KissMeData/085910/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,193800,82592545,3305,3305,3305,3305,501
20240328,193700,82592545,3305,3305,3305,3305,0
20240328,193600,82592545,3305,3305,3305,3305,0
20240328,193500,82592545,3305,3305,3305,3305,0
20240328,193400,82592545,3305,3305,3305,3305,0
20240328,193300,82592545,3305,3305,3305,3305,0
20240328,193200,82592545,3305,3305,3305,3305,0
20240328,193100,82592545,3305,3305,3305,3305,0
20240328,193000,82592545,3305,3305,3305,3305,0
20240328,192900,82592545,3305,3305,3305,3305,0
20240328,192800,82592545,3305,3305,3305,3305,0
20240328,192700,82592545,3305,3305,3305,3305,0
20240328,192600,82592545,3305,3305,3305,3305,0
20240328,192500,82592545,3305,3305,3305,3305,0
20240328,192400,82592545,3305,3305,3305,3305,0
20240328,192300,82592545,3305,3305,3305,3305,0
20240328,192200,82592545,3305,3305,3305,3305,0
20240328,192100,82592545,3305,3305,3305,3305,0
20240328,192000,82592545,3305,3305,3305,3305,0
20240328,191900,82592545,3305,3305,3305,3305,0
20240328,191800,82592545,3305,3305,3305,3305,0
20240328,191700,82592545,3305,3305,3305,3305,0
20240328,191600,82592545,3305,3305,3305,3305,0
20240328,191500,82592545,3305,3305,3305,3305,0
20240328,191400,82592545,3305,3305,3305,3305,0
20240328,191300,82592545,3305,3305,3305,3305,0
20240328,191200,82592545,3305,3305,3305,3305,0
20240328,191100,82592545,3305,3305,3305,3305,0
20240328,191000,82592545,3305,3305,3305,3305,0
20240328,190900,82592545,3305,3305,3305,3305,0
20240328,190800,82592545,3305,3305,3305,3305,501
20240328,190700,82592545,3305,3305,3305,3305,0
20240328,190600,82592545,3305,3305,3305,3305,0
20240328,190500,82592545,3305,3305,3305,3305,0
20240328,190400,82592545,3305,3305,3305,3305,0
20240328,190300,82592545,3305,3305,3305,3305,0
20240328,190200,82592545,3305,3305,3305,3305,0
20240328,190100,82592545,3305,3305,3305,3305,0
20240328,190000,82592545,3305,3305,3305,3305,0
20240328,185900,82592545,3305,3305,3305,3305,0
20240328,185800,82592545,3305,3305,3305,3305,0
20240328,185700,82592545,3305,3305,3305,3305,0
20240328,185600,82592545,3305,3305,3305,3305,0
20240328,185500,82592545,3305,3305,3305,3305,0
20240328,185400,82592545,3305,3305,3305,3305,0
20240328,185300,82592545,3305,3305,3305,3305,0
20240328,185200,82592545,3305,3305,3305,3305,0
20240328,185100,82592545,3305,3305,3305,3305,0
20240328,185000,82592545,3305,3305,3305,3305,0
20240328,184900,82592545,3305,3305,3305,3305,0
20240328,184800,82592545,3305,3305,3305,3305,0
20240328,184700,82592545,3305,3305,3305,3305,0
20240328,184600,82592545,3305,3305,3305,3305,0
20240328,184500,82592545,3305,3305,3305,3305,0
20240328,184400,82592545,3305,3305,3305,3305,0
20240328,184300,82592545,3305,3305,3305,3305,0
20240328,184200,82592545,3305,3305,3305,3305,0
20240328,184100,82592545,3305,3305,3305,3305,0
20240328,184000,82592545,3305,3305,3305,3305,0
20240328,183900,82592545,3305,3305,3305,3305,0
20240328,183800,82592545,3305,3305,3305,3305,501
20240328,183700,82592545,3305,3305,3305,3305,0
20240328,183600,82592545,3305,3305,3305,3305,0
20240328,183500,82592545,3305,3305,3305,3305,0
20240328,183400,82592545,3305,3305,3305,3305,0
20240328,183300,82592545,3305,3305,3305,3305,0
20240328,183200,82592545,3305,3305,3305,3305,0
20240328,183100,82592545,3305,3305,3305,3305,0
20240328,183000,82592545,3305,3305,3305,3305,0
20240328,182900,82592545,3305,3305,3305,3305,0
20240328,182800,82592545,3305,3305,3305,3305,0
20240328,182700,82592545,3305,3305,3305,3305,0
20240328,182600,82592545,3305,3305,3305,3305,0
20240328,182500,82592545,3305,3305,3305,3305,0
20240328,182400,82592545,3305,3305,3305,3305,0
20240328,182300,82592545,3305,3305,3305,3305,0
20240328,182200,82592545,3305,3305,3305,3305,0
20240328,182100,82592545,3305,3305,3305,3305,0
20240328,182000,82592545,3305,3305,3305,3305,0
20240328,181900,82592545,3305,3305,3305,3305,0
20240328,181800,82592545,3305,3305,3305,3305,0
20240328,181700,82592545,3305,3305,3305,3305,0
20240328,181600,82592545,3305,3305,3305,3305,0
20240328,181500,82592545,3305,3305,3305,3305,0
20240328,181400,82592545,3305,3305,3305,3305,0
20240328,181300,82592545,3305,3305,3305,3305,0
20240328,181200,82592545,3305,3305,3305,3305,0
20240328,181100,82592545,3305,3305,3305,3305,0
20240328,181000,82592545,3305,3305,3305,3305,0
20240328,180900,82592545,3305,3305,3305,3305,0
20240328,180800,82592545,3305,3305,3305,3305,501
20240328,180700,82592545,3305,3305,3305,3305,0
20240328,180600,82592545,3305,3305,3305,3305,0
20240328,180500,82592545,3305,3305,3305,3305,0
20240328,180400,82592545,3305,3305,3305,3305,0
20240328,180300,82592545,3305,3305,3305,3305,0
20240328,180200,82592545,3305,3305,3305,3305,0
20240328,180100,82592545,3305,3305,3305,3305,0
20240328,180000,82592545,3305,3305,3305,3305,0
20240328,175900,82592545,3305,3305,3305,3305,0
20240328,175800,82592545,3305,3305,3305,3305,0
20240328,175700,82592545,3305,3305,3305,3305,0
20240328,175600,82592545,3305,3305,3305,3305,0
20240328,175500,82592545,3305,3305,3305,3305,0
20240328,175400,82592545,3305,3305,3305,3305,0
20240328,175300,82592545,3305,3305,3305,3305,0
20240328,175200,82592545,3305,3305,3305,3305,0
20240328,175100,82592545,3305,3305,3305,3305,0
20240328,175000,82592545,3305,3305,3305,3305,0
20240328,174900,82592545,3305,3305,3305,3305,0
20240328,174800,82592545,3305,3305,3305,3305,0
20240328,174700,82592545,3305,3305,3305,3305,0
20240328,174600,82592545,3305,3305,3305,3305,0
20240328,174500,82592545,3305,3305,3305,3305,0
20240328,174400,82592545,3305,3305,3305,3305,0
20240328,174300,82592545,3305,3305,3305,3305,0
20240328,174200,82592545,3305,3305,3305,3305,0
20240328,174100,82592545,3305,3305,3305,3305,0
20240328,174000,82592545,3305,3305,3305,3305,0
20240328,173900,82592545,3305,3305,3305,3305,0
20240328,173800,82592545,3305,3305,3305,3305,501
20240328,173700,82592545,3305,3305,3305,3305,0
20240328,173600,82592545,3305,3305,3305,3305,0
20240328,173500,82592545,3305,3305,3305,3305,0
20240328,173400,82592545,3305,3305,3305,3305,0
20240328,173300,82592545,3305,3305,3305,3305,0
20240328,173200,82592545,3305,3305,3305,3305,0
20240328,173100,82592545,3305,3305,3305,3305,0
20240328,173000,82592545,3305,3305,3305,3305,0
20240328,172900,82592545,3305,3305,3305,3305,0
20240328,172800,82592545,3305,3305,3305,3305,0
20240328,172700,82592545,3305,3305,3305,3305,0
20240328,172600,82592545,3305,3305,3305,3305,0
20240328,172500,82592545,3305,3305,3305,3305,0
20240328,172400,82592545,3305,3305,3305,3305,0
20240328,172300,82592545,3305,3305,3305,3305,0
20240328,172200,82592545,3305,3305,3305,3305,0
20240328,172100,82592545,3305,3305,3305,3305,0
20240328,172000,82592545,3305,3305,3305,3305,0
20240328,171900,82592545,3305,3305,3305,3305,0
20240328,171800,82592545,3305,3305,3305,3305,0
20240328,171700,82592545,3305,3305,3305,3305,0
20240328,171600,82592545,3305,3305,3305,3305,0
20240328,171500,82592545,3305,3305,3305,3305,0
20240328,171400,82592545,3305,3305,3305,3305,0
20240328,171300,82592545,3305,3305,3305,3305,0
20240328,171200,82592545,3305,3305,3305,3305,0
20240328,171100,82592545,3305,3305,3305,3305,0
20240328,171000,82592545,3305,3305,3305,3305,0
20240328,170900,82592545,3305,3305,3305,3305,0
20240328,170800,82592545,3305,3305,3305,3305,501
20240328,170700,82592545,3305,3305,3305,3305,0
20240328,170600,82592545,3305,3305,3305,3305,0
20240328,170500,82592545,3305,3305,3305,3305,0
20240328,170400,82592545,3305,3305,3305,3305,0
20240328,170300,82592545,3305,3305,3305,3305,0
20240328,170200,82592545,3305,3305,3305,3305,0
20240328,170100,82592545,3305,3305,3305,3305,0
20240328,170000,82592545,3305,3305,3305,3305,0
20240328,165900,82592545,3305,3305,3305,3305,0
20240328,165800,82592545,3305,3305,3305,3305,0
20240328,165700,82592545,3305,3305,3305,3305,0
20240328,165600,82592545,3305,3305,3305,3305,0
20240328,165500,82592545,3305,3305,3305,3305,0
20240328,165400,82592545,3305,3305,3305,3305,0
20240328,165300,82592545,3305,3305,3305,3305,0
20240328,165200,82592545,3305,3305,3305,3305,0
20240328,165100,82592545,3305,3305,3305,3305,0
20240328,165000,82592545,3305,3305,3305,3305,0
20240328,164900,82592545,3305,3305,3305,3305,0
20240328,164800,82592545,3305,3305,3305,3305,0
20240328,164700,82592545,3305,3305,3305,3305,0
20240328,164600,82592545,3305,3305,3305,3305,0
20240328,164500,82592545,3305,3305,3305,3305,0
20240328,164400,82592545,3305,3305,3305,3305,0
20240328,164300,82592545,3305,3305,3305,3305,0
20240328,164200,82592545,3305,3305,3305,3305,0
20240328,164100,82592545,3305,3305,3305,3305,0
20240328,164000,82592545,3305,3305,3305,3305,0
20240328,163900,82592545,3305,3305,3305,3305,0
20240328,163800,82592545,3305,3305,3305,3305,501
20240328,163700,82592545,3305,3305,3305,3305,0
20240328,163600,82592545,3305,3305,3305,3305,0
20240328,163500,82592545,3305,3305,3305,3305,0
20240328,163400,82592545,3305,3305,3305,3305,0
20240328,163300,82592545,3305,3305,3305,3305,0
20240328,163200,82592545,3305,3305,3305,3305,0
20240328,163100,82592545,3305,3305,3305,3305,0
20240328,163000,82592545,3305,3305,3305,3305,0
20240328,162900,82592545,3305,3305,3305,3305,0
20240328,162800,82592545,3305,3305,3305,3305,0
20240328,162700,82592545,3305,3305,3305,3305,0
20240328,162600,82592545,3305,3305,3305,3305,0
20240328,162500,82592545,3305,3305,3305,3305,0
20240328,162400,82592545,3305,3305,3305,3305,0
20240328,162300,82592545,3305,3305,3305,3305,0
20240328,162200,82592545,3305,3305,3305,3305,0
20240328,162100,82592545,3305,3305,3305,3305,0
20240328,162000,82592545,3305,3305,3305,3305,0
20240328,161900,82592545,3305,3305,3305,3305,0
20240328,161800,82592545,3305,3305,3305,3305,0
20240328,161700,82592545,3305,3305,3305,3305,0
20240328,161600,82592545,3305,3305,3305,3305,0
20240328,161500,82592545,3305,3305,3305,3305,0
20240328,161400,82592545,3305,3305,3305,3305,0
20240328,161300,82592545,3305,3305,3305,3305,0
20240328,161200,82592545,3305,3305,3305,3305,0
20240328,161100,82592545,3305,3305,3305,3305,0
20240328,161000,82592545,3305,3305,3305,3305,0
20240328,160900,82592545,3305,3305,3305,3305,0
20240328,160800,82592545,3305,3305,3305,3305,501
20240328,160700,82592545,3305,3305,3305,3305,0
20240328,160600,82592545,3305,3305,3305,3305,0
20240328,160500,82592545,3305,3305,3305,3305,0
20240328,160400,82592545,3305,3305,3305,3305,0
20240328,160300,82592545,3305,3305,3305,3305,0
20240328,160200,82592545,3305,3305,3305,3305,0
20240328,160100,82592545,3305,3305,3305,3305,0
20240328,160000,82592545,3305,3305,3305,3305,0
20240328,155900,82592545,3305,3305,3305,3305,0
20240328,155800,82592545,3305,3305,3305,3305,0
20240328,155700,82592545,3305,3305,3305,3305,0
20240328,155600,82592545,3305,3305,3305,3305,0
20240328,155500,82592545,3305,3305,3305,3305,0
20240328,155400,82592545,3305,3305,3305,3305,0
20240328,155300,82592545,3305,3305,3305,3305,0
20240328,155200,82592545,3305,3305,3305,3305,0
20240328,155100,82592545,3305,3305,3305,3305,0
20240328,155000,82592545,3305,3305,3305,3305,0
20240328,154900,82592545,3305,3305,3305,3305,0
20240328,154800,82592545,3305,3305,3305,3305,0
20240328,154700,82592545,3305,3305,3305,3305,0
20240328,154600,82592545,3305,3305,3305,3305,0
20240328,154500,82592545,3305,3305,3305,3305,0
20240328,154400,82592545,3305,3305,3305,3305,0
20240328,154300,82592545,3305,3305,3305,3305,0
20240328,154200,82592545,3305,3305,3305,3305,0
20240328,154100,82592545,3305,3305,3305,3305,0
20240328,154000,82592545,3305,3305,3305,3305,0
20240328,153900,82592545,3305,3305,3305,3305,0
20240328,153800,82592545,3305,3305,3305,3305,501
20240328,153700,82592545,3305,3305,3305,3305,0
20240328,153600,82592545,3305,3305,3305,3305,0
20240328,153500,82592545,3305,3305,3305,3305,0
20240328,153400,82592545,3305,3305,3305,3305,0
20240328,153300,82592545,3305,3305,3305,3305,0
20240328,153200,82592545,3305,3305,3305,3305,0
20240328,153100,82592545,3305,3305,3305,3305,0
20240328,153000,82592545,3305,3305,3305,3305,501
20240328,152900,80936740,3305,3305,3305,3305,0
20240328,152800,80936740,3305,3305,3305,3305,0
20240328,152700,80936740,3305,3305,3305,3305,0
20240328,152600,80936740,3305,3305,3305,3305,0
20240328,152500,80936740,3305,3305,3305,3305,0
20240328,152400,80936740,3305,3305,3305,3305,0
20240328,152300,80936740,3305,3305,3305,3305,0
20240328,152200,80936740,3305,3305,3305,3305,0
20240328,152100,80936740,3305,3305,3305,3305,0
20240328,152000,80936740,3305,3305,3305,3305,0
20240328,151900,80936740,3305,3305,3305,3305,0
20240328,151800,80936740,3305,3305,3305,3305,100
20240328,151700,80606240,3315,3315,3315,3315,0
20240328,151600,80606240,3315,3315,3315,3315,0
20240328,151500,80606240,3315,3315,3315,3315,0
20240328,151400,80606240,3315,3315,3315,3315,0
20240328,151300,80606240,3315,3315,3315,3315,0
20240328,151200,80606240,3315,3315,3315,3315,81
20240328,151100,80337725,3315,3315,3315,3315,0
20240328,151000,80337725,3315,3315,3315,3315,1000
20240328,150900,77022725,3315,3315,3315,3315,0
20240328,150800,77022725,3315,3315,3315,3315,0
20240328,150700,77022725,3315,3315,3315,3315,0
20240328,150600,77022725,3315,3315,3315,3315,10
20240328,150500,76989575,3300,3300,3300,3300,0
20240328,150400,76989575,3300,3300,3300,3300,0
20240328,150300,76989575,3300,3305,3305,3300,129
20240328,150200,76563865,3300,3300,3300,3300,0
20240328,150100,76563865,3300,3300,3300,3300,0
20240328,150000,76563865,3300,3300,3300,3300,0
20240328,145900,76563865,3300,3300,3300,3300,100
20240328,145800,76233865,3315,3315,3315,3315,0
20240328,145700,76233865,3315,3315,3315,3315,0
20240328,145600,76233865,3315,3315,3315,3315,0
20240328,145500,76233865,3315,3315,3315,3315,0
20240328,145400,76233865,3315,3315,3315,3315,0
20240328,145300,76233865,3315,3315,3315,3315,0
20240328,145200,76233865,3315,3315,3315,3315,20
20240328,145100,76167565,3315,3315,3315,3315,0
20240328,145000,76167565,3315,3315,3315,3315,0
20240328,144900,76167565,3315,3315,3315,3315,0
20240328,144800,76167565,3315,3315,3315,3300,230
20240328,144700,75406165,3315,3315,3315,3315,0
20240328,144600,75406165,3315,3315,3315,3315,0
20240328,144500,75406165,3315,3300,3315,3300,186
20240328,144400,74791615,3300,3300,3300,3300,70
20240328,144300,74560615,3315,3315,3315,3315,0
20240328,144200,74560615,3315,3315,3315,3315,0
20240328,144100,74560615,3315,3315,3315,3315,10
20240328,144000,74527465,3300,3300,3300,3300,0
20240328,143900,74527465,3300,3300,3300,3300,0
20240328,143800,74527465,3300,3300,3300,3300,0
20240328,143700,74527465,3300,3300,3300,3300,0
20240328,143600,74527465,3300,3300,3300,3300,0
20240328,143500,74527465,3300,3300,3300,3300,0
20240328,143400,74527465,3300,3300,3300,3300,0
20240328,143300,74527465,3300,3300,3300,3300,0
20240328,143200,74527465,3300,3300,3300,3300,0
20240328,143100,74527465,3300,3300,3300,3300,0
20240328,143000,74527465,3300,3300,3300,3300,0
20240328,142900,74527465,3300,3305,3305,3300,315
20240328,142800,73487715,3300,3300,3300,3300,0
20240328,142700,73487715,3300,3300,3300,3300,0
20240328,142600,73487715,3300,3300,3300,3300,0
20240328,142500,73487715,3300,3300,3300,3300,0
20240328,142400,73487715,3300,3300,3300,3300,0
20240328,142300,73487715,3300,3300,3300,3300,0
20240328,142200,73487715,3300,3300,3300,3300,0
20240328,142100,73487715,3300,3300,3300,3300,0
20240328,142000,73487715,3300,3300,3300,3300,300
20240328,141900,72497715,3300,3310,3310,3300,1000
20240328,141800,69197650,3315,3315,3315,3315,0
20240328,141700,69197650,3315,3315,3315,3315,0
20240328,141600,69197650,3315,3315,3315,3315,0
20240328,141500,69197650,3315,3315,3315,3315,2
20240328,141400,69191020,3315,3315,3315,3315,0
20240328,141300,69191020,3315,3315,3315,3315,1
20240328,141200,69187705,3300,3300,3300,3300,0
20240328,141100,69187705,3300,3300,3300,3300,0
20240328,141000,69187705,3300,3300,3300,3300,0
20240328,140900,69187705,3300,3300,3300,3300,0
20240328,140800,69187705,3300,3300,3300,3300,100
20240328,140700,68857705,3320,3320,3320,3320,0
20240328,140600,68857705,3320,3320,3320,3320,0
20240328,140500,68857705,3320,3320,3320,3320,0
20240328,140400,68857705,3320,3320,3320,3320,0
20240328,140300,68857705,3320,3305,3320,3305,955
20240328,140200,65694545,3305,3305,3305,3305,0
20240328,140100,65694545,3305,3305,3305,3305,10
20240328,140000,65661495,3305,3305,3305,3305,0
20240328,135900,65661495,3305,3305,3305,3305,0
20240328,135800,65661495,3305,3305,3305,3305,0
20240328,135700,65661495,3305,3305,3305,3305,93
20240328,135600,65354130,3315,3315,3315,3315,0
20240328,135500,65354130,3315,3315,3315,3315,0
20240328,135400,65354130,3315,3315,3315,3315,0
20240328,135300,65354130,3315,3315,3315,3315,0
20240328,135200,65354130,3315,3315,3315,3315,0
20240328,135100,65354130,3315,3315,3315,3315,0
20240328,135000,65354130,3315,3315,3315,3315,0
20240328,134900,65354130,3315,3315,3315,3315,0
20240328,134800,65354130,3315,3315,3315,3315,0
20240328,134700,65354130,3315,3315,3315,3315,0
20240328,134600,65354130,3315,3315,3315,3315,0
20240328,134500,65354130,3315,3315,3315,3315,9
20240328,134400,65324295,3315,3315,3315,3315,296
20240328,134300,64343055,3305,3305,3305,3305,0
20240328,134200,64343055,3305,3305,3305,3305,0
20240328,134100,64343055,3305,3305,3305,3305,0
20240328,134000,64343055,3305,3305,3305,3305,0
20240328,133900,64343055,3305,3305,3305,3305,0
20240328,133800,64343055,3305,3305,3305,3305,0
20240328,133700,64343055,3305,3305,3305,3305,0
20240328,133600,64343055,3305,3305,3305,3305,0
20240328,133500,64343055,3305,3305,3305,3305,0
20240328,133400,64343055,3305,3305,3305,3305,0
20240328,133300,64343055,3305,3305,3305,3305,503
20240328,133200,62680640,3305,3305,3305,3305,0
20240328,133100,62680640,3305,3305,3305,3305,0
20240328,133000,62680640,3305,3305,3305,3305,0
20240328,132900,62680640,3305,3305,3305,3305,0
20240328,132800,62680640,3305,3305,3305,3305,0
20240328,132700,62680640,3305,3305,3305,3305,0
20240328,132600,62680640,3305,3305,3305,3305,0
20240328,132500,62680640,3305,3305,3305,3305,0
20240328,132400,62680640,3305,3305,3305,3305,0
20240328,132300,62680640,3305,3305,3305,3305,0
20240328,132200,62680640,3305,3305,3305,3305,0
20240328,132100,62680640,3305,3305,3305,3305,420
20240328,132000,61292540,3305,3305,3305,3305,902
20240328,131900,58311430,3300,3300,3300,3300,727
20240328,131800,55912330,3290,3290,3290,3290,0
20240328,131700,55912330,3290,3290,3290,3290,0
20240328,131600,55912330,3290,3290,3290,3290,0
20240328,131500,55912330,3290,3290,3290,3290,0
20240328,131400,55912330,3290,3290,3290,3290,0
20240328,131300,55912330,3290,3290,3290,3290,0
20240328,131200,55912330,3290,3290,3290,3290,0
20240328,131100,55912330,3290,3290,3290,3290,0
20240328,131000,55912330,3290,3290,3290,3290,0
20240328,130900,55912330,3290,3290,3290,3290,30
20240328,130800,55813630,3290,3290,3290,3290,80
20240328,130700,55550430,3290,3290,3290,3290,0
20240328,130600,55550430,3290,3290,3290,3290,0
20240328,130500,55550430,3290,3290,3290,3290,0
20240328,130400,55550430,3290,3290,3290,3290,0
20240328,130300,55550430,3290,3290,3290,3290,0
20240328,130200,55550430,3290,3290,3290,3290,0
20240328,130100,55550430,3290,3290,3290,3290,0
20240328,130000,55550430,3290,3290,3290,3290,108
20240328,125900,55195110,3290,3290,3290,3290,0
20240328,125800,55195110,3290,3290,3290,3290,0
20240328,125700,55195110,3290,3290,3290,3290,0
20240328,125600,55195110,3290,3290,3290,3290,0
20240328,125500,55195110,3290,3290,3290,3290,1
20240328,125400,55191820,3295,3295,3295,3295,0
20240328,125300,55191820,3295,3295,3295,3295,1
20240328,125200,55188525,3295,3295,3295,3295,0
20240328,125100,55188525,3295,3295,3295,3295,0
20240328,125000,55188525,3295,3295,3295,3295,0
20240328,124900,55188525,3295,3295,3295,3295,0
20240328,124800,55188525,3295,3295,3295,3295,1
20240328,124700,55185230,3300,3300,3300,3300,0
20240328,124600,55185230,3300,3300,3300,3300,0
20240328,124500,55185230,3300,3300,3300,3300,0
20240328,124400,55185230,3300,3300,3300,3300,3
20240328,124300,55175330,3295,3295,3295,3295,0
20240328,124200,55175330,3295,3295,3295,3295,0
20240328,124100,55175330,3295,3295,3295,3295,0
20240328,124000,55175330,3295,3295,3295,3295,0
20240328,123900,55175330,3295,3295,3295,3295,0
20240328,123800,55175330,3295,3295,3295,3295,0
20240328,123700,55175330,3295,3295,3295,3295,0
20240328,123600,55175330,3295,3295,3295,3295,0
20240328,123500,55175330,3295,3295,3295,3295,0
20240328,123400,55175330,3295,3295,3295,3295,969
20240328,123300,51982475,3290,3290,3290,3290,120
20240328,123200,51587675,3285,3285,3285,3285,0
20240328,123100,51587675,3285,3285,3285,3285,0
20240328,123000,51587675,3285,3285,3285,3285,0
20240328,122900,51587675,3285,3285,3285,3285,0
20240328,122800,51587675,3285,3285,3285,3285,0
20240328,122700,51587675,3285,3285,3285,3285,0
20240328,122600,51587675,3285,3285,3285,3285,0
20240328,122500,51587675,3285,3285,3285,3285,0
20240328,122400,51587675,3285,3285,3285,3285,0
20240328,122300,51587675,3285,3285,3285,3285,0
20240328,122200,51587675,3285,3285,3285,3285,15
20240328,122100,51538400,3290,3290,3290,3290,0
20240328,122000,51538400,3290,3290,3290,3290,0
20240328,121900,51538400,3290,3290,3290,3290,1
20240328,121800,51535110,3290,3290,3290,3290,0
20240328,121700,51535110,3290,3290,3290,3290,0
20240328,121600,51535110,3290,3290,3290,3290,0
20240328,121500,51535110,3290,3290,3290,3290,0
20240328,121400,51535110,3290,3290,3290,3290,0
20240328,121300,51535110,3290,3290,3290,3290,0
20240328,121200,51535110,3290,3290,3290,3290,0
20240328,121100,51535110,3290,3290,3290,3290,0
20240328,121000,51535110,3290,3290,3290,3290,0
20240328,120900,51535110,3290,3290,3290,3290,38
20240328,120800,51410090,3295,3295,3295,3295,0
20240328,120700,51410090,3295,3295,3295,3295,1
20240328,120600,51406795,3285,3285,3285,3285,0
20240328,120500,51406795,3285,3285,3285,3285,0
20240328,120400,51406795,3285,3285,3285,3285,0
20240328,120300,51406795,3285,3285,3285,3285,0
20240328,120200,51406795,3285,3285,3285,3285,450
20240328,120100,49928545,3285,3285,3285,3285,500
20240328,120000,48286045,3285,3290,3290,3285,771
20240328,115900,45753305,3285,3285,3285,3285,0
20240328,115800,45753305,3285,3285,3285,3285,0
20240328,115700,45753305,3285,3290,3290,3285,260
20240328,115600,44899200,3280,3280,3280,3280,0
20240328,115500,44899200,3280,3280,3280,3280,0
20240328,115400,44899200,3280,3280,3280,3280,0
20240328,115300,44899200,3280,3280,3280,3280,0
20240328,115200,44899200,3280,3280,3280,3280,0
20240328,115100,44899200,3280,3280,3280,3280,120
20240328,115000,44505600,3275,3275,3275,3275,0
20240328,114900,44505600,3275,3275,3275,3275,0
20240328,114800,44505600,3275,3275,3275,3275,0
20240328,114700,44505600,3275,3275,3275,3275,0
20240328,114600,44505600,3275,3275,3275,3275,0
20240328,114500,44505600,3275,3275,3275,3275,0
20240328,114400,44505600,3275,3275,3275,3275,0
20240328,114300,44505600,3275,3280,3280,3275,354
20240328,114200,43345620,3280,3280,3280,3280,0
20240328,114100,43345620,3280,3280,3280,3280,0
20240328,114000,43345620,3280,3280,3280,3280,0
20240328,113900,43345620,3280,3280,3280,3280,0
20240328,113800,43345620,3280,3280,3280,3280,0
20240328,113700,43345620,3280,3280,3280,3280,0
20240328,113600,43345620,3280,3280,3280,3280,0
20240328,113500,43345620,3280,3280,3280,3280,0
20240328,113400,43345620,3280,3280,3280,3280,150
20240328,113300,42853620,3275,3275,3275,3275,0
20240328,113200,42853620,3275,3275,3275,3275,0
20240328,113100,42853620,3275,3275,3275,3275,0
20240328,113000,42853620,3275,3275,3275,3275,0
20240328,112900,42853620,3275,3275,3275,3275,0
20240328,112800,42853620,3275,3275,3275,3275,0
20240328,112700,42853620,3275,3275,3275,3275,0
20240328,112600,42853620,3275,3285,3285,3275,37
20240328,112500,42732400,3275,3275,3275,3275,0
20240328,112400,42732400,3275,3275,3275,3275,0
20240328,112300,42732400,3275,3280,3280,3275,601
20240328,112200,40764025,3280,3280,3280,3280,0
20240328,112100,40764025,3280,3280,3280,3280,400
20240328,112000,39452025,3280,3285,3285,3280,1396
20240328,111900,34872355,3290,3290,3290,3290,0
20240328,111800,34872355,3290,3290,3290,3290,0
20240328,111700,34872355,3290,3290,3290,3290,0
20240328,111600,34872355,3290,3290,3290,3290,54
20240328,111500,34694695,3300,3300,3300,3300,5
20240328,111400,34678195,3300,3300,3300,3300,0
20240328,111300,34678195,3300,3300,3300,3300,0
20240328,111200,34678195,3300,3300,3300,3300,0
20240328,111100,34678195,3300,3300,3300,3300,38
20240328,111000,34552795,3300,3300,3300,3300,0
20240328,110900,34552795,3300,3300,3300,3300,0
20240328,110800,34552795,3300,3300,3300,3300,0
20240328,110700,34552795,3300,3300,3300,3300,0
20240328,110600,34552795,3300,3300,3300,3300,0
20240328,110500,34552795,3300,3300,3300,3300,0
20240328,110400,34552795,3300,3300,3300,3300,0
20240328,110300,34552795,3300,3300,3300,3300,100
20240328,110200,34222795,3300,3300,3300,3300,0
20240328,110100,34222795,3300,3300,3300,3300,0
20240328,110000,34222795,3300,3315,3315,3300,271
20240328,105900,33328480,3315,3315,3315,3315,0
20240328,105800,33328480,3315,3315,3315,3315,0
20240328,105700,33328480,3315,3315,3315,3315,0
20240328,105600,33328480,3315,3315,3315,3315,2
20240328,105500,33321850,3300,3300,3300,3300,293
20240328,105400,32354950,3300,3300,3300,3300,0
20240328,105300,32354950,3300,3300,3300,3300,0
20240328,105200,32354950,3300,3290,3300,3290,332
20240328,105100,31259670,3290,3290,3290,3290,148
20240328,105000,30772750,3290,3290,3290,3290,0
20240328,104900,30772750,3290,3290,3290,3290,0
20240328,104800,30772750,3290,3290,3290,3290,0
20240328,104700,30772750,3290,3290,3290,3290,800
20240328,104600,28140750,3295,3295,3295,3295,100
20240328,104500,27811250,3300,3300,3300,3300,0
20240328,104400,27811250,3300,3300,3300,3300,0
20240328,104300,27811250,3300,3300,3300,3300,0
20240328,104200,27811250,3300,3300,3300,3300,0
20240328,104100,27811250,3300,3300,3300,3300,0
20240328,104000,27811250,3300,3300,3300,3300,0
20240328,103900,27811250,3300,3300,3300,3300,0
20240328,103800,27811250,3300,3300,3300,3300,0
20240328,103700,27811250,3300,3300,3300,3300,0
20240328,103600,27811250,3300,3300,3300,3300,100
20240328,103500,27481250,3305,3305,3305,3305,0
20240328,103400,27481250,3305,3305,3305,3305,0
20240328,103300,27481250,3305,3305,3305,3305,0
20240328,103200,27481250,3305,3305,3305,3305,0
20240328,103100,27481250,3305,3305,3305,3305,0
20240328,103000,27481250,3305,3305,3305,3305,0
20240328,102900,27481250,3305,3305,3305,3305,0
20240328,102800,27481250,3305,3305,3305,3305,0
20240328,102700,27481250,3305,3305,3305,3305,0
20240328,102600,27481250,3305,3305,3305,3305,0
20240328,102500,27481250,3305,3305,3305,3305,0
20240328,102400,27481250,3305,3305,3305,3305,408
20240328,102300,26132810,3305,3305,3305,3305,0
20240328,102200,26132810,3305,3305,3305,3305,6
20240328,102100,26112980,3305,3305,3305,3305,321
20240328,102000,25052075,3305,3305,3305,3305,0
20240328,101900,25052075,3305,3305,3305,3305,0
20240328,101800,25052075,3305,3305,3305,3305,0
20240328,101700,25052075,3305,3305,3305,3305,265
20240328,101600,24176250,3305,3305,3305,3305,1
20240328,101500,24172945,3295,3295,3295,3295,0
20240328,101400,24172945,3295,3295,3295,3295,0
20240328,101300,24172945,3295,3295,3295,3295,0
20240328,101200,24172945,3295,3295,3295,3295,283
20240328,101100,23240460,3295,3295,3295,3295,1
20240328,101000,23237165,3295,3295,3295,3295,10
20240328,100900,23204215,3295,3295,3295,3295,0
20240328,100800,23204215,3295,3295,3295,3295,4
20240328,100700,23191035,3290,3290,3290,3290,0
20240328,100600,23191035,3290,3290,3290,3290,0
20240328,100500,23191035,3290,3290,3290,3290,0
20240328,100400,23191035,3290,3290,3290,3290,0
20240328,100300,23191035,3290,3295,3295,3290,61
20240328,100200,22990045,3295,3295,3295,3295,87
20240328,100100,22703380,3305,3305,3305,3305,2
20240328,100000,22696770,3305,3305,3305,3305,0
20240328,095900,22696770,3305,3305,3305,3305,0
20240328,095800,22696770,3305,3305,3305,3305,0
20240328,095700,22696770,3305,3300,3305,3300,5
20240328,095600,22680260,3295,3295,3295,3295,0
20240328,095500,22680260,3295,3295,3295,3295,37
20240328,095400,22558345,3300,3300,3300,3300,0
20240328,095300,22558345,3300,3300,3300,3300,1
20240328,095200,22555045,3300,3300,3300,3300,0
20240328,095100,22555045,3300,3300,3300,3300,0
20240328,095000,22555045,3300,3300,3300,3300,1
20240328,094900,22551745,3295,3295,3295,3295,0
20240328,094800,22551745,3295,3295,3295,3295,0
20240328,094700,22551745,3295,3295,3295,3295,0
20240328,094600,22551745,3295,3295,3295,3295,0
20240328,094500,22551745,3295,3295,3295,3295,0
20240328,094400,22551745,3295,3295,3295,3295,53
20240328,094300,22377110,3290,3290,3290,3290,62
20240328,094200,22173130,3280,3280,3280,3280,0
20240328,094100,22173130,3280,3280,3280,3280,0
20240328,094000,22173130,3280,3285,3290,3280,81
20240328,093900,21907080,3290,3290,3290,3290,0
20240328,093800,21907080,3290,3290,3290,3290,0
20240328,093700,21907080,3290,3290,3290,3290,1
20240328,093600,21903790,3295,3295,3295,3295,0
20240328,093500,21903790,3295,3295,3295,3295,0
20240328,093400,21903790,3295,3285,3295,3280,1966
20240328,093300,15451140,3290,3290,3290,3290,0
20240328,093200,15451140,3290,3290,3290,3290,0
20240328,093100,15451140,3290,3290,3290,3290,0
20240328,093000,15451140,3290,3290,3290,3290,805
20240328,092900,12802690,3290,3290,3290,3290,0
20240328,092800,12802690,3290,3290,3290,3290,0
20240328,092700,12802690,3290,3290,3290,3290,0
20240328,092600,12802690,3290,3290,3290,3290,2300
20240328,092500,5235690,3295,3295,3295,3295,14
20240328,092400,5189560,3295,3300,3300,3295,381
20240328,092300,3934145,3300,3300,3300,3300,100
20240328,092200,3604145,3310,3310,3310,3310,0
20240328,092100,3604145,3310,3310,3310,3310,0
20240328,092000,3604145,3310,3310,3310,3310,0
20240328,091900,3604145,3310,3310,3310,3310,291
20240328,091800,2640935,3310,3310,3310,3310,0
20240328,091700,2640935,3310,3310,3310,3310,0
20240328,091600,2640935,3310,3310,3310,3310,1
20240328,091500,2637625,3295,3295,3295,3295,0
20240328,091400,2637625,3295,3295,3295,3295,0
20240328,091300,2637625,3295,3295,3295,3295,0
20240328,091200,2637625,3295,3295,3295,3295,0
20240328,091100,2637625,3295,3295,3295,3295,0
20240328,091000,2637625,3295,3295,3295,3295,0
20240328,090900,2637625,3295,3295,3295,3295,0
20240328,090800,2637625,3295,3295,3295,3295,0
20240328,090700,2637625,3295,3295,3295,3295,0
20240328,090600,2637625,3295,3295,3295,3295,400
20240328,090500,1319625,3295,3295,3295,3295,0
20240328,090400,1319625,3295,3295,3295,3295,0
20240328,090300,1319625,3295,3295,3295,3295,0
20240328,090200,1319625,3295,3305,3305,3295,250
20240328,090100,495750,3305,3305,3305,3305,0
20240328,090000,495750,3305,3305,3305,3305,150