KissMeData/033320/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,190700,378607585,4405,4405,4405,4405,404
20240328,190600,378607585,4405,4405,4405,4405,0
20240328,190500,378607585,4405,4405,4405,4405,0
20240328,190400,378607585,4405,4405,4405,4405,0
20240328,190300,378607585,4405,4405,4405,4405,0
20240328,190200,378607585,4405,4405,4405,4405,0
20240328,190100,378607585,4405,4405,4405,4405,0
20240328,190000,378607585,4405,4405,4405,4405,0
20240328,185900,378607585,4405,4405,4405,4405,0
20240328,185800,378607585,4405,4405,4405,4405,0
20240328,185700,378607585,4405,4405,4405,4405,0
20240328,185600,378607585,4405,4405,4405,4405,0
20240328,185500,378607585,4405,4405,4405,4405,0
20240328,185400,378607585,4405,4405,4405,4405,0
20240328,185300,378607585,4405,4405,4405,4405,0
20240328,185200,378607585,4405,4405,4405,4405,0
20240328,185100,378607585,4405,4405,4405,4405,0
20240328,185000,378607585,4405,4405,4405,4405,0
20240328,184900,378607585,4405,4405,4405,4405,0
20240328,184800,378607585,4405,4405,4405,4405,0
20240328,184700,378607585,4405,4405,4405,4405,0
20240328,184600,378607585,4405,4405,4405,4405,0
20240328,184500,378607585,4405,4405,4405,4405,0
20240328,184400,378607585,4405,4405,4405,4405,0
20240328,184300,378607585,4405,4405,4405,4405,0
20240328,184200,378607585,4405,4405,4405,4405,0
20240328,184100,378607585,4405,4405,4405,4405,0
20240328,184000,378607585,4405,4405,4405,4405,0
20240328,183900,378607585,4405,4405,4405,4405,0
20240328,183800,378607585,4405,4405,4405,4405,0
20240328,183700,378607585,4405,4405,4405,4405,404
20240328,183600,378607585,4405,4405,4405,4405,0
20240328,183500,378607585,4405,4405,4405,4405,0
20240328,183400,378607585,4405,4405,4405,4405,0
20240328,183300,378607585,4405,4405,4405,4405,0
20240328,183200,378607585,4405,4405,4405,4405,0
20240328,183100,378607585,4405,4405,4405,4405,0
20240328,183000,378607585,4405,4405,4405,4405,0
20240328,182900,378607585,4405,4405,4405,4405,0
20240328,182800,378607585,4405,4405,4405,4405,0
20240328,182700,378607585,4405,4405,4405,4405,0
20240328,182600,378607585,4405,4405,4405,4405,0
20240328,182500,378607585,4405,4405,4405,4405,0
20240328,182400,378607585,4405,4405,4405,4405,0
20240328,182300,378607585,4405,4405,4405,4405,0
20240328,182200,378607585,4405,4405,4405,4405,0
20240328,182100,378607585,4405,4405,4405,4405,0
20240328,182000,378607585,4405,4405,4405,4405,0
20240328,181900,378607585,4405,4405,4405,4405,0
20240328,181800,378607585,4405,4405,4405,4405,0
20240328,181700,378607585,4405,4405,4405,4405,0
20240328,181600,378607585,4405,4405,4405,4405,0
20240328,181500,378607585,4405,4405,4405,4405,0
20240328,181400,378607585,4405,4405,4405,4405,0
20240328,181300,378607585,4405,4405,4405,4405,0
20240328,181200,378607585,4405,4405,4405,4405,0
20240328,181100,378607585,4405,4405,4405,4405,0
20240328,181000,378607585,4405,4405,4405,4405,0
20240328,180900,378607585,4405,4405,4405,4405,0
20240328,180800,378607585,4405,4405,4405,4405,0
20240328,180700,378607585,4405,4405,4405,4405,404
20240328,180600,378607585,4405,4405,4405,4405,0
20240328,180500,378607585,4405,4405,4405,4405,0
20240328,180400,378607585,4405,4405,4405,4405,0
20240328,180300,378607585,4405,4405,4405,4405,0
20240328,180200,378607585,4405,4405,4405,4405,0
20240328,180100,378607585,4405,4405,4405,4405,0
20240328,180000,378607585,4405,4405,4405,4405,0
20240328,175900,378607585,4405,4405,4405,4405,0
20240328,175800,378607585,4405,4405,4405,4405,0
20240328,175700,378607585,4405,4405,4405,4405,0
20240328,175600,378607585,4405,4405,4405,4405,0
20240328,175500,378607585,4405,4405,4405,4405,0
20240328,175400,378607585,4405,4405,4405,4405,0
20240328,175300,378607585,4405,4405,4405,4405,0
20240328,175200,378607585,4405,4405,4405,4405,0
20240328,175100,378607585,4405,4405,4405,4405,0
20240328,175000,378607585,4405,4405,4405,4405,0
20240328,174900,378607585,4405,4405,4405,4405,0
20240328,174800,378607585,4405,4405,4405,4405,0
20240328,174700,378607585,4405,4405,4405,4405,0
20240328,174600,378607585,4405,4405,4405,4405,0
20240328,174500,378607585,4405,4405,4405,4405,0
20240328,174400,378607585,4405,4405,4405,4405,0
20240328,174300,378607585,4405,4405,4405,4405,0
20240328,174200,378607585,4405,4405,4405,4405,0
20240328,174100,378607585,4405,4405,4405,4405,0
20240328,174000,378607585,4405,4405,4405,4405,0
20240328,173900,378607585,4405,4405,4405,4405,0
20240328,173800,378607585,4405,4405,4405,4405,0
20240328,173700,378607585,4405,4405,4405,4405,404
20240328,173600,378607585,4405,4405,4405,4405,0
20240328,173500,378607585,4405,4405,4405,4405,0
20240328,173400,378607585,4405,4405,4405,4405,0
20240328,173300,378607585,4405,4405,4405,4405,0
20240328,173200,378607585,4405,4405,4405,4405,0
20240328,173100,378607585,4405,4405,4405,4405,0
20240328,173000,378607585,4405,4405,4405,4405,0
20240328,172900,378607585,4405,4405,4405,4405,0
20240328,172800,378607585,4405,4405,4405,4405,0
20240328,172700,378607585,4405,4405,4405,4405,0
20240328,172600,378607585,4405,4405,4405,4405,0
20240328,172500,378607585,4405,4405,4405,4405,0
20240328,172400,378607585,4405,4405,4405,4405,0
20240328,172300,378607585,4405,4405,4405,4405,0
20240328,172200,378607585,4405,4405,4405,4405,0
20240328,172100,378607585,4405,4405,4405,4405,0
20240328,172000,378607585,4405,4405,4405,4405,0
20240328,171900,378607585,4405,4405,4405,4405,0
20240328,171800,378607585,4405,4405,4405,4405,0
20240328,171700,378607585,4405,4405,4405,4405,0
20240328,171600,378607585,4405,4405,4405,4405,0
20240328,171500,378607585,4405,4405,4405,4405,0
20240328,171400,378607585,4405,4405,4405,4405,0
20240328,171300,378607585,4405,4405,4405,4405,0
20240328,171200,378607585,4405,4405,4405,4405,0
20240328,171100,378607585,4405,4405,4405,4405,0
20240328,171000,378607585,4405,4405,4405,4405,0
20240328,170900,378607585,4405,4405,4405,4405,0
20240328,170800,378607585,4405,4405,4405,4405,0
20240328,170700,378607585,4405,4405,4405,4405,404
20240328,170600,378607585,4405,4405,4405,4405,0
20240328,170500,378607585,4405,4405,4405,4405,0
20240328,170400,378607585,4405,4405,4405,4405,0
20240328,170300,378607585,4405,4405,4405,4405,0
20240328,170200,378607585,4405,4405,4405,4405,0
20240328,170100,378607585,4405,4405,4405,4405,0
20240328,170000,378607585,4405,4405,4405,4405,0
20240328,165900,378607585,4405,4405,4405,4405,0
20240328,165800,378607585,4405,4405,4405,4405,0
20240328,165700,378607585,4405,4405,4405,4405,0
20240328,165600,378607585,4405,4405,4405,4405,0
20240328,165500,378607585,4405,4405,4405,4405,0
20240328,165400,378607585,4405,4405,4405,4405,0
20240328,165300,378607585,4405,4405,4405,4405,0
20240328,165200,378607585,4405,4405,4405,4405,0
20240328,165100,378607585,4405,4405,4405,4405,0
20240328,165000,378607585,4405,4405,4405,4405,0
20240328,164900,378607585,4405,4405,4405,4405,0
20240328,164800,378607585,4405,4405,4405,4405,0
20240328,164700,378607585,4405,4405,4405,4405,0
20240328,164600,378607585,4405,4405,4405,4405,0
20240328,164500,378607585,4405,4405,4405,4405,0
20240328,164400,378607585,4405,4405,4405,4405,0
20240328,164300,378607585,4405,4405,4405,4405,0
20240328,164200,378607585,4405,4405,4405,4405,0
20240328,164100,378607585,4405,4405,4405,4405,0
20240328,164000,378607585,4405,4405,4405,4405,0
20240328,163900,378607585,4405,4405,4405,4405,0
20240328,163800,378607585,4405,4405,4405,4405,0
20240328,163700,378607585,4405,4405,4405,4405,404
20240328,163600,378607585,4405,4405,4405,4405,0
20240328,163500,378607585,4405,4405,4405,4405,0
20240328,163400,378607585,4405,4405,4405,4405,0
20240328,163300,378607585,4405,4405,4405,4405,0
20240328,163200,378607585,4405,4405,4405,4405,0
20240328,163100,378607585,4405,4405,4405,4405,0
20240328,163000,378607585,4405,4405,4405,4405,0
20240328,162900,378607585,4405,4405,4405,4405,0
20240328,162800,378607585,4405,4405,4405,4405,0
20240328,162700,378607585,4405,4405,4405,4405,0
20240328,162600,378607585,4405,4405,4405,4405,0
20240328,162500,378607585,4405,4405,4405,4405,0
20240328,162400,378607585,4405,4405,4405,4405,0
20240328,162300,378607585,4405,4405,4405,4405,0
20240328,162200,378607585,4405,4405,4405,4405,0
20240328,162100,378607585,4405,4405,4405,4405,0
20240328,162000,378607585,4405,4405,4405,4405,0
20240328,161900,378607585,4405,4405,4405,4405,0
20240328,161800,378607585,4405,4405,4405,4405,0
20240328,161700,378607585,4405,4405,4405,4405,0
20240328,161600,378607585,4405,4405,4405,4405,0
20240328,161500,378607585,4405,4405,4405,4405,0
20240328,161400,378607585,4405,4405,4405,4405,0
20240328,161300,378607585,4405,4405,4405,4405,0
20240328,161200,378607585,4405,4405,4405,4405,0
20240328,161100,378607585,4405,4405,4405,4405,0
20240328,161000,378607585,4405,4405,4405,4405,0
20240328,160900,378607585,4405,4405,4405,4405,0
20240328,160800,378607585,4405,4405,4405,4405,0
20240328,160700,378607585,4405,4405,4405,4405,404
20240328,160600,378607585,4405,4405,4405,4405,0
20240328,160500,378607585,4405,4405,4405,4405,0
20240328,160400,378607585,4405,4405,4405,4405,0
20240328,160300,378607585,4405,4405,4405,4405,0
20240328,160200,378607585,4405,4405,4405,4405,0
20240328,160100,378607585,4405,4405,4405,4405,0
20240328,160000,378607585,4405,4405,4405,4405,0
20240328,155900,378607585,4405,4405,4405,4405,0
20240328,155800,378607585,4405,4405,4405,4405,0
20240328,155700,378607585,4405,4405,4405,4405,0
20240328,155600,378607585,4405,4405,4405,4405,0
20240328,155500,378607585,4405,4405,4405,4405,0
20240328,155400,378607585,4405,4405,4405,4405,0
20240328,155300,378607585,4405,4405,4405,4405,0
20240328,155200,378607585,4405,4405,4405,4405,0
20240328,155100,378607585,4405,4405,4405,4405,0
20240328,155000,378607585,4405,4405,4405,4405,0
20240328,154900,378607585,4405,4405,4405,4405,0
20240328,154800,378607585,4405,4405,4405,4405,0
20240328,154700,378607585,4405,4405,4405,4405,0
20240328,154600,378607585,4405,4405,4405,4405,0
20240328,154500,378607585,4405,4405,4405,4405,0
20240328,154400,378607585,4405,4405,4405,4405,0
20240328,154300,378607585,4405,4405,4405,4405,0
20240328,154200,378607585,4405,4405,4405,4405,0
20240328,154100,378607585,4405,4405,4405,4405,0
20240328,154000,378607585,4405,4405,4405,4405,0
20240328,153900,378607585,4405,4405,4405,4405,0
20240328,153800,378607585,4405,4405,4405,4405,0
20240328,153700,378607585,4405,4405,4405,4405,404
20240328,153600,378607585,4405,4405,4405,4405,0
20240328,153500,378607585,4405,4405,4405,4405,0
20240328,153400,378607585,4405,4405,4405,4405,0
20240328,153300,378607585,4405,4405,4405,4405,0
20240328,153200,378607585,4405,4405,4405,4405,0
20240328,153100,378607585,4405,4405,4405,4405,0
20240328,153000,378607585,4405,4405,4405,4405,404
20240328,152900,376827965,4410,4410,4410,4410,0
20240328,152800,376827965,4410,4410,4410,4410,0
20240328,152700,376827965,4410,4410,4410,4410,0
20240328,152600,376827965,4410,4410,4410,4410,0
20240328,152500,376827965,4410,4410,4410,4410,0
20240328,152400,376827965,4410,4410,4410,4410,0
20240328,152300,376827965,4410,4410,4410,4410,0
20240328,152200,376827965,4410,4410,4410,4410,0
20240328,152100,376827965,4410,4410,4410,4410,0
20240328,152000,376827965,4410,4410,4410,4410,0
20240328,151900,376827965,4410,4405,4410,4405,380
20240328,151800,375152415,4405,4405,4405,4405,1109
20240328,151700,370267270,4405,4405,4405,4405,100
20240328,151600,369826770,4405,4405,4405,4405,17
20240328,151500,369751885,4410,4410,4410,4410,0
20240328,151400,369751885,4410,4410,4410,4410,0
20240328,151300,369751885,4410,4410,4410,4410,31
20240328,151200,369615175,4400,4400,4400,4400,0
20240328,151100,369615175,4400,4400,4400,4400,0
20240328,151000,369615175,4400,4400,4400,4400,101
20240328,150900,369170775,4400,4400,4400,4400,4
20240328,150800,369153175,4395,4395,4395,4395,40
20240328,150700,368977375,4400,4400,4400,4400,0
20240328,150600,368977375,4400,4395,4400,4395,23
20240328,150500,368876205,4395,4395,4395,4395,6
20240328,150400,368849835,4395,4395,4395,4395,3
20240328,150300,368836650,4395,4395,4395,4395,3
20240328,150200,368823465,4395,4395,4395,4395,6
20240328,150100,368797095,4395,4395,4395,4395,14
20240328,150000,368735565,4395,4395,4395,4395,3
20240328,145900,368722380,4395,4395,4395,4395,31
20240328,145800,368586135,4395,4395,4395,4395,11
20240328,145700,368537790,4395,4395,4395,4395,3
20240328,145600,368524605,4395,4400,4400,4395,83
20240328,145500,368159410,4400,4400,4400,4400,3
20240328,145400,368146210,4400,4405,4405,4400,122
20240328,145300,367608845,4405,4400,4405,4400,40
20240328,145200,367432660,4410,4405,4410,4405,441
20240328,145100,365488025,4400,4400,4400,4400,7
20240328,145000,365457225,4400,4395,4400,4395,8698
20240328,144900,327229510,4395,4395,4395,4395,86
20240328,144800,326851540,4395,4395,4395,4395,9
20240328,144700,326811985,4395,4395,4395,4395,7
20240328,144600,326781220,4395,4420,4420,4395,36
20240328,144500,326622275,4420,4420,4420,4390,25
20240328,144400,326512465,4390,4390,4420,4390,10
20240328,144300,326468535,4420,4395,4420,4390,217
20240328,144200,325515780,4390,4390,4390,4390,9
20240328,144100,325476270,4390,4390,4390,4390,0
20240328,144000,325476270,4390,4390,4420,4390,19
20240328,143900,325392710,4420,4395,4425,4385,1514
20240328,143800,318743985,4425,4395,4425,4395,2
20240328,143700,318735165,4405,4425,4425,4405,907
20240328,143600,314739800,4430,4430,4430,4430,0
20240328,143500,314739800,4430,4390,4460,4390,6009
20240328,143400,288086920,4385,4385,4385,4385,53
20240328,143300,287854515,4385,4385,4385,4385,5
20240328,143200,287832590,4385,4385,4385,4385,53
20240328,143100,287600185,4385,4385,4385,4385,3
20240328,143000,287587030,4390,4390,4390,4390,507
20240328,142900,285361300,4390,4390,4390,4390,6
20240328,142800,285334960,4395,4395,4395,4395,13
20240328,142700,285277825,4390,4390,4390,4390,105
20240328,142600,284816875,4390,4390,4390,4390,3
20240328,142500,284803705,4385,4385,4385,4385,0
20240328,142400,284803705,4385,4390,4390,4385,237
20240328,142300,283763775,4390,4390,4390,4390,32
20240328,142200,283623295,4400,4400,4400,4400,217
20240328,142100,282668495,4400,4400,4400,4400,3
20240328,142000,282655295,4400,4415,4415,4400,39
20240328,141900,282483500,4400,4415,4415,4400,13
20240328,141800,282426150,4400,4400,4400,4400,0
20240328,141700,282426150,4400,4400,4400,4400,6
20240328,141600,282399750,4400,4400,4400,4400,0
20240328,141500,282399750,4400,4400,4400,4400,3
20240328,141400,282386550,4400,4415,4415,4400,53
20240328,141300,282152600,4415,4400,4415,4400,4
20240328,141200,282134985,4415,4415,4415,4415,0
20240328,141100,282134985,4415,4415,4415,4415,100
20240328,141000,281693485,4415,4405,4415,4405,1184
20240328,140900,276472360,4400,4400,4400,4400,0
20240328,140800,276472360,4400,4395,4400,4395,75
20240328,140700,276142375,4395,4395,4395,4395,0
20240328,140600,276142375,4395,4395,4395,4395,3
20240328,140500,276129190,4400,4400,4400,4400,0
20240328,140400,276129190,4400,4400,4400,4400,0
20240328,140300,276129190,4400,4395,4400,4395,1542
20240328,140200,269346515,4395,4395,4395,4395,2004
20240328,140100,260538935,4395,4395,4395,4395,0
20240328,140000,260538935,4395,4395,4395,4395,0
20240328,135900,260538935,4395,4390,4395,4390,10
20240328,135800,260495020,4390,4390,4390,4390,1
20240328,135700,260490630,4385,4385,4385,4385,5
20240328,135600,260468705,4390,4390,4390,4390,30
20240328,135500,260337005,4390,4390,4390,4390,6
20240328,135400,260310665,4395,4395,4395,4395,1
20240328,135300,260306270,4400,4400,4400,4400,0
20240328,135200,260306270,4400,4400,4400,4400,0
20240328,135100,260306270,4400,4400,4400,4400,0
20240328,135000,260306270,4400,4400,4400,4400,1
20240328,134900,260301870,4390,4400,4400,4390,85
20240328,134800,259928570,4390,4390,4390,4390,0
20240328,134700,259928570,4390,4390,4390,4390,0
20240328,134600,259928570,4390,4390,4390,4390,5
20240328,134500,259906620,4400,4400,4400,4400,20
20240328,134400,259818620,4400,4400,4400,4400,0
20240328,134300,259818620,4400,4400,4400,4400,0
20240328,134200,259818620,4400,4400,4400,4400,0
20240328,134100,259818620,4400,4400,4400,4400,0
20240328,134000,259818620,4400,4400,4400,4400,0
20240328,133900,259818620,4400,4400,4400,4400,0
20240328,133800,259818620,4400,4400,4400,4400,49
20240328,133700,259603020,4400,4390,4400,4390,272
20240328,133600,258406310,4390,4380,4390,4380,7502
20240328,133500,225486300,4380,4380,4380,4380,1213
20240328,133400,220173360,4380,4380,4380,4380,0
20240328,133300,220173360,4380,4380,4380,4380,5621
20240328,133200,195553380,4380,4380,4380,4380,101
20240328,133100,195111000,4380,4380,4380,4380,0
20240328,133000,195111000,4380,4380,4380,4380,3
20240328,132900,195097860,4385,4385,4385,4385,0
20240328,132800,195097860,4385,4385,4385,4385,260
20240328,132700,193957760,4385,4385,4385,4385,5
20240328,132600,193935835,4380,4380,4380,4380,28
20240328,132500,193813195,4380,4380,4380,4380,3
20240328,132400,193800055,4380,4380,4380,4380,0
20240328,132300,193800055,4380,4380,4380,4380,0
20240328,132200,193800055,4380,4385,4385,4380,4
20240328,132100,193782525,4385,4380,4385,4380,379
20240328,132000,192122500,4385,4385,4385,4385,300
20240328,131900,190807000,4380,4380,4380,4380,0
20240328,131800,190807000,4380,4380,4380,4380,1
20240328,131700,190802620,4380,4380,4380,4380,28
20240328,131600,190679980,4385,4385,4385,4385,127
20240328,131500,190123085,4380,4380,4380,4380,0
20240328,131400,190123085,4380,4380,4380,4380,2
20240328,131300,190114325,4385,4385,4385,4385,0
20240328,131200,190114325,4385,4385,4385,4385,0
20240328,131100,190114325,4385,4385,4385,4385,0
20240328,131000,190114325,4385,4385,4385,4385,1
20240328,130900,190109940,4385,4385,4385,4385,21
20240328,130800,190017855,4385,4385,4385,4385,167
20240328,130700,189285560,4385,4385,4385,4385,0
20240328,130600,189285560,4385,4385,4385,4385,0
20240328,130500,189285560,4385,4385,4385,4385,2
20240328,130400,189276790,4385,4385,4385,4385,0
20240328,130300,189276790,4385,4385,4385,4385,1
20240328,130200,189272405,4385,4385,4385,4385,429
20240328,130100,187391240,4385,4385,4385,4385,0
20240328,130000,187391240,4385,4385,4385,4385,0
20240328,125900,187391240,4385,4385,4385,4385,0
20240328,125800,187391240,4385,4385,4385,4385,2
20240328,125700,187382470,4385,4385,4385,4385,0
20240328,125600,187382470,4385,4385,4385,4385,0
20240328,125500,187382470,4385,4385,4385,4385,0
20240328,125400,187382470,4385,4390,4390,4385,35
20240328,125300,187228840,4385,4385,4385,4385,3
20240328,125200,187215685,4385,4385,4385,4385,2
20240328,125100,187206915,4385,4385,4385,4385,0
20240328,125000,187206915,4385,4385,4385,4385,0
20240328,124900,187206915,4385,4385,4385,4385,0
20240328,124800,187206915,4385,4385,4385,4385,0
20240328,124700,187206915,4385,4385,4385,4385,5
20240328,124600,187184990,4385,4385,4385,4385,100
20240328,124500,186746490,4385,4385,4385,4385,0
20240328,124400,186746490,4385,4385,4385,4385,0
20240328,124300,186746490,4385,4385,4385,4385,0
20240328,124200,186746490,4385,4385,4385,4385,3
20240328,124100,186733335,4385,4385,4385,4385,24
20240328,124000,186628095,4385,4385,4385,4385,275
20240328,123900,185422220,4385,4385,4385,4385,5
20240328,123800,185400295,4385,4385,4385,4385,300
20240328,123700,184084795,4385,4385,4385,4385,0
20240328,123600,184084795,4385,4385,4385,4385,0
20240328,123500,184084795,4385,4385,4385,4385,3
20240328,123400,184071640,4385,4385,4385,4385,152
20240328,123300,183405120,4385,4385,4385,4385,1
20240328,123200,183400735,4385,4385,4385,4385,3
20240328,123100,183387580,4385,4385,4385,4385,0
20240328,123000,183387580,4385,4385,4385,4385,0
20240328,122900,183387580,4385,4385,4385,4385,57
20240328,122800,183137635,4385,4385,4385,4385,565
20240328,122700,180660110,4390,4390,4390,4390,0
20240328,122600,180660110,4390,4385,4390,4385,5
20240328,122500,180638170,4385,4385,4385,4385,1901
20240328,122400,172302285,4385,4385,4385,4385,0
20240328,122300,172302285,4385,4385,4385,4385,1
20240328,122200,172297900,4385,4385,4385,4385,0
20240328,122100,172297900,4385,4385,4385,4385,0
20240328,122000,172297900,4385,4385,4385,4385,3
20240328,121900,172284745,4390,4390,4390,4390,5
20240328,121800,172262795,4385,4385,4385,4385,0
20240328,121700,172262795,4385,4385,4385,4385,0
20240328,121600,172262795,4385,4385,4385,4385,0
20240328,121500,172262795,4385,4385,4385,4385,2
20240328,121400,172254025,4385,4385,4385,4385,4
20240328,121300,172236485,4385,4385,4385,4385,0
20240328,121200,172236485,4385,4385,4385,4385,0
20240328,121100,172236485,4385,4385,4385,4385,225
20240328,121000,171249860,4385,4385,4385,4385,26
20240328,120900,171135850,4385,4385,4385,4385,0
20240328,120800,171135850,4385,4385,4385,4385,80
20240328,120700,170785050,4385,4385,4385,4385,0
20240328,120600,170785050,4385,4385,4385,4385,3
20240328,120500,170771895,4390,4390,4390,4390,0
20240328,120400,170771895,4390,4390,4390,4390,254
20240328,120300,169656835,4390,4390,4390,4390,46
20240328,120200,169454895,4385,4385,4385,4385,0
20240328,120100,169454895,4385,4385,4385,4385,88
20240328,120000,169069015,4385,4385,4385,4385,9
20240328,115900,169029550,4385,4385,4385,4385,0
20240328,115800,169029550,4385,4385,4385,4385,2
20240328,115700,169020780,4385,4390,4390,4385,14
20240328,115600,168959365,4390,4390,4390,4390,50
20240328,115500,168739865,4390,4390,4390,4390,1
20240328,115400,168735475,4395,4395,4395,4395,100
20240328,115300,168295975,4395,4395,4395,4395,0
20240328,115200,168295975,4395,4395,4395,4395,0
20240328,115100,168295975,4395,4395,4395,4395,1
20240328,115000,168291580,4395,4395,4395,4395,0
20240328,114900,168291580,4395,4395,4395,4395,0
20240328,114800,168291580,4395,4395,4395,4395,8
20240328,114700,168256420,4400,4400,4400,4400,1
20240328,114600,168252020,4395,4395,4395,4395,6
20240328,114500,168225650,4385,4385,4385,4385,0
20240328,114400,168225650,4385,4385,4385,4385,0
20240328,114300,168225650,4385,4385,4385,4385,3
20240328,114200,168212495,4385,4385,4385,4385,0
20240328,114100,168212495,4385,4385,4385,4385,0
20240328,114000,168212495,4385,4385,4385,4385,6
20240328,113900,168186185,4385,4385,4385,4385,3
20240328,113800,168173030,4400,4385,4400,4385,7
20240328,113700,168142320,4380,4380,4380,4380,0
20240328,113600,168142320,4380,4380,4380,4380,0
20240328,113500,168142320,4380,4380,4380,4380,62
20240328,113400,167870760,4380,4380,4380,4380,18
20240328,113300,167791920,4385,4385,4385,4385,0
20240328,113200,167791920,4385,4385,4385,4385,0
20240328,113100,167791920,4385,4385,4385,4385,0
20240328,113000,167791920,4385,4385,4385,4385,10
20240328,112900,167748070,4385,4385,4385,4385,400
20240328,112800,165994070,4385,4385,4385,4385,631
20240328,112700,163227135,4385,4385,4385,4385,0
20240328,112600,163227135,4385,4385,4385,4385,500
20240328,112500,161034635,4385,4385,4385,4385,0
20240328,112400,161034635,4385,4385,4385,4385,6
20240328,112300,161008325,4385,4385,4385,4385,0
20240328,112200,161008325,4385,4385,4385,4385,3
20240328,112100,160995170,4385,4385,4385,4385,0
20240328,112000,160995170,4385,4385,4385,4385,158
20240328,111900,160302340,4385,4385,4385,4385,929
20240328,111800,156228675,4385,4385,4385,4385,65
20240328,111700,155943650,4405,4400,4405,4400,11
20240328,111600,155895215,4385,4395,4395,4385,2568
20240328,111500,144632585,4390,4400,4400,4390,1002
20240328,111400,140233785,4395,4395,4395,4390,716
20240328,111300,137086995,4405,4405,4405,4405,0
20240328,111200,137086995,4405,4410,4410,4405,149
20240328,111100,136430600,4405,4405,4405,4405,70
20240328,111000,136122250,4405,4405,4405,4405,0
20240328,110900,136122250,4405,4405,4405,4405,2
20240328,110800,136113440,4405,4400,4405,4400,760
20240328,110700,132765650,4395,4405,4405,4395,16
20240328,110600,132695230,4400,4400,4400,4400,0
20240328,110500,132695230,4400,4400,4400,4400,0
20240328,110400,132695230,4400,4400,4400,4400,1
20240328,110300,132690830,4400,4400,4400,4400,44
20240328,110200,132497230,4395,4395,4395,4395,2
20240328,110100,132488440,4405,4400,4405,4400,136
20240328,110000,131890030,4405,4400,4405,4400,245
20240328,105900,130811980,4400,4400,4400,4400,0
20240328,105800,130811980,4400,4400,4400,4400,0
20240328,105700,130811980,4400,4405,4405,4400,306
20240328,105600,129464080,4405,4405,4405,4405,1
20240328,105500,129459675,4400,4400,4400,4400,0
20240328,105400,129459675,4400,4400,4400,4400,0
20240328,105300,129459675,4400,4400,4400,4400,6
20240328,105200,129433275,4405,4405,4405,4405,0
20240328,105100,129433275,4405,4405,4405,4405,1
20240328,105000,129428870,4390,4390,4390,4390,70
20240328,104900,129121570,4390,4390,4390,4390,8
20240328,104800,129086450,4405,4405,4405,4405,0
20240328,104700,129086450,4405,4405,4405,4405,12
20240328,104600,129033590,4400,4385,4400,4385,46
20240328,104500,128831280,4400,4400,4400,4400,10
20240328,104400,128787280,4400,4400,4400,4400,1
20240328,104300,128782880,4385,4385,4385,4385,0
20240328,104200,128782880,4385,4385,4385,4385,7
20240328,104100,128752185,4380,4380,4380,4380,79
20240328,104000,128406165,4390,4390,4390,4390,14
20240328,103900,128344705,4395,4395,4395,4395,4
20240328,103800,128327125,4390,4390,4390,4390,0
20240328,103700,128327125,4390,4390,4390,4390,4
20240328,103600,128309565,4390,4390,4390,4390,0
20240328,103500,128309565,4390,4380,4390,4380,17
20240328,103400,128235015,4400,4400,4400,4400,0
20240328,103300,128235015,4400,4380,4400,4380,270
20240328,103200,127052015,4375,4375,4375,4375,13
20240328,103100,126995140,4400,4400,4400,4400,0
20240328,103000,126995140,4400,4400,4400,4400,0
20240328,102900,126995140,4400,4400,4400,4400,14
20240328,102800,126933540,4405,4405,4405,4405,0
20240328,102700,126933540,4405,4405,4405,4405,0
20240328,102600,126933540,4405,4405,4405,4405,0
20240328,102500,126933540,4405,4375,4405,4375,262
20240328,102400,125787190,4375,4375,4375,4375,122
20240328,102300,125253440,4375,4375,4375,4375,0
20240328,102200,125253440,4375,4375,4375,4375,6
20240328,102100,125227190,4385,4380,4385,4380,40
20240328,102000,125051815,4375,4375,4375,4375,0
20240328,101900,125051815,4375,4375,4375,4375,6
20240328,101800,125025565,4375,4375,4375,4375,0
20240328,101700,125025565,4375,4375,4375,4375,4
20240328,101600,125008065,4370,4370,4370,4370,1678
20240328,101500,117675205,4375,4380,4385,4375,4036
20240328,101400,100002335,4380,4380,4380,4380,0
20240328,101300,100002335,4380,4380,4380,4380,0
20240328,101200,100002335,4380,4385,4385,4380,1056
20240328,101100,95371810,4390,4390,4390,4390,0
20240328,101000,95371810,4390,4390,4390,4390,4
20240328,100900,95354250,4390,4390,4390,4390,20
20240328,100800,95266450,4390,4395,4395,4390,603
20240328,100700,92617295,4395,4395,4395,4395,1
20240328,100600,92612900,4395,4395,4395,4395,0
20240328,100500,92612900,4395,4395,4395,4395,10
20240328,100400,92568950,4395,4395,4395,4395,614
20240328,100300,89870420,4405,4405,4405,4405,0
20240328,100200,89870420,4405,4405,4405,4405,1
20240328,100100,89866015,4405,4400,4405,4400,22
20240328,100000,89769140,4395,4395,4395,4395,1
20240328,095900,89764745,4395,4395,4395,4395,0
20240328,095800,89764745,4395,4390,4395,4390,115
20240328,095700,89259675,4385,4390,4395,4385,2357
20240328,095600,78918310,4390,4390,4390,4390,464
20240328,095500,76881350,4395,4385,4395,4385,64
20240328,095400,76600135,4395,4395,4395,4395,0
20240328,095300,76600135,4395,4390,4395,4390,10
20240328,095200,76556205,4395,4390,4395,4390,40
20240328,095100,76380600,4390,4395,4395,4390,31
20240328,095000,76244490,4395,4395,4395,4395,17
20240328,094900,76169775,4395,4395,4395,4395,0
20240328,094800,76169775,4395,4385,4395,4385,742
20240328,094700,72912405,4390,4400,4400,4390,720
20240328,094600,69746615,4405,4400,4405,4400,8
20240328,094500,69711405,4405,4405,4405,4405,0
20240328,094400,69711405,4405,4405,4405,4405,0
20240328,094300,69711405,4405,4405,4405,4405,0
20240328,094200,69711405,4405,4405,4405,4405,0
20240328,094100,69711405,4405,4405,4405,4405,3
20240328,094000,69698190,4410,4410,4410,4410,10
20240328,093900,69654090,4410,4410,4410,4410,4
20240328,093800,69636450,4390,4390,4390,4390,0
20240328,093700,69636450,4390,4390,4390,4390,0
20240328,093600,69636450,4390,4390,4390,4390,0
20240328,093500,69636450,4390,4390,4390,4390,4785
20240328,093400,48630300,4390,4390,4390,4390,2100
20240328,093300,39411300,4390,4390,4390,4390,500
20240328,093200,37216300,4390,4400,4400,4390,2032
20240328,093100,28284070,4410,4410,4410,4410,512
20240328,093000,26026150,4410,4410,4410,4410,64
20240328,092900,25743910,4410,4410,4410,4410,250
20240328,092800,24641410,4410,4410,4410,4410,0
20240328,092700,24641410,4410,4410,4410,4410,0
20240328,092600,24641410,4410,4410,4410,4410,50
20240328,092500,24420910,4395,4395,4395,4395,0
20240328,092400,24420910,4395,4395,4395,4395,1025
20240328,092300,19916035,4400,4400,4400,4400,0
20240328,092200,19916035,4400,4400,4400,4400,240
20240328,092100,18860035,4400,4400,4400,4400,53
20240328,092000,18626835,4400,4400,4400,4400,0
20240328,091900,18626835,4400,4400,4400,4400,236
20240328,091800,17588435,4400,4400,4400,4400,10
20240328,091700,17544435,4405,4405,4405,4405,0
20240328,091600,17544435,4405,4405,4405,4405,0
20240328,091500,17544435,4405,4400,4405,4400,446
20240328,091400,15580115,4400,4395,4400,4395,301
20240328,091300,14256550,4390,4390,4390,4390,165
20240328,091200,13532200,4390,4395,4395,4390,267
20240328,091100,12359610,4395,4405,4405,4395,235
20240328,091000,11326585,4405,4405,4405,4405,0
20240328,090900,11326585,4405,4405,4405,4405,0
20240328,090800,11326585,4405,4405,4405,4405,5
20240328,090700,11304560,4405,4400,4405,4390,166
20240328,090600,10574800,4400,4400,4400,4400,1
20240328,090500,10570400,4405,4405,4405,4405,10
20240328,090400,10526350,4405,4405,4405,4405,30
20240328,090300,10394200,4410,4410,4410,4410,30
20240328,090200,10261900,4410,4410,4410,4390,1419
20240328,090100,4030200,4410,4410,4410,4410,8
20240328,090000,3994920,4410,4390,4410,4390,910