KissMeData/045300/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,191600,143229445,3830,3830,3830,3830,1814
20240328,191500,143229445,3830,3830,3830,3830,0
20240328,191400,143229445,3830,3830,3830,3830,0
20240328,191300,143229445,3830,3830,3830,3830,0
20240328,191200,143229445,3830,3830,3830,3830,0
20240328,191100,143229445,3830,3830,3830,3830,0
20240328,191000,143229445,3830,3830,3830,3830,0
20240328,190900,143229445,3830,3830,3830,3830,0
20240328,190800,143229445,3830,3830,3830,3830,0
20240328,190700,143229445,3830,3830,3830,3830,0
20240328,190600,143229445,3830,3830,3830,3830,0
20240328,190500,143229445,3830,3830,3830,3830,0
20240328,190400,143229445,3830,3830,3830,3830,0
20240328,190300,143229445,3830,3830,3830,3830,0
20240328,190200,143229445,3830,3830,3830,3830,0
20240328,190100,143229445,3830,3830,3830,3830,0
20240328,190000,143229445,3830,3830,3830,3830,0
20240328,185900,143229445,3830,3830,3830,3830,0
20240328,185800,143229445,3830,3830,3830,3830,0
20240328,185700,143229445,3830,3830,3830,3830,0
20240328,185600,143229445,3830,3830,3830,3830,0
20240328,185500,143229445,3830,3830,3830,3830,0
20240328,185400,143229445,3830,3830,3830,3830,0
20240328,185300,143229445,3830,3830,3830,3830,0
20240328,185200,143229445,3830,3830,3830,3830,0
20240328,185100,143229445,3830,3830,3830,3830,0
20240328,185000,143229445,3830,3830,3830,3830,0
20240328,184900,143229445,3830,3830,3830,3830,0
20240328,184800,143229445,3830,3830,3830,3830,0
20240328,184700,143229445,3830,3830,3830,3830,0
20240328,184600,143229445,3830,3830,3830,3830,1814
20240328,184500,143229445,3830,3830,3830,3830,0
20240328,184400,143229445,3830,3830,3830,3830,0
20240328,184300,143229445,3830,3830,3830,3830,0
20240328,184200,143229445,3830,3830,3830,3830,0
20240328,184100,143229445,3830,3830,3830,3830,0
20240328,184000,143229445,3830,3830,3830,3830,0
20240328,183900,143229445,3830,3830,3830,3830,0
20240328,183800,143229445,3830,3830,3830,3830,0
20240328,183700,143229445,3830,3830,3830,3830,0
20240328,183600,143229445,3830,3830,3830,3830,0
20240328,183500,143229445,3830,3830,3830,3830,0
20240328,183400,143229445,3830,3830,3830,3830,0
20240328,183300,143229445,3830,3830,3830,3830,0
20240328,183200,143229445,3830,3830,3830,3830,0
20240328,183100,143229445,3830,3830,3830,3830,0
20240328,183000,143229445,3830,3830,3830,3830,0
20240328,182900,143229445,3830,3830,3830,3830,0
20240328,182800,143229445,3830,3830,3830,3830,0
20240328,182700,143229445,3830,3830,3830,3830,0
20240328,182600,143229445,3830,3830,3830,3830,0
20240328,182500,143229445,3830,3830,3830,3830,0
20240328,182400,143229445,3830,3830,3830,3830,0
20240328,182300,143229445,3830,3830,3830,3830,0
20240328,182200,143229445,3830,3830,3830,3830,0
20240328,182100,143229445,3830,3830,3830,3830,0
20240328,182000,143229445,3830,3830,3830,3830,0
20240328,181900,143229445,3830,3830,3830,3830,0
20240328,181800,143229445,3830,3830,3830,3830,0
20240328,181700,143229445,3830,3830,3830,3830,0
20240328,181600,143229445,3830,3830,3830,3830,1814
20240328,181500,143229445,3830,3830,3830,3830,0
20240328,181400,143229445,3830,3830,3830,3830,0
20240328,181300,143229445,3830,3830,3830,3830,0
20240328,181200,143229445,3830,3830,3830,3830,0
20240328,181100,143229445,3830,3830,3830,3830,0
20240328,181000,143229445,3830,3830,3830,3830,0
20240328,180900,143229445,3830,3830,3830,3830,0
20240328,180800,143229445,3830,3830,3830,3830,0
20240328,180700,143229445,3830,3830,3830,3830,0
20240328,180600,143229445,3830,3830,3830,3830,0
20240328,180500,143229445,3830,3830,3830,3830,0
20240328,180400,143229445,3830,3830,3830,3830,0
20240328,180300,143229445,3830,3830,3830,3830,0
20240328,180200,143229445,3830,3830,3830,3830,0
20240328,180100,143229445,3830,3830,3830,3830,0
20240328,180000,143229445,3830,3830,3830,3830,0
20240328,175900,143229445,3830,3830,3830,3830,0
20240328,175800,143229445,3830,3830,3830,3830,0
20240328,175700,143229445,3830,3830,3830,3830,0
20240328,175600,143229445,3830,3830,3830,3830,0
20240328,175500,143229445,3830,3830,3830,3830,0
20240328,175400,143229445,3830,3830,3830,3830,0
20240328,175300,143229445,3830,3830,3830,3830,0
20240328,175200,143229445,3830,3830,3830,3830,0
20240328,175100,143229445,3830,3830,3830,3830,0
20240328,175000,143229445,3830,3830,3830,3830,0
20240328,174900,143229445,3830,3830,3830,3830,0
20240328,174800,143229445,3830,3830,3830,3830,0
20240328,174700,143229445,3830,3830,3830,3830,0
20240328,174600,143229445,3830,3830,3830,3830,1814
20240328,174500,143229445,3830,3830,3830,3830,0
20240328,174400,143229445,3830,3830,3830,3830,0
20240328,174300,143229445,3830,3830,3830,3830,0
20240328,174200,143229445,3830,3830,3830,3830,0
20240328,174100,143229445,3830,3830,3830,3830,0
20240328,174000,143229445,3830,3830,3830,3830,0
20240328,173900,143229445,3830,3830,3830,3830,0
20240328,173800,143229445,3830,3830,3830,3830,0
20240328,173700,143229445,3830,3830,3830,3830,0
20240328,173600,143229445,3830,3830,3830,3830,0
20240328,173500,143229445,3830,3830,3830,3830,0
20240328,173400,143229445,3830,3830,3830,3830,0
20240328,173300,143229445,3830,3830,3830,3830,0
20240328,173200,143229445,3830,3830,3830,3830,0
20240328,173100,143229445,3830,3830,3830,3830,0
20240328,173000,143229445,3830,3830,3830,3830,0
20240328,172900,143229445,3830,3830,3830,3830,0
20240328,172800,143229445,3830,3830,3830,3830,0
20240328,172700,143229445,3830,3830,3830,3830,0
20240328,172600,143229445,3830,3830,3830,3830,0
20240328,172500,143229445,3830,3830,3830,3830,0
20240328,172400,143229445,3830,3830,3830,3830,0
20240328,172300,143229445,3830,3830,3830,3830,0
20240328,172200,143229445,3830,3830,3830,3830,0
20240328,172100,143229445,3830,3830,3830,3830,0
20240328,172000,143229445,3830,3830,3830,3830,0
20240328,171900,143229445,3830,3830,3830,3830,0
20240328,171800,143229445,3830,3830,3830,3830,0
20240328,171700,143229445,3830,3830,3830,3830,0
20240328,171600,143229445,3830,3830,3830,3830,1814
20240328,171500,143229445,3830,3830,3830,3830,0
20240328,171400,143229445,3830,3830,3830,3830,0
20240328,171300,143229445,3830,3830,3830,3830,0
20240328,171200,143229445,3830,3830,3830,3830,0
20240328,171100,143229445,3830,3830,3830,3830,0
20240328,171000,143229445,3830,3830,3830,3830,0
20240328,170900,143229445,3830,3830,3830,3830,0
20240328,170800,143229445,3830,3830,3830,3830,0
20240328,170700,143229445,3830,3830,3830,3830,0
20240328,170600,143229445,3830,3830,3830,3830,0
20240328,170500,143229445,3830,3830,3830,3830,0
20240328,170400,143229445,3830,3830,3830,3830,0
20240328,170300,143229445,3830,3830,3830,3830,0
20240328,170200,143229445,3830,3830,3830,3830,0
20240328,170100,143229445,3830,3830,3830,3830,0
20240328,170000,143229445,3830,3830,3830,3830,0
20240328,165900,143229445,3830,3830,3830,3830,0
20240328,165800,143229445,3830,3830,3830,3830,0
20240328,165700,143229445,3830,3830,3830,3830,0
20240328,165600,143229445,3830,3830,3830,3830,0
20240328,165500,143229445,3830,3830,3830,3830,0
20240328,165400,143229445,3830,3830,3830,3830,0
20240328,165300,143229445,3830,3830,3830,3830,0
20240328,165200,143229445,3830,3830,3830,3830,0
20240328,165100,143229445,3830,3830,3830,3830,0
20240328,165000,143229445,3830,3830,3830,3830,0
20240328,164900,143229445,3830,3830,3830,3830,0
20240328,164800,143229445,3830,3830,3830,3830,0
20240328,164700,143229445,3830,3830,3830,3830,0
20240328,164600,143229445,3830,3830,3830,3830,1814
20240328,164500,143229445,3830,3830,3830,3830,0
20240328,164400,143229445,3830,3830,3830,3830,0
20240328,164300,143229445,3830,3830,3830,3830,0
20240328,164200,143229445,3830,3830,3830,3830,0
20240328,164100,143229445,3830,3830,3830,3830,0
20240328,164000,143229445,3830,3830,3830,3830,0
20240328,163900,143229445,3830,3830,3830,3830,0
20240328,163800,143229445,3830,3830,3830,3830,0
20240328,163700,143229445,3830,3830,3830,3830,0
20240328,163600,143229445,3830,3830,3830,3830,0
20240328,163500,143229445,3830,3830,3830,3830,0
20240328,163400,143229445,3830,3830,3830,3830,0
20240328,163300,143229445,3830,3830,3830,3830,0
20240328,163200,143229445,3830,3830,3830,3830,0
20240328,163100,143229445,3830,3830,3830,3830,0
20240328,163000,143229445,3830,3830,3830,3830,0
20240328,162900,143229445,3830,3830,3830,3830,0
20240328,162800,143229445,3830,3830,3830,3830,0
20240328,162700,143229445,3830,3830,3830,3830,0
20240328,162600,143229445,3830,3830,3830,3830,0
20240328,162500,143229445,3830,3830,3830,3830,0
20240328,162400,143229445,3830,3830,3830,3830,0
20240328,162300,143229445,3830,3830,3830,3830,0
20240328,162200,143229445,3830,3830,3830,3830,0
20240328,162100,143229445,3830,3830,3830,3830,0
20240328,162000,143229445,3830,3830,3830,3830,0
20240328,161900,143229445,3830,3830,3830,3830,0
20240328,161800,143229445,3830,3830,3830,3830,0
20240328,161700,143229445,3830,3830,3830,3830,0
20240328,161600,143229445,3830,3830,3830,3830,1814
20240328,161500,143229445,3830,3830,3830,3830,0
20240328,161400,143229445,3830,3830,3830,3830,0
20240328,161300,143229445,3830,3830,3830,3830,0
20240328,161200,143229445,3830,3830,3830,3830,0
20240328,161100,143229445,3830,3830,3830,3830,0
20240328,161000,143229445,3830,3830,3830,3830,0
20240328,160900,143229445,3830,3830,3830,3830,0
20240328,160800,143229445,3830,3830,3830,3830,0
20240328,160700,143229445,3830,3830,3830,3830,0
20240328,160600,143229445,3830,3830,3830,3830,0
20240328,160500,143229445,3830,3830,3830,3830,0
20240328,160400,143229445,3830,3830,3830,3830,0
20240328,160300,143229445,3830,3830,3830,3830,0
20240328,160200,143229445,3830,3830,3830,3830,0
20240328,160100,143229445,3830,3830,3830,3830,0
20240328,160000,143229445,3830,3830,3830,3830,0
20240328,155900,143229445,3830,3830,3830,3830,0
20240328,155800,143229445,3830,3830,3830,3830,0
20240328,155700,143229445,3830,3830,3830,3830,0
20240328,155600,143229445,3830,3830,3830,3830,0
20240328,155500,143229445,3830,3830,3830,3830,0
20240328,155400,143229445,3830,3830,3830,3830,0
20240328,155300,143229445,3830,3830,3830,3830,0
20240328,155200,143229445,3830,3830,3830,3830,0
20240328,155100,143229445,3830,3830,3830,3830,0
20240328,155000,143229445,3830,3830,3830,3830,0
20240328,154900,143229445,3830,3830,3830,3830,0
20240328,154800,143229445,3830,3830,3830,3830,0
20240328,154700,143229445,3830,3830,3830,3830,0
20240328,154600,143229445,3830,3830,3830,3830,1814
20240328,154500,143229445,3830,3830,3830,3830,0
20240328,154400,143229445,3830,3830,3830,3830,0
20240328,154300,143229445,3830,3830,3830,3830,0
20240328,154200,143229445,3830,3830,3830,3830,0
20240328,154100,143229445,3830,3830,3830,3830,0
20240328,154000,143229445,3830,3830,3830,3830,0
20240328,153900,143229445,3830,3830,3830,3830,0
20240328,153800,143229445,3830,3830,3830,3830,0
20240328,153700,143229445,3830,3830,3830,3830,0
20240328,153600,143229445,3830,3830,3830,3830,0
20240328,153500,143229445,3830,3830,3830,3830,0
20240328,153400,143229445,3830,3830,3830,3830,0
20240328,153300,143229445,3830,3830,3830,3830,0
20240328,153200,143229445,3830,3830,3830,3830,0
20240328,153100,143229445,3830,3830,3830,3830,0
20240328,153000,143229445,3830,3830,3830,3830,1814
20240328,152900,136281825,3830,3830,3830,3830,0
20240328,152800,136281825,3830,3830,3830,3830,0
20240328,152700,136281825,3830,3830,3830,3830,0
20240328,152600,136281825,3830,3830,3830,3830,0
20240328,152500,136281825,3830,3830,3830,3830,0
20240328,152400,136281825,3830,3830,3830,3830,0
20240328,152300,136281825,3830,3830,3830,3830,0
20240328,152200,136281825,3830,3830,3830,3830,0
20240328,152100,136281825,3830,3830,3830,3830,0
20240328,152000,136281825,3830,3830,3830,3830,0
20240328,151900,136281825,3830,3830,3830,3830,3
20240328,151800,136270335,3830,3830,3830,3825,8
20240328,151700,136239700,3830,3830,3830,3830,50
20240328,151600,136048200,3835,3835,3835,3835,0
20240328,151500,136048200,3835,3835,3835,3835,0
20240328,151400,136048200,3835,3835,3835,3835,0
20240328,151300,136048200,3835,3835,3835,3835,0
20240328,151200,136048200,3835,3835,3835,3835,3
20240328,151100,136036695,3835,3835,3835,3835,0
20240328,151000,136036695,3835,3835,3835,3835,0
20240328,150900,136036695,3835,3835,3835,3835,0
20240328,150800,136036695,3835,3835,3835,3835,0
20240328,150700,136036695,3835,3835,3835,3835,0
20240328,150600,136036695,3835,3835,3835,3835,0
20240328,150500,136036695,3835,3835,3835,3835,1
20240328,150400,136032860,3835,3835,3835,3835,9
20240328,150300,135998345,3835,3835,3835,3835,0
20240328,150200,135998345,3835,3835,3835,3835,0
20240328,150100,135998345,3835,3835,3835,3835,0
20240328,150000,135998345,3835,3835,3835,3835,55
20240328,145900,135787420,3835,3835,3835,3835,0
20240328,145800,135787420,3835,3835,3835,3835,0
20240328,145700,135787420,3835,3835,3835,3835,244
20240328,145600,134851680,3835,3835,3835,3835,0
20240328,145500,134851680,3835,3835,3835,3815,3
20240328,145400,134840195,3815,3835,3835,3815,11
20240328,145300,134798170,3835,3825,3835,3815,4001
20240328,145200,119533855,3835,3835,3835,3835,1
20240328,145100,119530020,3835,3835,3835,3835,3
20240328,145000,119518515,3835,3825,3835,3815,222
20240328,144900,118671300,3835,3835,3835,3835,0
20240328,144800,118671300,3835,3835,3835,3835,8
20240328,144700,118640620,3835,3835,3835,3835,6
20240328,144600,118617610,3835,3815,3835,3815,1138
20240328,144500,114276060,3835,3835,3835,3835,0
20240328,144400,114276060,3835,3820,3835,3815,1001
20240328,144300,110456315,3835,3835,3835,3835,0
20240328,144200,110456315,3835,3835,3835,3835,0
20240328,144100,110456315,3835,3835,3835,3835,0
20240328,144000,110456315,3835,3835,3835,3835,0
20240328,143900,110456315,3835,3835,3835,3835,0
20240328,143800,110456315,3835,3835,3835,3835,0
20240328,143700,110456315,3835,3835,3835,3835,2
20240328,143600,110448645,3835,3820,3835,3820,111
20240328,143500,110024460,3835,3835,3835,3835,21
20240328,143400,109943925,3835,3835,3835,3835,0
20240328,143300,109943925,3835,3835,3835,3835,0
20240328,143200,109943925,3835,3835,3835,3835,0
20240328,143100,109943925,3835,3835,3835,3835,0
20240328,143000,109943925,3835,3835,3835,3835,0
20240328,142900,109943925,3835,3835,3835,3835,0
20240328,142800,109943925,3835,3835,3835,3835,0
20240328,142700,109943925,3835,3835,3835,3835,0
20240328,142600,109943925,3835,3835,3835,3835,0
20240328,142500,109943925,3835,3835,3835,3835,0
20240328,142400,109943925,3835,3835,3835,3835,0
20240328,142300,109943925,3835,3835,3835,3835,0
20240328,142200,109943925,3835,3820,3835,3820,8
20240328,142100,109913335,3840,3840,3840,3840,0
20240328,142000,109913335,3840,3840,3840,3840,0
20240328,141900,109913335,3840,3840,3840,3840,0
20240328,141800,109913335,3840,3840,3840,3840,0
20240328,141700,109913335,3840,3840,3840,3840,0
20240328,141600,109913335,3840,3840,3840,3840,0
20240328,141500,109913335,3840,3840,3840,3840,0
20240328,141400,109913335,3840,3840,3840,3840,0
20240328,141300,109913335,3840,3840,3840,3840,0
20240328,141200,109913335,3840,3840,3840,3840,0
20240328,141100,109913335,3840,3840,3840,3840,0
20240328,141000,109913335,3840,3840,3840,3840,0
20240328,140900,109913335,3840,3840,3840,3840,0
20240328,140800,109913335,3840,3840,3840,3820,3
20240328,140700,109901835,3830,3840,3840,3830,1001
20240328,140600,106058005,3840,3840,3840,3840,0
20240328,140500,106058005,3840,3820,3840,3820,2
20240328,140400,106050345,3840,3840,3840,3840,0
20240328,140300,106050345,3840,3840,3840,3840,0
20240328,140200,106050345,3840,3840,3840,3840,0
20240328,140100,106050345,3840,3840,3840,3840,43
20240328,140000,105885225,3820,3820,3820,3820,0
20240328,135900,105885225,3820,3820,3820,3820,1
20240328,135800,105881405,3840,3840,3840,3840,0
20240328,135700,105881405,3840,3840,3840,3840,0
20240328,135600,105881405,3840,3840,3840,3840,0
20240328,135500,105881405,3840,3840,3840,3840,0
20240328,135400,105881405,3840,3840,3840,3840,0
20240328,135300,105881405,3840,3840,3840,3840,0
20240328,135200,105881405,3840,3840,3840,3840,0
20240328,135100,105881405,3840,3840,3840,3840,0
20240328,135000,105881405,3840,3840,3840,3840,0
20240328,134900,105881405,3840,3840,3840,3840,0
20240328,134800,105881405,3840,3840,3840,3840,0
20240328,134700,105881405,3840,3840,3840,3840,0
20240328,134600,105881405,3840,3815,3840,3815,2
20240328,134500,105873750,3815,3815,3815,3815,0
20240328,134400,105873750,3815,3815,3815,3815,1
20240328,134300,105869935,3840,3840,3840,3840,2
20240328,134200,105862255,3815,3815,3815,3815,0
20240328,134100,105862255,3815,3830,3830,3815,331
20240328,134000,104596715,3840,3840,3840,3840,0
20240328,133900,104596715,3840,3840,3840,3840,0
20240328,133800,104596715,3840,3840,3840,3840,0
20240328,133700,104596715,3840,3840,3840,3840,0
20240328,133600,104596715,3840,3840,3840,3840,0
20240328,133500,104596715,3840,3840,3840,3840,0
20240328,133400,104596715,3840,3840,3840,3840,21
20240328,133300,104516075,3845,3845,3845,3845,0
20240328,133200,104516075,3845,3845,3845,3845,0
20240328,133100,104516075,3845,3845,3845,3845,0
20240328,133000,104516075,3845,3845,3845,3845,0
20240328,132900,104516075,3845,3845,3845,3845,43
20240328,132800,104350740,3845,3845,3845,3845,0
20240328,132700,104350740,3845,3845,3845,3845,0
20240328,132600,104350740,3845,3835,3845,3830,968
20240328,132500,100642650,3830,3830,3830,3830,388
20240328,132400,99156610,3830,3830,3830,3830,0
20240328,132300,99156610,3830,3830,3830,3815,3
20240328,132200,99145135,3815,3830,3830,3815,2
20240328,132100,99137490,3815,3820,3820,3815,22
20240328,132000,99053550,3830,3830,3830,3830,0
20240328,131900,99053550,3830,3830,3830,3830,101
20240328,131800,98666720,3830,3830,3830,3830,0
20240328,131700,98666720,3830,3815,3830,3815,12
20240328,131600,98620775,3815,3815,3815,3815,0
20240328,131500,98620775,3815,3815,3815,3815,0
20240328,131400,98620775,3815,3815,3815,3815,0
20240328,131300,98620775,3815,3820,3820,3815,3
20240328,131200,98609320,3835,3835,3835,3835,0
20240328,131100,98609320,3835,3835,3835,3835,0
20240328,131000,98609320,3835,3835,3835,3835,0
20240328,130900,98609320,3835,3835,3835,3835,0
20240328,130800,98609320,3835,3835,3835,3835,0
20240328,130700,98609320,3835,3835,3835,3835,0
20240328,130600,98609320,3835,3835,3835,3835,5
20240328,130500,98590145,3840,3840,3840,3840,0
20240328,130400,98590145,3840,3820,3840,3815,5001
20240328,130300,79509475,3845,3845,3845,3845,0
20240328,130200,79509475,3845,3820,3845,3820,2
20240328,130100,79501810,3845,3845,3845,3845,0
20240328,130000,79501810,3845,3845,3845,3845,49
20240328,125900,79313405,3845,3845,3845,3845,0
20240328,125800,79313405,3845,3845,3845,3845,0
20240328,125700,79313405,3845,3845,3845,3845,0
20240328,125600,79313405,3845,3845,3845,3845,0
20240328,125500,79313405,3845,3845,3845,3845,1
20240328,125400,79309560,3820,3820,3820,3820,0
20240328,125300,79309560,3820,3835,3835,3820,14000
20240328,125200,25795250,3845,3845,3845,3845,0
20240328,125100,25795250,3845,3845,3845,3845,0
20240328,125000,25795250,3845,3845,3845,3845,1
20240328,124900,25791405,3835,3835,3835,3835,4
20240328,124800,25776065,3845,3845,3845,3845,0
20240328,124700,25776065,3845,3845,3845,3845,0
20240328,124600,25776065,3845,3845,3845,3845,0
20240328,124500,25776065,3845,3845,3845,3845,0
20240328,124400,25776065,3845,3845,3845,3845,1
20240328,124300,25772220,3840,3840,3840,3840,0
20240328,124200,25772220,3840,3840,3840,3840,0
20240328,124100,25772220,3840,3840,3840,3840,0
20240328,124000,25772220,3840,3840,3840,3840,1
20240328,123900,25768380,3850,3850,3850,3850,0
20240328,123800,25768380,3850,3850,3850,3850,0
20240328,123700,25768380,3850,3850,3850,3850,0
20240328,123600,25768380,3850,3850,3850,3850,0
20240328,123500,25768380,3850,3850,3850,3850,0
20240328,123400,25768380,3850,3850,3850,3850,0
20240328,123300,25768380,3850,3850,3850,3850,0
20240328,123200,25768380,3850,3850,3850,3850,0
20240328,123100,25768380,3850,3850,3850,3850,0
20240328,123000,25768380,3850,3850,3850,3850,200
20240328,122900,24998380,3850,3850,3850,3850,0
20240328,122800,24998380,3850,3850,3850,3850,0
20240328,122700,24998380,3850,3850,3850,3850,0
20240328,122600,24998380,3850,3850,3850,3850,0
20240328,122500,24998380,3850,3850,3850,3850,0
20240328,122400,24998380,3850,3850,3850,3850,0
20240328,122300,24998380,3850,3850,3850,3850,18
20240328,122200,24929080,3835,3840,3840,3835,116
20240328,122100,24483705,3850,3850,3850,3850,0
20240328,122000,24483705,3850,3850,3850,3850,0
20240328,121900,24483705,3850,3850,3850,3850,0
20240328,121800,24483705,3850,3850,3850,3850,0
20240328,121700,24483705,3850,3850,3850,3850,0
20240328,121600,24483705,3850,3850,3850,3850,0
20240328,121500,24483705,3850,3850,3850,3850,0
20240328,121400,24483705,3850,3850,3850,3850,0
20240328,121300,24483705,3850,3850,3850,3850,0
20240328,121200,24483705,3850,3850,3850,3850,0
20240328,121100,24483705,3850,3850,3850,3850,0
20240328,121000,24483705,3850,3850,3850,3850,0
20240328,120900,24483705,3850,3850,3850,3850,0
20240328,120800,24483705,3850,3850,3850,3850,0
20240328,120700,24483705,3850,3850,3850,3850,0
20240328,120600,24483705,3850,3850,3850,3850,0
20240328,120500,24483705,3850,3850,3850,3850,0
20240328,120400,24483705,3850,3850,3850,3850,0
20240328,120300,24483705,3850,3850,3850,3850,15
20240328,120200,24425955,3850,3850,3850,3850,0
20240328,120100,24425955,3850,3850,3850,3850,0
20240328,120000,24425955,3850,3850,3850,3850,0
20240328,115900,24425955,3850,3850,3850,3850,0
20240328,115800,24425955,3850,3850,3850,3850,0
20240328,115700,24425955,3850,3850,3850,3850,0
20240328,115600,24425955,3850,3850,3850,3850,0
20240328,115500,24425955,3850,3850,3850,3850,0
20240328,115400,24425955,3850,3850,3850,3850,0
20240328,115300,24425955,3850,3850,3850,3850,10
20240328,115200,24387455,3850,3850,3850,3850,0
20240328,115100,24387455,3850,3850,3850,3850,0
20240328,115000,24387455,3850,3850,3850,3850,0
20240328,114900,24387455,3850,3850,3850,3850,0
20240328,114800,24387455,3850,3850,3850,3850,0
20240328,114700,24387455,3850,3850,3850,3850,0
20240328,114600,24387455,3850,3850,3850,3850,5
20240328,114500,24368205,3850,3850,3850,3850,0
20240328,114400,24368205,3850,3850,3850,3850,0
20240328,114300,24368205,3850,3850,3850,3850,0
20240328,114200,24368205,3850,3850,3850,3850,0
20240328,114100,24368205,3850,3850,3850,3850,0
20240328,114000,24368205,3850,3850,3850,3850,0
20240328,113900,24368205,3850,3850,3850,3850,1
20240328,113800,24364355,3845,3845,3845,3845,0
20240328,113700,24364355,3845,3845,3845,3845,100
20240328,113600,23979855,3850,3850,3850,3850,0
20240328,113500,23979855,3850,3850,3850,3850,40
20240328,113400,23825855,3850,3850,3850,3850,0
20240328,113300,23825855,3850,3850,3850,3850,0
20240328,113200,23825855,3850,3850,3850,3850,115
20240328,113100,23383105,3850,3850,3850,3850,0
20240328,113000,23383105,3850,3850,3850,3850,0
20240328,112900,23383105,3850,3850,3850,3850,100
20240328,112800,22998105,3850,3850,3850,3850,0
20240328,112700,22998105,3850,3850,3850,3850,0
20240328,112600,22998105,3850,3850,3850,3850,0
20240328,112500,22998105,3850,3850,3850,3850,0
20240328,112400,22998105,3850,3850,3850,3850,0
20240328,112300,22998105,3850,3850,3850,3850,0
20240328,112200,22998105,3850,3850,3850,3850,0
20240328,112100,22998105,3850,3850,3850,3850,0
20240328,112000,22998105,3850,3835,3850,3835,2
20240328,111900,22990420,3835,3835,3835,3835,0
20240328,111800,22990420,3835,3845,3845,3835,4
20240328,111700,22975060,3850,3850,3850,3850,554
20240328,111600,20842160,3855,3855,3855,3855,0
20240328,111500,20842160,3855,3855,3855,3855,0
20240328,111400,20842160,3855,3855,3855,3855,0
20240328,111300,20842160,3855,3855,3855,3855,0
20240328,111200,20842160,3855,3855,3855,3855,0
20240328,111100,20842160,3855,3855,3855,3855,0
20240328,111000,20842160,3855,3855,3855,3855,0
20240328,110900,20842160,3855,3855,3855,3850,102
20240328,110800,20449450,3855,3855,3855,3855,0
20240328,110700,20449450,3855,3855,3855,3855,0
20240328,110600,20449450,3855,3855,3855,3855,0
20240328,110500,20449450,3855,3855,3855,3855,0
20240328,110400,20449450,3855,3855,3855,3855,0
20240328,110300,20449450,3855,3855,3855,3855,0
20240328,110200,20449450,3855,3855,3855,3855,348
20240328,110100,19107910,3855,3855,3855,3855,0
20240328,110000,19107910,3855,3855,3855,3855,0
20240328,105900,19107910,3855,3855,3855,3855,0
20240328,105800,19107910,3855,3855,3855,3855,0
20240328,105700,19107910,3855,3855,3855,3855,0
20240328,105600,19107910,3855,3855,3855,3855,0
20240328,105500,19107910,3855,3855,3855,3855,0
20240328,105400,19107910,3855,3855,3855,3855,0
20240328,105300,19107910,3855,3855,3855,3855,0
20240328,105200,19107910,3855,3855,3855,3855,0
20240328,105100,19107910,3855,3855,3855,3855,0
20240328,105000,19107910,3855,3855,3855,3855,0
20240328,104900,19107910,3855,3855,3855,3855,0
20240328,104800,19107910,3855,3855,3855,3855,0
20240328,104700,19107910,3855,3855,3855,3855,0
20240328,104600,19107910,3855,3855,3855,3855,0
20240328,104500,19107910,3855,3855,3855,3855,0
20240328,104400,19107910,3855,3855,3855,3855,0
20240328,104300,19107910,3855,3855,3855,3855,0
20240328,104200,19107910,3855,3855,3855,3855,0
20240328,104100,19107910,3855,3855,3855,3855,0
20240328,104000,19107910,3855,3855,3855,3855,0
20240328,103900,19107910,3855,3855,3855,3855,0
20240328,103800,19107910,3855,3855,3855,3855,0
20240328,103700,19107910,3855,3855,3855,3855,0
20240328,103600,19107910,3855,3855,3855,3855,1
20240328,103500,19104055,3840,3840,3840,3840,0
20240328,103400,19104055,3840,3840,3840,3840,10
20240328,103300,19065655,3855,3855,3855,3855,0
20240328,103200,19065655,3855,3855,3855,3855,0
20240328,103100,19065655,3855,3855,3855,3855,1
20240328,103000,19061800,3835,3835,3835,3835,0
20240328,102900,19061800,3835,3855,3855,3835,81
20240328,102800,18749905,3855,3855,3855,3855,142
20240328,102700,18202495,3865,3865,3865,3865,0
20240328,102600,18202495,3865,3865,3865,3865,0
20240328,102500,18202495,3865,3865,3865,3865,0
20240328,102400,18202495,3865,3865,3865,3865,0
20240328,102300,18202495,3865,3865,3865,3865,0
20240328,102200,18202495,3865,3865,3865,3865,0
20240328,102100,18202495,3865,3865,3865,3865,0
20240328,102000,18202495,3865,3865,3865,3865,0
20240328,101900,18202495,3865,3865,3865,3865,0
20240328,101800,18202495,3865,3865,3865,3865,0
20240328,101700,18202495,3865,3865,3865,3865,1
20240328,101600,18198630,3865,3865,3865,3865,0
20240328,101500,18198630,3865,3865,3865,3865,0
20240328,101400,18198630,3865,3865,3865,3865,1
20240328,101300,18194765,3865,3865,3865,3865,0
20240328,101200,18194765,3865,3865,3865,3865,1
20240328,101100,18190900,3865,3865,3865,3865,0
20240328,101000,18190900,3865,3865,3865,3865,1
20240328,100900,18187035,3865,3865,3865,3865,0
20240328,100800,18187035,3865,3865,3865,3865,0
20240328,100700,18187035,3865,3865,3865,3865,0
20240328,100600,18187035,3865,3865,3865,3865,0
20240328,100500,18187035,3865,3865,3865,3865,0
20240328,100400,18187035,3865,3865,3865,3865,0
20240328,100300,18187035,3865,3865,3865,3865,0
20240328,100200,18187035,3865,3865,3865,3865,0
20240328,100100,18187035,3865,3865,3865,3865,0
20240328,100000,18187035,3865,3865,3865,3865,0
20240328,095900,18187035,3865,3865,3865,3865,0
20240328,095800,18187035,3865,3860,3865,3860,401
20240328,095700,16639170,3860,3860,3860,3860,0
20240328,095600,16639170,3860,3865,3865,3860,57
20240328,095500,16419115,3860,3860,3860,3860,0
20240328,095400,16419115,3860,3865,3865,3860,15
20240328,095300,16361190,3860,3860,3860,3860,68
20240328,095200,16098710,3860,3860,3860,3860,10
20240328,095100,16060110,3860,3860,3860,3860,2
20240328,095000,16052390,3860,3860,3860,3860,1
20240328,094900,16048530,3860,3860,3860,3860,0
20240328,094800,16048530,3860,3860,3860,3860,26
20240328,094700,15948170,3860,3855,3860,3855,44
20240328,094600,15778545,3855,3855,3855,3855,0
20240328,094500,15778545,3855,3850,3855,3850,2
20240328,094400,15770840,3845,3830,3860,3825,315
20240328,094300,14564555,3860,3860,3860,3830,49
20240328,094200,14375935,3860,3860,3860,3860,1
20240328,094100,14372075,3860,3860,3860,3860,0
20240328,094000,14372075,3860,3855,3860,3840,503
20240328,093900,12440500,3850,3850,3850,3850,0
20240328,093800,12440500,3850,3850,3850,3850,0
20240328,093700,12440500,3850,3850,3850,3845,3
20240328,093600,12428955,3840,3850,3850,3840,281
20240328,093500,11347120,3865,3865,3865,3865,0
20240328,093400,11347120,3865,3865,3865,3865,3
20240328,093300,11335525,3860,3860,3860,3860,0
20240328,093200,11335525,3860,3860,3860,3860,1883
20240328,093100,4067145,3865,3865,3865,3865,0
20240328,093000,4067145,3865,3865,3865,3865,0
20240328,092900,4067145,3865,3865,3865,3865,0
20240328,092800,4067145,3865,3865,3865,3865,5
20240328,092700,4047820,3865,3865,3865,3865,0
20240328,092600,4047820,3865,3865,3865,3860,122
20240328,092500,3576875,3860,3860,3860,3860,1
20240328,092400,3573015,3865,3865,3865,3865,3
20240328,092300,3561420,3865,3865,3865,3865,8
20240328,092200,3530500,3865,3865,3865,3865,2
20240328,092100,3522770,3825,3865,3865,3825,140
20240328,092000,2983150,3870,3850,3870,3850,51
20240328,091900,2786700,3850,3850,3850,3850,284
20240328,091800,1693300,3870,3870,3870,3870,11
20240328,091700,1650730,3870,3870,3870,3870,0
20240328,091600,1650730,3870,3870,3870,3870,64
20240328,091500,1403050,3870,3870,3870,3870,12
20240328,091400,1356610,3870,3870,3870,3870,0
20240328,091300,1356610,3870,3870,3870,3870,4
20240328,091200,1341130,3870,3870,3870,3870,7
20240328,091100,1314040,3870,3870,3870,3870,0
20240328,091000,1314040,3870,3870,3870,3870,0
20240328,090900,1314040,3870,3870,3870,3870,0
20240328,090800,1314040,3870,3870,3870,3870,0
20240328,090700,1314040,3870,3870,3870,3870,0
20240328,090600,1314040,3870,3870,3870,3850,124
20240328,090500,834180,3870,3870,3870,3870,17
20240328,090400,768390,3885,3885,3885,3885,0
20240328,090300,768390,3885,3870,3885,3870,168
20240328,090200,116100,3870,3870,3870,3870,1
20240328,090100,112230,3870,3870,3870,3870,1
20240328,090000,108360,3870,3870,3870,3870,28