KissMeData/093380/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,194300,53628510,3630,3630,3630,3630,522
20240328,194200,53628510,3630,3630,3630,3630,0
20240328,194100,53628510,3630,3630,3630,3630,0
20240328,194000,53628510,3630,3630,3630,3630,0
20240328,193900,53628510,3630,3630,3630,3630,0
20240328,193800,53628510,3630,3630,3630,3630,0
20240328,193700,53628510,3630,3630,3630,3630,0
20240328,193600,53628510,3630,3630,3630,3630,0
20240328,193500,53628510,3630,3630,3630,3630,0
20240328,193400,53628510,3630,3630,3630,3630,0
20240328,193300,53628510,3630,3630,3630,3630,0
20240328,193200,53628510,3630,3630,3630,3630,0
20240328,193100,53628510,3630,3630,3630,3630,0
20240328,193000,53628510,3630,3630,3630,3630,0
20240328,192900,53628510,3630,3630,3630,3630,0
20240328,192800,53628510,3630,3630,3630,3630,0
20240328,192700,53628510,3630,3630,3630,3630,0
20240328,192600,53628510,3630,3630,3630,3630,0
20240328,192500,53628510,3630,3630,3630,3630,0
20240328,192400,53628510,3630,3630,3630,3630,0
20240328,192300,53628510,3630,3630,3630,3630,0
20240328,192200,53628510,3630,3630,3630,3630,0
20240328,192100,53628510,3630,3630,3630,3630,0
20240328,192000,53628510,3630,3630,3630,3630,0
20240328,191900,53628510,3630,3630,3630,3630,0
20240328,191800,53628510,3630,3630,3630,3630,0
20240328,191700,53628510,3630,3630,3630,3630,0
20240328,191600,53628510,3630,3630,3630,3630,0
20240328,191500,53628510,3630,3630,3630,3630,0
20240328,191400,53628510,3630,3630,3630,3630,0
20240328,191300,53628510,3630,3630,3630,3630,522
20240328,191200,53628510,3630,3630,3630,3630,0
20240328,191100,53628510,3630,3630,3630,3630,0
20240328,191000,53628510,3630,3630,3630,3630,0
20240328,190900,53628510,3630,3630,3630,3630,0
20240328,190800,53628510,3630,3630,3630,3630,0
20240328,190700,53628510,3630,3630,3630,3630,0
20240328,190600,53628510,3630,3630,3630,3630,0
20240328,190500,53628510,3630,3630,3630,3630,0
20240328,190400,53628510,3630,3630,3630,3630,0
20240328,190300,53628510,3630,3630,3630,3630,0
20240328,190200,53628510,3630,3630,3630,3630,0
20240328,190100,53628510,3630,3630,3630,3630,0
20240328,190000,53628510,3630,3630,3630,3630,0
20240328,185900,53628510,3630,3630,3630,3630,0
20240328,185800,53628510,3630,3630,3630,3630,0
20240328,185700,53628510,3630,3630,3630,3630,0
20240328,185600,53628510,3630,3630,3630,3630,0
20240328,185500,53628510,3630,3630,3630,3630,0
20240328,185400,53628510,3630,3630,3630,3630,0
20240328,185300,53628510,3630,3630,3630,3630,0
20240328,185200,53628510,3630,3630,3630,3630,0
20240328,185100,53628510,3630,3630,3630,3630,0
20240328,185000,53628510,3630,3630,3630,3630,0
20240328,184900,53628510,3630,3630,3630,3630,0
20240328,184800,53628510,3630,3630,3630,3630,0
20240328,184700,53628510,3630,3630,3630,3630,0
20240328,184600,53628510,3630,3630,3630,3630,0
20240328,184500,53628510,3630,3630,3630,3630,0
20240328,184400,53628510,3630,3630,3630,3630,0
20240328,184300,53628510,3630,3630,3630,3630,522
20240328,184200,53628510,3630,3630,3630,3630,0
20240328,184100,53628510,3630,3630,3630,3630,0
20240328,184000,53628510,3630,3630,3630,3630,0
20240328,183900,53628510,3630,3630,3630,3630,0
20240328,183800,53628510,3630,3630,3630,3630,0
20240328,183700,53628510,3630,3630,3630,3630,0
20240328,183600,53628510,3630,3630,3630,3630,0
20240328,183500,53628510,3630,3630,3630,3630,0
20240328,183400,53628510,3630,3630,3630,3630,0
20240328,183300,53628510,3630,3630,3630,3630,0
20240328,183200,53628510,3630,3630,3630,3630,0
20240328,183100,53628510,3630,3630,3630,3630,0
20240328,183000,53628510,3630,3630,3630,3630,0
20240328,182900,53628510,3630,3630,3630,3630,0
20240328,182800,53628510,3630,3630,3630,3630,0
20240328,182700,53628510,3630,3630,3630,3630,0
20240328,182600,53628510,3630,3630,3630,3630,0
20240328,182500,53628510,3630,3630,3630,3630,0
20240328,182400,53628510,3630,3630,3630,3630,0
20240328,182300,53628510,3630,3630,3630,3630,0
20240328,182200,53628510,3630,3630,3630,3630,0
20240328,182100,53628510,3630,3630,3630,3630,0
20240328,182000,53628510,3630,3630,3630,3630,0
20240328,181900,53628510,3630,3630,3630,3630,0
20240328,181800,53628510,3630,3630,3630,3630,0
20240328,181700,53628510,3630,3630,3630,3630,0
20240328,181600,53628510,3630,3630,3630,3630,0
20240328,181500,53628510,3630,3630,3630,3630,0
20240328,181400,53628510,3630,3630,3630,3630,0
20240328,181300,53628510,3630,3630,3630,3630,522
20240328,181200,53628510,3630,3630,3630,3630,0
20240328,181100,53628510,3630,3630,3630,3630,0
20240328,181000,53628510,3630,3630,3630,3630,0
20240328,180900,53628510,3630,3630,3630,3630,0
20240328,180800,53628510,3630,3630,3630,3630,0
20240328,180700,53628510,3630,3630,3630,3630,0
20240328,180600,53628510,3630,3630,3630,3630,0
20240328,180500,53628510,3630,3630,3630,3630,0
20240328,180400,53628510,3630,3630,3630,3630,0
20240328,180300,53628510,3630,3630,3630,3630,0
20240328,180200,53628510,3630,3630,3630,3630,0
20240328,180100,53628510,3630,3630,3630,3630,0
20240328,180000,53628510,3630,3630,3630,3630,0
20240328,175900,53628510,3630,3630,3630,3630,0
20240328,175800,53628510,3630,3630,3630,3630,0
20240328,175700,53628510,3630,3630,3630,3630,0
20240328,175600,53628510,3630,3630,3630,3630,0
20240328,175500,53628510,3630,3630,3630,3630,0
20240328,175400,53628510,3630,3630,3630,3630,0
20240328,175300,53628510,3630,3630,3630,3630,0
20240328,175200,53628510,3630,3630,3630,3630,0
20240328,175100,53628510,3630,3630,3630,3630,0
20240328,175000,53628510,3630,3630,3630,3630,0
20240328,174900,53628510,3630,3630,3630,3630,0
20240328,174800,53628510,3630,3630,3630,3630,0
20240328,174700,53628510,3630,3630,3630,3630,0
20240328,174600,53628510,3630,3630,3630,3630,0
20240328,174500,53628510,3630,3630,3630,3630,0
20240328,174400,53628510,3630,3630,3630,3630,0
20240328,174300,53628510,3630,3630,3630,3630,522
20240328,174200,53628510,3630,3630,3630,3630,0
20240328,174100,53628510,3630,3630,3630,3630,0
20240328,174000,53628510,3630,3630,3630,3630,0
20240328,173900,53628510,3630,3630,3630,3630,0
20240328,173800,53628510,3630,3630,3630,3630,0
20240328,173700,53628510,3630,3630,3630,3630,0
20240328,173600,53628510,3630,3630,3630,3630,0
20240328,173500,53628510,3630,3630,3630,3630,0
20240328,173400,53628510,3630,3630,3630,3630,0
20240328,173300,53628510,3630,3630,3630,3630,0
20240328,173200,53628510,3630,3630,3630,3630,0
20240328,173100,53628510,3630,3630,3630,3630,0
20240328,173000,53628510,3630,3630,3630,3630,0
20240328,172900,53628510,3630,3630,3630,3630,0
20240328,172800,53628510,3630,3630,3630,3630,0
20240328,172700,53628510,3630,3630,3630,3630,0
20240328,172600,53628510,3630,3630,3630,3630,0
20240328,172500,53628510,3630,3630,3630,3630,0
20240328,172400,53628510,3630,3630,3630,3630,0
20240328,172300,53628510,3630,3630,3630,3630,0
20240328,172200,53628510,3630,3630,3630,3630,0
20240328,172100,53628510,3630,3630,3630,3630,0
20240328,172000,53628510,3630,3630,3630,3630,0
20240328,171900,53628510,3630,3630,3630,3630,0
20240328,171800,53628510,3630,3630,3630,3630,0
20240328,171700,53628510,3630,3630,3630,3630,0
20240328,171600,53628510,3630,3630,3630,3630,0
20240328,171500,53628510,3630,3630,3630,3630,0
20240328,171400,53628510,3630,3630,3630,3630,0
20240328,171300,53628510,3630,3630,3630,3630,522
20240328,171200,53628510,3630,3630,3630,3630,0
20240328,171100,53628510,3630,3630,3630,3630,0
20240328,171000,53628510,3630,3630,3630,3630,0
20240328,170900,53628510,3630,3630,3630,3630,0
20240328,170800,53628510,3630,3630,3630,3630,0
20240328,170700,53628510,3630,3630,3630,3630,0
20240328,170600,53628510,3630,3630,3630,3630,0
20240328,170500,53628510,3630,3630,3630,3630,0
20240328,170400,53628510,3630,3630,3630,3630,0
20240328,170300,53628510,3630,3630,3630,3630,0
20240328,170200,53628510,3630,3630,3630,3630,0
20240328,170100,53628510,3630,3630,3630,3630,0
20240328,170000,53628510,3630,3630,3630,3630,0
20240328,165900,53628510,3630,3630,3630,3630,0
20240328,165800,53628510,3630,3630,3630,3630,0
20240328,165700,53628510,3630,3630,3630,3630,0
20240328,165600,53628510,3630,3630,3630,3630,0
20240328,165500,53628510,3630,3630,3630,3630,0
20240328,165400,53628510,3630,3630,3630,3630,0
20240328,165300,53628510,3630,3630,3630,3630,0
20240328,165200,53628510,3630,3630,3630,3630,0
20240328,165100,53628510,3630,3630,3630,3630,0
20240328,165000,53628510,3630,3630,3630,3630,0
20240328,164900,53628510,3630,3630,3630,3630,0
20240328,164800,53628510,3630,3630,3630,3630,0
20240328,164700,53628510,3630,3630,3630,3630,0
20240328,164600,53628510,3630,3630,3630,3630,0
20240328,164500,53628510,3630,3630,3630,3630,0
20240328,164400,53628510,3630,3630,3630,3630,0
20240328,164300,53628510,3630,3630,3630,3630,522
20240328,164200,53628510,3630,3630,3630,3630,0
20240328,164100,53628510,3630,3630,3630,3630,0
20240328,164000,53628510,3630,3630,3630,3630,0
20240328,163900,53628510,3630,3630,3630,3630,0
20240328,163800,53628510,3630,3630,3630,3630,0
20240328,163700,53628510,3630,3630,3630,3630,0
20240328,163600,53628510,3630,3630,3630,3630,0
20240328,163500,53628510,3630,3630,3630,3630,0
20240328,163400,53628510,3630,3630,3630,3630,0
20240328,163300,53628510,3630,3630,3630,3630,0
20240328,163200,53628510,3630,3630,3630,3630,0
20240328,163100,53628510,3630,3630,3630,3630,0
20240328,163000,53628510,3630,3630,3630,3630,0
20240328,162900,53628510,3630,3630,3630,3630,0
20240328,162800,53628510,3630,3630,3630,3630,0
20240328,162700,53628510,3630,3630,3630,3630,0
20240328,162600,53628510,3630,3630,3630,3630,0
20240328,162500,53628510,3630,3630,3630,3630,0
20240328,162400,53628510,3630,3630,3630,3630,0
20240328,162300,53628510,3630,3630,3630,3630,0
20240328,162200,53628510,3630,3630,3630,3630,0
20240328,162100,53628510,3630,3630,3630,3630,0
20240328,162000,53628510,3630,3630,3630,3630,0
20240328,161900,53628510,3630,3630,3630,3630,0
20240328,161800,53628510,3630,3630,3630,3630,0
20240328,161700,53628510,3630,3630,3630,3630,0
20240328,161600,53628510,3630,3630,3630,3630,0
20240328,161500,53628510,3630,3630,3630,3630,0
20240328,161400,53628510,3630,3630,3630,3630,0
20240328,161300,53628510,3630,3630,3630,3630,522
20240328,161200,53628510,3630,3630,3630,3630,0
20240328,161100,53628510,3630,3630,3630,3630,0
20240328,161000,53628510,3630,3630,3630,3630,0
20240328,160900,53628510,3630,3630,3630,3630,0
20240328,160800,53628510,3630,3630,3630,3630,0
20240328,160700,53628510,3630,3630,3630,3630,0
20240328,160600,53628510,3630,3630,3630,3630,0
20240328,160500,53628510,3630,3630,3630,3630,0
20240328,160400,53628510,3630,3630,3630,3630,0
20240328,160300,53628510,3630,3630,3630,3630,0
20240328,160200,53628510,3630,3630,3630,3630,0
20240328,160100,53628510,3630,3630,3630,3630,0
20240328,160000,53628510,3630,3630,3630,3630,0
20240328,155900,53628510,3630,3630,3630,3630,0
20240328,155800,53628510,3630,3630,3630,3630,0
20240328,155700,53628510,3630,3630,3630,3630,0
20240328,155600,53628510,3630,3630,3630,3630,0
20240328,155500,53628510,3630,3630,3630,3630,0
20240328,155400,53628510,3630,3630,3630,3630,0
20240328,155300,53628510,3630,3630,3630,3630,0
20240328,155200,53628510,3630,3630,3630,3630,0
20240328,155100,53628510,3630,3630,3630,3630,0
20240328,155000,53628510,3630,3630,3630,3630,0
20240328,154900,53628510,3630,3630,3630,3630,0
20240328,154800,53628510,3630,3630,3630,3630,0
20240328,154700,53628510,3630,3630,3630,3630,0
20240328,154600,53628510,3630,3630,3630,3630,0
20240328,154500,53628510,3630,3630,3630,3630,0
20240328,154400,53628510,3630,3630,3630,3630,0
20240328,154300,53628510,3630,3630,3630,3630,522
20240328,154200,53628510,3630,3630,3630,3630,0
20240328,154100,53628510,3630,3630,3630,3630,0
20240328,154000,53628510,3630,3630,3630,3630,0
20240328,153900,53628510,3630,3630,3630,3630,0
20240328,153800,53628510,3630,3630,3630,3630,0
20240328,153700,53628510,3630,3630,3630,3630,0
20240328,153600,53628510,3630,3630,3630,3630,0
20240328,153500,53628510,3630,3630,3630,3630,0
20240328,153400,53628510,3630,3630,3630,3630,0
20240328,153300,53628510,3630,3630,3630,3630,0
20240328,153200,53628510,3630,3630,3630,3630,0
20240328,153100,53628510,3630,3630,3630,3630,0
20240328,153000,53628510,3630,3630,3630,3630,522
20240328,152900,51733650,3600,3600,3600,3600,0
20240328,152800,51733650,3600,3600,3600,3600,0
20240328,152700,51733650,3600,3600,3600,3600,0
20240328,152600,51733650,3600,3600,3600,3600,0
20240328,152500,51733650,3600,3600,3600,3600,0
20240328,152400,51733650,3600,3600,3600,3600,0
20240328,152300,51733650,3600,3600,3600,3600,0
20240328,152200,51733650,3600,3600,3600,3600,0
20240328,152100,51733650,3600,3600,3600,3600,0
20240328,152000,51733650,3600,3600,3600,3600,0
20240328,151900,51733650,3600,3600,3600,3600,0
20240328,151800,51733650,3600,3600,3600,3600,0
20240328,151700,51733650,3600,3600,3600,3600,0
20240328,151600,51733650,3600,3600,3600,3600,0
20240328,151500,51733650,3600,3600,3600,3600,0
20240328,151400,51733650,3600,3600,3600,3600,0
20240328,151300,51733650,3600,3600,3600,3600,0
20240328,151200,51733650,3600,3600,3600,3600,296
20240328,151100,50668050,3600,3600,3600,3600,0
20240328,151000,50668050,3600,3600,3600,3600,0
20240328,150900,50668050,3600,3600,3600,3600,0
20240328,150800,50668050,3600,3600,3600,3600,0
20240328,150700,50668050,3600,3600,3600,3600,0
20240328,150600,50668050,3600,3600,3600,3600,0
20240328,150500,50668050,3600,3600,3600,3600,0
20240328,150400,50668050,3600,3600,3600,3600,0
20240328,150300,50668050,3600,3600,3600,3600,235
20240328,150200,49822050,3600,3600,3600,3600,0
20240328,150100,49822050,3600,3600,3600,3600,0
20240328,150000,49822050,3600,3600,3600,3600,0
20240328,145900,49822050,3600,3600,3600,3600,0
20240328,145800,49822050,3600,3600,3600,3600,365
20240328,145700,48508050,3600,3610,3610,3600,420
20240328,145600,46994620,3610,3610,3610,3610,0
20240328,145500,46994620,3610,3610,3610,3610,0
20240328,145400,46994620,3610,3610,3610,3610,0
20240328,145300,46994620,3610,3610,3610,3610,0
20240328,145200,46994620,3610,3610,3610,3610,0
20240328,145100,46994620,3610,3625,3625,3610,600
20240328,145000,44823770,3630,3635,3635,3630,100
20240328,144900,44460750,3630,3630,3630,3630,0
20240328,144800,44460750,3630,3630,3630,3630,0
20240328,144700,44460750,3630,3630,3630,3630,6
20240328,144600,44438970,3630,3630,3630,3630,201
20240328,144500,43709340,3625,3625,3625,3625,40
20240328,144400,43564340,3630,3630,3630,3630,0
20240328,144300,43564340,3630,3630,3630,3630,0
20240328,144200,43564340,3630,3630,3630,3630,0
20240328,144100,43564340,3630,3630,3630,3630,0
20240328,144000,43564340,3630,3630,3630,3630,9
20240328,143900,43531670,3630,3630,3630,3630,0
20240328,143800,43531670,3630,3630,3630,3630,0
20240328,143700,43531670,3630,3630,3630,3630,0
20240328,143600,43531670,3630,3630,3630,3630,0
20240328,143500,43531670,3630,3630,3630,3630,0
20240328,143400,43531670,3630,3630,3630,3630,0
20240328,143300,43531670,3630,3630,3630,3630,0
20240328,143200,43531670,3630,3630,3630,3630,0
20240328,143100,43531670,3630,3630,3630,3630,0
20240328,143000,43531670,3630,3630,3630,3630,0
20240328,142900,43531670,3630,3630,3630,3630,0
20240328,142800,43531670,3630,3630,3630,3630,0
20240328,142700,43531670,3630,3630,3630,3630,0
20240328,142600,43531670,3630,3630,3630,3630,0
20240328,142500,43531670,3630,3630,3630,3630,0
20240328,142400,43531670,3630,3630,3630,3630,0
20240328,142300,43531670,3630,3630,3630,3630,568
20240328,142200,41469830,3630,3630,3630,3630,0
20240328,142100,41469830,3630,3630,3630,3630,0
20240328,142000,41469830,3630,3630,3630,3630,0
20240328,141900,41469830,3630,3630,3630,3630,0
20240328,141800,41469830,3630,3630,3630,3630,0
20240328,141700,41469830,3630,3630,3630,3630,0
20240328,141600,41469830,3630,3630,3630,3630,0
20240328,141500,41469830,3630,3630,3630,3630,0
20240328,141400,41469830,3630,3630,3630,3630,0
20240328,141300,41469830,3630,3630,3630,3630,0
20240328,141200,41469830,3630,3630,3630,3630,0
20240328,141100,41469830,3630,3630,3630,3630,0
20240328,141000,41469830,3630,3630,3630,3630,0
20240328,140900,41469830,3630,3630,3630,3630,0
20240328,140800,41469830,3630,3630,3630,3630,0
20240328,140700,41469830,3630,3630,3630,3630,0
20240328,140600,41469830,3630,3630,3630,3630,1
20240328,140500,41466200,3630,3630,3630,3630,0
20240328,140400,41466200,3630,3630,3630,3630,0
20240328,140300,41466200,3630,3635,3635,3630,486
20240328,140200,39701485,3640,3640,3640,3640,0
20240328,140100,39701485,3640,3640,3640,3640,0
20240328,140000,39701485,3640,3640,3640,3640,0
20240328,135900,39701485,3640,3640,3640,3640,0
20240328,135800,39701485,3640,3640,3640,3640,0
20240328,135700,39701485,3640,3640,3640,3640,0
20240328,135600,39701485,3640,3640,3640,3640,0
20240328,135500,39701485,3640,3655,3655,3640,359
20240328,135400,38394695,3660,3660,3660,3660,0
20240328,135300,38394695,3660,3660,3660,3660,0
20240328,135200,38394695,3660,3660,3660,3660,1
20240328,135100,38391035,3655,3655,3655,3655,7
20240328,135000,38365450,3650,3650,3650,3650,125
20240328,134900,37909200,3650,3650,3650,3650,0
20240328,134800,37909200,3650,3650,3650,3650,0
20240328,134700,37909200,3650,3650,3650,3650,0
20240328,134600,37909200,3650,3650,3650,3650,0
20240328,134500,37909200,3650,3650,3650,3650,0
20240328,134400,37909200,3650,3650,3650,3650,0
20240328,134300,37909200,3650,3650,3650,3650,1
20240328,134200,37905550,3640,3640,3640,3640,0
20240328,134100,37905550,3640,3640,3640,3640,0
20240328,134000,37905550,3640,3640,3640,3640,0
20240328,133900,37905550,3640,3640,3640,3640,0
20240328,133800,37905550,3640,3640,3640,3640,0
20240328,133700,37905550,3640,3640,3640,3640,0
20240328,133600,37905550,3640,3640,3640,3640,0
20240328,133500,37905550,3640,3640,3640,3640,20
20240328,133400,37832750,3640,3640,3640,3640,0
20240328,133300,37832750,3640,3640,3640,3640,0
20240328,133200,37832750,3640,3640,3640,3640,0
20240328,133100,37832750,3640,3640,3640,3640,0
20240328,133000,37832750,3640,3640,3640,3640,0
20240328,132900,37832750,3640,3640,3640,3640,0
20240328,132800,37832750,3640,3645,3645,3640,400
20240328,132700,36376110,3645,3645,3645,3645,0
20240328,132600,36376110,3645,3645,3645,3645,0
20240328,132500,36376110,3645,3645,3645,3645,0
20240328,132400,36376110,3645,3645,3645,3645,0
20240328,132300,36376110,3645,3645,3645,3645,0
20240328,132200,36376110,3645,3645,3645,3645,3
20240328,132100,36365175,3640,3640,3640,3640,0
20240328,132000,36365175,3640,3640,3640,3640,0
20240328,131900,36365175,3640,3640,3640,3640,0
20240328,131800,36365175,3640,3640,3640,3640,0
20240328,131700,36365175,3640,3640,3640,3640,0
20240328,131600,36365175,3640,3640,3640,3640,0
20240328,131500,36365175,3640,3640,3640,3640,0
20240328,131400,36365175,3640,3640,3640,3640,0
20240328,131300,36365175,3640,3640,3640,3640,0
20240328,131200,36365175,3640,3640,3640,3640,0
20240328,131100,36365175,3640,3640,3640,3640,0
20240328,131000,36365175,3640,3640,3640,3640,0
20240328,130900,36365175,3640,3625,3665,3625,2735
20240328,130800,26393040,3625,3625,3625,3625,0
20240328,130700,26393040,3625,3625,3625,3625,0
20240328,130600,26393040,3625,3625,3625,3625,0
20240328,130500,26393040,3625,3625,3625,3625,0
20240328,130400,26393040,3625,3625,3625,3625,0
20240328,130300,26393040,3625,3625,3625,3625,0
20240328,130200,26393040,3625,3625,3625,3625,0
20240328,130100,26393040,3625,3625,3625,3625,0
20240328,130000,26393040,3625,3625,3625,3625,0
20240328,125900,26393040,3625,3625,3625,3625,0
20240328,125800,26393040,3625,3625,3625,3625,0
20240328,125700,26393040,3625,3625,3625,3625,0
20240328,125600,26393040,3625,3625,3625,3625,0
20240328,125500,26393040,3625,3620,3625,3620,469
20240328,125400,24693020,3620,3620,3620,3620,0
20240328,125300,24693020,3620,3625,3625,3620,103
20240328,125200,24319700,3615,3615,3615,3615,0
20240328,125100,24319700,3615,3615,3615,3615,37
20240328,125000,24185945,3615,3615,3615,3615,55
20240328,124900,23987120,3615,3615,3615,3615,411
20240328,124800,22501355,3610,3610,3610,3610,0
20240328,124700,22501355,3610,3610,3610,3610,0
20240328,124600,22501355,3610,3610,3610,3610,0
20240328,124500,22501355,3610,3610,3610,3610,0
20240328,124400,22501355,3610,3610,3610,3610,0
20240328,124300,22501355,3610,3610,3610,3610,0
20240328,124200,22501355,3610,3610,3610,3610,0
20240328,124100,22501355,3610,3610,3610,3610,0
20240328,124000,22501355,3610,3610,3610,3610,0
20240328,123900,22501355,3610,3610,3610,3610,0
20240328,123800,22501355,3610,3610,3610,3610,0
20240328,123700,22501355,3610,3610,3610,3610,0
20240328,123600,22501355,3610,3610,3610,3610,0
20240328,123500,22501355,3610,3610,3610,3610,0
20240328,123400,22501355,3610,3610,3610,3610,96
20240328,123300,22154795,3610,3610,3610,3610,1
20240328,123200,22151185,3610,3610,3610,3610,0
20240328,123100,22151185,3610,3610,3610,3610,3
20240328,123000,22140355,3610,3610,3610,3610,0
20240328,122900,22140355,3610,3610,3610,3610,49
20240328,122800,21963465,3600,3600,3600,3600,0
20240328,122700,21963465,3600,3600,3600,3600,0
20240328,122600,21963465,3600,3600,3600,3600,0
20240328,122500,21963465,3600,3600,3600,3600,0
20240328,122400,21963465,3600,3600,3600,3600,24
20240328,122300,21877065,3610,3610,3610,3610,0
20240328,122200,21877065,3610,3610,3610,3610,297
20240328,122100,20804895,3605,3605,3605,3605,222
20240328,122000,20004585,3605,3605,3605,3605,0
20240328,121900,20004585,3605,3605,3605,3605,0
20240328,121800,20004585,3605,3605,3605,3605,0
20240328,121700,20004585,3605,3605,3605,3605,0
20240328,121600,20004585,3605,3605,3605,3605,0
20240328,121500,20004585,3605,3605,3605,3605,0
20240328,121400,20004585,3605,3605,3605,3605,0
20240328,121300,20004585,3605,3605,3605,3605,200
20240328,121200,19283585,3605,3605,3605,3605,0
20240328,121100,19283585,3605,3605,3605,3605,0
20240328,121000,19283585,3605,3605,3605,3605,0
20240328,120900,19283585,3605,3605,3605,3605,0
20240328,120800,19283585,3605,3605,3605,3605,0
20240328,120700,19283585,3605,3605,3605,3605,0
20240328,120600,19283585,3605,3605,3605,3605,0
20240328,120500,19283585,3605,3605,3605,3605,302
20240328,120400,18194875,3610,3610,3610,3610,0
20240328,120300,18194875,3610,3610,3610,3610,0
20240328,120200,18194875,3610,3610,3610,3610,0
20240328,120100,18194875,3610,3610,3610,3610,0
20240328,120000,18194875,3610,3610,3610,3610,0
20240328,115900,18194875,3610,3610,3610,3610,0
20240328,115800,18194875,3610,3610,3610,3610,0
20240328,115700,18194875,3610,3610,3610,3610,100
20240328,115600,17833875,3610,3610,3610,3610,0
20240328,115500,17833875,3610,3610,3610,3610,0
20240328,115400,17833875,3610,3610,3610,3610,0
20240328,115300,17833875,3610,3610,3610,3610,0
20240328,115200,17833875,3610,3610,3610,3610,0
20240328,115100,17833875,3610,3610,3610,3610,0
20240328,115000,17833875,3610,3610,3610,3610,0
20240328,114900,17833875,3610,3610,3610,3610,1
20240328,114800,17830265,3610,3610,3610,3610,0
20240328,114700,17830265,3610,3610,3610,3610,0
20240328,114600,17830265,3610,3610,3610,3610,0
20240328,114500,17830265,3610,3610,3610,3610,0
20240328,114400,17830265,3610,3610,3610,3610,0
20240328,114300,17830265,3610,3610,3610,3610,0
20240328,114200,17830265,3610,3610,3610,3610,0
20240328,114100,17830265,3610,3610,3610,3610,0
20240328,114000,17830265,3610,3610,3610,3610,0
20240328,113900,17830265,3610,3610,3610,3610,0
20240328,113800,17830265,3610,3610,3610,3610,0
20240328,113700,17830265,3610,3610,3610,3610,0
20240328,113600,17830265,3610,3610,3610,3610,0
20240328,113500,17830265,3610,3610,3610,3610,0
20240328,113400,17830265,3610,3610,3610,3610,0
20240328,113300,17830265,3610,3610,3610,3610,0
20240328,113200,17830265,3610,3610,3610,3610,0
20240328,113100,17830265,3610,3610,3610,3610,0
20240328,113000,17830265,3610,3610,3610,3610,0
20240328,112900,17830265,3610,3610,3610,3610,0
20240328,112800,17830265,3610,3610,3610,3610,0
20240328,112700,17830265,3610,3610,3610,3610,0
20240328,112600,17830265,3610,3610,3610,3610,0
20240328,112500,17830265,3610,3610,3610,3610,0
20240328,112400,17830265,3610,3610,3610,3610,0
20240328,112300,17830265,3610,3610,3610,3610,0
20240328,112200,17830265,3610,3610,3610,3610,0
20240328,112100,17830265,3610,3610,3610,3610,0
20240328,112000,17830265,3610,3610,3610,3610,1
20240328,111900,17826655,3610,3610,3610,3610,0
20240328,111800,17826655,3610,3610,3610,3610,0
20240328,111700,17826655,3610,3610,3610,3610,0
20240328,111600,17826655,3610,3610,3610,3610,0
20240328,111500,17826655,3610,3610,3610,3610,0
20240328,111400,17826655,3610,3610,3610,3610,0
20240328,111300,17826655,3610,3610,3610,3610,0
20240328,111200,17826655,3610,3610,3610,3610,0
20240328,111100,17826655,3610,3610,3610,3610,0
20240328,111000,17826655,3610,3610,3610,3610,0
20240328,110900,17826655,3610,3610,3610,3610,0
20240328,110800,17826655,3610,3610,3610,3610,0
20240328,110700,17826655,3610,3610,3610,3610,0
20240328,110600,17826655,3610,3610,3610,3610,0
20240328,110500,17826655,3610,3610,3610,3610,0
20240328,110400,17826655,3610,3610,3610,3610,0
20240328,110300,17826655,3610,3610,3610,3610,0
20240328,110200,17826655,3610,3610,3610,3610,0
20240328,110100,17826655,3610,3610,3610,3610,0
20240328,110000,17826655,3610,3610,3610,3610,27
20240328,105900,17729185,3610,3610,3610,3610,0
20240328,105800,17729185,3610,3610,3610,3610,0
20240328,105700,17729185,3610,3610,3610,3610,1
20240328,105600,17725575,3600,3600,3600,3600,0
20240328,105500,17725575,3600,3600,3600,3600,0
20240328,105400,17725575,3600,3600,3600,3600,0
20240328,105300,17725575,3600,3600,3600,3600,0
20240328,105200,17725575,3600,3600,3600,3600,0
20240328,105100,17725575,3600,3600,3600,3600,0
20240328,105000,17725575,3600,3600,3600,3600,0
20240328,104900,17725575,3600,3600,3600,3600,0
20240328,104800,17725575,3600,3600,3600,3600,70
20240328,104700,17473575,3600,3600,3600,3600,0
20240328,104600,17473575,3600,3600,3600,3600,0
20240328,104500,17473575,3600,3600,3600,3600,0
20240328,104400,17473575,3600,3600,3600,3600,50
20240328,104300,17293575,3590,3590,3590,3590,0
20240328,104200,17293575,3590,3590,3590,3590,0
20240328,104100,17293575,3590,3590,3590,3590,0
20240328,104000,17293575,3590,3590,3590,3590,0
20240328,103900,17293575,3590,3590,3590,3590,0
20240328,103800,17293575,3590,3590,3590,3590,9
20240328,103700,17261265,3600,3600,3600,3600,0
20240328,103600,17261265,3600,3600,3600,3600,0
20240328,103500,17261265,3600,3600,3600,3600,0
20240328,103400,17261265,3600,3600,3600,3600,0
20240328,103300,17261265,3600,3600,3600,3600,0
20240328,103200,17261265,3600,3600,3600,3600,24
20240328,103100,17174865,3600,3600,3600,3600,0
20240328,103000,17174865,3600,3600,3600,3600,17
20240328,102900,17113665,3600,3600,3600,3600,4
20240328,102800,17099265,3600,3600,3600,3600,3
20240328,102700,17088465,3605,3605,3605,3605,1
20240328,102600,17084860,3605,3605,3605,3605,13
20240328,102500,17037995,3600,3600,3600,3600,8
20240328,102400,17009195,3600,3600,3600,3600,0
20240328,102300,17009195,3600,3600,3600,3600,0
20240328,102200,17009195,3600,3600,3600,3600,16
20240328,102100,16951595,3605,3605,3605,3605,0
20240328,102000,16951595,3605,3605,3605,3605,0
20240328,101900,16951595,3605,3605,3605,3605,516
20240328,101800,15091415,3610,3610,3610,3610,0
20240328,101700,15091415,3610,3610,3610,3610,0
20240328,101600,15091415,3610,3610,3610,3610,0
20240328,101500,15091415,3610,3610,3610,3610,0
20240328,101400,15091415,3610,3610,3610,3610,0
20240328,101300,15091415,3610,3610,3610,3610,0
20240328,101200,15091415,3610,3610,3610,3610,0
20240328,101100,15091415,3610,3610,3610,3610,0
20240328,101000,15091415,3610,3610,3610,3610,1
20240328,100900,15087805,3610,3610,3610,3610,0
20240328,100800,15087805,3610,3610,3610,3610,0
20240328,100700,15087805,3610,3610,3610,3610,0
20240328,100600,15087805,3610,3610,3610,3610,3
20240328,100500,15076975,3610,3610,3610,3610,0
20240328,100400,15076975,3610,3610,3610,3610,0
20240328,100300,15076975,3610,3610,3610,3610,0
20240328,100200,15076975,3610,3610,3610,3610,0
20240328,100100,15076975,3610,3610,3610,3610,0
20240328,100000,15076975,3610,3610,3610,3610,0
20240328,095900,15076975,3610,3610,3610,3610,0
20240328,095800,15076975,3610,3610,3610,3610,0
20240328,095700,15076975,3610,3610,3610,3610,0
20240328,095600,15076975,3610,3610,3610,3610,0
20240328,095500,15076975,3610,3610,3610,3610,1
20240328,095400,15073365,3610,3610,3610,3610,4
20240328,095300,15058925,3610,3610,3610,3610,43
20240328,095200,14903695,3610,3610,3610,3610,43
20240328,095100,14748465,3610,3610,3610,3610,0
20240328,095000,14748465,3610,3610,3610,3610,100
20240328,094900,14387465,3610,3610,3610,3610,0
20240328,094800,14387465,3610,3610,3610,3610,113
20240328,094700,13979535,3610,3610,3610,3610,0
20240328,094600,13979535,3610,3610,3610,3610,0
20240328,094500,13979535,3610,3610,3610,3610,0
20240328,094400,13979535,3610,3610,3610,3610,0
20240328,094300,13979535,3610,3610,3610,3610,0
20240328,094200,13979535,3610,3610,3610,3610,0
20240328,094100,13979535,3610,3610,3610,3610,0
20240328,094000,13979535,3610,3610,3610,3610,0
20240328,093900,13979535,3610,3610,3610,3610,0
20240328,093800,13979535,3610,3610,3610,3610,0
20240328,093700,13979535,3610,3610,3610,3610,0
20240328,093600,13979535,3610,3610,3610,3610,0
20240328,093500,13979535,3610,3610,3610,3610,0
20240328,093400,13979535,3610,3610,3610,3610,0
20240328,093300,13979535,3610,3610,3610,3610,100
20240328,093200,13618535,3615,3615,3615,3615,0
20240328,093100,13618535,3615,3615,3615,3615,2
20240328,093000,13611305,3610,3610,3610,3610,0
20240328,092900,13611305,3610,3610,3610,3610,0
20240328,092800,13611305,3610,3610,3610,3610,0
20240328,092700,13611305,3610,3610,3610,3610,250
20240328,092600,12708805,3610,3610,3610,3610,0
20240328,092500,12708805,3610,3610,3610,3610,0
20240328,092400,12708805,3610,3610,3610,3610,0
20240328,092300,12708805,3610,3610,3610,3610,1
20240328,092200,12705195,3605,3605,3605,3605,0
20240328,092100,12705195,3605,3605,3605,3605,0
20240328,092000,12705195,3605,3605,3605,3605,0
20240328,091900,12705195,3605,3605,3605,3605,0
20240328,091800,12705195,3605,3605,3605,3605,400
20240328,091700,11263195,3605,3605,3605,3605,0
20240328,091600,11263195,3605,3605,3605,3605,0
20240328,091500,11263195,3605,3605,3605,3605,0
20240328,091400,11263195,3605,3615,3615,3605,121
20240328,091300,10825790,3605,3605,3605,3605,1
20240328,091200,10822185,3605,3605,3605,3605,39
20240328,091100,10681590,3605,3605,3605,3605,1
20240328,091000,10677985,3605,3605,3605,3605,1
20240328,090900,10674380,3605,3605,3605,3605,1
20240328,090800,10670775,3605,3605,3605,3605,1
20240328,090700,10667170,3605,3610,3610,3605,401
20240328,090600,9221455,3610,3610,3610,3610,1
20240328,090500,9217845,3610,3610,3610,3610,801
20240328,090400,6326235,3610,3610,3610,3610,201
20240328,090300,5600625,3610,3610,3610,3610,2
20240328,090200,5593405,3615,3625,3625,3615,898
20240328,090100,2346135,3615,3615,3615,3615,1
20240328,090000,2342520,3615,3615,3615,3615,648