KissMeData/037270/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,191100,1567770420,4470,4470,4470,4470,10779
20240329,191000,1567770420,4470,4470,4470,4470,0
20240329,190900,1567770420,4470,4470,4470,4470,0
20240329,190800,1567770420,4470,4470,4470,4470,0
20240329,190700,1567770420,4470,4470,4470,4470,0
20240329,190600,1567770420,4470,4470,4470,4470,0
20240329,190500,1567770420,4470,4470,4470,4470,0
20240329,190400,1567770420,4470,4470,4470,4470,0
20240329,190300,1567770420,4470,4470,4470,4470,0
20240329,190200,1567770420,4470,4470,4470,4470,0
20240329,190100,1567770420,4470,4470,4470,4470,0
20240329,190000,1567770420,4470,4470,4470,4470,0
20240329,185900,1567770420,4470,4470,4470,4470,0
20240329,185800,1567770420,4470,4470,4470,4470,0
20240329,185700,1567770420,4470,4470,4470,4470,0
20240329,185600,1567770420,4470,4470,4470,4470,0
20240329,185500,1567770420,4470,4470,4470,4470,0
20240329,185400,1567770420,4470,4470,4470,4470,0
20240329,185300,1567770420,4470,4470,4470,4470,0
20240329,185200,1567770420,4470,4470,4470,4470,0
20240329,185100,1567770420,4470,4470,4470,4470,0
20240329,185000,1567770420,4470,4470,4470,4470,0
20240329,184900,1567770420,4470,4470,4470,4470,0
20240329,184800,1567770420,4470,4470,4470,4470,0
20240329,184700,1567770420,4470,4470,4470,4470,0
20240329,184600,1567770420,4470,4470,4470,4470,0
20240329,184500,1567770420,4470,4470,4470,4470,0
20240329,184400,1567770420,4470,4470,4470,4470,0
20240329,184300,1567770420,4470,4470,4470,4470,0
20240329,184200,1567770420,4470,4470,4470,4470,0
20240329,184100,1567770420,4470,4470,4470,4470,10779
20240329,184000,1567770420,4470,4470,4470,4470,0
20240329,183900,1567770420,4470,4470,4470,4470,0
20240329,183800,1567770420,4470,4470,4470,4470,0
20240329,183700,1567770420,4470,4470,4470,4470,0
20240329,183600,1567770420,4470,4470,4470,4470,0
20240329,183500,1567770420,4470,4470,4470,4470,0
20240329,183400,1567770420,4470,4470,4470,4470,0
20240329,183300,1567770420,4470,4470,4470,4470,0
20240329,183200,1567770420,4470,4470,4470,4470,0
20240329,183100,1567770420,4470,4470,4470,4470,0
20240329,183000,1567770420,4470,4470,4470,4470,0
20240329,182900,1567770420,4470,4470,4470,4470,0
20240329,182800,1567770420,4470,4470,4470,4470,0
20240329,182700,1567770420,4470,4470,4470,4470,0
20240329,182600,1567770420,4470,4470,4470,4470,0
20240329,182500,1567770420,4470,4470,4470,4470,0
20240329,182400,1567770420,4470,4470,4470,4470,0
20240329,182300,1567770420,4470,4470,4470,4470,0
20240329,182200,1567770420,4470,4470,4470,4470,0
20240329,182100,1567770420,4470,4470,4470,4470,0
20240329,182000,1567770420,4470,4470,4470,4470,0
20240329,181900,1567770420,4470,4470,4470,4470,0
20240329,181800,1567770420,4470,4470,4470,4470,0
20240329,181700,1567770420,4470,4470,4470,4470,0
20240329,181600,1567770420,4470,4470,4470,4470,0
20240329,181500,1567770420,4470,4470,4470,4470,0
20240329,181400,1567770420,4470,4470,4470,4470,0
20240329,181300,1567770420,4470,4470,4470,4470,0
20240329,181200,1567770420,4470,4470,4470,4470,0
20240329,181100,1567770420,4470,4470,4470,4470,10779
20240329,181000,1567770420,4470,4470,4470,4470,0
20240329,180900,1567770420,4470,4470,4470,4470,0
20240329,180800,1567770420,4470,4470,4470,4470,0
20240329,180700,1567770420,4470,4470,4470,4470,0
20240329,180600,1567770420,4470,4470,4470,4470,0
20240329,180500,1567770420,4470,4470,4470,4470,0
20240329,180400,1567770420,4470,4470,4470,4470,0
20240329,180300,1567770420,4470,4470,4470,4470,0
20240329,180200,1567770420,4470,4470,4470,4470,0
20240329,180100,1567770420,4470,4470,4470,4470,0
20240329,180000,1567770420,4470,4470,4470,4470,0
20240329,175900,1567770420,4470,4470,4470,4470,0
20240329,175800,1567770420,4470,4470,4470,4470,0
20240329,175700,1567770420,4470,4470,4470,4470,0
20240329,175600,1567770420,4470,4470,4470,4470,0
20240329,175500,1567770420,4470,4470,4470,4470,0
20240329,175400,1567770420,4470,4470,4470,4470,0
20240329,175300,1567770420,4470,4470,4470,4470,0
20240329,175200,1567770420,4470,4470,4470,4470,0
20240329,175100,1567770420,4470,4470,4470,4470,0
20240329,175000,1567770420,4470,4470,4470,4470,0
20240329,174900,1567770420,4470,4470,4470,4470,0
20240329,174800,1567770420,4470,4470,4470,4470,0
20240329,174700,1567770420,4470,4470,4470,4470,0
20240329,174600,1567770420,4470,4470,4470,4470,0
20240329,174500,1567770420,4470,4470,4470,4470,0
20240329,174400,1567770420,4470,4470,4470,4470,0
20240329,174300,1567770420,4470,4470,4470,4470,0
20240329,174200,1567770420,4470,4470,4470,4470,0
20240329,174100,1567770420,4470,4470,4470,4470,10779
20240329,174000,1567770420,4470,4470,4470,4470,0
20240329,173900,1567770420,4470,4470,4470,4470,0
20240329,173800,1567770420,4470,4470,4470,4470,0
20240329,173700,1567770420,4470,4470,4470,4470,0
20240329,173600,1567770420,4470,4470,4470,4470,0
20240329,173500,1567770420,4470,4470,4470,4470,0
20240329,173400,1567770420,4470,4470,4470,4470,0
20240329,173300,1567770420,4470,4470,4470,4470,0
20240329,173200,1567770420,4470,4470,4470,4470,0
20240329,173100,1567770420,4470,4470,4470,4470,0
20240329,173000,1567770420,4470,4470,4470,4470,0
20240329,172900,1567770420,4470,4470,4470,4470,0
20240329,172800,1567770420,4470,4470,4470,4470,0
20240329,172700,1567770420,4470,4470,4470,4470,0
20240329,172600,1567770420,4470,4470,4470,4470,0
20240329,172500,1567770420,4470,4470,4470,4470,0
20240329,172400,1567770420,4470,4470,4470,4470,0
20240329,172300,1567770420,4470,4470,4470,4470,0
20240329,172200,1567770420,4470,4470,4470,4470,0
20240329,172100,1567770420,4470,4470,4470,4470,0
20240329,172000,1567770420,4470,4470,4470,4470,0
20240329,171900,1567770420,4470,4470,4470,4470,0
20240329,171800,1567770420,4470,4470,4470,4470,0
20240329,171700,1567770420,4470,4470,4470,4470,0
20240329,171600,1567770420,4470,4470,4470,4470,0
20240329,171500,1567770420,4470,4470,4470,4470,0
20240329,171400,1567770420,4470,4470,4470,4470,0
20240329,171300,1567770420,4470,4470,4470,4470,0
20240329,171200,1567770420,4470,4470,4470,4470,0
20240329,171100,1567770420,4470,4470,4470,4470,10779
20240329,171000,1567770420,4470,4470,4470,4470,0
20240329,170900,1567770420,4470,4470,4470,4470,0
20240329,170800,1567770420,4470,4470,4470,4470,0
20240329,170700,1567770420,4470,4470,4470,4470,0
20240329,170600,1567770420,4470,4470,4470,4470,0
20240329,170500,1567770420,4470,4470,4470,4470,0
20240329,170400,1567770420,4470,4470,4470,4470,0
20240329,170300,1567770420,4470,4470,4470,4470,0
20240329,170200,1567770420,4470,4470,4470,4470,0
20240329,170100,1567770420,4470,4470,4470,4470,0
20240329,170000,1567770420,4470,4470,4470,4470,0
20240329,165900,1567770420,4470,4470,4470,4470,0
20240329,165800,1567770420,4470,4470,4470,4470,0
20240329,165700,1567770420,4470,4470,4470,4470,0
20240329,165600,1567770420,4470,4470,4470,4470,0
20240329,165500,1567770420,4470,4470,4470,4470,0
20240329,165400,1567770420,4470,4470,4470,4470,0
20240329,165300,1567770420,4470,4470,4470,4470,0
20240329,165200,1567770420,4470,4470,4470,4470,0
20240329,165100,1567770420,4470,4470,4470,4470,0
20240329,165000,1567770420,4470,4470,4470,4470,0
20240329,164900,1567770420,4470,4470,4470,4470,0
20240329,164800,1567770420,4470,4470,4470,4470,0
20240329,164700,1567770420,4470,4470,4470,4470,0
20240329,164600,1567770420,4470,4470,4470,4470,0
20240329,164500,1567770420,4470,4470,4470,4470,0
20240329,164400,1567770420,4470,4470,4470,4470,0
20240329,164300,1567770420,4470,4470,4470,4470,0
20240329,164200,1567770420,4470,4470,4470,4470,0
20240329,164100,1567770420,4470,4470,4470,4470,10779
20240329,164000,1567770420,4470,4470,4470,4470,0
20240329,163900,1567770420,4470,4470,4470,4470,0
20240329,163800,1567770420,4470,4470,4470,4470,0
20240329,163700,1567770420,4470,4470,4470,4470,0
20240329,163600,1567770420,4470,4470,4470,4470,0
20240329,163500,1567770420,4470,4470,4470,4470,0
20240329,163400,1567770420,4470,4470,4470,4470,0
20240329,163300,1567770420,4470,4470,4470,4470,0
20240329,163200,1567770420,4470,4470,4470,4470,0
20240329,163100,1567770420,4470,4470,4470,4470,0
20240329,163000,1567770420,4470,4470,4470,4470,0
20240329,162900,1567770420,4470,4470,4470,4470,0
20240329,162800,1567770420,4470,4470,4470,4470,0
20240329,162700,1567770420,4470,4470,4470,4470,0
20240329,162600,1567770420,4470,4470,4470,4470,0
20240329,162500,1567770420,4470,4470,4470,4470,0
20240329,162400,1567770420,4470,4470,4470,4470,0
20240329,162300,1567770420,4470,4470,4470,4470,0
20240329,162200,1567770420,4470,4470,4470,4470,0
20240329,162100,1567770420,4470,4470,4470,4470,0
20240329,162000,1567770420,4470,4470,4470,4470,0
20240329,161900,1567770420,4470,4470,4470,4470,0
20240329,161800,1567770420,4470,4470,4470,4470,0
20240329,161700,1567770420,4470,4470,4470,4470,0
20240329,161600,1567770420,4470,4470,4470,4470,0
20240329,161500,1567770420,4470,4470,4470,4470,0
20240329,161400,1567770420,4470,4470,4470,4470,0
20240329,161300,1567770420,4470,4470,4470,4470,0
20240329,161200,1567770420,4470,4470,4470,4470,0
20240329,161100,1567770420,4470,4470,4470,4470,10779
20240329,161000,1567770420,4470,4470,4470,4470,0
20240329,160900,1567770420,4470,4470,4470,4470,0
20240329,160800,1567770420,4470,4470,4470,4470,0
20240329,160700,1567770420,4470,4470,4470,4470,0
20240329,160600,1567770420,4470,4470,4470,4470,0
20240329,160500,1567770420,4470,4470,4470,4470,0
20240329,160400,1567770420,4470,4470,4470,4470,0
20240329,160300,1567770420,4470,4470,4470,4470,0
20240329,160200,1567770420,4470,4470,4470,4470,0
20240329,160100,1567770420,4470,4470,4470,4470,0
20240329,160000,1567770420,4470,4470,4470,4470,0
20240329,155900,1567770420,4470,4470,4470,4470,0
20240329,155800,1567770420,4470,4470,4470,4470,0
20240329,155700,1567770420,4470,4470,4470,4470,0
20240329,155600,1567770420,4470,4470,4470,4470,0
20240329,155500,1567770420,4470,4470,4470,4470,0
20240329,155400,1567770420,4470,4470,4470,4470,0
20240329,155300,1567770420,4470,4470,4470,4470,0
20240329,155200,1567770420,4470,4470,4470,4470,0
20240329,155100,1567770420,4470,4470,4470,4470,0
20240329,155000,1567770420,4470,4470,4470,4470,0
20240329,154900,1567770420,4470,4470,4470,4470,0
20240329,154800,1567770420,4470,4470,4470,4470,0
20240329,154700,1567770420,4470,4470,4470,4470,0
20240329,154600,1567770420,4470,4470,4470,4470,0
20240329,154500,1567770420,4470,4470,4470,4470,0
20240329,154400,1567770420,4470,4470,4470,4470,0
20240329,154300,1567770420,4470,4470,4470,4470,0
20240329,154200,1567770420,4470,4470,4470,4470,0
20240329,154100,1567770420,4470,4470,4470,4470,10779
20240329,154000,1567770420,4470,4470,4470,4470,0
20240329,153900,1567770420,4470,4470,4470,4470,0
20240329,153800,1567770420,4470,4470,4470,4470,0
20240329,153700,1567770420,4470,4470,4470,4470,0
20240329,153600,1567770420,4470,4470,4470,4470,0
20240329,153500,1567770420,4470,4470,4470,4470,0
20240329,153400,1567770420,4470,4470,4470,4470,0
20240329,153300,1567770420,4470,4470,4470,4470,0
20240329,153200,1567770420,4470,4470,4470,4470,0
20240329,153100,1567770420,4470,4470,4470,4470,0
20240329,153000,1567770420,4470,4470,4470,4470,10779
20240329,152900,1519588290,4480,4480,4480,4480,0
20240329,152800,1519588290,4480,4480,4480,4480,0
20240329,152700,1519588290,4480,4480,4480,4480,0
20240329,152600,1519588290,4480,4480,4480,4480,0
20240329,152500,1519588290,4480,4480,4480,4480,0
20240329,152400,1519588290,4480,4480,4480,4480,0
20240329,152300,1519588290,4480,4480,4480,4480,0
20240329,152200,1519588290,4480,4480,4480,4480,0
20240329,152100,1519588290,4480,4480,4480,4480,0
20240329,152000,1519588290,4480,4480,4480,4480,0
20240329,151900,1519588290,4480,4475,4480,4475,4638
20240329,151800,1498815360,4480,4480,4480,4475,5914
20240329,151700,1472337300,4475,4475,4475,4475,1600
20240329,151600,1465177300,4475,4475,4475,4475,3867
20240329,151500,1447872475,4470,4470,4475,4470,2416
20240329,151400,1437067705,4470,4460,4470,4460,2845
20240329,151300,1424365055,4475,4475,4475,4475,3
20240329,151200,1424351630,4465,4475,4475,4465,1379
20240329,151100,1418191300,4475,4475,4475,4475,839
20240329,151000,1414436775,4480,4480,4480,4480,812
20240329,150900,1410799015,4480,4480,4480,4475,3421
20240329,150800,1395473770,4480,4480,4480,4480,14
20240329,150700,1395411050,4480,4480,4480,4475,194
20240329,150600,1394542875,4475,4480,4480,4475,1066
20240329,150500,1389767645,4475,4480,4480,4470,494
20240329,150400,1387556695,4470,4470,4480,4460,13566
20240329,150300,1326875905,4465,4465,4470,4465,957
20240329,150200,1322600040,4465,4465,4470,4465,301
20240329,150100,1321256070,4470,4470,4470,4465,2259
20240329,150000,1311169615,4465,4465,4465,4465,1022
20240329,145900,1306606385,4465,4465,4465,4465,313
20240329,145800,1305208840,4470,4470,4470,4465,472
20240329,145700,1303101005,4470,4470,4470,4470,10
20240329,145600,1303056305,4470,4470,4470,4465,907
20240329,145500,1299002020,4465,4470,4470,4465,1129
20240329,145400,1293957890,4470,4465,4470,4465,3061
20240329,145300,1280286320,4465,4465,4465,4460,113
20240329,145200,1279781830,4460,4460,4460,4460,684
20240329,145100,1276731190,4465,4465,4465,4465,100
20240329,145000,1276284690,4465,4465,4465,4465,72
20240329,144900,1275963210,4465,4460,4465,4460,791
20240329,144800,1272433915,4460,4450,4460,4450,310
20240329,144700,1271054315,4450,4450,4450,4450,601
20240329,144600,1268379865,4455,4455,4455,4455,1900
20240329,144500,1259915365,4455,4455,4455,4455,0
20240329,144400,1259915365,4455,4455,4455,4455,300
20240329,144300,1258578865,4455,4455,4455,4455,299
20240329,144200,1257246820,4460,4455,4460,4455,439
20240329,144100,1255291070,4460,4460,4460,4460,463
20240329,144000,1253226090,4460,4460,4460,4460,231
20240329,143900,1252195830,4455,4465,4465,4455,926
20240329,143800,1248067520,4465,4460,4465,4460,1117
20240329,143700,1243082735,4465,4465,4465,4465,5
20240329,143600,1243060410,4465,4465,4465,4465,867
20240329,143500,1239189255,4460,4460,4460,4460,1324
20240329,143400,1233284215,4460,4460,4460,4460,1
20240329,143300,1233279755,4465,4465,4465,4465,204
20240329,143200,1232368895,4465,4465,4465,4465,729
20240329,143100,1229113910,4465,4460,4465,4460,241
20240329,143000,1228037850,4460,4460,4460,4460,79
20240329,142900,1227685510,4460,4460,4460,4460,502
20240329,142800,1225446590,4465,4460,4465,4460,571
20240329,142700,1222899925,4465,4465,4470,4465,1605
20240329,142600,1215733580,4465,4460,4465,4460,1597
20240329,142500,1208610955,4460,4455,4460,4455,220
20240329,142400,1207630850,4455,4455,4455,4455,1843
20240329,142300,1199420285,4455,4455,4455,4450,812
20240329,142200,1195804825,4450,4450,4455,4450,202
20240329,142100,1194905425,4455,4450,4455,4450,329
20240329,142000,1193440450,4450,4450,4450,4450,300
20240329,141900,1192105450,4455,4450,4455,4450,51
20240329,141800,1191878495,4455,4455,4455,4450,224
20240329,141700,1190881665,4450,4450,4450,4450,344
20240329,141600,1189350865,4450,4455,4455,4450,27
20240329,141500,1189230610,4450,4450,4450,4450,379
20240329,141400,1187544060,4450,4450,4450,4450,39
20240329,141300,1187370510,4455,4455,4455,4455,1
20240329,141200,1187366055,4450,4450,4455,4450,551
20240329,141100,1184913855,4455,4450,4455,4450,113
20240329,141000,1184410545,4455,4455,4455,4455,1
20240329,140900,1184406090,4455,4455,4455,4455,528
20240329,140800,1182053850,4460,4455,4460,4455,452
20240329,140700,1180040185,4455,4455,4460,4455,4748
20240329,140600,1158887840,4455,4460,4460,4455,465
20240329,140500,1156815815,4460,4460,4465,4460,444
20240329,140400,1154835325,4460,4460,4465,4460,1897
20240329,140300,1146374700,4465,4460,4465,4460,202
20240329,140200,1145473370,4460,4460,4460,4460,165
20240329,140100,1144737470,4460,4460,4460,4460,959
20240329,140000,1140460330,4460,4465,4465,4460,1200
20240329,135900,1135107330,4465,4465,4470,4465,1891
20240329,135800,1126664010,4470,4470,4470,4470,924
20240329,135700,1122533730,4470,4470,4470,4470,37
20240329,135600,1122368340,4470,4470,4470,4470,100
20240329,135500,1121921340,4470,4465,4470,4465,1306
20240329,135400,1116090020,4470,4470,4470,4470,100
20240329,135300,1115643020,4470,4465,4470,4465,329
20240329,135200,1114174010,4465,4465,4465,4465,435
20240329,135100,1112231735,4470,4470,4470,4470,0
20240329,135000,1112231735,4470,4470,4470,4470,310
20240329,134900,1110846035,4470,4465,4470,4460,2306
20240329,134800,1100555525,4465,4465,4465,4465,264
20240329,134700,1099376765,4465,4465,4465,4465,99
20240329,134600,1098934730,4470,4470,4470,4465,553
20240329,134500,1096465080,4465,4470,4470,4465,166
20240329,134400,1095723885,4465,4465,4465,4465,1159
20240329,134300,1090548950,4465,4465,4465,4465,0
20240329,134200,1090548950,4465,4465,4465,4465,1223
20240329,134100,1085088255,4465,4460,4465,4460,2234
20240329,134000,1075114615,4460,4465,4465,4460,2007
20240329,133900,1066157990,4470,4465,4470,4465,58
20240329,133800,1065898765,4465,4470,4470,4465,11
20240329,133700,1065849645,4465,4470,4470,4460,1683
20240329,133600,1058334810,4465,4465,4470,4460,6750
20240329,133500,1028197055,4460,4460,4460,4460,1787
20240329,133400,1020227035,4460,4465,4470,4460,1937
20240329,133300,1011577360,4465,4440,4470,4440,22319
20240329,133200,912175315,4435,4440,4440,4435,203
20240329,133100,911274995,4435,4440,4440,4435,756
20240329,133000,907920655,4440,4435,4440,4430,419
20240329,132900,906064050,4430,4435,4435,4430,179
20240329,132800,905270190,4435,4425,4435,4425,6434
20240329,132700,876765510,4425,4420,4425,4420,2220
20240329,132600,866950610,4420,4420,4420,4420,100
20240329,132500,866508610,4430,4430,4430,4430,0
20240329,132400,866508610,4430,4425,4430,4420,1070
20240329,132300,861778575,4425,4425,4425,4425,310
20240329,132200,860406825,4425,4425,4425,4425,480
20240329,132100,858282825,4425,4425,4425,4425,1403
20240329,132000,852074550,4420,4415,4420,4415,2399
20240329,131900,841475670,4410,4400,4410,4400,24
20240329,131800,841369860,4400,4405,4405,4400,615
20240329,131700,838663285,4410,4410,4410,4410,208
20240329,131600,837746005,4410,4410,4410,4410,790
20240329,131500,834262105,4410,4410,4410,4410,241
20240329,131400,833199295,4415,4415,4415,4415,7
20240329,131300,833168390,4415,4415,4415,4415,0
20240329,131200,833168390,4415,4415,4415,4415,0
20240329,131100,833168390,4415,4415,4415,4415,0
20240329,131000,833168390,4415,4410,4415,4410,2001
20240329,130900,824343975,4410,4410,4410,4410,200
20240329,130800,823461975,4410,4410,4410,4410,223
20240329,130700,822478545,4415,4415,4415,4415,1
20240329,130600,822474130,4410,4410,4410,4410,66
20240329,130500,822183070,4410,4405,4410,4405,412
20240329,130400,820366720,4410,4410,4410,4410,0
20240329,130300,820366720,4410,4410,4410,4410,3
20240329,130200,820353490,4410,4410,4410,4410,11
20240329,130100,820304980,4400,4400,4400,4400,497
20240329,130000,818118180,4400,4400,4400,4400,1
20240329,125900,818113780,4400,4400,4400,4400,680
20240329,125800,815121780,4400,4400,4400,4400,50
20240329,125700,814901780,4410,4400,4410,4400,150
20240329,125600,814241280,4410,4405,4410,4405,1485
20240329,125500,807699180,4400,4400,4400,4400,101
20240329,125400,807254780,4400,4400,4400,4400,0
20240329,125300,807254780,4400,4400,4400,4400,0
20240329,125200,807254780,4400,4400,4400,4400,50
20240329,125100,807034780,4405,4405,4405,4405,0
20240329,125000,807034780,4405,4405,4405,4405,24
20240329,124900,806929060,4395,4395,4395,4395,0
20240329,124800,806929060,4395,4395,4395,4395,300
20240329,124700,805610560,4400,4405,4405,4400,574
20240329,124600,803084220,4410,4410,4410,4410,342
20240329,124500,801576000,4415,4415,4415,4415,0
20240329,124400,801576000,4415,4415,4415,4410,922
20240329,124300,797509375,4415,4415,4415,4415,0
20240329,124200,797509375,4415,4415,4415,4415,101
20240329,124100,797063460,4410,4400,4410,4400,607
20240329,124000,794392610,4395,4395,4395,4395,0
20240329,123900,794392610,4395,4400,4400,4395,261
20240329,123800,793244320,4400,4400,4400,4400,0
20240329,123700,793244320,4400,4395,4400,4395,1601
20240329,123600,786207920,4390,4390,4390,4390,220
20240329,123500,785242120,4390,4390,4390,4390,17
20240329,123400,785167490,4390,4390,4390,4390,505
20240329,123300,782950540,4390,4395,4395,4390,174
20240329,123200,782185835,4395,4395,4395,4395,1000
20240329,123100,777790835,4400,4395,4400,4395,632
20240329,123000,775013190,4395,4395,4395,4395,7
20240329,122900,774982425,4395,4395,4395,4395,23
20240329,122800,774881340,4395,4395,4395,4395,0
20240329,122700,774881340,4395,4395,4395,4395,0
20240329,122600,774881340,4395,4395,4395,4395,150
20240329,122500,774222090,4395,4400,4400,4395,121
20240329,122400,773690195,4400,4400,4400,4400,225
20240329,122300,772700195,4400,4400,4400,4400,133
20240329,122200,772114995,4400,4400,4400,4400,0
20240329,122100,772114995,4400,4400,4400,4400,0
20240329,122000,772114995,4400,4400,4400,4400,9
20240329,121900,772075395,4400,4400,4400,4400,2
20240329,121800,772066595,4400,4400,4400,4395,277
20240329,121700,770847895,4400,4400,4400,4400,9
20240329,121600,770808295,4400,4400,4400,4400,0
20240329,121500,770808295,4400,4380,4400,4380,239
20240329,121400,769761295,4405,4405,4405,4405,50
20240329,121300,769541045,4375,4405,4405,4375,9039
20240329,121200,729868145,4405,4410,4410,4405,1556
20240329,121100,723013955,4410,4410,4410,4410,3
20240329,121000,723000725,4410,4410,4410,4410,765
20240329,120900,719627075,4415,4415,4415,4415,0
20240329,120800,719627075,4415,4405,4415,4405,1160
20240329,120700,714507965,4405,4405,4405,4405,0
20240329,120600,714507965,4405,4405,4405,4405,15
20240329,120500,714441890,4405,4410,4410,4405,18
20240329,120400,714362540,4405,4405,4405,4405,392
20240329,120300,712635780,4400,4400,4400,4400,50
20240329,120200,712415780,4410,4410,4410,4410,1
20240329,120100,712411370,4400,4410,4410,4400,1566
20240329,120000,705520960,4400,4400,4400,4400,591
20240329,115900,702920560,4400,4400,4410,4400,1246
20240329,115800,697430600,4405,4405,4405,4405,405
20240329,115700,695646575,4405,4400,4405,4400,460
20240329,115600,693620300,4400,4400,4400,4400,700
20240329,115500,690540300,4400,4400,4405,4400,175
20240329,115400,689770295,4405,4405,4405,4405,52
20240329,115300,689541235,4405,4400,4405,4400,350
20240329,115200,687999735,4400,4400,4400,4400,1018
20240329,115100,683520535,4405,4405,4405,4405,0
20240329,115000,683520535,4405,4405,4405,4405,26
20240329,114900,683406005,4405,4405,4405,4405,82
20240329,114800,683044795,4405,4410,4410,4405,828
20240329,114700,679397450,4410,4410,4410,4410,500
20240329,114600,677192450,4410,4405,4410,4405,2010
20240329,114500,668328400,4405,4405,4405,4405,264
20240329,114400,667165480,4410,4410,4410,4410,0
20240329,114300,667165480,4410,4405,4410,4405,254
20240329,114200,666045360,4405,4405,4405,4405,30
20240329,114100,665913210,4410,4410,4410,4410,829
20240329,114000,662257320,4415,4415,4415,4415,2
20240329,113900,662248490,4415,4410,4415,4410,125
20240329,113800,661697180,4410,4410,4410,4410,125
20240329,113700,661145930,4410,4410,4410,4410,1
20240329,113600,661141520,4415,4415,4415,4415,20
20240329,113500,661053220,4410,4405,4410,4405,506
20240329,113400,658821790,4405,4405,4405,4405,25
20240329,113300,658711665,4400,4405,4405,4400,801
20240329,113200,655183330,4400,4400,4400,4400,237
20240329,113100,654140530,4400,4400,4400,4400,200
20240329,113000,653260530,4395,4395,4400,4395,92
20240329,112900,652856180,4400,4400,4400,4400,10
20240329,112800,652812180,4395,4400,4400,4395,300
20240329,112700,651492430,4400,4395,4400,4385,401
20240329,112600,649732095,4390,4400,4400,4385,173
20240329,112500,648972640,4380,4385,4395,4380,4852
20240329,112400,627707110,4385,4390,4390,4385,3017
20240329,112300,614475200,4385,4395,4400,4385,3854
20240329,112200,597551570,4400,4400,4400,4400,125
20240329,112100,597001570,4400,4395,4400,4395,78
20240329,112000,596658510,4400,4400,4400,4395,195
20240329,111900,595801125,4400,4400,4400,4400,1
20240329,111800,595796725,4395,4405,4405,4395,46
20240329,111700,595594535,4395,4395,4400,4395,4310
20240329,111600,576651485,4400,4405,4405,4400,2651
20240329,111500,564986185,4405,4405,4405,4405,201
20240329,111400,564100780,4405,4405,4415,4405,1119
20240329,111300,559171575,4405,4410,4410,4405,4150
20240329,111200,540888825,4415,4415,4415,4415,2
20240329,111100,540879995,4415,4410,4415,4405,265
20240329,111000,539711665,4410,4415,4415,4410,36
20240329,110900,539552900,4405,4405,4405,4405,600
20240329,110800,536909900,4405,4415,4415,4405,496
20240329,110700,534724010,4410,4410,4410,4410,233
20240329,110600,533696480,4410,4415,4415,4410,768
20240329,110500,530309345,4410,4415,4415,4410,358
20240329,110400,528730525,4415,4415,4415,4415,236
20240329,110300,527688585,4410,4410,4410,4410,75
20240329,110200,527357835,4410,4415,4415,4410,312
20240329,110100,525980360,4415,4415,4415,4415,93
20240329,110000,525569765,4410,4410,4410,4410,34
20240329,105900,525419825,4410,4415,4415,4410,794
20240329,105800,521917530,4410,4415,4415,4410,810
20240329,105700,518343880,4415,4415,4415,4415,0
20240329,105600,518343880,4415,4425,4425,4415,1757
20240329,105500,510575610,4430,4430,4430,4430,26
20240329,105400,510460430,4430,4430,4430,4430,49
20240329,105300,510243360,4425,4430,4430,4425,12
20240329,105200,510190250,4430,4425,4430,4425,6
20240329,105100,510163695,4420,4425,4425,4420,560
20240329,105000,507685720,4430,4430,4430,4430,50
20240329,104900,507464220,4430,4430,4430,4430,12
20240329,104800,507411060,4425,4425,4425,4425,4
20240329,104700,507393360,4430,4430,4430,4430,100
20240329,104600,506950360,4425,4425,4425,4425,99
20240329,104500,506512285,4425,4425,4425,4425,204
20240329,104400,505609585,4435,4430,4435,4430,1600
20240329,104300,498516680,4430,4425,4430,4420,411
20240329,104200,496698050,4425,4420,4425,4420,318
20240329,104100,495290940,4420,4420,4420,4420,0
20240329,104000,495290940,4420,4420,4420,4415,196
20240329,103900,494425505,4420,4415,4420,4415,160
20240329,103800,493719100,4420,4420,4420,4415,1575
20240329,103700,486762970,4425,4425,4425,4425,1139
20240329,103600,481722895,4425,4425,4425,4425,256
20240329,103500,480590095,4420,4415,4420,4415,1045
20240329,103400,475973070,4415,4405,4415,4405,206
20240329,103300,475064960,4400,4400,4400,4400,0
20240329,103200,475064960,4400,4405,4415,4400,502
20240329,103100,472855425,4405,4410,4410,4395,10622
20240329,103000,426093045,4415,4420,4420,4415,265
20240329,102900,424923010,4415,4420,4420,4415,1190
20240329,102800,419668210,4415,4420,4420,4415,170
20240329,102700,418917310,4420,4420,4420,4420,361
20240329,102600,417321690,4420,4425,4425,4420,430
20240329,102500,415419480,4430,4440,4440,4430,2293
20240329,102400,405249970,4445,4440,4445,4440,424
20240329,102300,403367350,4440,4445,4445,4440,486
20240329,102200,401209505,4440,4440,4440,4440,533
20240329,102100,398842985,4440,4440,4440,4440,111
20240329,102000,398350145,4440,4440,4440,4440,0
20240329,101900,398350145,4440,4440,4440,4440,2
20240329,101800,398341265,4425,4425,4425,4425,11
20240329,101700,398292590,4425,4430,4430,4425,321
20240329,101600,396871210,4435,4435,4435,4435,0
20240329,101500,396871210,4435,4435,4435,4435,112
20240329,101400,396374490,4435,4450,4450,4435,144
20240329,101300,395735775,4450,4425,4450,4420,2709
20240329,101200,383723695,4430,4430,4430,4430,19
20240329,101100,383639525,4430,4420,4430,4420,1601
20240329,101000,376547905,4420,4410,4420,4410,808
20240329,100900,372982215,4430,4415,4430,4410,1802
20240329,100800,365033510,4415,4430,4430,4415,6109
20240329,100700,338046300,4430,4430,4430,4430,112
20240329,100600,337550140,4430,4430,4430,4420,794
20240329,100500,334038175,4430,4430,4430,4430,1
20240329,100400,334033745,4430,4425,4430,4425,308
20240329,100300,332670760,4425,4430,4430,4425,2222
20240329,100200,322835400,4430,4430,4430,4430,4
20240329,100100,322817680,4430,4430,4430,4430,143
20240329,100000,322184190,4430,4425,4430,4425,602
20240329,095900,319519080,4425,4440,4440,4425,651
20240329,095800,316634660,4440,4440,4440,4430,304
20240329,095700,315287780,4435,4435,4435,4435,210
20240329,095600,314356430,4435,4435,4435,4435,1504
20240329,095500,307686190,4435,4435,4435,4435,0
20240329,095400,307686190,4435,4435,4435,4435,378
20240329,095300,306009760,4440,4440,4440,4440,5
20240329,095200,305987560,4440,4440,4440,4440,1
20240329,095100,305983120,4440,4440,4440,4435,8
20240329,095000,305947605,4440,4440,4440,4440,6
20240329,094900,305920965,4435,4440,4450,4435,2872
20240329,094800,293156325,4450,4445,4450,4445,2510
20240329,094700,281999325,4440,4440,4440,4440,5
20240329,094600,281977125,4440,4440,4440,4440,50
20240329,094500,281755125,4440,4440,4440,4440,5
20240329,094400,281732925,4435,4440,4440,4435,3900
20240329,094300,264422535,4445,4440,4445,4440,34
20240329,094200,264271440,4445,4440,4445,4440,51
20240329,094100,264044995,4440,4440,4440,4435,536
20240329,094000,261665205,4440,4440,4440,4435,163
20240329,093900,260942055,4435,4440,4445,4435,1314
20240329,093800,255107905,4440,4450,4450,4440,172
20240329,093700,254343430,4450,4450,4450,4445,561
20240329,093600,251848630,4455,4445,4455,4445,1108
20240329,093500,246918905,4445,4450,4450,4445,423
20240329,093400,245038375,4450,4445,4450,4440,2860
20240329,093300,232333425,4445,4440,4445,4440,321
20240329,093200,230908065,4440,4440,4445,4435,785
20240329,093100,227422650,4440,4440,4445,4440,1191
20240329,093000,222134605,4445,4440,4450,4440,27
20240329,092900,222014610,4450,4450,4450,4450,8
20240329,092800,221979010,4450,4435,4450,4435,546
20240329,092700,219556760,4440,4440,4445,4435,688
20240329,092600,216504845,4440,4450,4450,4440,291
20240329,092500,215211345,4450,4435,4450,4435,899
20240329,092400,211221025,4430,4430,4440,4430,156
20240329,092300,210529935,4430,4440,4440,4430,1435
20240329,092200,204169170,4435,4440,4440,4435,313
20240329,092100,202781010,4430,4430,4430,4430,431
20240329,092000,200871680,4440,4420,4450,4420,1448
20240329,091900,194466885,4425,4430,4430,4425,613
20240329,091800,191752710,4450,4440,4450,4425,4478
20240329,091700,171902205,4435,4440,4440,4435,1517
20240329,091600,165169655,4455,4450,4455,4440,867
20240329,091500,161313095,4460,4460,4460,4460,729
20240329,091400,158061755,4460,4460,4460,4460,0
20240329,091300,158061755,4460,4440,4460,4435,2159
20240329,091200,148471850,4440,4445,4445,4440,963
20240329,091100,144196085,4440,4440,4445,4440,195
20240329,091000,143329600,4440,4445,4445,4435,1747
20240329,090900,135577245,4435,4445,4445,4435,2214
20240329,090800,125744310,4445,4455,4455,4445,1315
20240329,090700,119891845,4455,4465,4465,4455,2278
20240329,090600,109735235,4465,4475,4475,4465,1827
20240329,090500,101564800,4475,4465,4475,4455,4096
20240329,090400,83282220,4465,4450,4465,4450,246
20240329,090300,82185840,4455,4440,4455,4435,3288
20240329,090200,67551870,4445,4465,4465,4445,4611
20240329,090100,47023685,4460,4470,4475,4460,2297
20240329,090000,36773680,4475,4450,4505,4450,7841