KissMeData/088280/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,193800,152819950,3750,3750,3750,3750,335
20240327,193700,152819950,3750,3750,3750,3750,0
20240327,193600,152819950,3750,3750,3750,3750,0
20240327,193500,152819950,3750,3750,3750,3750,0
20240327,193400,152819950,3750,3750,3750,3750,0
20240327,193300,152819950,3750,3750,3750,3750,0
20240327,193200,152819950,3750,3750,3750,3750,0
20240327,193100,152819950,3750,3750,3750,3750,0
20240327,193000,152819950,3750,3750,3750,3750,0
20240327,192900,152819950,3750,3750,3750,3750,0
20240327,192800,152819950,3750,3750,3750,3750,0
20240327,192700,152819950,3750,3750,3750,3750,0
20240327,192600,152819950,3750,3750,3750,3750,0
20240327,192500,152819950,3750,3750,3750,3750,0
20240327,192400,152819950,3750,3750,3750,3750,0
20240327,192300,152819950,3750,3750,3750,3750,0
20240327,192200,152819950,3750,3750,3750,3750,0
20240327,192100,152819950,3750,3750,3750,3750,0
20240327,192000,152819950,3750,3750,3750,3750,0
20240327,191900,152819950,3750,3750,3750,3750,0
20240327,191800,152819950,3750,3750,3750,3750,0
20240327,191700,152819950,3750,3750,3750,3750,0
20240327,191600,152819950,3750,3750,3750,3750,0
20240327,191500,152819950,3750,3750,3750,3750,0
20240327,191400,152819950,3750,3750,3750,3750,0
20240327,191300,152819950,3750,3750,3750,3750,0
20240327,191200,152819950,3750,3750,3750,3750,0
20240327,191100,152819950,3750,3750,3750,3750,0
20240327,191000,152819950,3750,3750,3750,3750,0
20240327,190900,152819950,3750,3750,3750,3750,0
20240327,190800,152819950,3750,3750,3750,3750,335
20240327,190700,152819950,3750,3750,3750,3750,0
20240327,190600,152819950,3750,3750,3750,3750,0
20240327,190500,152819950,3750,3750,3750,3750,0
20240327,190400,152819950,3750,3750,3750,3750,0
20240327,190300,152819950,3750,3750,3750,3750,0
20240327,190200,152819950,3750,3750,3750,3750,0
20240327,190100,152819950,3750,3750,3750,3750,0
20240327,190000,152819950,3750,3750,3750,3750,0
20240327,185900,152819950,3750,3750,3750,3750,0
20240327,185800,152819950,3750,3750,3750,3750,0
20240327,185700,152819950,3750,3750,3750,3750,0
20240327,185600,152819950,3750,3750,3750,3750,0
20240327,185500,152819950,3750,3750,3750,3750,0
20240327,185400,152819950,3750,3750,3750,3750,0
20240327,185300,152819950,3750,3750,3750,3750,0
20240327,185200,152819950,3750,3750,3750,3750,0
20240327,185100,152819950,3750,3750,3750,3750,0
20240327,185000,152819950,3750,3750,3750,3750,0
20240327,184900,152819950,3750,3750,3750,3750,0
20240327,184800,152819950,3750,3750,3750,3750,0
20240327,184700,152819950,3750,3750,3750,3750,0
20240327,184600,152819950,3750,3750,3750,3750,0
20240327,184500,152819950,3750,3750,3750,3750,0
20240327,184400,152819950,3750,3750,3750,3750,0
20240327,184300,152819950,3750,3750,3750,3750,0
20240327,184200,152819950,3750,3750,3750,3750,0
20240327,184100,152819950,3750,3750,3750,3750,0
20240327,184000,152819950,3750,3750,3750,3750,0
20240327,183900,152819950,3750,3750,3750,3750,0
20240327,183800,152819950,3750,3750,3750,3750,335
20240327,183700,152819950,3750,3750,3750,3750,0
20240327,183600,152819950,3750,3750,3750,3750,0
20240327,183500,152819950,3750,3750,3750,3750,0
20240327,183400,152819950,3750,3750,3750,3750,0
20240327,183300,152819950,3750,3750,3750,3750,0
20240327,183200,152819950,3750,3750,3750,3750,0
20240327,183100,152819950,3750,3750,3750,3750,0
20240327,183000,152819950,3750,3750,3750,3750,0
20240327,182900,152819950,3750,3750,3750,3750,0
20240327,182800,152819950,3750,3750,3750,3750,0
20240327,182700,152819950,3750,3750,3750,3750,0
20240327,182600,152819950,3750,3750,3750,3750,0
20240327,182500,152819950,3750,3750,3750,3750,0
20240327,182400,152819950,3750,3750,3750,3750,0
20240327,182300,152819950,3750,3750,3750,3750,0
20240327,182200,152819950,3750,3750,3750,3750,0
20240327,182100,152819950,3750,3750,3750,3750,0
20240327,182000,152819950,3750,3750,3750,3750,0
20240327,181900,152819950,3750,3750,3750,3750,0
20240327,181800,152819950,3750,3750,3750,3750,0
20240327,181700,152819950,3750,3750,3750,3750,0
20240327,181600,152819950,3750,3750,3750,3750,0
20240327,181500,152819950,3750,3750,3750,3750,0
20240327,181400,152819950,3750,3750,3750,3750,0
20240327,181300,152819950,3750,3750,3750,3750,0
20240327,181200,152819950,3750,3750,3750,3750,0
20240327,181100,152819950,3750,3750,3750,3750,0
20240327,181000,152819950,3750,3750,3750,3750,0
20240327,180900,152819950,3750,3750,3750,3750,0
20240327,180800,152819950,3750,3750,3750,3750,335
20240327,180700,152819950,3750,3750,3750,3750,0
20240327,180600,152819950,3750,3750,3750,3750,0
20240327,180500,152819950,3750,3750,3750,3750,0
20240327,180400,152819950,3750,3750,3750,3750,0
20240327,180300,152819950,3750,3750,3750,3750,0
20240327,180200,152819950,3750,3750,3750,3750,0
20240327,180100,152819950,3750,3750,3750,3750,0
20240327,180000,152819950,3750,3750,3750,3750,0
20240327,175900,152819950,3750,3750,3750,3750,0
20240327,175800,152819950,3750,3750,3750,3750,0
20240327,175700,152819950,3750,3750,3750,3750,0
20240327,175600,152819950,3750,3750,3750,3750,0
20240327,175500,152819950,3750,3750,3750,3750,0
20240327,175400,152819950,3750,3750,3750,3750,0
20240327,175300,152819950,3750,3750,3750,3750,0
20240327,175200,152819950,3750,3750,3750,3750,0
20240327,175100,152819950,3750,3750,3750,3750,0
20240327,175000,152819950,3750,3750,3750,3750,0
20240327,174900,152819950,3750,3750,3750,3750,0
20240327,174800,152819950,3750,3750,3750,3750,0
20240327,174700,152819950,3750,3750,3750,3750,0
20240327,174600,152819950,3750,3750,3750,3750,0
20240327,174500,152819950,3750,3750,3750,3750,0
20240327,174400,152819950,3750,3750,3750,3750,0
20240327,174300,152819950,3750,3750,3750,3750,0
20240327,174200,152819950,3750,3750,3750,3750,0
20240327,174100,152819950,3750,3750,3750,3750,0
20240327,174000,152819950,3750,3750,3750,3750,0
20240327,173900,152819950,3750,3750,3750,3750,0
20240327,173800,152819950,3750,3750,3750,3750,335
20240327,173700,152819950,3750,3750,3750,3750,0
20240327,173600,152819950,3750,3750,3750,3750,0
20240327,173500,152819950,3750,3750,3750,3750,0
20240327,173400,152819950,3750,3750,3750,3750,0
20240327,173300,152819950,3750,3750,3750,3750,0
20240327,173200,152819950,3750,3750,3750,3750,0
20240327,173100,152819950,3750,3750,3750,3750,0
20240327,173000,152819950,3750,3750,3750,3750,0
20240327,172900,152819950,3750,3750,3750,3750,0
20240327,172800,152819950,3750,3750,3750,3750,0
20240327,172700,152819950,3750,3750,3750,3750,0
20240327,172600,152819950,3750,3750,3750,3750,0
20240327,172500,152819950,3750,3750,3750,3750,0
20240327,172400,152819950,3750,3750,3750,3750,0
20240327,172300,152819950,3750,3750,3750,3750,0
20240327,172200,152819950,3750,3750,3750,3750,0
20240327,172100,152819950,3750,3750,3750,3750,0
20240327,172000,152819950,3750,3750,3750,3750,0
20240327,171900,152819950,3750,3750,3750,3750,0
20240327,171800,152819950,3750,3750,3750,3750,0
20240327,171700,152819950,3750,3750,3750,3750,0
20240327,171600,152819950,3750,3750,3750,3750,0
20240327,171500,152819950,3750,3750,3750,3750,0
20240327,171400,152819950,3750,3750,3750,3750,0
20240327,171300,152819950,3750,3750,3750,3750,0
20240327,171200,152819950,3750,3750,3750,3750,0
20240327,171100,152819950,3750,3750,3750,3750,0
20240327,171000,152819950,3750,3750,3750,3750,0
20240327,170900,152819950,3750,3750,3750,3750,0
20240327,170800,152819950,3750,3750,3750,3750,335
20240327,170700,152819950,3750,3750,3750,3750,0
20240327,170600,152819950,3750,3750,3750,3750,0
20240327,170500,152819950,3750,3750,3750,3750,0
20240327,170400,152819950,3750,3750,3750,3750,0
20240327,170300,152819950,3750,3750,3750,3750,0
20240327,170200,152819950,3750,3750,3750,3750,0
20240327,170100,152819950,3750,3750,3750,3750,0
20240327,170000,152819950,3750,3750,3750,3750,0
20240327,165900,152819950,3750,3750,3750,3750,0
20240327,165800,152819950,3750,3750,3750,3750,0
20240327,165700,152819950,3750,3750,3750,3750,0
20240327,165600,152819950,3750,3750,3750,3750,0
20240327,165500,152819950,3750,3750,3750,3750,0
20240327,165400,152819950,3750,3750,3750,3750,0
20240327,165300,152819950,3750,3750,3750,3750,0
20240327,165200,152819950,3750,3750,3750,3750,0
20240327,165100,152819950,3750,3750,3750,3750,0
20240327,165000,152819950,3750,3750,3750,3750,0
20240327,164900,152819950,3750,3750,3750,3750,0
20240327,164800,152819950,3750,3750,3750,3750,0
20240327,164700,152819950,3750,3750,3750,3750,0
20240327,164600,152819950,3750,3750,3750,3750,0
20240327,164500,152819950,3750,3750,3750,3750,0
20240327,164400,152819950,3750,3750,3750,3750,0
20240327,164300,152819950,3750,3750,3750,3750,0
20240327,164200,152819950,3750,3750,3750,3750,0
20240327,164100,152819950,3750,3750,3750,3750,0
20240327,164000,152819950,3750,3750,3750,3750,0
20240327,163900,152819950,3750,3750,3750,3750,0
20240327,163800,152819950,3750,3750,3750,3750,335
20240327,163700,152819950,3750,3750,3750,3750,0
20240327,163600,152819950,3750,3750,3750,3750,0
20240327,163500,152819950,3750,3750,3750,3750,0
20240327,163400,152819950,3750,3750,3750,3750,0
20240327,163300,152819950,3750,3750,3750,3750,0
20240327,163200,152819950,3750,3750,3750,3750,0
20240327,163100,152819950,3750,3750,3750,3750,0
20240327,163000,152819950,3750,3750,3750,3750,0
20240327,162900,152819950,3750,3750,3750,3750,0
20240327,162800,152819950,3750,3750,3750,3750,0
20240327,162700,152819950,3750,3750,3750,3750,0
20240327,162600,152819950,3750,3750,3750,3750,0
20240327,162500,152819950,3750,3750,3750,3750,0
20240327,162400,152819950,3750,3750,3750,3750,0
20240327,162300,152819950,3750,3750,3750,3750,0
20240327,162200,152819950,3750,3750,3750,3750,0
20240327,162100,152819950,3750,3750,3750,3750,0
20240327,162000,152819950,3750,3750,3750,3750,0
20240327,161900,152819950,3750,3750,3750,3750,0
20240327,161800,152819950,3750,3750,3750,3750,0
20240327,161700,152819950,3750,3750,3750,3750,0
20240327,161600,152819950,3750,3750,3750,3750,0
20240327,161500,152819950,3750,3750,3750,3750,0
20240327,161400,152819950,3750,3750,3750,3750,0
20240327,161300,152819950,3750,3750,3750,3750,0
20240327,161200,152819950,3750,3750,3750,3750,0
20240327,161100,152819950,3750,3750,3750,3750,0
20240327,161000,152819950,3750,3750,3750,3750,0
20240327,160900,152819950,3750,3750,3750,3750,0
20240327,160800,152819950,3750,3750,3750,3750,335
20240327,160700,152819950,3750,3750,3750,3750,0
20240327,160600,152819950,3750,3750,3750,3750,0
20240327,160500,152819950,3750,3750,3750,3750,0
20240327,160400,152819950,3750,3750,3750,3750,0
20240327,160300,152819950,3750,3750,3750,3750,0
20240327,160200,152819950,3750,3750,3750,3750,0
20240327,160100,152819950,3750,3750,3750,3750,0
20240327,160000,152819950,3750,3750,3750,3750,0
20240327,155900,152819950,3750,3750,3750,3750,0
20240327,155800,152819950,3750,3750,3750,3750,0
20240327,155700,152819950,3750,3750,3750,3750,0
20240327,155600,152819950,3750,3750,3750,3750,0
20240327,155500,152819950,3750,3750,3750,3750,0
20240327,155400,152819950,3750,3750,3750,3750,0
20240327,155300,152819950,3750,3750,3750,3750,0
20240327,155200,152819950,3750,3750,3750,3750,0
20240327,155100,152819950,3750,3750,3750,3750,0
20240327,155000,152819950,3750,3750,3750,3750,0
20240327,154900,152819950,3750,3750,3750,3750,0
20240327,154800,152819950,3750,3750,3750,3750,0
20240327,154700,152819950,3750,3750,3750,3750,0
20240327,154600,152819950,3750,3750,3750,3750,0
20240327,154500,152819950,3750,3750,3750,3750,0
20240327,154400,152819950,3750,3750,3750,3750,0
20240327,154300,152819950,3750,3750,3750,3750,0
20240327,154200,152819950,3750,3750,3750,3750,0
20240327,154100,152819950,3750,3750,3750,3750,0
20240327,154000,152819950,3750,3750,3750,3750,0
20240327,153900,152819950,3750,3750,3750,3750,0
20240327,153800,152819950,3750,3750,3750,3750,335
20240327,153700,152819950,3750,3750,3750,3750,0
20240327,153600,152819950,3750,3750,3750,3750,0
20240327,153500,152819950,3750,3750,3750,3750,0
20240327,153400,152819950,3750,3750,3750,3750,0
20240327,153300,152819950,3750,3750,3750,3750,0
20240327,153200,152819950,3750,3750,3750,3750,0
20240327,153100,152819950,3750,3750,3750,3750,0
20240327,153000,152819950,3750,3750,3750,3750,335
20240327,152900,151563700,3775,3775,3775,3775,0
20240327,152800,151563700,3775,3775,3775,3775,0
20240327,152700,151563700,3775,3775,3775,3775,0
20240327,152600,151563700,3775,3775,3775,3775,0
20240327,152500,151563700,3775,3775,3775,3775,0
20240327,152400,151563700,3775,3775,3775,3775,0
20240327,152300,151563700,3775,3775,3775,3775,0
20240327,152200,151563700,3775,3775,3775,3775,0
20240327,152100,151563700,3775,3775,3775,3775,0
20240327,152000,151563700,3775,3775,3775,3775,0
20240327,151900,151563700,3775,3775,3775,3775,30
20240327,151800,151450450,3775,3775,3775,3775,2
20240327,151700,151442900,3770,3770,3770,3770,0
20240327,151600,151442900,3770,3770,3770,3755,117
20240327,151500,151002065,3770,3770,3770,3770,0
20240327,151400,151002065,3770,3770,3770,3770,0
20240327,151300,151002065,3770,3770,3770,3770,0
20240327,151200,151002065,3770,3770,3770,3770,0
20240327,151100,151002065,3770,3770,3770,3770,0
20240327,151000,151002065,3770,3770,3770,3770,1
20240327,150900,150998295,3750,3750,3750,3750,0
20240327,150800,150998295,3750,3750,3750,3750,463
20240327,150700,149262045,3775,3775,3775,3775,0
20240327,150600,149262045,3775,3775,3775,3775,13
20240327,150500,149212970,3775,3760,3775,3760,8
20240327,150400,149182825,3755,3750,3755,3750,1688
20240327,150300,142849235,3750,3750,3750,3750,0
20240327,150200,142849235,3750,3750,3750,3750,5
20240327,150100,142830485,3750,3750,3750,3750,6
20240327,150000,142807985,3750,3750,3750,3750,0
20240327,145900,142807985,3750,3750,3750,3750,0
20240327,145800,142807985,3750,3750,3750,3750,18
20240327,145700,142740485,3750,3750,3750,3750,4
20240327,145600,142725485,3745,3745,3745,3745,0
20240327,145500,142725485,3745,3745,3745,3745,36
20240327,145400,142590665,3750,3750,3750,3750,1
20240327,145300,142586915,3750,3750,3750,3745,73
20240327,145200,142313515,3750,3750,3750,3750,5
20240327,145100,142294765,3750,3750,3750,3750,53
20240327,145000,142096015,3750,3750,3750,3750,1
20240327,144900,142092265,3750,3750,3750,3750,1
20240327,144800,142088515,3745,3745,3745,3745,100
20240327,144700,141714015,3745,3745,3745,3745,0
20240327,144600,141714015,3745,3745,3745,3745,560
20240327,144500,139616815,3745,3745,3745,3745,24
20240327,144400,139526935,3745,3745,3745,3745,1
20240327,144300,139523190,3740,3740,3740,3740,7
20240327,144200,139497010,3745,3745,3745,3745,0
20240327,144100,139497010,3745,3745,3745,3745,0
20240327,144000,139497010,3745,3745,3745,3745,21
20240327,143900,139418365,3745,3740,3745,3740,45
20240327,143800,139250020,3740,3735,3740,3735,111
20240327,143700,138835365,3735,3735,3735,3735,0
20240327,143600,138835365,3735,3735,3735,3735,0
20240327,143500,138835365,3735,3735,3735,3735,0
20240327,143400,138835365,3735,3735,3735,3735,93
20240327,143300,138488010,3735,3745,3745,3735,20
20240327,143200,138413220,3745,3745,3745,3740,152
20240327,143100,137844005,3745,3745,3745,3745,140
20240327,143000,137319705,3745,3740,3745,3730,901
20240327,142900,133954585,3750,3750,3750,3750,0
20240327,142800,133954585,3750,3750,3750,3750,0
20240327,142700,133954585,3750,3760,3760,3735,1431
20240327,142600,128606190,3735,3755,3755,3735,3148
20240327,142500,116835895,3755,3755,3755,3755,0
20240327,142400,116835895,3755,3755,3755,3755,1
20240327,142300,116832140,3755,3755,3755,3755,1
20240327,142200,116828385,3745,3745,3745,3745,0
20240327,142100,116828385,3745,3745,3745,3745,0
20240327,142000,116828385,3745,3745,3745,3745,0
20240327,141900,116828385,3745,3755,3755,3745,273
20240327,141800,115805890,3755,3755,3755,3755,57
20240327,141700,115591855,3755,3755,3755,3755,0
20240327,141600,115591855,3755,3755,3755,3755,80
20240327,141500,115291455,3750,3750,3750,3750,134
20240327,141400,114788955,3760,3760,3760,3760,0
20240327,141300,114788955,3760,3760,3760,3760,0
20240327,141200,114788955,3760,3760,3760,3760,8
20240327,141100,114758875,3760,3760,3760,3760,14
20240327,141000,114706235,3760,3760,3760,3760,7
20240327,140900,114679915,3760,3760,3760,3760,70
20240327,140800,114416715,3760,3760,3760,3760,0
20240327,140700,114416715,3760,3760,3760,3760,50
20240327,140600,114228715,3760,3760,3760,3760,11
20240327,140500,114187355,3750,3750,3750,3750,90
20240327,140400,113849855,3760,3760,3760,3760,0
20240327,140300,113849855,3760,3760,3760,3760,0
20240327,140200,113849855,3760,3760,3760,3760,0
20240327,140100,113849855,3760,3760,3760,3760,0
20240327,140000,113849855,3760,3760,3760,3760,0
20240327,135900,113849855,3760,3760,3760,3760,0
20240327,135800,113849855,3760,3760,3760,3760,0
20240327,135700,113849855,3760,3760,3760,3760,14
20240327,135600,113797215,3760,3760,3760,3760,0
20240327,135500,113797215,3760,3760,3760,3760,324
20240327,135400,112578975,3760,3760,3760,3760,100
20240327,135300,112202975,3760,3760,3760,3760,0
20240327,135200,112202975,3760,3760,3760,3760,0
20240327,135100,112202975,3760,3760,3760,3760,0
20240327,135000,112202975,3760,3760,3760,3760,51
20240327,134900,112011215,3755,3755,3755,3755,0
20240327,134800,112011215,3755,3755,3755,3755,2
20240327,134700,112003705,3755,3755,3755,3755,30
20240327,134600,111891055,3755,3755,3755,3755,0
20240327,134500,111891055,3755,3755,3755,3755,0
20240327,134400,111891055,3755,3755,3755,3755,1
20240327,134300,111887300,3755,3745,3755,3745,9
20240327,134200,111853535,3755,3755,3755,3755,0
20240327,134100,111853535,3755,3755,3755,3755,0
20240327,134000,111853535,3755,3755,3755,3755,0
20240327,133900,111853535,3755,3755,3755,3755,0
20240327,133800,111853535,3755,3755,3755,3755,0
20240327,133700,111853535,3755,3755,3755,3755,5
20240327,133600,111834760,3755,3755,3755,3755,5
20240327,133500,111815985,3755,3755,3755,3755,29
20240327,133400,111707090,3755,3755,3755,3755,2
20240327,133300,111699580,3755,3755,3755,3755,0
20240327,133200,111699580,3755,3755,3755,3755,0
20240327,133100,111699580,3755,3755,3755,3755,1
20240327,133000,111695825,3755,3755,3755,3755,0
20240327,132900,111695825,3755,3755,3755,3755,0
20240327,132800,111695825,3755,3755,3755,3755,30
20240327,132700,111583175,3755,3755,3755,3755,0
20240327,132600,111583175,3755,3755,3755,3755,0
20240327,132500,111583175,3755,3755,3755,3755,0
20240327,132400,111583175,3755,3755,3755,3755,0
20240327,132300,111583175,3755,3755,3755,3755,0
20240327,132200,111583175,3755,3755,3755,3755,1
20240327,132100,111579420,3760,3760,3760,3760,0
20240327,132000,111579420,3760,3760,3760,3760,6
20240327,131900,111556860,3760,3760,3760,3760,0
20240327,131800,111556860,3760,3760,3760,3760,0
20240327,131700,111556860,3760,3760,3760,3760,0
20240327,131600,111556860,3760,3760,3760,3760,0
20240327,131500,111556860,3760,3760,3760,3760,0
20240327,131400,111556860,3760,3760,3760,3760,0
20240327,131300,111556860,3760,3760,3760,3760,0
20240327,131200,111556860,3760,3760,3760,3760,0
20240327,131100,111556860,3760,3760,3760,3760,13
20240327,131000,111507980,3760,3760,3760,3760,0
20240327,130900,111507980,3760,3760,3760,3760,0
20240327,130800,111507980,3760,3760,3760,3760,0
20240327,130700,111507980,3760,3760,3760,3760,0
20240327,130600,111507980,3760,3760,3760,3760,31
20240327,130500,111391420,3745,3755,3755,3745,1265
20240327,130400,106653160,3760,3760,3760,3760,1
20240327,130300,106649400,3760,3760,3760,3760,0
20240327,130200,106649400,3760,3760,3760,3760,0
20240327,130100,106649400,3760,3760,3760,3760,0
20240327,130000,106649400,3760,3755,3760,3755,17
20240327,125900,106585560,3760,3760,3760,3760,3
20240327,125800,106574280,3760,3760,3760,3760,10
20240327,125700,106536680,3760,3760,3760,3760,0
20240327,125600,106536680,3760,3760,3760,3760,0
20240327,125500,106536680,3760,3760,3760,3760,0
20240327,125400,106536680,3760,3760,3760,3760,0
20240327,125300,106536680,3760,3760,3760,3760,0
20240327,125200,106536680,3760,3760,3760,3760,0
20240327,125100,106536680,3760,3760,3760,3760,0
20240327,125000,106536680,3760,3760,3760,3760,0
20240327,124900,106536680,3760,3760,3760,3760,0
20240327,124800,106536680,3760,3760,3760,3760,0
20240327,124700,106536680,3760,3760,3760,3760,0
20240327,124600,106536680,3760,3760,3760,3760,0
20240327,124500,106536680,3760,3760,3760,3760,0
20240327,124400,106536680,3760,3760,3760,3760,0
20240327,124300,106536680,3760,3760,3760,3760,0
20240327,124200,106536680,3760,3755,3760,3750,548
20240327,124100,104481415,3755,3755,3755,3755,5
20240327,124000,104462640,3760,3760,3760,3760,0
20240327,123900,104462640,3760,3755,3760,3755,353
20240327,123800,103136860,3750,3750,3750,3750,0
20240327,123700,103136860,3750,3750,3750,3750,0
20240327,123600,103136860,3750,3750,3750,3750,0
20240327,123500,103136860,3750,3750,3750,3750,197
20240327,123400,102398110,3745,3750,3750,3745,48
20240327,123300,102218225,3750,3745,3750,3745,13
20240327,123200,102169500,3750,3750,3750,3750,0
20240327,123100,102169500,3750,3750,3750,3750,10
20240327,123000,102132000,3750,3750,3750,3750,0
20240327,122900,102132000,3750,3750,3750,3750,7
20240327,122800,102105750,3750,3750,3750,3750,0
20240327,122700,102105750,3750,3745,3750,3745,39
20240327,122600,101959685,3745,3745,3745,3745,1
20240327,122500,101955940,3745,3745,3745,3745,16
20240327,122400,101896020,3745,3745,3745,3745,15
20240327,122300,101839845,3745,3745,3745,3745,25
20240327,122200,101746220,3745,3745,3745,3745,24
20240327,122100,101656340,3750,3750,3750,3750,1
20240327,122000,101652590,3750,3750,3750,3750,16
20240327,121900,101592590,3750,3750,3750,3750,0
20240327,121800,101592590,3750,3750,3750,3750,84
20240327,121700,101277590,3750,3750,3750,3750,0
20240327,121600,101277590,3750,3750,3750,3750,0
20240327,121500,101277590,3750,3750,3750,3750,16
20240327,121400,101217590,3755,3750,3755,3750,7
20240327,121300,101191335,3750,3750,3750,3750,0
20240327,121200,101191335,3750,3750,3750,3750,0
20240327,121100,101191335,3750,3750,3750,3750,4
20240327,121000,101176335,3755,3755,3755,3755,0
20240327,120900,101176335,3755,3755,3755,3755,0
20240327,120800,101176335,3755,3755,3755,3755,0
20240327,120700,101176335,3755,3755,3755,3755,0
20240327,120600,101176335,3755,3755,3755,3755,0
20240327,120500,101176335,3755,3755,3755,3755,0
20240327,120400,101176335,3755,3755,3755,3755,2
20240327,120300,101168825,3755,3755,3755,3755,0
20240327,120200,101168825,3755,3740,3755,3740,24
20240327,120100,101078840,3755,3755,3755,3755,5
20240327,120000,101060065,3755,3755,3755,3755,0
20240327,115900,101060065,3755,3755,3755,3755,0
20240327,115800,101060065,3755,3755,3755,3755,0
20240327,115700,101060065,3755,3755,3755,3755,2
20240327,115600,101052555,3750,3750,3750,3750,131
20240327,115500,100561305,3750,3750,3750,3750,0
20240327,115400,100561305,3750,3750,3750,3750,0
20240327,115300,100561305,3750,3750,3750,3750,0
20240327,115200,100561305,3750,3750,3750,3750,30
20240327,115100,100448805,3750,3735,3750,3735,100
20240327,115000,100075260,3735,3735,3735,3735,0
20240327,114900,100075260,3735,3740,3740,3735,18
20240327,114800,100007960,3740,3740,3740,3740,0
20240327,114700,100007960,3740,3740,3740,3740,417
20240327,114600,98448380,3745,3745,3745,3745,174
20240327,114500,97796750,3750,3755,3755,3750,204
20240327,114400,97031715,3750,3750,3750,3750,1804
20240327,114300,90266715,3750,3750,3750,3750,0
20240327,114200,90266715,3750,3750,3750,3750,150
20240327,114100,89704215,3755,3755,3755,3755,0
20240327,114000,89704215,3755,3755,3755,3755,0
20240327,113900,89704215,3755,3755,3755,3755,6
20240327,113800,89681685,3755,3755,3755,3755,14
20240327,113700,89629115,3755,3760,3760,3755,1651
20240327,113600,83429215,3760,3760,3760,3760,0
20240327,113500,83429215,3760,3760,3760,3760,0
20240327,113400,83429215,3760,3760,3760,3760,0
20240327,113300,83429215,3760,3760,3760,3760,0
20240327,113200,83429215,3760,3760,3760,3760,12
20240327,113100,83384095,3760,3760,3760,3760,0
20240327,113000,83384095,3760,3760,3760,3760,0
20240327,112900,83384095,3760,3760,3760,3760,0
20240327,112800,83384095,3760,3760,3760,3760,2
20240327,112700,83376575,3760,3760,3760,3760,0
20240327,112600,83376575,3760,3760,3760,3760,253
20240327,112500,82425295,3760,3760,3760,3760,0
20240327,112400,82425295,3760,3760,3760,3760,0
20240327,112300,82425295,3760,3760,3760,3760,0
20240327,112200,82425295,3760,3760,3760,3760,0
20240327,112100,82425295,3760,3760,3760,3760,2
20240327,112000,82417775,3760,3760,3760,3760,100
20240327,111900,82041775,3760,3760,3760,3760,20
20240327,111800,81966575,3760,3760,3760,3760,4
20240327,111700,81951535,3760,3760,3760,3760,0
20240327,111600,81951535,3760,3760,3760,3760,0
20240327,111500,81951535,3760,3760,3760,3760,0
20240327,111400,81951535,3760,3760,3760,3760,0
20240327,111300,81951535,3760,3760,3760,3760,87
20240327,111200,81624415,3760,3775,3775,3760,1120
20240327,111100,77412575,3790,3790,3790,3790,0
20240327,111000,77412575,3790,3790,3790,3790,0
20240327,110900,77412575,3790,3790,3790,3790,1
20240327,110800,77408785,3775,3775,3775,3775,6
20240327,110700,77386135,3775,3775,3775,3775,0
20240327,110600,77386135,3775,3775,3775,3775,0
20240327,110500,77386135,3775,3775,3775,3775,5
20240327,110400,77367260,3790,3790,3790,3790,59
20240327,110300,77143650,3790,3790,3790,3790,0
20240327,110200,77143650,3790,3790,3790,3790,1
20240327,110100,77139860,3775,3775,3775,3775,85
20240327,110000,76818985,3775,3775,3775,3775,0
20240327,105900,76818985,3775,3775,3775,3775,5
20240327,105800,76800110,3775,3775,3775,3775,0
20240327,105700,76800110,3775,3775,3775,3775,0
20240327,105600,76800110,3775,3775,3775,3775,0
20240327,105500,76800110,3775,3775,3775,3775,1
20240327,105400,76796335,3775,3775,3775,3775,0
20240327,105300,76796335,3775,3775,3775,3775,16
20240327,105200,76735935,3760,3760,3760,3760,0
20240327,105100,76735935,3760,3765,3765,3760,401
20240327,105000,75227900,3780,3780,3780,3780,11
20240327,104900,75186320,3780,3780,3780,3780,1
20240327,104800,75182540,3755,3755,3755,3755,0
20240327,104700,75182540,3755,3755,3755,3755,0
20240327,104600,75182540,3755,3760,3760,3755,1381
20240327,104500,69995845,3760,3760,3760,3760,1664
20240327,104400,63739205,3760,3765,3765,3760,791
20240327,104300,60765040,3765,3765,3765,3765,220
20240327,104200,59936740,3760,3760,3760,3760,0
20240327,104100,59936740,3760,3760,3760,3760,0
20240327,104000,59936740,3760,3770,3770,3760,1500
20240327,103900,54292320,3775,3775,3775,3775,0
20240327,103800,54292320,3775,3775,3775,3775,200
20240327,103700,53537320,3780,3780,3780,3780,0
20240327,103600,53537320,3780,3780,3780,3780,0
20240327,103500,53537320,3780,3780,3780,3780,0
20240327,103400,53537320,3780,3780,3780,3780,2
20240327,103300,53529760,3780,3780,3780,3780,0
20240327,103200,53529760,3780,3800,3805,3780,705
20240327,103100,50861990,3805,3800,3805,3800,2
20240327,103000,50854385,3780,3780,3780,3780,0
20240327,102900,50854385,3780,3780,3780,3780,3
20240327,102800,50843045,3780,3780,3810,3780,80
20240327,102700,50540615,3780,3780,3780,3780,4
20240327,102600,50525495,3780,3780,3780,3780,237
20240327,102500,49629635,3780,3780,3780,3780,35
20240327,102400,49497335,3780,3780,3780,3780,1
20240327,102300,49493555,3775,3775,3775,3775,5
20240327,102200,49474680,3770,3770,3770,3770,101
20240327,102100,49093910,3770,3770,3770,3770,0
20240327,102000,49093910,3770,3770,3770,3770,1
20240327,101900,49090140,3765,3765,3765,3765,106
20240327,101800,48691050,3765,3765,3765,3765,20
20240327,101700,48615750,3770,3770,3770,3770,1
20240327,101600,48611980,3765,3765,3765,3765,0
20240327,101500,48611980,3765,3765,3765,3765,0
20240327,101400,48611980,3765,3765,3765,3765,1494
20240327,101300,42987070,3765,3765,3765,3765,50
20240327,101200,42798820,3770,3770,3770,3770,51
20240327,101100,42606550,3770,3770,3770,3770,90
20240327,101000,42267250,3770,3770,3770,3770,37
20240327,100900,42127760,3770,3770,3770,3770,20
20240327,100800,42052360,3770,3770,3770,3770,20
20240327,100700,41976960,3770,3770,3770,3770,113
20240327,100600,41550950,3770,3770,3770,3770,3
20240327,100500,41539640,3770,3770,3770,3770,0
20240327,100400,41539640,3770,3770,3770,3770,0
20240327,100300,41539640,3770,3770,3770,3770,13
20240327,100200,41490630,3770,3770,3770,3770,178
20240327,100100,40819570,3775,3775,3775,3775,0
20240327,100000,40819570,3775,3775,3775,3775,152
20240327,095900,40245770,3780,3780,3780,3780,56
20240327,095800,40034090,3780,3780,3780,3780,3
20240327,095700,40022750,3780,3780,3780,3780,0
20240327,095600,40022750,3780,3780,3780,3780,0
20240327,095500,40022750,3780,3780,3780,3780,66
20240327,095400,39773270,3780,3780,3780,3780,12
20240327,095300,39727910,3775,3775,3775,3775,20
20240327,095200,39652410,3775,3775,3775,3775,0
20240327,095100,39652410,3775,3775,3775,3775,40
20240327,095000,39501410,3770,3770,3770,3770,0
20240327,094900,39501410,3770,3775,3775,3770,274
20240327,094800,38468330,3770,3770,3770,3770,54
20240327,094700,38264750,3770,3770,3770,3770,0
20240327,094600,38264750,3770,3770,3770,3770,0
20240327,094500,38264750,3770,3770,3770,3770,0
20240327,094400,38264750,3770,3770,3770,3770,0
20240327,094300,38264750,3770,3770,3770,3770,35
20240327,094200,38132800,3770,3775,3775,3770,620
20240327,094100,35794800,3770,3770,3770,3770,21
20240327,094000,35715630,3770,3770,3770,3770,9
20240327,093900,35681700,3770,3775,3775,3770,1518
20240327,093800,29956250,3775,3775,3775,3775,0
20240327,093700,29956250,3775,3780,3780,3775,72
20240327,093600,29684390,3780,3770,3780,3770,14
20240327,093500,29631600,3770,3795,3795,3765,849
20240327,093400,26425725,3795,3800,3800,3795,117
20240327,093300,25981705,3800,3805,3805,3800,259
20240327,093200,24997050,3800,3820,3820,3800,1979
20240327,093100,17463880,3830,3830,3830,3830,0
20240327,093000,17463880,3830,3820,3830,3820,10
20240327,092900,17425650,3820,3820,3820,3810,11
20240327,092800,17383680,3810,3820,3820,3810,77
20240327,092700,17089580,3820,3820,3820,3820,454
20240327,092600,15355300,3820,3820,3820,3820,0
20240327,092500,15355300,3820,3820,3820,3820,0
20240327,092400,15355300,3820,3820,3820,3820,0
20240327,092300,15355300,3820,3820,3820,3820,0
20240327,092200,15355300,3820,3825,3825,3820,123
20240327,092100,14885340,3820,3820,3820,3820,0
20240327,092000,14885340,3820,3820,3820,3820,5
20240327,091900,14866240,3820,3820,3820,3820,0
20240327,091800,14866240,3820,3825,3825,3820,500
20240327,091700,12955085,3845,3845,3845,3845,1
20240327,091600,12951240,3845,3845,3845,3845,0
20240327,091500,12951240,3845,3845,3845,3845,1
20240327,091400,12947395,3845,3845,3845,3845,36
20240327,091300,12808975,3845,3845,3845,3845,28
20240327,091200,12701315,3845,3830,3845,3830,98
20240327,091100,12324550,3830,3830,3830,3830,244
20240327,091000,11390030,3830,3830,3830,3830,0
20240327,090900,11390030,3830,3830,3830,3830,0
20240327,090800,11390030,3830,3830,3830,3830,530
20240327,090700,9360130,3830,3830,3830,3830,217
20240327,090600,8529020,3835,3835,3835,3835,8
20240327,090500,8498340,3835,3835,3835,3835,350
20240327,090400,7156090,3840,3850,3850,3840,780
20240327,090300,4156390,3855,3855,3855,3855,28
20240327,090200,4048450,3900,3900,3900,3900,0
20240327,090100,4048450,3900,3900,3900,3900,2
20240327,090000,4040650,3830,3830,3830,3830,1055