,3800,3800,3800,0
20240328,175700,243850030,3800,3800,3800,3800,0
20240328,175600,243850030,3800,3800,3800,3800,0
20240328,175500,243850030,3800,3800,3800,3800,0
20240328,175400,243850030,3800,3800,3800,3800,0
20240328,175300,243850030,3800,3800,3800,3800,0
20240328,175200,243850030,3800,3800,3800,3800,0
20240328,175100,243850030,3800,3800,3800,3800,0
20240328,175000,243850030,3800,3800,3800,3800,0
20240328,174900,243850030,3800,3800,3800,3800,0
20240328,174800,243850030,3800,3800,3800,3800,0
20240328,174700,243850030,3800,3800,3800,3800,0
20240328,174600,243850030,3800,3800,3800,3800,0
20240328,174500,243850030,3800,3800,3800,3800,0
20240328,174400,243850030,3800,3800,3800,3800,0
20240328,174300,243850030,3800,3800,3800,3800,0
20240328,174200,243850030,3800,3800,3800,3800,217
20240328,174100,243850030,3800,3800,3800,3800,0
20240328,174000,243850030,3800,3800,3800,3800,0
20240328,173900,243850030,3800,3800,3800,3800,0
20240328,173800,243850030,3800,3800,3800,3800,0
20240328,173700,243850030,3800,3800,3800,3800,0
20240328,173600,243850030,3800,3800,3800,3800,0
20240328,173500,243850030,3800,3800,3800,3800,0
20240328,173400,243850030,3800,3800,3800,3800,0
20240328,173300,243850030,3800,3800,3800,3800,0
20240328,173200,243850030,3800,3800,3800,3800,0
20240328,173100,243850030,3800,3800,3800,3800,0
20240328,173000,243850030,3800,3800,3800,3800,0
20240328,172900,243850030,3800,3800,3800,3800,0
20240328,172800,243850030,3800,3800,3800,3800,0
20240328,172700,243850030,3800,3800,3800,3800,0
20240328,172600,243850030,3800,3800,3800,3800,0
20240328,172500,243850030,3800,3800,3800,3800,0
20240328,172400,243850030,3800,3800,3800,3800,0
20240328,172300,243850030,3800,3800,3800,3800,0
20240328,172200,243850030,3800,3800,3800,3800,0
20240328,172100,243850030,3800,3800,3800,3800,0
20240328,172000,243850030,3800,3800,3800,3800,0
20240328,171900,243850030,3800,3800,3800,3800,0
20240328,171800,243850030,3800,3800,3800,3800,0
20240328,171700,243850030,3800,3800,3800,3800,0
20240328,171600,243850030,3800,3800,3800,3800,0
20240328,171500,243850030,3800,3800,3800,3800,0
20240328,171400,243850030,3800,3800,3800,3800,0
20240328,171300,243850030,3800,3800,3800,3800,0
20240328,171200,243850030,3800,3800,3800,3800,217
20240328,171100,243850030,3800,3800,3800,3800,0
20240328,171000,243850030,3800,3800,3800,3800,0
20240328,170900,243850030,3800,3800,3800,3800,0
20240328,170800,243850030,3800,3800,3800,3800,0
20240328,170700,243850030,3800,3800,3800,3800,0
20240328,170600,243850030,3800,3800,3800,3800,0
20240328,170500,243850030,3800,3800,3800,3800,0
20240328,170400,243850030,3800,3800,3800,3800,0
20240328,170300,243850030,3800,3800,3800,3800,0
20240328,170200,243850030,3800,3800,3800,3800,0
20240328,170100,243850030,3800,3800,3800,3800,0
20240328,170000,243850030,3800,3800,3800,3800,0
20240328,165900,243850030,3800,3800,3800,3800,0
20240328,165800,243850030,3800,3800,3800,3800,0
20240328,165700,243850030,3800,3800,3800,3800,0
20240328,165600,243850030,3800,3800,3800,3800,0
20240328,165500,243850030,3800,3800,3800,3800,0
20240328,165400,243850030,3800,3800,3800,3800,0
20240328,165300,243850030,3800,3800,3800,3800,0
20240328,165200,243850030,3800,3800,3800,3800,0
20240328,165100,243850030,3800,3800,3800,3800,0
20240328,165000,243850030,3800,3800,3800,3800,0
20240328,164900,243850030,3800,3800,3800,3800,0
20240328,164800,243850030,3800,3800,3800,3800,0
20240328,164700,243850030,3800,3800,3800,3800,0
20240328,164600,243850030,3800,3800,3800,3800,0
20240328,164500,243850030,3800,3800,3800,3800,0
20240328,164400,243850030,3800,3800,3800,3800,0
20240328,164300,243850030,3800,3800,3800,3800,0
20240328,164200,243850030,3800,3800,3800,3800,217
20240328,164100,243850030,3800,3800,3800,3800,0
20240328,164000,243850030,3800,3800,3800,3800,0
20240328,163900,243850030,3800,3800,3800,3800,0
20240328,163800,243850030,3800,3800,3800,3800,0
20240328,163700,243850030,3800,3800,3800,3800,0
20240328,163600,243850030,3800,3800,3800,3800,0
20240328,163500,243850030,3800,3800,3800,3800,0
20240328,163400,243850030,3800,3800,3800,3800,0
20240328,163300,243850030,3800,3800,3800,3800,0
20240328,163200,243850030,3800,3800,3800,3800,0
20240328,163100,243850030,3800,3800,3800,3800,0
20240328,163000,243850030,3800,3800,3800,3800,0
20240328,162900,243850030,3800,3800,3800,3800,0
20240328,162800,243850030,3800,3800,3800,3800,0
20240328,162700,243850030,3800,3800,3800,3800,0
20240328,162600,243850030,3800,3800,3800,3800,0
20240328,162500,243850030,3800,3800,3800,3800,0
20240328,162400,243850030,3800,3800,3800,3800,0
20240328,162300,243850030,3800,3800,3800,3800,0
20240328,162200,243850030,3800,3800,3800,3800,0
20240328,162100,243850030,3800,3800,3800,3800,0
20240328,162000,243850030,3800,3800,3800,3800,0
20240328,161900,243850030,3800,3800,3800,3800,0
20240328,161800,243850030,3800,3800,3800,3800,0
20240328,161700,243850030,3800,3800,3800,3800,0
20240328,161600,243850030,3800,3800,3800,3800,0
20240328,161500,243850030,3800,3800,3800,3800,0
20240328,161400,243850030,3800,3800,3800,3800,0
20240328,161300,243850030,3800,3800,3800,3800,0
20240328,161200,243850030,3800,3800,3800,3800,217
20240328,161100,243850030,3800,3800,3800,3800,0
20240328,161000,243850030,3800,3800,3800,3800,0
20240328,160900,243850030,3800,3800,3800,3800,0
20240328,160800,243850030,3800,3800,3800,3800,0
20240328,160700,243850030,3800,3800,3800,3800,0
20240328,160600,243850030,3800,3800,3800,3800,0
20240328,160500,243850030,3800,3800,3800,3800,0
20240328,160400,243850030,3800,3800,3800,3800,0
20240328,160300,243850030,3800,3800,3800,3800,0
20240328,160200,243850030,3800,3800,3800,3800,0
20240328,160100,243850030,3800,3800,3800,3800,0
20240328,160000,243850030,3800,3800,3800,3800,0
20240328,155900,243850030,3800,3800,3800,3800,0
20240328,155800,243850030,3800,3800,3800,3800,0
20240328,155700,243850030,3800,3800,3800,3800,0
20240328,155600,243850030,3800,3800,3800,3800,0
20240328,155500,243850030,3800,3800,3800,3800,0
20240328,155400,243850030,3800,3800,3800,3800,0
20240328,155300,243850030,3800,3800,3800,3800,0
20240328,155200,243850030,3800,3800,3800,3800,0
20240328,155100,243850030,3800,3800,3800,3800,0
20240328,155000,243850030,3800,3800,3800,3800,0
20240328,154900,243850030,3800,3800,3800,3800,0
20240328,154800,243850030,3800,3800,3800,3800,0
20240328,154700,243850030,3800,3800,3800,3800,0
20240328,154600,243850030,3800,3800,3800,3800,0
20240328,154500,243850030,3800,3800,3800,3800,0
20240328,154400,243850030,3800,3800,3800,3800,0
20240328,154300,243850030,3800,3800,3800,3800,0
20240328,154200,243850030,3800,3800,3800,3800,217
20240328,154100,243850030,3800,3800,3800,3800,0
20240328,154000,243850030,3800,3800,3800,3800,0
20240328,153900,243850030,3800,3800,3800,3800,0
20240328,153800,243850030,3800,3800,3800,3800,0
20240328,153700,243850030,3800,3800,3800,3800,0
20240328,153600,243850030,3800,3800,3800,3800,0
20240328,153500,243850030,3800,3800,3800,3800,0
20240328,153400,243850030,3800,3800,3800,3800,0
20240328,153300,243850030,3800,3800,3800,3800,0
20240328,153200,243850030,3800,3800,3800,3800,0
20240328,153100,243850030,3800,3800,3800,3800,0
20240328,153000,243850030,3800,3800,3800,3800,217
20240328,152900,243025430,3805,3805,3805,3805,0
20240328,152800,243025430,3805,3805,3805,3805,0
20240328,152700,243025430,3805,3805,3805,3805,0
20240328,152600,243025430,3805,3805,3805,3805,0
20240328,152500,243025430,3805,3805,3805,3805,0
20240328,152400,243025430,3805,3805,3805,3805,0
20240328,152300,243025430,3805,3805,3805,3805,0
20240328,152200,243025430,3805,3805,3805,3805,0
20240328,152100,243025430,3805,3805,3805,3805,0
20240328,152000,243025430,3805,3805,3805,3805,0
20240328,151900,243025430,3805,3805,3805,3800,2309
20240328,151800,234240185,3805,3800,3805,3800,5586
20240328,151700,213011850,3800,3780,3800,3780,2861
20240328,151600,202150030,3775,3775,3775,3775,528
20240328,151500,200156830,3780,3780,3780,3780,0
20240328,151400,200156830,3780,3780,3780,3780,0
20240328,151300,200156830,3780,3780,3780,3780,76
20240328,151200,199869550,3780,3780,3780,3780,0
20240328,151100,199869550,3780,3755,3780,3755,73
20240328,151000,199593710,3780,3780,3780,3780,0
20240328,150900,199593710,3780,3780,3780,3780,0
20240328,150800,199593710,3780,3780,3780,3780,1
20240328,150700,199589930,3750,3760,3760,3750,531
20240328,150600,197594920,3785,3785,3785,3785,1
20240328,150500,197591135,3785,3785,3785,3760,7
20240328,150400,197564765,3770,3770,3770,3770,90
20240328,150300,197225465,3735,3780,3780,3735,5338
20240328,150200,177171135,3785,3785,3785,3785,0
20240328,150100,177171135,3785,3785,3785,3785,1
20240328,150000,177167350,3780,3780,3780,3780,0
20240328,145900,177167350,3780,3780,3780,3780,500
20240328,145800,175277350,3785,3785,3785,3785,0
20240328,145700,175277350,3785,3785,3785,3785,1
20240328,145600,175273565,3780,3780,3780,3780,0
20240328,145500,175273565,3780,3780,3780,3780,0
20240328,145400,175273565,3780,3780,3780,3780,78
20240328,145300,174978725,3785,3785,3785,3785,2
20240328,145200,174971155,3785,3785,3785,3785,0
20240328,145100,174971155,3785,3785,3785,3785,1
20240328,145000,174967370,3780,3780,3780,3780,0
20240328,144900,174967370,3780,3780,3780,3780,0
20240328,144800,174967370,3780,3780,3780,3780,0
20240328,144700,174967370,3780,3780,3780,3780,11
20240328,144600,174925790,3785,3785,3785,3785,1
20240328,144500,174922005,3780,3780,3780,3780,0
20240328,144400,174922005,3780,3780,3780,3780,506
20240328,144300,173009325,3785,3785,3785,3785,0
20240328,144200,173009325,3785,3790,3790,3785,405
20240328,144100,171476395,3795,3795,3795,3795,0
20240328,144000,171476395,3795,3795,3795,3795,0
20240328,143900,171476395,3795,3795,3795,3795,0
20240328,143800,171476395,3795,3795,3795,3795,0
20240328,143700,171476395,3795,3795,3795,3795,0
20240328,143600,171476395,3795,3795,3795,3795,0
20240328,143500,171476395,3795,3795,3795,3795,0
20240328,143400,171476395,3795,3795,3795,3795,0
20240328,143300,171476395,3795,3795,3795,3795,0
20240328,143200,171476395,3795,3795,3795,3795,0
20240328,143100,171476395,3795,3795,3795,3795,1
20240328,143000,171472600,3790,3790,3790,3790,0
20240328,142900,171472600,3790,3790,3790,3790,0
20240328,142800,171472600,3790,3790,3790,3790,0
20240328,142700,171472600,3790,3790,3790,3790,2
20240328,142600,171465020,3785,3785,3785,3785,0
20240328,142500,171465020,3785,3785,3785,3785,0
20240328,142400,171465020,3785,3785,3785,3785,0
20240328,142300,171465020,3785,3785,3785,3785,0
20240328,142200,171465020,3785,3785,3785,3785,0
20240328,142100,171465020,3785,3785,3785,3785,54
20240328,142000,171260630,3800,3800,3800,3800,0
20240328,141900,171260630,3800,3800,3800,3800,0
20240328,141800,171260630,3800,3800,3800,3800,0
20240328,141700,171260630,3800,3800,3800,3800,0
20240328,141600,171260630,3800,3800,3800,3800,1
20240328,141500,171256830,3785,3795,3795,3785,1448
20240328,141400,165765160,3800,3800,3800,3800,0
20240328,141300,165765160,3800,3800,3800,3800,1
20240328,141200,165761360,3800,3800,3800,3800,0
20240328,141100,165761360,3800,3800,3800,3800,140
20240328,141000,165229360,3800,3800,3800,3800,0
20240328,140900,165229360,3800,3800,3800,3800,0
20240328,140800,165229360,3800,3800,3800,3800,0
20240328,140700,165229360,3800,3800,3800,3800,268
20240328,140600,164210960,3805,3805,3805,3805,0
20240328,140500,164210960,3805,3805,3805,3805,0
20240328,140400,164210960,3805,3805,3805,3805,0
20240328,140300,164210960,3805,3805,3805,3805,0
20240328,140200,164210960,3805,3805,3805,3805,0
20240328,140100,164210960,3805,3805,3805,3805,2
20240328,140000,164203350,3810,3810,3810,3810,0
20240328,135900,164203350,3810,3810,3810,3810,0
20240328,135800,164203350,3810,3810,3810,3810,0
20240328,135700,164203350,3810,3810,3810,3810,0
20240328,135600,164203350,3810,3805,3810,3805,14
20240328,135500,164150075,3805,3805,3805,3805,0
20240328,135400,164150075,3805,3805,3805,3805,0
20240328,135300,164150075,3805,3805,3805,3805,0
20240328,135200,164150075,3805,3800,3805,3800,317
20240328,135100,162944320,3800,3800,3800,3800,0
20240328,135000,162944320,3800,3800,3800,3800,800
20240328,134900,159904320,3800,3800,3800,3800,0
20240328,134800,159904320,3800,3800,3800,3800,104
20240328,134700,159509120,3800,3790,3800,3785,32
20240328,134600,159387800,3795,3795,3795,3795,0
20240328,134500,159387800,3795,3795,3795,3795,0
20240328,134400,159387800,3795,3795,3795,3795,0
20240328,134300,159387800,3795,3795,3795,3795,0
20240328,134200,159387800,3795,3795,3795,3795,0
20240328,134100,159387800,3795,3795,3795,3795,2386
20240328,134000,150332930,3800,3800,3800,3800,0
20240328,133900,150332930,3800,3800,3800,3800,0
20240328,133800,150332930,3800,3800,3800,3800,0
20240328,133700,150332930,3800,3800,3800,3800,500
20240328,133600,148432930,3805,3805,3805,3805,0
20240328,133500,148432930,3805,3800,3805,3800,2399
20240328,133400,139312600,3800,3800,3800,3800,2000
20240328,133300,131712600,3785,3785,3785,3785,63
20240328,133200,131474145,3800,3800,3800,3800,1000
20240328,133100,127674145,3800,3795,3800,3795,900
20240328,133000,124254395,3800,3800,3800,3800,0
20240328,132900,124254395,3800,3800,3800,3800,0
20240328,132800,124254395,3800,3800,3800,3800,1
20240328,132700,124250595,3800,3800,3800,3800,0
20240328,132600,124250595,3800,3785,3800,3785,101
20240328,132500,123868295,3785,3785,3785,3785,0
20240328,132400,123868295,3785,3785,3785,3785,0
20240328,132300,123868295,3785,3785,3785,3785,0
20240328,132200,123868295,3785,3785,3785,3785,0
20240328,132100,123868295,3785,3785,3785,3785,0
20240328,132000,123868295,3785,3785,3785,3785,100
20240328,131900,123489795,3785,3790,3790,3785,919
20240328,131800,120011200,3790,3790,3790,3790,0
20240328,131700,120011200,3790,3790,3790,3790,0
20240328,131600,120011200,3790,3790,3790,3790,0
20240328,131500,120011200,3790,3790,3790,3790,30
20240328,131400,119897500,3800,3800,3800,3800,0
20240328,131300,119897500,3800,3800,3800,3800,0
20240328,131200,119897500,3800,3790,3800,3790,21
20240328,131100,119817900,3800,3800,3800,3800,0
20240328,131000,119817900,3800,3800,3800,3800,0
20240328,130900,119817900,3800,3800,3800,3800,0
20240328,130800,119817900,3800,3800,3800,3800,0
20240328,130700,119817900,3800,3795,3800,3795,550
20240328,130600,117728225,3795,3795,3795,3795,0
20240328,130500,117728225,3795,3795,3795,3795,0
20240328,130400,117728225,3795,3795,3795,3795,0
20240328,130300,117728225,3795,3795,3795,3795,0
20240328,130200,117728225,3795,3795,3795,3795,0
20240328,130100,117728225,3795,3795,3795,3795,0
20240328,130000,117728225,3795,3795,3795,3795,1
20240328,125900,117724430,3785,3785,3785,3785,0
20240328,125800,117724430,3785,3785,3785,3785,0
20240328,125700,117724430,3785,3785,3785,3785,110
20240328,125600,117308080,3800,3785,3800,3785,548
20240328,125500,115226625,3800,3800,3800,3800,0
20240328,125400,115226625,3800,3800,3800,3800,0
20240328,125300,115226625,3800,3800,3800,3800,0
20240328,125200,115226625,3800,3800,3800,3800,1
20240328,125100,115222825,3785,3785,3785,3785,0
20240328,125000,115222825,3785,3790,3790,3785,20
20240328,124900,115147120,3800,3800,3800,3800,0
20240328,124800,115147120,3800,3800,3800,3800,4
20240328,124700,115131920,3800,3800,3800,3800,0
20240328,124600,115131920,3800,3800,3800,3800,0
20240328,124500,115131920,3800,3800,3800,3800,0
20240328,124400,115131920,3800,3800,3800,3800,0
20240328,124300,115131920,3800,3800,3800,3800,0
20240328,124200,115131920,3800,3800,3800,3800,0
20240328,124100,115131920,3800,3790,3800,3790,199
20240328,124000,114377700,3800,3800,3800,3800,0
20240328,123900,114377700,3800,3800,3800,3800,0
20240328,123800,114377700,3800,3800,3800,3800,0
20240328,123700,114377700,3800,3800,3800,3800,2
20240328,123600,114370100,3790,3790,3790,3790,0
20240328,123500,114370100,3790,3790,3790,3790,0
20240328,123400,114370100,3790,3790,3790,3790,0
20240328,123300,114370100,3790,3790,3790,3790,0
20240328,123200,114370100,3790,3790,3790,3790,520
20240328,123100,112399300,3800,3800,3800,3800,0
20240328,123000,112399300,3800,3800,3800,3800,0
20240328,122900,112399300,3800,3800,3800,3800,1
20240328,122800,112395500,3790,3790,3790,3790,0
20240328,122700,112395500,3790,3790,3790,3790,0
20240328,122600,112395500,3790,3790,3790,3790,0
20240328,122500,112395500,3790,3790,3790,3790,0
20240328,122400,112395500,3790,3790,3790,3790,0
20240328,122300,112395500,3790,3790,3790,3790,48
20240328,122200,112213580,3790,3790,3790,3790,0
20240328,122100,112213580,3790,3790,3790,3790,0
20240328,122000,112213580,3790,3795,3795,3790,2000
20240328,121900,104633410,3800,3800,3800,3800,0
20240328,121800,104633410,3800,3805,3805,3800,73
20240328,121700,104355745,3810,3810,3810,3810,0
20240328,121600,104355745,3810,3810,3810,3810,11
20240328,121500,104313835,3810,3810,3810,3810,0
20240328,121400,104313835,3810,3810,3810,3810,0
20240328,121300,104313835,3810,3810,3810,3810,0
20240328,121200,104313835,3810,3810,3810,3810,0
20240328,121100,104313835,3810,3810,3810,3810,0
20240328,121000,104313835,3810,3810,3810,3810,0
20240328,120900,104313835,3810,3810,3810,3810,1
20240328,120800,104310025,3805,3805,3805,3805,0
20240328,120700,104310025,3805,3805,3805,3805,0
20240328,120600,104310025,3805,3805,3805,3805,0
20240328,120500,104310025,3805,3805,3805,3805,0
20240328,120400,104310025,3805,3805,3805,3805,0
20240328,120300,104310025,3805,3805,3805,3805,14
20240328,120200,104256755,3795,3795,3795,3795,0
20240328,120100,104256755,3795,3795,3795,3795,0
20240328,120000,104256755,3795,3795,3795,3795,0
20240328,115900,104256755,3795,3795,3795,3795,0
20240328,115800,104256755,3795,3795,3795,3795,1
20240328,115700,104252960,3810,3810,3810,3810,0
20240328,115600,104252960,3810,3810,3810,3810,0
20240328,115500,104252960,3810,3810,3810,3810,2
20240328,115400,104245340,3795,3795,3795,3795,0
20240328,115300,104245340,3795,3795,3795,3795,30
20240328,115200,104131490,3795,3795,3795,3795,0
20240328,115100,104131490,3795,3795,3795,3795,250
20240328,115000,103182740,3795,3790,3795,3790,1250
20240328,114900,98443990,3800,3810,3810,3800,256
20240328,114800,97471160,3810,3810,3810,3810,0
20240328,114700,97471160,3810,3810,3810,3810,1
20240328,114600,97467350,3810,3810,3810,3810,0
20240328,114500,97467350,3810,3810,3810,3810,0
20240328,114400,97467350,3810,3810,3810,3810,10
20240328,114300,97429250,3810,3810,3810,3810,2
20240328,114200,97421630,3800,3800,3800,3800,0
20240328,114100,97421630,3800,3800,3800,3800,0
20240328,114000,97421630,3800,3800,3800,3800,0
20240328,113900,97421630,3800,3800,3800,3800,100
20240328,113800,97041630,3810,3810,3810,3810,2
20240328,113700,97034010,3805,3805,3805,3805,40
20240328,113600,96881810,3805,3800,3805,3800,3037
20240328,113500,85334810,3790,3790,3790,3790,100
20240328,113400,84955810,3790,3790,3790,3790,0
20240328,113300,84955810,3790,3790,3790,3790,61
20240328,113200,84724620,3795,3795,3795,3795,180
20240328,113100,84041520,3800,3800,3800,3800,0
20240328,113000,84041520,3800,3800,3800,3800,0
20240328,112900,84041520,3800,3800,3800,3800,0
20240328,112800,84041520,3800,3800,3800,3800,0
20240328,112700,84041520,3800,3800,3800,3800,0
20240328,112600,84041520,3800,3800,3800,3800,0
20240328,112500,84041520,3800,3795,3800,3795,3479
20240328,112400,70821635,3795,3795,3795,3795,84
20240328,112300,70502855,3795,3795,3795,3795,0
20240328,112200,70502855,3795,3795,3795,3795,0
20240328,112100,70502855,3795,3795,3795,3795,1
20240328,112000,70499060,3795,3795,3795,3795,0
20240328,111900,70499060,3795,3795,3795,3795,10
20240328,111800,70461110,3800,3800,3800,3800,0
20240328,111700,70461110,3800,3800,3800,3800,0
20240328,111600,70461110,3800,3800,3800,3800,0
20240328,111500,70461110,3800,3800,3800,3800,0
20240328,111400,70461110,3800,3800,3800,3800,0
20240328,111300,70461110,3800,3800,3800,3800,3
20240328,111200,70449710,3800,3800,3800,3800,0
20240328,111100,70449710,3800,3800,3800,3800,0
20240328,111000,70449710,3800,3800,3800,3800,0
20240328,110900,70449710,3800,3800,3800,3800,0
20240328,110800,70449710,3800,3800,3800,3800,0
20240328,110700,70449710,3800,3800,3800,3800,0
20240328,110600,70449710,3800,3795,3800,3795,375
20240328,110500,69026550,3800,3800,3800,3800,0
20240328,110400,69026550,3800,3800,3800,3800,40
20240328,110300,68874550,3800,3800,3800,3800,0
20240328,110200,68874550,3800,3800,3800,3800,11
20240328,110100,68832750,3800,3800,3800,3800,263
20240328,110000,67833350,3800,3800,3800,3800,0
20240328,105900,67833350,3800,3800,3800,3800,1576
20240328,105800,61844550,3800,3800,3800,3800,0
20240328,105700,61844550,3800,3800,3800,3800,173
20240328,105600,61187150,3800,3800,3800,3800,0
20240328,105500,61187150,3800,3800,3800,3800,227
20240328,105400,60324550,3800,3800,3800,3795,1255
20240328,105300,55555575,3800,3795,3800,3795,5429
20240328,105200,34940995,3795,3790,3795,3790,541
20240328,105100,32888345,3790,3790,3790,3790,0
20240328,105000,32888345,3790,3790,3790,3790,26
20240328,104900,32789805,3790,3790,3790,3790,0
20240328,104800,32789805,3790,3790,3790,3790,0
20240328,104700,32789805,3790,3790,3790,3790,20
20240328,104600,32714005,3795,3795,3795,3795,0
20240328,104500,32714005,3795,3795,3795,3795,0
20240328,104400,32714005,3795,3795,3795,3795,0
20240328,104300,32714005,3795,3795,3795,3795,0
20240328,104200,32714005,3795,3795,3795,3795,0
20240328,104100,32714005,3795,3795,3795,3795,260
20240328,104000,31727305,3795,3795,3795,3795,0
20240328,103900,31727305,3795,3795,3795,3795,0
20240328,103800,31727305,3795,3795,3795,3795,0
20240328,103700,31727305,3795,3795,3795,3795,0
20240328,103600,31727305,3795,3795,3795,3795,0
20240328,103500,31727305,3795,3795,3795,3795,0
20240328,103400,31727305,3795,3795,3795,3795,0
20240328,103300,31727305,3795,3780,3795,3780,303
20240328,103200,30581920,3795,3795,3795,3795,0
20240328,103100,30581920,3795,3795,3795,3795,0
20240328,103000,30581920,3795,3795,3795,3795,0
20240328,102900,30581920,3795,3795,3795,3795,0
20240328,102800,30581920,3795,3795,3795,3795,0
20240328,102700,30581920,3795,3795,3795,3795,0
20240328,102600,30581920,3795,3795,3795,3795,0
20240328,102500,30581920,3795,3795,3795,3795,0
20240328,102400,30581920,3795,3795,3795,3795,1
20240328,102300,30578125,3775,3775,3775,3775,0
20240328,102200,30578125,3775,3775,3775,3775,0
20240328,102100,30578125,3775,3775,3775,3775,0
20240328,102000,30578125,3775,3775,3775,3775,0
20240328,101900,30578125,3775,3775,3775,3775,0
20240328,101800,30578125,3775,3775,3775,3775,0
20240328,101700,30578125,3775,3775,3775,3775,0
20240328,101600,30578125,3775,3780,3780,3775,647
20240328,101500,28132700,3795,3795,3795,3795,0
20240328,101400,28132700,3795,3795,3795,3795,0
20240328,101300,28132700,3795,3795,3795,3795,0
20240328,101200,28132700,3795,3795,3795,3795,0
20240328,101100,28132700,3795,3795,3795,3795,0
20240328,101000,28132700,3795,3795,3795,3795,0
20240328,100900,28132700,3795,3795,3795,3795,0
20240328,100800,28132700,3795,3795,3795,3795,0
20240328,100700,28132700,3795,3795,3795,3795,0
20240328,100600,28132700,3795,3795,3795,3795,0
20240328,100500,28132700,3795,3795,3795,3795,0
20240328,100400,28132700,3795,3795,3795,3795,0
20240328,100300,28132700,3795,3795,3795,3795,0
20240328,100200,28132700,3795,3795,3795,3795,1
20240328,100100,28128905,3775,3775,3775,3775,200
20240328,100000,27373905,3800,3800,3800,3800,0
20240328,095900,27373905,3800,3800,3800,3800,0
20240328,095800,27373905,3800,3800,3800,3800,0
20240328,095700,27373905,3800,3800,3800,3800,0
20240328,095600,27373905,3800,3800,3800,3800,1
20240328,095500,27370105,3780,3780,3780,3780,0
20240328,095400,27370105,3780,3780,3780,3780,0
20240328,095300,27370105,3780,3780,3780,3780,0
20240328,095200,27370105,3780,3780,3780,3780,0
20240328,095100,27370105,3780,3780,3780,3780,496
20240328,095000,25495225,3780,3780,3780,3780,2000
20240328,094900,17935225,3805,3805,3805,3805,42
20240328,094800,17775415,3805,3805,3805,3805,0
20240328,094700,17775415,3805,3805,3805,3805,0
20240328,094600,17775415,3805,3805,3805,3805,0
20240328,094500,17775415,3805,3805,3805,3805,0
20240328,094400,17775415,3805,3805,3805,3805,0
20240328,094300,17775415,3805,3805,3805,3805,0
20240328,094200,17775415,3805,3805,3805,3805,0
20240328,094100,17775415,3805,3805,3805,3805,0
20240328,094000,17775415,3805,3805,3805,3805,0
20240328,093900,17775415,3805,3805,3805,3805,0
20240328,093800,17775415,3805,3800,3805,3800,6
20240328,093700,17752610,3805,3805,3805,3805,0
20240328,093600,17752610,3805,3805,3805,3805,0
20240328,093500,17752610,3805,3805,3805,3805,0
20240328,093400,17752610,3805,3805,3805,3805,9
20240328,093300,17718365,3805,3805,3805,3805,0
20240328,093200,17718365,3805,3805,3805,3805,0
20240328,093100,17718365,3805,3805,3805,3805,129
20240328,093000,17227520,3805,3805,3805,3805,0
20240328,092900,17227520,3805,3805,3805,3805,102
20240328,092800,16839410,3805,3805,3805,3805,0
20240328,092700,16839410,3805,3805,3805,3805,2
20240328,092600,16831800,3805,3805,3805,3805,130
20240328,092500,16337150,3805,3805,3805,3805,0
20240328,092400,16337150,3805,3805,3805,3805,2
20240328,092300,16329540,3800,3800,3800,3800,200
20240328,092200,15569540,3800,3800,3800,3800,0
20240328,092100,15569540,3800,3795,3800,3795,1790
20240328,092000,8769345,3795,3795,3795,3795,1
20240328,091900,8765550,3770,3770,3770,3770,0
20240328,091800,8765550,3770,3770,3770,3770,0
20240328,091700,8765550,3770,3770,3770,3770,0
20240328,091600,8765550,3770,3770,3770,3770,1
20240328,091500,8761780,3795,3795,3795,3795,0
20240328,091400,8761780,3795,3770,3795,3770,314
20240328,091300,7577930,3770,3770,3770,3770,50
20240328,091200,7389430,3775,3775,3775,3775,44
20240328,091100,7223330,3775,3775,3775,3775,5
20240328,091000,7204455,3795,3795,3795,3795,50
20240328,090900,7014705,3800,3800,3800,3800,0
20240328,090800,7014705,3800,3785,3800,3785,2
20240328,090700,7007120,3785,3785,3785,3785,2
20240328,090600,6999550,3810,3810,3810,3810,0
20240328,090500,6999550,3810,3810,3810,3810,0
20240328,090400,6999550,3810,3810,3810,3810,2
20240328,090300,6991930,3810,3810,3810,3810,1
20240328,090200,6988120,3775,3775,3775,3775,7
20240328,090100,6961695,3775,3775,3775,3775,129
20240328,090000,6474720,3760,3760,3760,3760,1722