KissMeData/088280/min/candle-20240326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,193900,141376835,3855,3855,3855,3855,142
20240326,193800,141376835,3855,3855,3855,3855,0
20240326,193700,141376835,3855,3855,3855,3855,0
20240326,193600,141376835,3855,3855,3855,3855,0
20240326,193500,141376835,3855,3855,3855,3855,0
20240326,193400,141376835,3855,3855,3855,3855,0
20240326,193300,141376835,3855,3855,3855,3855,0
20240326,193200,141376835,3855,3855,3855,3855,0
20240326,193100,141376835,3855,3855,3855,3855,0
20240326,193000,141376835,3855,3855,3855,3855,0
20240326,192900,141376835,3855,3855,3855,3855,0
20240326,192800,141376835,3855,3855,3855,3855,0
20240326,192700,141376835,3855,3855,3855,3855,0
20240326,192600,141376835,3855,3855,3855,3855,0
20240326,192500,141376835,3855,3855,3855,3855,0
20240326,192400,141376835,3855,3855,3855,3855,0
20240326,192300,141376835,3855,3855,3855,3855,0
20240326,192200,141376835,3855,3855,3855,3855,0
20240326,192100,141376835,3855,3855,3855,3855,0
20240326,192000,141376835,3855,3855,3855,3855,0
20240326,191900,141376835,3855,3855,3855,3855,0
20240326,191800,141376835,3855,3855,3855,3855,0
20240326,191700,141376835,3855,3855,3855,3855,0
20240326,191600,141376835,3855,3855,3855,3855,0
20240326,191500,141376835,3855,3855,3855,3855,0
20240326,191400,141376835,3855,3855,3855,3855,0
20240326,191300,141376835,3855,3855,3855,3855,0
20240326,191200,141376835,3855,3855,3855,3855,0
20240326,191100,141376835,3855,3855,3855,3855,0
20240326,191000,141376835,3855,3855,3855,3855,0
20240326,190900,141376835,3855,3855,3855,3855,142
20240326,190800,141376835,3855,3855,3855,3855,0
20240326,190700,141376835,3855,3855,3855,3855,0
20240326,190600,141376835,3855,3855,3855,3855,0
20240326,190500,141376835,3855,3855,3855,3855,0
20240326,190400,141376835,3855,3855,3855,3855,0
20240326,190300,141376835,3855,3855,3855,3855,0
20240326,190200,141376835,3855,3855,3855,3855,0
20240326,190100,141376835,3855,3855,3855,3855,0
20240326,190000,141376835,3855,3855,3855,3855,0
20240326,185900,141376835,3855,3855,3855,3855,0
20240326,185800,141376835,3855,3855,3855,3855,0
20240326,185700,141376835,3855,3855,3855,3855,0
20240326,185600,141376835,3855,3855,3855,3855,0
20240326,185500,141376835,3855,3855,3855,3855,0
20240326,185400,141376835,3855,3855,3855,3855,0
20240326,185300,141376835,3855,3855,3855,3855,0
20240326,185200,141376835,3855,3855,3855,3855,0
20240326,185100,141376835,3855,3855,3855,3855,0
20240326,185000,141376835,3855,3855,3855,3855,0
20240326,184900,141376835,3855,3855,3855,3855,0
20240326,184800,141376835,3855,3855,3855,3855,0
20240326,184700,141376835,3855,3855,3855,3855,0
20240326,184600,141376835,3855,3855,3855,3855,0
20240326,184500,141376835,3855,3855,3855,3855,0
20240326,184400,141376835,3855,3855,3855,3855,0
20240326,184300,141376835,3855,3855,3855,3855,0
20240326,184200,141376835,3855,3855,3855,3855,0
20240326,184100,141376835,3855,3855,3855,3855,0
20240326,184000,141376835,3855,3855,3855,3855,0
20240326,183900,141376835,3855,3855,3855,3855,142
20240326,183800,141376835,3855,3855,3855,3855,0
20240326,183700,141376835,3855,3855,3855,3855,0
20240326,183600,141376835,3855,3855,3855,3855,0
20240326,183500,141376835,3855,3855,3855,3855,0
20240326,183400,141376835,3855,3855,3855,3855,0
20240326,183300,141376835,3855,3855,3855,3855,0
20240326,183200,141376835,3855,3855,3855,3855,0
20240326,183100,141376835,3855,3855,3855,3855,0
20240326,183000,141376835,3855,3855,3855,3855,0
20240326,182900,141376835,3855,3855,3855,3855,0
20240326,182800,141376835,3855,3855,3855,3855,0
20240326,182700,141376835,3855,3855,3855,3855,0
20240326,182600,141376835,3855,3855,3855,3855,0
20240326,182500,141376835,3855,3855,3855,3855,0
20240326,182400,141376835,3855,3855,3855,3855,0
20240326,182300,141376835,3855,3855,3855,3855,0
20240326,182200,141376835,3855,3855,3855,3855,0
20240326,182100,141376835,3855,3855,3855,3855,0
20240326,182000,141376835,3855,3855,3855,3855,0
20240326,181900,141376835,3855,3855,3855,3855,0
20240326,181800,141376835,3855,3855,3855,3855,0
20240326,181700,141376835,3855,3855,3855,3855,0
20240326,181600,141376835,3855,3855,3855,3855,0
20240326,181500,141376835,3855,3855,3855,3855,0
20240326,181400,141376835,3855,3855,3855,3855,0
20240326,181300,141376835,3855,3855,3855,3855,0
20240326,181200,141376835,3855,3855,3855,3855,0
20240326,181100,141376835,3855,3855,3855,3855,0
20240326,181000,141376835,3855,3855,3855,3855,0
20240326,180900,141376835,3855,3855,3855,3855,142
20240326,180800,141376835,3855,3855,3855,3855,0
20240326,180700,141376835,3855,3855,3855,3855,0
20240326,180600,141376835,3855,3855,3855,3855,0
20240326,180500,141376835,3855,3855,3855,3855,0
20240326,180400,141376835,3855,3855,3855,3855,0
20240326,180300,141376835,3855,3855,3855,3855,0
20240326,180200,141376835,3855,3855,3855,3855,0
20240326,180100,141376835,3855,3855,3855,3855,0
20240326,180000,141376835,3855,3855,3855,3855,0
20240326,175900,141376835,3855,3855,3855,3855,0
20240326,175800,141376835,3855,3855,3855,3855,0
20240326,175700,141376835,3855,3855,3855,3855,0
20240326,175600,141376835,3855,3855,3855,3855,0
20240326,175500,141376835,3855,3855,3855,3855,0
20240326,175400,141376835,3855,3855,3855,3855,0
20240326,175300,141376835,3855,3855,3855,3855,0
20240326,175200,141376835,3855,3855,3855,3855,0
20240326,175100,141376835,3855,3855,3855,3855,0
20240326,175000,141376835,3855,3855,3855,3855,0
20240326,174900,141376835,3855,3855,3855,3855,0
20240326,174800,141376835,3855,3855,3855,3855,0
20240326,174700,141376835,3855,3855,3855,3855,0
20240326,174600,141376835,3855,3855,3855,3855,0
20240326,174500,141376835,3855,3855,3855,3855,0
20240326,174400,141376835,3855,3855,3855,3855,0
20240326,174300,141376835,3855,3855,3855,3855,0
20240326,174200,141376835,3855,3855,3855,3855,0
20240326,174100,141376835,3855,3855,3855,3855,0
20240326,174000,141376835,3855,3855,3855,3855,0
20240326,173900,141376835,3855,3855,3855,3855,142
20240326,173800,141376835,3855,3855,3855,3855,0
20240326,173700,141376835,3855,3855,3855,3855,0
20240326,173600,141376835,3855,3855,3855,3855,0
20240326,173500,141376835,3855,3855,3855,3855,0
20240326,173400,141376835,3855,3855,3855,3855,0
20240326,173300,141376835,3855,3855,3855,3855,0
20240326,173200,141376835,3855,3855,3855,3855,0
20240326,173100,141376835,3855,3855,3855,3855,0
20240326,173000,141376835,3855,3855,3855,3855,0
20240326,172900,141376835,3855,3855,3855,3855,0
20240326,172800,141376835,3855,3855,3855,3855,0
20240326,172700,141376835,3855,3855,3855,3855,0
20240326,172600,141376835,3855,3855,3855,3855,0
20240326,172500,141376835,3855,3855,3855,3855,0
20240326,172400,141376835,3855,3855,3855,3855,0
20240326,172300,141376835,3855,3855,3855,3855,0
20240326,172200,141376835,3855,3855,3855,3855,0
20240326,172100,141376835,3855,3855,3855,3855,0
20240326,172000,141376835,3855,3855,3855,3855,0
20240326,171900,141376835,3855,3855,3855,3855,0
20240326,171800,141376835,3855,3855,3855,3855,0
20240326,171700,141376835,3855,3855,3855,3855,0
20240326,171600,141376835,3855,3855,3855,3855,0
20240326,171500,141376835,3855,3855,3855,3855,0
20240326,171400,141376835,3855,3855,3855,3855,0
20240326,171300,141376835,3855,3855,3855,3855,0
20240326,171200,141376835,3855,3855,3855,3855,0
20240326,171100,141376835,3855,3855,3855,3855,0
20240326,171000,141376835,3855,3855,3855,3855,0
20240326,170900,141376835,3855,3855,3855,3855,142
20240326,170800,141376835,3855,3855,3855,3855,0
20240326,170700,141376835,3855,3855,3855,3855,0
20240326,170600,141376835,3855,3855,3855,3855,0
20240326,170500,141376835,3855,3855,3855,3855,0
20240326,170400,141376835,3855,3855,3855,3855,0
20240326,170300,141376835,3855,3855,3855,3855,0
20240326,170200,141376835,3855,3855,3855,3855,0
20240326,170100,141376835,3855,3855,3855,3855,0
20240326,170000,141376835,3855,3855,3855,3855,0
20240326,165900,141376835,3855,3855,3855,3855,0
20240326,165800,141376835,3855,3855,3855,3855,0
20240326,165700,141376835,3855,3855,3855,3855,0
20240326,165600,141376835,3855,3855,3855,3855,0
20240326,165500,141376835,3855,3855,3855,3855,0
20240326,165400,141376835,3855,3855,3855,3855,0
20240326,165300,141376835,3855,3855,3855,3855,0
20240326,165200,141376835,3855,3855,3855,3855,0
20240326,165100,141376835,3855,3855,3855,3855,0
20240326,165000,141376835,3855,3855,3855,3855,0
20240326,164900,141376835,3855,3855,3855,3855,0
20240326,164800,141376835,3855,3855,3855,3855,0
20240326,164700,141376835,3855,3855,3855,3855,0
20240326,164600,141376835,3855,3855,3855,3855,0
20240326,164500,141376835,3855,3855,3855,3855,0
20240326,164400,141376835,3855,3855,3855,3855,0
20240326,164300,141376835,3855,3855,3855,3855,0
20240326,164200,141376835,3855,3855,3855,3855,0
20240326,164100,141376835,3855,3855,3855,3855,0
20240326,164000,141376835,3855,3855,3855,3855,0
20240326,163900,141376835,3855,3855,3855,3855,142
20240326,163800,141376835,3855,3855,3855,3855,0
20240326,163700,141376835,3855,3855,3855,3855,0
20240326,163600,141376835,3855,3855,3855,3855,0
20240326,163500,141376835,3855,3855,3855,3855,0
20240326,163400,141376835,3855,3855,3855,3855,0
20240326,163300,141376835,3855,3855,3855,3855,0
20240326,163200,141376835,3855,3855,3855,3855,0
20240326,163100,141376835,3855,3855,3855,3855,0
20240326,163000,141376835,3855,3855,3855,3855,0
20240326,162900,141376835,3855,3855,3855,3855,0
20240326,162800,141376835,3855,3855,3855,3855,0
20240326,162700,141376835,3855,3855,3855,3855,0
20240326,162600,141376835,3855,3855,3855,3855,0
20240326,162500,141376835,3855,3855,3855,3855,0
20240326,162400,141376835,3855,3855,3855,3855,0
20240326,162300,141376835,3855,3855,3855,3855,0
20240326,162200,141376835,3855,3855,3855,3855,0
20240326,162100,141376835,3855,3855,3855,3855,0
20240326,162000,141376835,3855,3855,3855,3855,0
20240326,161900,141376835,3855,3855,3855,3855,0
20240326,161800,141376835,3855,3855,3855,3855,0
20240326,161700,141376835,3855,3855,3855,3855,0
20240326,161600,141376835,3855,3855,3855,3855,0
20240326,161500,141376835,3855,3855,3855,3855,0
20240326,161400,141376835,3855,3855,3855,3855,0
20240326,161300,141376835,3855,3855,3855,3855,0
20240326,161200,141376835,3855,3855,3855,3855,0
20240326,161100,141376835,3855,3855,3855,3855,0
20240326,161000,141376835,3855,3855,3855,3855,0
20240326,160900,141376835,3855,3855,3855,3855,142
20240326,160800,141376835,3855,3855,3855,3855,0
20240326,160700,141376835,3855,3855,3855,3855,0
20240326,160600,141376835,3855,3855,3855,3855,0
20240326,160500,141376835,3855,3855,3855,3855,0
20240326,160400,141376835,3855,3855,3855,3855,0
20240326,160300,141376835,3855,3855,3855,3855,0
20240326,160200,141376835,3855,3855,3855,3855,0
20240326,160100,141376835,3855,3855,3855,3855,0
20240326,160000,141376835,3855,3855,3855,3855,0
20240326,155900,141376835,3855,3855,3855,3855,0
20240326,155800,141376835,3855,3855,3855,3855,0
20240326,155700,141376835,3855,3855,3855,3855,0
20240326,155600,141376835,3855,3855,3855,3855,0
20240326,155500,141376835,3855,3855,3855,3855,0
20240326,155400,141376835,3855,3855,3855,3855,0
20240326,155300,141376835,3855,3855,3855,3855,0
20240326,155200,141376835,3855,3855,3855,3855,0
20240326,155100,141376835,3855,3855,3855,3855,0
20240326,155000,141376835,3855,3855,3855,3855,0
20240326,154900,141376835,3855,3855,3855,3855,0
20240326,154800,141376835,3855,3855,3855,3855,0
20240326,154700,141376835,3855,3855,3855,3855,0
20240326,154600,141376835,3855,3855,3855,3855,0
20240326,154500,141376835,3855,3855,3855,3855,0
20240326,154400,141376835,3855,3855,3855,3855,0
20240326,154300,141376835,3855,3855,3855,3855,0
20240326,154200,141376835,3855,3855,3855,3855,0
20240326,154100,141376835,3855,3855,3855,3855,0
20240326,154000,141376835,3855,3855,3855,3855,0
20240326,153900,141376835,3855,3855,3855,3855,142
20240326,153800,141376835,3855,3855,3855,3855,0
20240326,153700,141376835,3855,3855,3855,3855,0
20240326,153600,141376835,3855,3855,3855,3855,0
20240326,153500,141376835,3855,3855,3855,3855,0
20240326,153400,141376835,3855,3855,3855,3855,0
20240326,153300,141376835,3855,3855,3855,3855,0
20240326,153200,141376835,3855,3855,3855,3855,0
20240326,153100,141376835,3855,3855,3855,3855,0
20240326,153000,141376835,3855,3855,3855,3855,142
20240326,152900,140829425,3855,3855,3855,3855,0
20240326,152800,140829425,3855,3855,3855,3855,0
20240326,152700,140829425,3855,3855,3855,3855,0
20240326,152600,140829425,3855,3855,3855,3855,0
20240326,152500,140829425,3855,3855,3855,3855,0
20240326,152400,140829425,3855,3855,3855,3855,0
20240326,152300,140829425,3855,3855,3855,3855,0
20240326,152200,140829425,3855,3855,3855,3855,0
20240326,152100,140829425,3855,3855,3855,3855,0
20240326,152000,140829425,3855,3855,3855,3855,0
20240326,151900,140829425,3855,3855,3855,3855,0
20240326,151800,140829425,3855,3855,3855,3855,0
20240326,151700,140829425,3855,3855,3855,3855,0
20240326,151600,140829425,3855,3855,3855,3855,0
20240326,151500,140829425,3855,3855,3855,3855,13
20240326,151400,140779310,3855,3855,3855,3855,3
20240326,151300,140767745,3855,3855,3855,3855,0
20240326,151200,140767745,3855,3830,3855,3830,351
20240326,151100,139423390,3855,3855,3855,3855,7
20240326,151000,139396405,3855,3850,3855,3850,70
20240326,150900,139126890,3825,3825,3825,3825,300
20240326,150800,137979390,3835,3825,3835,3825,138
20240326,150700,137451470,3825,3825,3825,3825,0
20240326,150600,137451470,3825,3825,3825,3825,710
20240326,150500,134735720,3835,3835,3835,3835,4
20240326,150400,134720380,3835,3835,3835,3835,1
20240326,150300,134716545,3835,3835,3835,3835,0
20240326,150200,134716545,3835,3835,3835,3835,21
20240326,150100,134636010,3835,3835,3835,3835,1
20240326,150000,134632175,3830,3830,3830,3830,180
20240326,145900,133942775,3830,3830,3830,3830,126
20240326,145800,133460195,3830,3835,3835,3830,79
20240326,145700,133157295,3835,3835,3835,3835,919
20240326,145600,129632930,3835,3835,3835,3835,0
20240326,145500,129632930,3835,3835,3835,3835,0
20240326,145400,129632930,3835,3835,3835,3835,587
20240326,145300,127381785,3835,3835,3835,3835,100
20240326,145200,126998285,3835,3850,3850,3835,173
20240326,145100,126334680,3850,3850,3850,3850,0
20240326,145000,126334680,3850,3850,3850,3850,0
20240326,144900,126334680,3850,3850,3850,3850,0
20240326,144800,126334680,3850,3850,3850,3850,0
20240326,144700,126334680,3850,3850,3850,3850,0
20240326,144600,126334680,3850,3850,3850,3850,0
20240326,144500,126334680,3850,3850,3850,3850,15
20240326,144400,126276930,3855,3855,3855,3855,0
20240326,144300,126276930,3855,3855,3855,3855,0
20240326,144200,126276930,3855,3855,3855,3855,0
20240326,144100,126276930,3855,3855,3855,3855,0
20240326,144000,126276930,3855,3855,3855,3855,0
20240326,143900,126276930,3855,3855,3855,3855,0
20240326,143800,126276930,3855,3855,3855,3855,0
20240326,143700,126276930,3855,3855,3855,3855,0
20240326,143600,126276930,3855,3850,3855,3845,935
20240326,143500,122681820,3855,3855,3855,3855,1
20240326,143400,122677965,3850,3850,3850,3850,0
20240326,143300,122677965,3850,3850,3850,3850,1
20240326,143200,122674115,3850,3850,3850,3850,14
20240326,143100,122620215,3850,3850,3850,3850,0
20240326,143000,122620215,3850,3850,3850,3850,0
20240326,142900,122620215,3850,3850,3850,3850,1
20240326,142800,122616365,3845,3845,3845,3845,71
20240326,142700,122343370,3845,3845,3845,3845,5
20240326,142600,122324145,3830,3830,3830,3830,42
20240326,142500,122163285,3835,3835,3835,3835,210
20240326,142400,121357935,3835,3835,3835,3835,50
20240326,142300,121166185,3830,3830,3830,3830,0
20240326,142200,121166185,3830,3830,3830,3830,10
20240326,142100,121127885,3830,3830,3830,3830,0
20240326,142000,121127885,3830,3830,3830,3830,0
20240326,141900,121127885,3830,3830,3830,3830,0
20240326,141800,121127885,3830,3830,3830,3830,0
20240326,141700,121127885,3830,3835,3835,3830,4
20240326,141600,121112560,3830,3830,3830,3830,3
20240326,141500,121101070,3835,3835,3835,3835,0
20240326,141400,121101070,3835,3835,3835,3835,150
20240326,141300,120525820,3845,3845,3845,3845,0
20240326,141200,120525820,3845,3845,3845,3845,0
20240326,141100,120525820,3845,3845,3845,3845,65
20240326,141000,120275895,3845,3845,3845,3845,22
20240326,140900,120191305,3835,3835,3835,3835,0
20240326,140800,120191305,3835,3835,3835,3835,0
20240326,140700,120191305,3835,3835,3835,3835,18
20240326,140600,120122275,3830,3830,3830,3830,0
20240326,140500,120122275,3830,3830,3830,3830,0
20240326,140400,120122275,3830,3830,3830,3830,0
20240326,140300,120122275,3830,3830,3830,3830,0
20240326,140200,120122275,3830,3830,3830,3830,315
20240326,140100,118915825,3830,3835,3835,3830,359
20240326,140000,117539135,3845,3845,3845,3845,21
20240326,135900,117458390,3850,3850,3850,3850,0
20240326,135800,117458390,3850,3850,3850,3850,34
20240326,135700,117327490,3850,3850,3850,3850,21
20240326,135600,117246640,3850,3850,3850,3850,43
20240326,135500,117081090,3850,3850,3850,3850,0
20240326,135400,117081090,3850,3850,3850,3850,1
20240326,135300,117077240,3830,3830,3830,3830,0
20240326,135200,117077240,3830,3835,3835,3830,1127
20240326,135100,112759420,3835,3835,3835,3835,0
20240326,135000,112759420,3835,3835,3835,3835,0
20240326,134900,112759420,3835,3835,3835,3835,0
20240326,134800,112759420,3835,3835,3835,3835,49
20240326,134700,112571505,3850,3845,3850,3845,10
20240326,134600,112533030,3835,3835,3840,3835,83
20240326,134500,112214375,3835,3835,3835,3835,10
20240326,134400,112176025,3840,3840,3840,3840,25
20240326,134300,112080025,3840,3840,3840,3840,30
20240326,134200,111964825,3840,3840,3840,3840,144
20240326,134100,111411865,3840,3840,3840,3840,8
20240326,134000,111381145,3840,3840,3840,3840,0
20240326,133900,111381145,3840,3840,3840,3840,0
20240326,133800,111381145,3840,3840,3840,3840,159
20240326,133700,110770585,3840,3840,3840,3840,50
20240326,133600,110578585,3840,3840,3840,3840,1
20240326,133500,110574745,3840,3840,3840,3840,51
20240326,133400,110378905,3835,3835,3835,3835,0
20240326,133300,110378905,3835,3835,3835,3835,45
20240326,133200,110206330,3835,3840,3840,3835,74
20240326,133100,109922270,3840,3840,3840,3840,50
20240326,133000,109730270,3840,3840,3840,3840,5
20240326,132900,109711070,3830,3830,3830,3830,0
20240326,132800,109711070,3830,3830,3830,3830,0
20240326,132700,109711070,3830,3830,3830,3830,74
20240326,132600,109427650,3830,3830,3830,3830,0
20240326,132500,109427650,3830,3830,3830,3830,10
20240326,132400,109389350,3830,3830,3830,3830,115
20240326,132300,108948900,3830,3830,3830,3830,40
20240326,132200,108795700,3830,3830,3830,3830,21
20240326,132100,108715270,3830,3830,3830,3830,0
20240326,132000,108715270,3830,3830,3830,3830,403
20240326,131900,107171780,3830,3830,3830,3830,0
20240326,131800,107171780,3830,3830,3830,3830,0
20240326,131700,107171780,3830,3830,3830,3830,747
20240326,131600,104310770,3835,3835,3835,3835,42
20240326,131500,104149700,3835,3835,3835,3835,0
20240326,131400,104149700,3835,3835,3835,3835,211
20240326,131300,103340515,3835,3835,3835,3835,0
20240326,131200,103340515,3835,3835,3835,3835,5
20240326,131100,103321340,3835,3835,3835,3835,0
20240326,131000,103321340,3835,3835,3835,3835,9
20240326,130900,103286825,3835,3835,3835,3835,0
20240326,130800,103286825,3835,3835,3835,3835,3
20240326,130700,103275320,3835,3835,3835,3835,0
20240326,130600,103275320,3835,3835,3835,3835,0
20240326,130500,103275320,3835,3835,3835,3835,2
20240326,130400,103267650,3835,3835,3835,3835,0
20240326,130300,103267650,3835,3835,3835,3835,0
20240326,130200,103267650,3835,3835,3835,3835,4
20240326,130100,103252310,3835,3835,3835,3835,0
20240326,130000,103252310,3835,3835,3835,3835,0
20240326,125900,103252310,3835,3835,3835,3835,0
20240326,125800,103252310,3835,3835,3835,3835,0
20240326,125700,103252310,3835,3835,3835,3835,222
20240326,125600,102400940,3840,3840,3840,3840,0
20240326,125500,102400940,3840,3840,3840,3840,0
20240326,125400,102400940,3840,3840,3840,3840,40
20240326,125300,102247340,3840,3840,3840,3840,0
20240326,125200,102247340,3840,3840,3840,3840,10
20240326,125100,102208940,3840,3840,3840,3840,1
20240326,125000,102205100,3840,3840,3840,3840,19
20240326,124900,102132140,3840,3840,3840,3840,10
20240326,124800,102093740,3840,3840,3840,3840,61
20240326,124700,101859500,3845,3845,3845,3845,7
20240326,124600,101832585,3840,3845,3845,3840,7
20240326,124500,101805675,3845,3840,3845,3840,167
20240326,124400,101164325,3840,3840,3840,3840,101
20240326,124300,100776485,3840,3840,3840,3840,262
20240326,124200,99770405,3850,3845,3850,3845,383
20240326,124100,98297620,3850,3855,3855,3850,2715
20240326,124000,87843245,3855,3855,3855,3855,68
20240326,123900,87581105,3855,3855,3855,3855,11
20240326,123800,87538700,3860,3860,3860,3860,0
20240326,123700,87538700,3860,3860,3860,3860,183
20240326,123600,86832320,3860,3860,3860,3860,50
20240326,123500,86639320,3860,3860,3860,3860,0
20240326,123400,86639320,3860,3860,3860,3860,53
20240326,123300,86434740,3860,3860,3860,3860,0
20240326,123200,86434740,3860,3860,3860,3860,4
20240326,123100,86419300,3860,3860,3860,3860,0
20240326,123000,86419300,3860,3860,3860,3860,0
20240326,122900,86419300,3860,3860,3860,3860,1
20240326,122800,86415440,3865,3865,3865,3865,0
20240326,122700,86415440,3865,3865,3865,3865,12
20240326,122600,86369060,3865,3865,3865,3865,0
20240326,122500,86369060,3865,3865,3865,3865,0
20240326,122400,86369060,3865,3865,3865,3865,0
20240326,122300,86369060,3865,3860,3865,3860,82
20240326,122200,86052140,3865,3865,3865,3865,0
20240326,122100,86052140,3865,3865,3865,3865,0
20240326,122000,86052140,3865,3865,3865,3865,0
20240326,121900,86052140,3865,3865,3865,3865,0
20240326,121800,86052140,3865,3865,3865,3865,0
20240326,121700,86052140,3865,3865,3865,3865,0
20240326,121600,86052140,3865,3865,3865,3865,0
20240326,121500,86052140,3865,3865,3865,3865,0
20240326,121400,86052140,3865,3865,3865,3865,0
20240326,121300,86052140,3865,3865,3865,3865,0
20240326,121200,86052140,3865,3865,3865,3865,0
20240326,121100,86052140,3865,3865,3865,3865,1
20240326,121000,86048275,3860,3865,3865,3860,9
20240326,120900,86013500,3860,3860,3860,3860,0
20240326,120800,86013500,3860,3860,3860,3860,11
20240326,120700,85971040,3850,3850,3850,3850,0
20240326,120600,85971040,3850,3850,3850,3850,2
20240326,120500,85963340,3860,3860,3860,3860,0
20240326,120400,85963340,3860,3860,3860,3860,0
20240326,120300,85963340,3860,3860,3860,3860,0
20240326,120200,85963340,3860,3860,3860,3860,0
20240326,120100,85963340,3860,3860,3860,3860,0
20240326,120000,85963340,3860,3860,3860,3860,0
20240326,115900,85963340,3860,3860,3860,3860,0
20240326,115800,85963340,3860,3860,3860,3860,0
20240326,115700,85963340,3860,3860,3860,3860,20
20240326,115600,85886140,3860,3860,3860,3860,0
20240326,115500,85886140,3860,3860,3860,3860,0
20240326,115400,85886140,3860,3860,3860,3860,51
20240326,115300,85689280,3860,3860,3860,3860,4
20240326,115200,85673840,3850,3850,3850,3850,5
20240326,115100,85654590,3850,3850,3850,3850,40
20240326,115000,85500590,3850,3850,3850,3850,5
20240326,114900,85481340,3850,3850,3850,3850,0
20240326,114800,85481340,3850,3850,3850,3850,0
20240326,114700,85481340,3850,3850,3850,3850,0
20240326,114600,85481340,3850,3850,3850,3850,0
20240326,114500,85481340,3850,3850,3850,3850,0
20240326,114400,85481340,3850,3850,3850,3850,5
20240326,114300,85462090,3845,3845,3845,3845,0
20240326,114200,85462090,3845,3845,3845,3845,14
20240326,114100,85408260,3845,3845,3845,3845,0
20240326,114000,85408260,3845,3845,3845,3845,100
20240326,113900,85023760,3850,3850,3850,3850,0
20240326,113800,85023760,3850,3850,3850,3850,258
20240326,113700,84030460,3850,3845,3850,3845,140
20240326,113600,83492135,3850,3850,3850,3850,10
20240326,113500,83453635,3850,3850,3850,3850,0
20240326,113400,83453635,3850,3855,3855,3850,668
20240326,113300,80879135,3860,3860,3860,3860,0
20240326,113200,80879135,3860,3860,3860,3860,1
20240326,113100,80875275,3860,3860,3860,3860,0
20240326,113000,80875275,3860,3860,3860,3860,4
20240326,112900,80859835,3860,3860,3860,3860,10
20240326,112800,80821235,3860,3860,3860,3860,0
20240326,112700,80821235,3860,3860,3860,3860,0
20240326,112600,80821235,3860,3860,3860,3860,251
20240326,112500,79852375,3865,3865,3865,3865,0
20240326,112400,79852375,3865,3865,3865,3865,0
20240326,112300,79852375,3865,3865,3865,3865,0
20240326,112200,79852375,3865,3865,3865,3865,0
20240326,112100,79852375,3865,3865,3865,3865,56
20240326,112000,79635935,3865,3860,3865,3860,753
20240326,111900,76725635,3865,3865,3865,3865,0
20240326,111800,76725635,3865,3865,3865,3865,260
20240326,111700,75720735,3860,3860,3860,3860,0
20240326,111600,75720735,3860,3860,3860,3860,50
20240326,111500,75527735,3855,3855,3855,3855,0
20240326,111400,75527735,3855,3855,3855,3855,0
20240326,111300,75527735,3855,3855,3855,3855,0
20240326,111200,75527735,3855,3855,3855,3855,5
20240326,111100,75508460,3850,3850,3850,3850,0
20240326,111000,75508460,3850,3850,3850,3850,0
20240326,110900,75508460,3850,3845,3850,3845,74
20240326,110800,75223810,3850,3850,3850,3850,30
20240326,110700,75108310,3850,3850,3850,3850,59
20240326,110600,74881160,3855,3855,3855,3855,0
20240326,110500,74881160,3855,3855,3855,3855,51
20240326,110400,74684555,3855,3855,3855,3855,0
20240326,110300,74684555,3855,3855,3855,3855,0
20240326,110200,74684555,3855,3855,3855,3855,9
20240326,110100,74649860,3850,3850,3850,3850,0
20240326,110000,74649860,3850,3850,3850,3850,100
20240326,105900,74264860,3850,3850,3850,3850,0
20240326,105800,74264860,3850,3850,3850,3850,0
20240326,105700,74264860,3850,3855,3855,3850,13
20240326,105600,74214760,3880,3880,3880,3880,0
20240326,105500,74214760,3880,3880,3880,3880,0
20240326,105400,74214760,3880,3880,3880,3880,0
20240326,105300,74214760,3880,3880,3880,3880,0
20240326,105200,74214760,3880,3865,3880,3855,754
20240326,105100,71305830,3890,3885,3890,3885,7
20240326,105000,71278630,3865,3865,3865,3865,1
20240326,104900,71274765,3865,3865,3865,3865,0
20240326,104800,71274765,3865,3865,3865,3865,33
20240326,104700,71147220,3865,3865,3865,3865,0
20240326,104600,71147220,3865,3865,3865,3865,0
20240326,104500,71147220,3865,3875,3875,3865,300
20240326,104400,69987465,3875,3875,3875,3875,87
20240326,104300,69650340,3875,3875,3875,3875,0
20240326,104200,69650340,3875,3875,3880,3875,21
20240326,104100,69568915,3875,3875,3875,3875,0
20240326,104000,69568915,3875,3875,3875,3875,58
20240326,103900,69344165,3880,3880,3880,3880,2
20240326,103800,69336405,3885,3885,3885,3885,3
20240326,103700,69324750,3885,3885,3885,3885,0
20240326,103600,69324750,3885,3885,3885,3885,0
20240326,103500,69324750,3885,3885,3885,3885,0
20240326,103400,69324750,3885,3885,3885,3885,0
20240326,103300,69324750,3885,3885,3885,3885,30
20240326,103200,69208200,3885,3885,3885,3885,2
20240326,103100,69200430,3885,3885,3885,3885,0
20240326,103000,69200430,3885,3885,3885,3885,3
20240326,102900,69188775,3885,3885,3885,3885,0
20240326,102800,69188775,3885,3885,3885,3885,0
20240326,102700,69188775,3885,3885,3885,3885,0
20240326,102600,69188775,3885,3885,3885,3885,0
20240326,102500,69188775,3885,3885,3885,3885,5
20240326,102400,69169350,3885,3885,3885,3885,0
20240326,102300,69169350,3885,3870,3885,3870,5
20240326,102200,69149955,3865,3870,3870,3865,76
20240326,102100,68855850,3885,3885,3885,3885,0
20240326,102000,68855850,3885,3885,3885,3885,50
20240326,101900,68661600,3865,3865,3865,3865,0
20240326,101800,68661600,3865,3865,3865,3865,0
20240326,101700,68661600,3865,3865,3865,3865,0
20240326,101600,68661600,3865,3865,3865,3865,0
20240326,101500,68661600,3865,3865,3865,3865,175
20240326,101400,67985225,3885,3885,3885,3885,0
20240326,101300,67985225,3885,3885,3885,3885,0
20240326,101200,67985225,3885,3885,3885,3885,0
20240326,101100,67985225,3885,3870,3885,3870,103
20240326,101000,67586540,3890,3890,3890,3890,2
20240326,100900,67578760,3895,3895,3895,3895,0
20240326,100800,67578760,3895,3895,3895,3895,0
20240326,100700,67578760,3895,3895,3895,3895,195
20240326,100600,66819235,3900,3900,3900,3900,0
20240326,100500,66819235,3900,3900,3900,3900,0
20240326,100400,66819235,3900,3900,3900,3900,18
20240326,100300,66749035,3900,3900,3900,3900,0
20240326,100200,66749035,3900,3900,3900,3900,0
20240326,100100,66749035,3900,3900,3900,3900,70
20240326,100000,66476035,3895,3895,3895,3895,1
20240326,095900,66472140,3895,3900,3900,3895,202
20240326,095800,65685335,3900,3900,3900,3900,120
20240326,095700,65217335,3900,3900,3900,3900,0
20240326,095600,65217335,3900,3900,3900,3900,1
20240326,095500,65213435,3895,3900,3900,3895,219
20240326,095400,64359350,3900,3900,3900,3900,62
20240326,095300,64117550,3900,3900,3900,3900,0
20240326,095200,64117550,3900,3900,3900,3900,21
20240326,095100,64035650,3900,3900,3900,3900,0
20240326,095000,64035650,3900,3900,3900,3900,10
20240326,094900,63996650,3895,3890,3895,3890,71
20240326,094800,63720210,3865,3865,3865,3865,0
20240326,094700,63720210,3865,3865,3865,3865,0
20240326,094600,63720210,3865,3865,3865,3865,0
20240326,094500,63720210,3865,3865,3865,3865,0
20240326,094400,63720210,3865,3865,3865,3865,0
20240326,094300,63720210,3865,3865,3865,3865,10
20240326,094200,63681560,3865,3865,3865,3865,30
20240326,094100,63565610,3865,3880,3880,3865,124
20240326,094000,63085765,3890,3890,3890,3890,0
20240326,093900,63085765,3890,3890,3890,3890,0
20240326,093800,63085765,3890,3900,3900,3890,60
20240326,093700,62851865,3900,3900,3900,3900,0
20240326,093600,62851865,3900,3900,3900,3900,50
20240326,093500,62656865,3900,3880,3900,3880,2891
20240326,093400,51389765,3860,3860,3860,3860,670
20240326,093300,48803565,3860,3860,3860,3860,200
20240326,093200,48031565,3860,3860,3860,3860,31
20240326,093100,47911905,3860,3860,3860,3860,0
20240326,093000,47911905,3860,3860,3860,3860,119
20240326,092900,47452565,3860,3860,3860,3860,67
20240326,092800,47193945,3890,3860,3890,3860,261
20240326,092700,46186455,3890,3890,3890,3890,1
20240326,092600,46182565,3865,3900,3900,3865,247
20240326,092500,45226595,3900,3860,3900,3860,1095
20240326,092400,40997910,3850,3850,3850,3850,901
20240326,092300,37529060,3845,3835,3845,3835,152
20240326,092200,36944630,3835,3820,3835,3820,40
20240326,092100,36791350,3815,3825,3825,3815,334
20240326,092000,35513810,3810,3815,3815,3810,202
20240326,091900,34743940,3810,3810,3810,3810,0
20240326,091800,34743940,3810,3810,3810,3810,769
20240326,091700,31814050,3810,3810,3810,3810,0
20240326,091600,31814050,3810,3815,3815,3810,960
20240326,091500,28156040,3820,3820,3820,3820,1239
20240326,091400,23423060,3825,3825,3825,3825,0
20240326,091300,23423060,3825,3825,3825,3825,23
20240326,091200,23335085,3825,3825,3825,3825,0
20240326,091100,23335085,3825,3825,3825,3825,0
20240326,091000,23335085,3825,3825,3825,3825,30
20240326,090900,23220335,3820,3830,3830,3820,2355
20240326,090800,14202115,3835,3835,3835,3835,86
20240326,090700,13872305,3840,3840,3840,3840,2132
20240326,090600,5685425,3850,3850,3850,3850,50
20240326,090500,5492925,3850,3850,3850,3850,1
20240326,090400,5489075,3850,3850,3850,3850,10
20240326,090300,5450575,3835,3835,3835,3835,868
20240326,090200,2121795,3835,3835,3850,3835,22
20240326,090100,2037410,3835,3835,3835,3835,490
20240326,090000,158260,3860,3860,3860,3860,41