KissMeData/092190/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,195700,41253950,3570,3570,3570,3570,668
20240322,195600,41253950,3570,3570,3570,3570,0
20240322,195500,41253950,3570,3570,3570,3570,0
20240322,195400,41253950,3570,3570,3570,3570,0
20240322,195300,41253950,3570,3570,3570,3570,0
20240322,195200,41253950,3570,3570,3570,3570,0
20240322,195100,41253950,3570,3570,3570,3570,0
20240322,195000,41253950,3570,3570,3570,3570,0
20240322,194900,41253950,3570,3570,3570,3570,0
20240322,194800,41253950,3570,3570,3570,3570,0
20240322,194700,41253950,3570,3570,3570,3570,0
20240322,194600,41253950,3570,3570,3570,3570,0
20240322,194500,41253950,3570,3570,3570,3570,0
20240322,194400,41253950,3570,3570,3570,3570,0
20240322,194300,41253950,3570,3570,3570,3570,0
20240322,194200,41253950,3570,3570,3570,3570,0
20240322,194100,41253950,3570,3570,3570,3570,0
20240322,194000,41253950,3570,3570,3570,3570,0
20240322,193900,41253950,3570,3570,3570,3570,0
20240322,193800,41253950,3570,3570,3570,3570,0
20240322,193700,41253950,3570,3570,3570,3570,0
20240322,193600,41253950,3570,3570,3570,3570,0
20240322,193500,41253950,3570,3570,3570,3570,0
20240322,193400,41253950,3570,3570,3570,3570,0
20240322,193300,41253950,3570,3570,3570,3570,0
20240322,193200,41253950,3570,3570,3570,3570,0
20240322,193100,41253950,3570,3570,3570,3570,0
20240322,193000,41253950,3570,3570,3570,3570,0
20240322,192900,41253950,3570,3570,3570,3570,0
20240322,192800,41253950,3570,3570,3570,3570,0
20240322,192700,41253950,3570,3570,3570,3570,668
20240322,192600,41253950,3570,3570,3570,3570,0
20240322,192500,41253950,3570,3570,3570,3570,0
20240322,192400,41253950,3570,3570,3570,3570,0
20240322,192300,41253950,3570,3570,3570,3570,0
20240322,192200,41253950,3570,3570,3570,3570,0
20240322,192100,41253950,3570,3570,3570,3570,0
20240322,192000,41253950,3570,3570,3570,3570,0
20240322,191900,41253950,3570,3570,3570,3570,0
20240322,191800,41253950,3570,3570,3570,3570,0
20240322,191700,41253950,3570,3570,3570,3570,0
20240322,191600,41253950,3570,3570,3570,3570,0
20240322,191500,41253950,3570,3570,3570,3570,0
20240322,191400,41253950,3570,3570,3570,3570,0
20240322,191300,41253950,3570,3570,3570,3570,0
20240322,191200,41253950,3570,3570,3570,3570,0
20240322,191100,41253950,3570,3570,3570,3570,0
20240322,191000,41253950,3570,3570,3570,3570,0
20240322,190900,41253950,3570,3570,3570,3570,0
20240322,190800,41253950,3570,3570,3570,3570,0
20240322,190700,41253950,3570,3570,3570,3570,0
20240322,190600,41253950,3570,3570,3570,3570,0
20240322,190500,41253950,3570,3570,3570,3570,0
20240322,190400,41253950,3570,3570,3570,3570,0
20240322,190300,41253950,3570,3570,3570,3570,0
20240322,190200,41253950,3570,3570,3570,3570,0
20240322,190100,41253950,3570,3570,3570,3570,0
20240322,190000,41253950,3570,3570,3570,3570,0
20240322,185900,41253950,3570,3570,3570,3570,0
20240322,185800,41253950,3570,3570,3570,3570,0
20240322,185700,41253950,3570,3570,3570,3570,668
20240322,185600,41253950,3570,3570,3570,3570,0
20240322,185500,41253950,3570,3570,3570,3570,0
20240322,185400,41253950,3570,3570,3570,3570,0
20240322,185300,41253950,3570,3570,3570,3570,0
20240322,185200,41253950,3570,3570,3570,3570,0
20240322,185100,41253950,3570,3570,3570,3570,0
20240322,185000,41253950,3570,3570,3570,3570,0
20240322,184900,41253950,3570,3570,3570,3570,0
20240322,184800,41253950,3570,3570,3570,3570,0
20240322,184700,41253950,3570,3570,3570,3570,0
20240322,184600,41253950,3570,3570,3570,3570,0
20240322,184500,41253950,3570,3570,3570,3570,0
20240322,184400,41253950,3570,3570,3570,3570,0
20240322,184300,41253950,3570,3570,3570,3570,0
20240322,184200,41253950,3570,3570,3570,3570,0
20240322,184100,41253950,3570,3570,3570,3570,0
20240322,184000,41253950,3570,3570,3570,3570,0
20240322,183900,41253950,3570,3570,3570,3570,0
20240322,183800,41253950,3570,3570,3570,3570,0
20240322,183700,41253950,3570,3570,3570,3570,0
20240322,183600,41253950,3570,3570,3570,3570,0
20240322,183500,41253950,3570,3570,3570,3570,0
20240322,183400,41253950,3570,3570,3570,3570,0
20240322,183300,41253950,3570,3570,3570,3570,0
20240322,183200,41253950,3570,3570,3570,3570,0
20240322,183100,41253950,3570,3570,3570,3570,0
20240322,183000,41253950,3570,3570,3570,3570,0
20240322,182900,41253950,3570,3570,3570,3570,0
20240322,182800,41253950,3570,3570,3570,3570,0
20240322,182700,41253950,3570,3570,3570,3570,668
20240322,182600,41253950,3570,3570,3570,3570,0
20240322,182500,41253950,3570,3570,3570,3570,0
20240322,182400,41253950,3570,3570,3570,3570,0
20240322,182300,41253950,3570,3570,3570,3570,0
20240322,182200,41253950,3570,3570,3570,3570,0
20240322,182100,41253950,3570,3570,3570,3570,0
20240322,182000,41253950,3570,3570,3570,3570,0
20240322,181900,41253950,3570,3570,3570,3570,0
20240322,181800,41253950,3570,3570,3570,3570,0
20240322,181700,41253950,3570,3570,3570,3570,0
20240322,181600,41253950,3570,3570,3570,3570,0
20240322,181500,41253950,3570,3570,3570,3570,0
20240322,181400,41253950,3570,3570,3570,3570,0
20240322,181300,41253950,3570,3570,3570,3570,0
20240322,181200,41253950,3570,3570,3570,3570,0
20240322,181100,41253950,3570,3570,3570,3570,0
20240322,181000,41253950,3570,3570,3570,3570,0
20240322,180900,41253950,3570,3570,3570,3570,0
20240322,180800,41253950,3570,3570,3570,3570,0
20240322,180700,41253950,3570,3570,3570,3570,0
20240322,180600,41253950,3570,3570,3570,3570,0
20240322,180500,41253950,3570,3570,3570,3570,0
20240322,180400,41253950,3570,3570,3570,3570,0
20240322,180300,41253950,3570,3570,3570,3570,0
20240322,180200,41253950,3570,3570,3570,3570,0
20240322,180100,41253950,3570,3570,3570,3570,0
20240322,180000,41253950,3570,3570,3570,3570,0
20240322,175900,41253950,3570,3570,3570,3570,0
20240322,175800,41253950,3570,3570,3570,3570,0
20240322,175700,41253950,3570,3570,3570,3570,668
20240322,175600,41253950,3570,3570,3570,3570,0
20240322,175500,41253950,3570,3570,3570,3570,0
20240322,175400,41253950,3570,3570,3570,3570,0
20240322,175300,41253950,3570,3570,3570,3570,0
20240322,175200,41253950,3570,3570,3570,3570,0
20240322,175100,41253950,3570,3570,3570,3570,0
20240322,175000,41253950,3570,3570,3570,3570,0
20240322,174900,41253950,3570,3570,3570,3570,0
20240322,174800,41253950,3570,3570,3570,3570,0
20240322,174700,41253950,3570,3570,3570,3570,0
20240322,174600,41253950,3570,3570,3570,3570,0
20240322,174500,41253950,3570,3570,3570,3570,0
20240322,174400,41253950,3570,3570,3570,3570,0
20240322,174300,41253950,3570,3570,3570,3570,0
20240322,174200,41253950,3570,3570,3570,3570,0
20240322,174100,41253950,3570,3570,3570,3570,0
20240322,174000,41253950,3570,3570,3570,3570,0
20240322,173900,41253950,3570,3570,3570,3570,0
20240322,173800,41253950,3570,3570,3570,3570,0
20240322,173700,41253950,3570,3570,3570,3570,0
20240322,173600,41253950,3570,3570,3570,3570,0
20240322,173500,41253950,3570,3570,3570,3570,0
20240322,173400,41253950,3570,3570,3570,3570,0
20240322,173300,41253950,3570,3570,3570,3570,0
20240322,173200,41253950,3570,3570,3570,3570,0
20240322,173100,41253950,3570,3570,3570,3570,0
20240322,173000,41253950,3570,3570,3570,3570,0
20240322,172900,41253950,3570,3570,3570,3570,0
20240322,172800,41253950,3570,3570,3570,3570,0
20240322,172700,41253950,3570,3570,3570,3570,668
20240322,172600,41253950,3570,3570,3570,3570,0
20240322,172500,41253950,3570,3570,3570,3570,0
20240322,172400,41253950,3570,3570,3570,3570,0
20240322,172300,41253950,3570,3570,3570,3570,0
20240322,172200,41253950,3570,3570,3570,3570,0
20240322,172100,41253950,3570,3570,3570,3570,0
20240322,172000,41253950,3570,3570,3570,3570,0
20240322,171900,41253950,3570,3570,3570,3570,0
20240322,171800,41253950,3570,3570,3570,3570,0
20240322,171700,41253950,3570,3570,3570,3570,0
20240322,171600,41253950,3570,3570,3570,3570,0
20240322,171500,41253950,3570,3570,3570,3570,0
20240322,171400,41253950,3570,3570,3570,3570,0
20240322,171300,41253950,3570,3570,3570,3570,0
20240322,171200,41253950,3570,3570,3570,3570,0
20240322,171100,41253950,3570,3570,3570,3570,0
20240322,171000,41253950,3570,3570,3570,3570,0
20240322,170900,41253950,3570,3570,3570,3570,0
20240322,170800,41253950,3570,3570,3570,3570,0
20240322,170700,41253950,3570,3570,3570,3570,0
20240322,170600,41253950,3570,3570,3570,3570,0
20240322,170500,41253950,3570,3570,3570,3570,0
20240322,170400,41253950,3570,3570,3570,3570,0
20240322,170300,41253950,3570,3570,3570,3570,0
20240322,170200,41253950,3570,3570,3570,3570,0
20240322,170100,41253950,3570,3570,3570,3570,0
20240322,170000,41253950,3570,3570,3570,3570,0
20240322,165900,41253950,3570,3570,3570,3570,0
20240322,165800,41253950,3570,3570,3570,3570,0
20240322,165700,41253950,3570,3570,3570,3570,668
20240322,165600,41253950,3570,3570,3570,3570,0
20240322,165500,41253950,3570,3570,3570,3570,0
20240322,165400,41253950,3570,3570,3570,3570,0
20240322,165300,41253950,3570,3570,3570,3570,0
20240322,165200,41253950,3570,3570,3570,3570,0
20240322,165100,41253950,3570,3570,3570,3570,0
20240322,165000,41253950,3570,3570,3570,3570,0
20240322,164900,41253950,3570,3570,3570,3570,0
20240322,164800,41253950,3570,3570,3570,3570,0
20240322,164700,41253950,3570,3570,3570,3570,0
20240322,164600,41253950,3570,3570,3570,3570,0
20240322,164500,41253950,3570,3570,3570,3570,0
20240322,164400,41253950,3570,3570,3570,3570,0
20240322,164300,41253950,3570,3570,3570,3570,0
20240322,164200,41253950,3570,3570,3570,3570,0
20240322,164100,41253950,3570,3570,3570,3570,0
20240322,164000,41253950,3570,3570,3570,3570,0
20240322,163900,41253950,3570,3570,3570,3570,0
20240322,163800,41253950,3570,3570,3570,3570,0
20240322,163700,41253950,3570,3570,3570,3570,0
20240322,163600,41253950,3570,3570,3570,3570,0
20240322,163500,41253950,3570,3570,3570,3570,0
20240322,163400,41253950,3570,3570,3570,3570,0
20240322,163300,41253950,3570,3570,3570,3570,0
20240322,163200,41253950,3570,3570,3570,3570,0
20240322,163100,41253950,3570,3570,3570,3570,0
20240322,163000,41253950,3570,3570,3570,3570,0
20240322,162900,41253950,3570,3570,3570,3570,0
20240322,162800,41253950,3570,3570,3570,3570,0
20240322,162700,41253950,3570,3570,3570,3570,668
20240322,162600,41253950,3570,3570,3570,3570,0
20240322,162500,41253950,3570,3570,3570,3570,0
20240322,162400,41253950,3570,3570,3570,3570,0
20240322,162300,41253950,3570,3570,3570,3570,0
20240322,162200,41253950,3570,3570,3570,3570,0
20240322,162100,41253950,3570,3570,3570,3570,0
20240322,162000,41253950,3570,3570,3570,3570,0
20240322,161900,41253950,3570,3570,3570,3570,0
20240322,161800,41253950,3570,3570,3570,3570,0
20240322,161700,41253950,3570,3570,3570,3570,0
20240322,161600,41253950,3570,3570,3570,3570,0
20240322,161500,41253950,3570,3570,3570,3570,0
20240322,161400,41253950,3570,3570,3570,3570,0
20240322,161300,41253950,3570,3570,3570,3570,0
20240322,161200,41253950,3570,3570,3570,3570,0
20240322,161100,41253950,3570,3570,3570,3570,0
20240322,161000,41253950,3570,3570,3570,3570,0
20240322,160900,41253950,3570,3570,3570,3570,0
20240322,160800,41253950,3570,3570,3570,3570,0
20240322,160700,41253950,3570,3570,3570,3570,0
20240322,160600,41253950,3570,3570,3570,3570,0
20240322,160500,41253950,3570,3570,3570,3570,0
20240322,160400,41253950,3570,3570,3570,3570,0
20240322,160300,41253950,3570,3570,3570,3570,0
20240322,160200,41253950,3570,3570,3570,3570,0
20240322,160100,41253950,3570,3570,3570,3570,0
20240322,160000,41253950,3570,3570,3570,3570,0
20240322,155900,41253950,3570,3570,3570,3570,0
20240322,155800,41253950,3570,3570,3570,3570,0
20240322,155700,41253950,3570,3570,3570,3570,668
20240322,155600,41253950,3570,3570,3570,3570,0
20240322,155500,41253950,3570,3570,3570,3570,0
20240322,155400,41253950,3570,3570,3570,3570,0
20240322,155300,41253950,3570,3570,3570,3570,0
20240322,155200,41253950,3570,3570,3570,3570,0
20240322,155100,41253950,3570,3570,3570,3570,0
20240322,155000,41253950,3570,3570,3570,3570,0
20240322,154900,41253950,3570,3570,3570,3570,0
20240322,154800,41253950,3570,3570,3570,3570,0
20240322,154700,41253950,3570,3570,3570,3570,0
20240322,154600,41253950,3570,3570,3570,3570,0
20240322,154500,41253950,3570,3570,3570,3570,0
20240322,154400,41253950,3570,3570,3570,3570,0
20240322,154300,41253950,3570,3570,3570,3570,0
20240322,154200,41253950,3570,3570,3570,3570,0
20240322,154100,41253950,3570,3570,3570,3570,0
20240322,154000,41253950,3570,3570,3570,3570,0
20240322,153900,41253950,3570,3570,3570,3570,0
20240322,153800,41253950,3570,3570,3570,3570,0
20240322,153700,41253950,3570,3570,3570,3570,0
20240322,153600,41253950,3570,3570,3570,3570,0
20240322,153500,41253950,3570,3570,3570,3570,0
20240322,153400,41253950,3570,3570,3570,3570,0
20240322,153300,41253950,3570,3570,3570,3570,0
20240322,153200,41253950,3570,3570,3570,3570,0
20240322,153100,41253950,3570,3570,3570,3570,0
20240322,153000,41253950,3570,3570,3570,3570,668
20240322,152900,38869190,3550,3550,3550,3550,0
20240322,152800,38869190,3550,3550,3550,3550,0
20240322,152700,38869190,3550,3550,3550,3550,0
20240322,152600,38869190,3550,3550,3550,3550,0
20240322,152500,38869190,3550,3550,3550,3550,0
20240322,152400,38869190,3550,3550,3550,3550,0
20240322,152300,38869190,3550,3550,3550,3550,0
20240322,152200,38869190,3550,3550,3550,3550,0
20240322,152100,38869190,3550,3550,3550,3550,0
20240322,152000,38869190,3550,3550,3550,3550,0
20240322,151900,38869190,3550,3545,3550,3545,325
20240322,151800,37715510,3530,3530,3530,3530,50
20240322,151700,37539010,3545,3545,3545,3545,0
20240322,151600,37539010,3545,3545,3545,3545,0
20240322,151500,37539010,3545,3545,3545,3545,0
20240322,151400,37539010,3545,3545,3545,3545,0
20240322,151300,37539010,3545,3545,3545,3545,0
20240322,151200,37539010,3545,3545,3545,3545,0
20240322,151100,37539010,3545,3545,3545,3545,0
20240322,151000,37539010,3545,3545,3545,3545,3
20240322,150900,37528375,3545,3545,3545,3545,37
20240322,150800,37397210,3545,3545,3545,3545,1
20240322,150700,37393665,3525,3525,3525,3525,0
20240322,150600,37393665,3525,3525,3525,3525,0
20240322,150500,37393665,3525,3525,3525,3525,0
20240322,150400,37393665,3525,3525,3525,3525,0
20240322,150300,37393665,3525,3525,3525,3525,0
20240322,150200,37393665,3525,3525,3525,3525,0
20240322,150100,37393665,3525,3525,3525,3525,0
20240322,150000,37393665,3525,3525,3525,3525,0
20240322,145900,37393665,3525,3525,3525,3525,0
20240322,145800,37393665,3525,3525,3525,3525,0
20240322,145700,37393665,3525,3525,3525,3525,0
20240322,145600,37393665,3525,3525,3525,3525,0
20240322,145500,37393665,3525,3525,3525,3525,0
20240322,145400,37393665,3525,3525,3525,3525,0
20240322,145300,37393665,3525,3525,3525,3525,0
20240322,145200,37393665,3525,3525,3525,3525,0
20240322,145100,37393665,3525,3525,3525,3525,0
20240322,145000,37393665,3525,3525,3525,3525,0
20240322,144900,37393665,3525,3525,3525,3525,0
20240322,144800,37393665,3525,3525,3525,3525,0
20240322,144700,37393665,3525,3525,3525,3525,0
20240322,144600,37393665,3525,3525,3525,3525,0
20240322,144500,37393665,3525,3525,3525,3525,0
20240322,144400,37393665,3525,3525,3525,3525,0
20240322,144300,37393665,3525,3525,3525,3525,0
20240322,144200,37393665,3525,3525,3525,3525,0
20240322,144100,37393665,3525,3525,3525,3525,0
20240322,144000,37393665,3525,3525,3525,3525,0
20240322,143900,37393665,3525,3525,3525,3525,0
20240322,143800,37393665,3525,3525,3525,3525,0
20240322,143700,37393665,3525,3530,3530,3525,211
20240322,143600,36649790,3525,3525,3525,3525,0
20240322,143500,36649790,3525,3525,3525,3525,0
20240322,143400,36649790,3525,3525,3525,3525,0
20240322,143300,36649790,3525,3525,3525,3525,0
20240322,143200,36649790,3525,3525,3525,3525,0
20240322,143100,36649790,3525,3525,3525,3525,0
20240322,143000,36649790,3525,3525,3525,3525,0
20240322,142900,36649790,3525,3525,3525,3525,0
20240322,142800,36649790,3525,3525,3525,3525,0
20240322,142700,36649790,3525,3525,3525,3525,0
20240322,142600,36649790,3525,3525,3525,3525,0
20240322,142500,36649790,3525,3525,3525,3525,0
20240322,142400,36649790,3525,3525,3525,3525,0
20240322,142300,36649790,3525,3525,3525,3525,0
20240322,142200,36649790,3525,3525,3525,3525,0
20240322,142100,36649790,3525,3525,3525,3525,0
20240322,142000,36649790,3525,3525,3525,3525,8
20240322,141900,36621590,3520,3520,3520,3520,0
20240322,141800,36621590,3520,3520,3520,3520,0
20240322,141700,36621590,3520,3520,3520,3520,0
20240322,141600,36621590,3520,3520,3520,3520,0
20240322,141500,36621590,3520,3520,3520,3520,0
20240322,141400,36621590,3520,3520,3520,3520,0
20240322,141300,36621590,3520,3520,3520,3520,1
20240322,141200,36618070,3545,3545,3545,3545,0
20240322,141100,36618070,3545,3540,3545,3540,363
20240322,141000,35332550,3540,3540,3540,3540,0
20240322,140900,35332550,3540,3535,3540,3535,333
20240322,140800,34153735,3535,3535,3535,3535,0
20240322,140700,34153735,3535,3535,3535,3535,0
20240322,140600,34153735,3535,3535,3535,3535,0
20240322,140500,34153735,3535,3535,3535,3535,0
20240322,140400,34153735,3535,3535,3535,3535,0
20240322,140300,34153735,3535,3535,3535,3535,6
20240322,140200,34132525,3515,3515,3515,3515,3
20240322,140100,34121980,3515,3515,3515,3515,0
20240322,140000,34121980,3515,3515,3515,3515,0
20240322,135900,34121980,3515,3515,3515,3515,10
20240322,135800,34086830,3510,3510,3510,3510,0
20240322,135700,34086830,3510,3510,3510,3510,0
20240322,135600,34086830,3510,3530,3530,3510,25
20240322,135500,33999060,3510,3510,3510,3510,0
20240322,135400,33999060,3510,3510,3510,3510,0
20240322,135300,33999060,3510,3510,3510,3510,0
20240322,135200,33999060,3510,3510,3510,3510,0
20240322,135100,33999060,3510,3510,3510,3510,0
20240322,135000,33999060,3510,3510,3510,3510,0
20240322,134900,33999060,3510,3510,3510,3510,0
20240322,134800,33999060,3510,3510,3510,3510,0
20240322,134700,33999060,3510,3510,3510,3510,0
20240322,134600,33999060,3510,3510,3510,3510,0
20240322,134500,33999060,3510,3510,3510,3510,0
20240322,134400,33999060,3510,3510,3510,3510,0
20240322,134300,33999060,3510,3510,3510,3510,0
20240322,134200,33999060,3510,3510,3510,3510,0
20240322,134100,33999060,3510,3520,3520,3510,200
20240322,134000,33296650,3510,3510,3510,3510,0
20240322,133900,33296650,3510,3510,3510,3510,0
20240322,133800,33296650,3510,3530,3530,3510,58
20240322,133700,33092795,3535,3535,3535,3535,50
20240322,133600,32916045,3535,3535,3535,3535,0
20240322,133500,32916045,3535,3535,3535,3535,0
20240322,133400,32916045,3535,3535,3535,3535,0
20240322,133300,32916045,3535,3535,3535,3535,0
20240322,133200,32916045,3535,3535,3535,3535,0
20240322,133100,32916045,3535,3535,3535,3535,0
20240322,133000,32916045,3535,3535,3535,3535,0
20240322,132900,32916045,3535,3535,3535,3535,4
20240322,132800,32901905,3540,3540,3540,3540,2
20240322,132700,32894825,3545,3545,3545,3545,0
20240322,132600,32894825,3545,3545,3545,3545,0
20240322,132500,32894825,3545,3545,3545,3545,0
20240322,132400,32894825,3545,3545,3545,3545,0
20240322,132300,32894825,3545,3545,3545,3545,7
20240322,132200,32870010,3545,3545,3545,3545,0
20240322,132100,32870010,3545,3545,3545,3545,0
20240322,132000,32870010,3545,3545,3545,3545,4
20240322,131900,32855830,3545,3545,3545,3545,0
20240322,131800,32855830,3545,3545,3545,3545,0
20240322,131700,32855830,3545,3545,3545,3545,0
20240322,131600,32855830,3545,3545,3545,3545,0
20240322,131500,32855830,3545,3545,3545,3545,0
20240322,131400,32855830,3545,3545,3545,3545,0
20240322,131300,32855830,3545,3545,3545,3545,0
20240322,131200,32855830,3545,3545,3545,3545,0
20240322,131100,32855830,3545,3545,3545,3545,0
20240322,131000,32855830,3545,3545,3545,3545,0
20240322,130900,32855830,3545,3545,3545,3545,1
20240322,130800,32852285,3545,3545,3545,3545,0
20240322,130700,32852285,3545,3545,3545,3545,0
20240322,130600,32852285,3545,3545,3545,3545,0
20240322,130500,32852285,3545,3545,3545,3545,0
20240322,130400,32852285,3545,3545,3545,3545,0
20240322,130300,32852285,3545,3545,3545,3545,1
20240322,130200,32848740,3510,3550,3550,3510,3400
20240322,130100,20863145,3550,3550,3550,3550,0
20240322,130000,20863145,3550,3550,3550,3550,0
20240322,125900,20863145,3550,3550,3550,3550,0
20240322,125800,20863145,3550,3550,3550,3550,0
20240322,125700,20863145,3550,3545,3550,3545,178
20240322,125600,20231360,3545,3545,3545,3545,0
20240322,125500,20231360,3545,3545,3545,3545,0
20240322,125400,20231360,3545,3545,3545,3545,0
20240322,125300,20231360,3545,3545,3545,3545,0
20240322,125200,20231360,3545,3545,3545,3545,0
20240322,125100,20231360,3545,3545,3545,3545,0
20240322,125000,20231360,3545,3545,3545,3545,0
20240322,124900,20231360,3545,3545,3545,3545,0
20240322,124800,20231360,3545,3545,3545,3545,0
20240322,124700,20231360,3545,3545,3545,3545,0
20240322,124600,20231360,3545,3545,3545,3545,100
20240322,124500,19876860,3540,3540,3540,3540,46
20240322,124400,19714020,3540,3540,3540,3540,0
20240322,124300,19714020,3540,3540,3540,3540,0
20240322,124200,19714020,3540,3540,3540,3540,0
20240322,124100,19714020,3540,3540,3540,3540,0
20240322,124000,19714020,3540,3540,3540,3540,0
20240322,123900,19714020,3540,3540,3540,3540,0
20240322,123800,19714020,3540,3540,3540,3540,0
20240322,123700,19714020,3540,3540,3540,3540,0
20240322,123600,19714020,3540,3540,3540,3540,0
20240322,123500,19714020,3540,3540,3540,3540,0
20240322,123400,19714020,3540,3540,3540,3540,0
20240322,123300,19714020,3540,3540,3540,3540,0
20240322,123200,19714020,3540,3540,3540,3540,0
20240322,123100,19714020,3540,3540,3540,3540,0
20240322,123000,19714020,3540,3540,3540,3540,0
20240322,122900,19714020,3540,3540,3540,3540,0
20240322,122800,19714020,3540,3540,3540,3540,0
20240322,122700,19714020,3540,3540,3540,3540,0
20240322,122600,19714020,3540,3540,3540,3540,0
20240322,122500,19714020,3540,3540,3540,3540,0
20240322,122400,19714020,3540,3540,3540,3540,0
20240322,122300,19714020,3540,3540,3540,3540,0
20240322,122200,19714020,3540,3540,3540,3540,0
20240322,122100,19714020,3540,3540,3540,3540,0
20240322,122000,19714020,3540,3540,3540,3540,0
20240322,121900,19714020,3540,3540,3540,3540,0
20240322,121800,19714020,3540,3540,3540,3540,0
20240322,121700,19714020,3540,3540,3540,3540,0
20240322,121600,19714020,3540,3540,3540,3540,0
20240322,121500,19714020,3540,3540,3540,3540,0
20240322,121400,19714020,3540,3540,3540,3540,0
20240322,121300,19714020,3540,3540,3540,3540,0
20240322,121200,19714020,3540,3540,3540,3540,0
20240322,121100,19714020,3540,3540,3540,3540,0
20240322,121000,19714020,3540,3540,3540,3540,0
20240322,120900,19714020,3540,3540,3540,3540,168
20240322,120800,19119300,3540,3540,3540,3540,0
20240322,120700,19119300,3540,3540,3540,3540,0
20240322,120600,19119300,3540,3540,3540,3540,0
20240322,120500,19119300,3540,3540,3540,3540,0
20240322,120400,19119300,3540,3540,3540,3540,0
20240322,120300,19119300,3540,3540,3540,3540,0
20240322,120200,19119300,3540,3540,3540,3540,100
20240322,120100,18765300,3540,3540,3540,3540,100
20240322,120000,18411300,3540,3540,3540,3540,0
20240322,115900,18411300,3540,3540,3540,3540,0
20240322,115800,18411300,3540,3540,3540,3540,0
20240322,115700,18411300,3540,3540,3540,3540,0
20240322,115600,18411300,3540,3540,3540,3540,0
20240322,115500,18411300,3540,3540,3540,3540,1
20240322,115400,18407760,3545,3545,3545,3545,0
20240322,115300,18407760,3545,3545,3545,3545,0
20240322,115200,18407760,3545,3545,3545,3545,0
20240322,115100,18407760,3545,3545,3545,3545,0
20240322,115000,18407760,3545,3545,3545,3545,0
20240322,114900,18407760,3545,3545,3545,3545,0
20240322,114800,18407760,3545,3545,3545,3545,0
20240322,114700,18407760,3545,3545,3545,3545,0
20240322,114600,18407760,3545,3545,3545,3545,0
20240322,114500,18407760,3545,3545,3545,3545,0
20240322,114400,18407760,3545,3545,3545,3545,0
20240322,114300,18407760,3545,3545,3545,3545,0
20240322,114200,18407760,3545,3545,3545,3545,285
20240322,114100,17397435,3545,3545,3545,3545,0
20240322,114000,17397435,3545,3545,3545,3545,0
20240322,113900,17397435,3545,3545,3545,3545,0
20240322,113800,17397435,3545,3545,3545,3545,80
20240322,113700,17113835,3550,3550,3550,3550,0
20240322,113600,17113835,3550,3550,3550,3550,0
20240322,113500,17113835,3550,3545,3550,3545,29
20240322,113400,17010995,3550,3550,3550,3550,0
20240322,113300,17010995,3550,3550,3550,3550,0
20240322,113200,17010995,3550,3550,3550,3550,0
20240322,113100,17010995,3550,3550,3550,3550,0
20240322,113000,17010995,3550,3550,3550,3550,1
20240322,112900,17007445,3545,3545,3545,3545,0
20240322,112800,17007445,3545,3545,3545,3545,0
20240322,112700,17007445,3545,3545,3545,3545,70
20240322,112600,16759295,3555,3555,3555,3555,0
20240322,112500,16759295,3555,3555,3555,3555,0
20240322,112400,16759295,3555,3555,3555,3555,0
20240322,112300,16759295,3555,3555,3555,3555,0
20240322,112200,16759295,3555,3555,3555,3555,0
20240322,112100,16759295,3555,3555,3555,3555,0
20240322,112000,16759295,3555,3555,3555,3555,0
20240322,111900,16759295,3555,3555,3555,3555,0
20240322,111800,16759295,3555,3555,3555,3555,0
20240322,111700,16759295,3555,3555,3555,3555,0
20240322,111600,16759295,3555,3555,3555,3555,0
20240322,111500,16759295,3555,3555,3555,3555,0
20240322,111400,16759295,3555,3555,3555,3555,0
20240322,111300,16759295,3555,3555,3555,3555,1
20240322,111200,16755740,3545,3545,3545,3545,0
20240322,111100,16755740,3545,3545,3545,3545,3
20240322,111000,16745105,3545,3545,3545,3545,0
20240322,110900,16745105,3545,3565,3565,3545,217
20240322,110800,15975365,3570,3570,3570,3570,0
20240322,110700,15975365,3570,3570,3570,3570,0
20240322,110600,15975365,3570,3570,3570,3570,0
20240322,110500,15975365,3570,3570,3570,3570,0
20240322,110400,15975365,3570,3570,3570,3570,0
20240322,110300,15975365,3570,3565,3570,3565,2
20240322,110200,15968230,3550,3550,3550,3550,0
20240322,110100,15968230,3550,3550,3550,3550,0
20240322,110000,15968230,3550,3550,3550,3550,182
20240322,105900,15322130,3580,3580,3580,3580,0
20240322,105800,15322130,3580,3580,3580,3580,0
20240322,105700,15322130,3580,3580,3580,3580,0
20240322,105600,15322130,3580,3580,3580,3580,0
20240322,105500,15322130,3580,3580,3580,3580,0
20240322,105400,15322130,3580,3580,3580,3580,0
20240322,105300,15322130,3580,3580,3580,3580,0
20240322,105200,15322130,3580,3580,3580,3580,10
20240322,105100,15286330,3575,3575,3575,3575,15
20240322,105000,15232705,3550,3550,3550,3550,0
20240322,104900,15232705,3550,3550,3550,3550,0
20240322,104800,15232705,3550,3550,3550,3550,500
20240322,104700,13457705,3550,3550,3550,3550,0
20240322,104600,13457705,3550,3550,3550,3550,0
20240322,104500,13457705,3550,3565,3565,3550,417
20240322,104400,11976675,3570,3570,3570,3570,0
20240322,104300,11976675,3570,3570,3570,3570,0
20240322,104200,11976675,3570,3570,3570,3570,0
20240322,104100,11976675,3570,3570,3570,3570,25
20240322,104000,11887425,3570,3570,3570,3570,5
20240322,103900,11869575,3570,3570,3570,3570,0
20240322,103800,11869575,3570,3570,3570,3570,0
20240322,103700,11869575,3570,3570,3570,3570,10
20240322,103600,11833875,3560,3575,3575,3560,31
20240322,103500,11723380,3570,3570,3570,3570,0
20240322,103400,11723380,3570,3570,3570,3570,14
20240322,103300,11673400,3565,3565,3565,3565,0
20240322,103200,11673400,3565,3565,3565,3565,0
20240322,103100,11673400,3565,3565,3565,3565,7
20240322,103000,11648445,3565,3565,3565,3565,2
20240322,102900,11641315,3565,3565,3565,3565,4
20240322,102800,11627055,3565,3565,3565,3565,0
20240322,102700,11627055,3565,3565,3565,3565,0
20240322,102600,11627055,3565,3590,3595,3565,105
20240322,102500,11249890,3585,3585,3585,3585,100
20240322,102400,10891390,3545,3545,3545,3545,0
20240322,102300,10891390,3545,3545,3545,3545,30
20240322,102200,10785040,3555,3555,3555,3555,0
20240322,102100,10785040,3555,3560,3560,3555,31
20240322,102000,10674695,3585,3590,3590,3585,6
20240322,101900,10653160,3585,3580,3585,3580,11
20240322,101800,10613750,3595,3595,3595,3590,177
20240322,101700,9977465,3560,3545,3600,3545,291
20240322,101600,8932170,3545,3545,3545,3545,0
20240322,101500,8932170,3545,3545,3545,3545,1
20240322,101400,8928625,3555,3545,3600,3545,1316
20240322,101300,4198535,3545,3540,3545,3540,401
20240322,101200,2778950,3540,3540,3540,3540,0
20240322,101100,2778950,3540,3540,3540,3540,0
20240322,101000,2778950,3540,3540,3540,3540,0
20240322,100900,2778950,3540,3540,3540,3540,0
20240322,100800,2778950,3540,3540,3540,3540,0
20240322,100700,2778950,3540,3540,3540,3540,0
20240322,100600,2778950,3540,3540,3540,3540,0
20240322,100500,2778950,3540,3540,3540,3540,0
20240322,100400,2778950,3540,3540,3540,3540,10
20240322,100300,2743550,3540,3540,3540,3540,0
20240322,100200,2743550,3540,3540,3540,3540,10
20240322,100100,2708150,3540,3540,3540,3540,2
20240322,100000,2701070,3535,3535,3535,3535,0
20240322,095900,2701070,3535,3535,3535,3535,0
20240322,095800,2701070,3535,3535,3535,3535,0
20240322,095700,2701070,3535,3535,3535,3535,0
20240322,095600,2701070,3535,3535,3535,3535,0
20240322,095500,2701070,3535,3530,3535,3530,3
20240322,095400,2690475,3525,3525,3525,3525,57
20240322,095300,2489550,3525,3515,3525,3515,61
20240322,095200,2274600,3515,3515,3515,3515,14
20240322,095100,2225390,3510,3510,3510,3510,0
20240322,095000,2225390,3510,3510,3510,3510,0
20240322,094900,2225390,3510,3510,3510,3510,1
20240322,094800,2221880,3510,3510,3510,3510,0
20240322,094700,2221880,3510,3510,3510,3510,0
20240322,094600,2221880,3510,3510,3510,3510,0
20240322,094500,2221880,3510,3510,3510,3510,0
20240322,094400,2221880,3510,3510,3510,3510,0
20240322,094300,2221880,3510,3510,3510,3510,0
20240322,094200,2221880,3510,3510,3510,3510,1
20240322,094100,2218370,3500,3500,3500,3500,1
20240322,094000,2214870,3515,3515,3515,3515,0
20240322,093900,2214870,3515,3515,3515,3515,0
20240322,093800,2214870,3515,3515,3515,3515,2
20240322,093700,2207840,3515,3515,3515,3515,0
20240322,093600,2207840,3515,3505,3515,3505,2
20240322,093500,2200820,3505,3505,3505,3505,0
20240322,093400,2200820,3505,3505,3505,3505,5
20240322,093300,2183295,3505,3505,3505,3505,0
20240322,093200,2183295,3505,3505,3505,3505,0
20240322,093100,2183295,3505,3505,3505,3505,0
20240322,093000,2183295,3505,3505,3505,3505,0
20240322,092900,2183295,3505,3505,3505,3505,0
20240322,092800,2183295,3505,3505,3505,3505,0
20240322,092700,2183295,3505,3505,3505,3505,0
20240322,092600,2183295,3505,3505,3505,3505,1
20240322,092500,2179790,3500,3500,3500,3500,0
20240322,092400,2179790,3500,3500,3500,3500,0
20240322,092300,2179790,3500,3500,3500,3500,0
20240322,092200,2179790,3500,3500,3500,3500,0
20240322,092100,2179790,3500,3500,3500,3500,1
20240322,092000,2176290,3500,3500,3500,3500,13
20240322,091900,2130790,3500,3500,3500,3500,0
20240322,091800,2130790,3500,3500,3500,3500,0
20240322,091700,2130790,3500,3500,3500,3500,0
20240322,091600,2130790,3500,3500,3500,3500,0
20240322,091500,2130790,3500,3500,3500,3500,0
20240322,091400,2130790,3500,3500,3500,3500,0
20240322,091300,2130790,3500,3500,3500,3500,0
20240322,091200,2130790,3500,3500,3500,3500,1
20240322,091100,2127290,3500,3500,3500,3500,0
20240322,091000,2127290,3500,3500,3500,3500,0
20240322,090900,2127290,3500,3500,3500,3500,6
20240322,090800,2106290,3500,3500,3500,3500,78
20240322,090700,1833290,3500,3500,3500,3500,3
20240322,090600,1822790,3480,3505,3505,3480,317
20240322,090500,717800,3510,3510,3510,3510,8
20240322,090400,689720,3505,3500,3505,3500,25
20240322,090300,602165,3500,3500,3500,3500,0
20240322,090200,602165,3500,3500,3500,3500,61
20240322,090100,388665,3515,3515,3515,3515,11
20240322,090000,350000,3500,3500,3500,3500,100