KissMeData/014130/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,185300,257500045,4680,4680,4680,4680,603
20240329,185200,257500045,4680,4680,4680,4680,0
20240329,185100,257500045,4680,4680,4680,4680,0
20240329,185000,257500045,4680,4680,4680,4680,0
20240329,184900,257500045,4680,4680,4680,4680,0
20240329,184800,257500045,4680,4680,4680,4680,0
20240329,184700,257500045,4680,4680,4680,4680,0
20240329,184600,257500045,4680,4680,4680,4680,0
20240329,184500,257500045,4680,4680,4680,4680,0
20240329,184400,257500045,4680,4680,4680,4680,0
20240329,184300,257500045,4680,4680,4680,4680,0
20240329,184200,257500045,4680,4680,4680,4680,0
20240329,184100,257500045,4680,4680,4680,4680,0
20240329,184000,257500045,4680,4680,4680,4680,0
20240329,183900,257500045,4680,4680,4680,4680,0
20240329,183800,257500045,4680,4680,4680,4680,0
20240329,183700,257500045,4680,4680,4680,4680,0
20240329,183600,257500045,4680,4680,4680,4680,0
20240329,183500,257500045,4680,4680,4680,4680,0
20240329,183400,257500045,4680,4680,4680,4680,0
20240329,183300,257500045,4680,4680,4680,4680,0
20240329,183200,257500045,4680,4680,4680,4680,0
20240329,183100,257500045,4680,4680,4680,4680,0
20240329,183000,257500045,4680,4680,4680,4680,0
20240329,182900,257500045,4680,4680,4680,4680,0
20240329,182800,257500045,4680,4680,4680,4680,0
20240329,182700,257500045,4680,4680,4680,4680,0
20240329,182600,257500045,4680,4680,4680,4680,0
20240329,182500,257500045,4680,4680,4680,4680,0
20240329,182400,257500045,4680,4680,4680,4680,0
20240329,182300,257500045,4680,4680,4680,4680,603
20240329,182200,257500045,4680,4680,4680,4680,0
20240329,182100,257500045,4680,4680,4680,4680,0
20240329,182000,257500045,4680,4680,4680,4680,0
20240329,181900,257500045,4680,4680,4680,4680,0
20240329,181800,257500045,4680,4680,4680,4680,0
20240329,181700,257500045,4680,4680,4680,4680,0
20240329,181600,257500045,4680,4680,4680,4680,0
20240329,181500,257500045,4680,4680,4680,4680,0
20240329,181400,257500045,4680,4680,4680,4680,0
20240329,181300,257500045,4680,4680,4680,4680,0
20240329,181200,257500045,4680,4680,4680,4680,0
20240329,181100,257500045,4680,4680,4680,4680,0
20240329,181000,257500045,4680,4680,4680,4680,0
20240329,180900,257500045,4680,4680,4680,4680,0
20240329,180800,257500045,4680,4680,4680,4680,0
20240329,180700,257500045,4680,4680,4680,4680,0
20240329,180600,257500045,4680,4680,4680,4680,0
20240329,180500,257500045,4680,4680,4680,4680,0
20240329,180400,257500045,4680,4680,4680,4680,0
20240329,180300,257500045,4680,4680,4680,4680,0
20240329,180200,257500045,4680,4680,4680,4680,0
20240329,180100,257500045,4680,4680,4680,4680,0
20240329,180000,257500045,4680,4680,4680,4680,0
20240329,175900,257500045,4680,4680,4680,4680,0
20240329,175800,257500045,4680,4680,4680,4680,0
20240329,175700,257500045,4680,4680,4680,4680,0
20240329,175600,257500045,4680,4680,4680,4680,0
20240329,175500,257500045,4680,4680,4680,4680,0
20240329,175400,257500045,4680,4680,4680,4680,0
20240329,175300,257500045,4680,4680,4680,4680,603
20240329,175200,257500045,4680,4680,4680,4680,0
20240329,175100,257500045,4680,4680,4680,4680,0
20240329,175000,257500045,4680,4680,4680,4680,0
20240329,174900,257500045,4680,4680,4680,4680,0
20240329,174800,257500045,4680,4680,4680,4680,0
20240329,174700,257500045,4680,4680,4680,4680,0
20240329,174600,257500045,4680,4680,4680,4680,0
20240329,174500,257500045,4680,4680,4680,4680,0
20240329,174400,257500045,4680,4680,4680,4680,0
20240329,174300,257500045,4680,4680,4680,4680,0
20240329,174200,257500045,4680,4680,4680,4680,0
20240329,174100,257500045,4680,4680,4680,4680,0
20240329,174000,257500045,4680,4680,4680,4680,0
20240329,173900,257500045,4680,4680,4680,4680,0
20240329,173800,257500045,4680,4680,4680,4680,0
20240329,173700,257500045,4680,4680,4680,4680,0
20240329,173600,257500045,4680,4680,4680,4680,0
20240329,173500,257500045,4680,4680,4680,4680,0
20240329,173400,257500045,4680,4680,4680,4680,0
20240329,173300,257500045,4680,4680,4680,4680,0
20240329,173200,257500045,4680,4680,4680,4680,0
20240329,173100,257500045,4680,4680,4680,4680,0
20240329,173000,257500045,4680,4680,4680,4680,0
20240329,172900,257500045,4680,4680,4680,4680,0
20240329,172800,257500045,4680,4680,4680,4680,0
20240329,172700,257500045,4680,4680,4680,4680,0
20240329,172600,257500045,4680,4680,4680,4680,0
20240329,172500,257500045,4680,4680,4680,4680,0
20240329,172400,257500045,4680,4680,4680,4680,0
20240329,172300,257500045,4680,4680,4680,4680,603
20240329,172200,257500045,4680,4680,4680,4680,0
20240329,172100,257500045,4680,4680,4680,4680,0
20240329,172000,257500045,4680,4680,4680,4680,0
20240329,171900,257500045,4680,4680,4680,4680,0
20240329,171800,257500045,4680,4680,4680,4680,0
20240329,171700,257500045,4680,4680,4680,4680,0
20240329,171600,257500045,4680,4680,4680,4680,0
20240329,171500,257500045,4680,4680,4680,4680,0
20240329,171400,257500045,4680,4680,4680,4680,0
20240329,171300,257500045,4680,4680,4680,4680,0
20240329,171200,257500045,4680,4680,4680,4680,0
20240329,171100,257500045,4680,4680,4680,4680,0
20240329,171000,257500045,4680,4680,4680,4680,0
20240329,170900,257500045,4680,4680,4680,4680,0
20240329,170800,257500045,4680,4680,4680,4680,0
20240329,170700,257500045,4680,4680,4680,4680,0
20240329,170600,257500045,4680,4680,4680,4680,0
20240329,170500,257500045,4680,4680,4680,4680,0
20240329,170400,257500045,4680,4680,4680,4680,0
20240329,170300,257500045,4680,4680,4680,4680,0
20240329,170200,257500045,4680,4680,4680,4680,0
20240329,170100,257500045,4680,4680,4680,4680,0
20240329,170000,257500045,4680,4680,4680,4680,0
20240329,165900,257500045,4680,4680,4680,4680,0
20240329,165800,257500045,4680,4680,4680,4680,0
20240329,165700,257500045,4680,4680,4680,4680,0
20240329,165600,257500045,4680,4680,4680,4680,0
20240329,165500,257500045,4680,4680,4680,4680,0
20240329,165400,257500045,4680,4680,4680,4680,0
20240329,165300,257500045,4680,4680,4680,4680,603
20240329,165200,257500045,4680,4680,4680,4680,0
20240329,165100,257500045,4680,4680,4680,4680,0
20240329,165000,257500045,4680,4680,4680,4680,0
20240329,164900,257500045,4680,4680,4680,4680,0
20240329,164800,257500045,4680,4680,4680,4680,0
20240329,164700,257500045,4680,4680,4680,4680,0
20240329,164600,257500045,4680,4680,4680,4680,0
20240329,164500,257500045,4680,4680,4680,4680,0
20240329,164400,257500045,4680,4680,4680,4680,0
20240329,164300,257500045,4680,4680,4680,4680,0
20240329,164200,257500045,4680,4680,4680,4680,0
20240329,164100,257500045,4680,4680,4680,4680,0
20240329,164000,257500045,4680,4680,4680,4680,0
20240329,163900,257500045,4680,4680,4680,4680,0
20240329,163800,257500045,4680,4680,4680,4680,0
20240329,163700,257500045,4680,4680,4680,4680,0
20240329,163600,257500045,4680,4680,4680,4680,0
20240329,163500,257500045,4680,4680,4680,4680,0
20240329,163400,257500045,4680,4680,4680,4680,0
20240329,163300,257500045,4680,4680,4680,4680,0
20240329,163200,257500045,4680,4680,4680,4680,0
20240329,163100,257500045,4680,4680,4680,4680,0
20240329,163000,257500045,4680,4680,4680,4680,0
20240329,162900,257500045,4680,4680,4680,4680,0
20240329,162800,257500045,4680,4680,4680,4680,0
20240329,162700,257500045,4680,4680,4680,4680,0
20240329,162600,257500045,4680,4680,4680,4680,0
20240329,162500,257500045,4680,4680,4680,4680,0
20240329,162400,257500045,4680,4680,4680,4680,0
20240329,162300,257500045,4680,4680,4680,4680,603
20240329,162200,257500045,4680,4680,4680,4680,0
20240329,162100,257500045,4680,4680,4680,4680,0
20240329,162000,257500045,4680,4680,4680,4680,0
20240329,161900,257500045,4680,4680,4680,4680,0
20240329,161800,257500045,4680,4680,4680,4680,0
20240329,161700,257500045,4680,4680,4680,4680,0
20240329,161600,257500045,4680,4680,4680,4680,0
20240329,161500,257500045,4680,4680,4680,4680,0
20240329,161400,257500045,4680,4680,4680,4680,0
20240329,161300,257500045,4680,4680,4680,4680,0
20240329,161200,257500045,4680,4680,4680,4680,0
20240329,161100,257500045,4680,4680,4680,4680,0
20240329,161000,257500045,4680,4680,4680,4680,0
20240329,160900,257500045,4680,4680,4680,4680,0
20240329,160800,257500045,4680,4680,4680,4680,0
20240329,160700,257500045,4680,4680,4680,4680,0
20240329,160600,257500045,4680,4680,4680,4680,0
20240329,160500,257500045,4680,4680,4680,4680,0
20240329,160400,257500045,4680,4680,4680,4680,0
20240329,160300,257500045,4680,4680,4680,4680,0
20240329,160200,257500045,4680,4680,4680,4680,0
20240329,160100,257500045,4680,4680,4680,4680,0
20240329,160000,257500045,4680,4680,4680,4680,0
20240329,155900,257500045,4680,4680,4680,4680,0
20240329,155800,257500045,4680,4680,4680,4680,0
20240329,155700,257500045,4680,4680,4680,4680,0
20240329,155600,257500045,4680,4680,4680,4680,0
20240329,155500,257500045,4680,4680,4680,4680,0
20240329,155400,257500045,4680,4680,4680,4680,0
20240329,155300,257500045,4680,4680,4680,4680,603
20240329,155200,257500045,4680,4680,4680,4680,0
20240329,155100,257500045,4680,4680,4680,4680,0
20240329,155000,257500045,4680,4680,4680,4680,0
20240329,154900,257500045,4680,4680,4680,4680,0
20240329,154800,257500045,4680,4680,4680,4680,0
20240329,154700,257500045,4680,4680,4680,4680,0
20240329,154600,257500045,4680,4680,4680,4680,0
20240329,154500,257500045,4680,4680,4680,4680,0
20240329,154400,257500045,4680,4680,4680,4680,0
20240329,154300,257500045,4680,4680,4680,4680,0
20240329,154200,257500045,4680,4680,4680,4680,0
20240329,154100,257500045,4680,4680,4680,4680,0
20240329,154000,257500045,4680,4680,4680,4680,0
20240329,153900,257500045,4680,4680,4680,4680,0
20240329,153800,257500045,4680,4680,4680,4680,0
20240329,153700,257500045,4680,4680,4680,4680,0
20240329,153600,257500045,4680,4680,4680,4680,0
20240329,153500,257500045,4680,4680,4680,4680,0
20240329,153400,257500045,4680,4680,4680,4680,0
20240329,153300,257500045,4680,4680,4680,4680,0
20240329,153200,257500045,4680,4680,4680,4680,0
20240329,153100,257500045,4680,4680,4680,4680,0
20240329,153000,257500045,4680,4680,4680,4680,603
20240329,152900,254678005,4680,4680,4680,4680,0
20240329,152800,254678005,4680,4680,4680,4680,0
20240329,152700,254678005,4680,4680,4680,4680,0
20240329,152600,254678005,4680,4680,4680,4680,0
20240329,152500,254678005,4680,4680,4680,4680,0
20240329,152400,254678005,4680,4680,4680,4680,0
20240329,152300,254678005,4680,4680,4680,4680,0
20240329,152200,254678005,4680,4680,4680,4680,0
20240329,152100,254678005,4680,4680,4680,4680,0
20240329,152000,254678005,4680,4680,4680,4680,0
20240329,151900,254678005,4680,4680,4680,4655,1279
20240329,151800,248722955,4685,4685,4685,4685,0
20240329,151700,248722955,4685,4670,4685,4660,331
20240329,151600,247180230,4685,4685,4685,4685,0
20240329,151500,247180230,4685,4680,4685,4680,21
20240329,151400,247081945,4660,4680,4680,4660,653
20240329,151300,244033630,4685,4680,4685,4680,6
20240329,151200,244005525,4675,4675,4675,4675,469
20240329,151100,241812950,4675,4675,4695,4675,144
20240329,151000,241137310,4685,4675,4685,4660,970
20240329,150900,236612025,4675,4695,4695,4675,244
20240329,150800,235471170,4685,4680,4700,4680,530
20240329,150700,232990615,4695,4695,4695,4695,13
20240329,150600,232929580,4700,4685,4700,4685,1101
20240329,150500,227766805,4685,4675,4685,4675,60
20240329,150400,227486205,4685,4675,4685,4675,179
20240329,150300,226648590,4675,4675,4675,4675,40
20240329,150200,226461590,4675,4675,4675,4675,0
20240329,150100,226461590,4675,4675,4675,4675,1
20240329,150000,226456915,4665,4665,4665,4665,133
20240329,145900,225836470,4665,4665,4665,4665,6
20240329,145800,225808480,4665,4665,4665,4665,10
20240329,145700,225761830,4665,4665,4665,4665,0
20240329,145600,225761830,4665,4660,4665,4660,462
20240329,145500,223608850,4665,4660,4665,4660,744
20240329,145400,220141805,4665,4665,4665,4660,126
20240329,145300,219554290,4665,4660,4665,4660,52
20240329,145200,219311960,4665,4665,4665,4665,0
20240329,145100,219311960,4665,4665,4665,4665,0
20240329,145000,219311960,4665,4665,4665,4665,10
20240329,144900,219265310,4665,4665,4665,4665,0
20240329,144800,219265310,4665,4665,4665,4665,116
20240329,144700,218724170,4665,4670,4670,4665,1772
20240329,144600,210451180,4675,4675,4675,4675,0
20240329,144500,210451180,4675,4675,4675,4675,723
20240329,144400,207071155,4685,4685,4685,4685,0
20240329,144300,207071155,4685,4685,4685,4685,20
20240329,144200,206977455,4685,4685,4685,4685,0
20240329,144100,206977455,4685,4685,4685,4685,1
20240329,144000,206972770,4680,4680,4680,4680,95
20240329,143900,206528170,4685,4680,4685,4680,32
20240329,143800,206378400,4680,4680,4680,4680,1
20240329,143700,206373720,4675,4680,4680,4675,1000
20240329,143600,201694620,4680,4680,4680,4680,0
20240329,143500,201694620,4680,4680,4680,4680,1
20240329,143400,201689940,4685,4680,4685,4680,102
20240329,143300,201212575,4680,4680,4680,4680,0
20240329,143200,201212575,4680,4675,4680,4675,8
20240329,143100,201175170,4675,4675,4675,4675,38
20240329,143000,200997520,4685,4685,4685,4685,0
20240329,142900,200997520,4685,4685,4685,4685,0
20240329,142800,200997520,4685,4685,4685,4685,0
20240329,142700,200997520,4685,4685,4685,4685,0
20240329,142600,200997520,4685,4685,4685,4685,0
20240329,142500,200997520,4685,4680,4685,4680,367
20240329,142400,199279955,4680,4680,4680,4680,184
20240329,142300,198418835,4680,4680,4680,4680,520
20240329,142200,195985235,4685,4685,4685,4685,0
20240329,142100,195985235,4685,4685,4685,4685,5
20240329,142000,195961810,4685,4680,4685,4680,2
20240329,141900,195952445,4675,4675,4675,4675,448
20240329,141800,193858045,4675,4675,4675,4675,3
20240329,141700,193844020,4675,4675,4675,4675,3
20240329,141600,193829995,4675,4680,4680,4675,142
20240329,141500,193166135,4675,4675,4675,4675,137
20240329,141400,192525660,4675,4675,4675,4675,467
20240329,141300,190342435,4680,4680,4680,4680,101
20240329,141200,189869755,4680,4680,4680,4680,0
20240329,141100,189869755,4680,4680,4680,4680,4
20240329,141000,189851035,4680,4675,4680,4675,536
20240329,140900,187342610,4680,4675,4680,4675,201
20240329,140800,186402930,4680,4695,4695,4680,9056
20240329,140700,143966995,4695,4700,4700,4695,401
20240329,140600,142084295,4710,4710,4710,4710,0
20240329,140500,142084295,4710,4710,4710,4710,1
20240329,140400,142079585,4690,4690,4690,4690,0
20240329,140300,142079585,4690,4705,4710,4690,2101
20240329,140200,132215295,4715,4715,4715,4715,91
20240329,140100,131786230,4715,4710,4715,4710,196
20240329,140000,130863060,4715,4725,4725,4710,6
20240329,135900,130834765,4715,4715,4715,4715,100
20240329,135800,130363265,4725,4725,4725,4725,0
20240329,135700,130363265,4725,4725,4725,4725,0
20240329,135600,130363265,4725,4725,4725,4725,0
20240329,135500,130363265,4725,4725,4725,4725,0
20240329,135400,130363265,4725,4720,4725,4720,101
20240329,135300,129886540,4715,4715,4715,4715,0
20240329,135200,129886540,4715,4715,4715,4715,0
20240329,135100,129886540,4715,4715,4715,4715,0
20240329,135000,129886540,4715,4715,4715,4715,0
20240329,134900,129886540,4715,4715,4715,4715,1
20240329,134800,129881825,4715,4715,4715,4715,0
20240329,134700,129881825,4715,4710,4715,4710,10
20240329,134600,129834720,4710,4710,4710,4710,0
20240329,134500,129834720,4710,4710,4710,4710,0
20240329,134400,129834720,4710,4710,4710,4710,1
20240329,134300,129830010,4710,4710,4710,4710,1
20240329,134200,129825300,4725,4725,4725,4725,0
20240329,134100,129825300,4725,4725,4725,4725,0
20240329,134000,129825300,4725,4725,4725,4725,0
20240329,133900,129825300,4725,4725,4725,4725,0
20240329,133800,129825300,4725,4725,4725,4725,0
20240329,133700,129825300,4725,4725,4725,4725,0
20240329,133600,129825300,4725,4725,4725,4725,0
20240329,133500,129825300,4725,4725,4725,4725,0
20240329,133400,129825300,4725,4725,4725,4725,0
20240329,133300,129825300,4725,4725,4725,4725,0
20240329,133200,129825300,4725,4725,4725,4725,0
20240329,133100,129825300,4725,4725,4725,4725,0
20240329,133000,129825300,4725,4725,4725,4725,3
20240329,132900,129811125,4725,4725,4725,4725,0
20240329,132800,129811125,4725,4715,4725,4715,110
20240329,132700,129292400,4720,4720,4720,4720,0
20240329,132600,129292400,4720,4720,4720,4720,0
20240329,132500,129292400,4720,4720,4720,4720,0
20240329,132400,129292400,4720,4720,4720,4720,0
20240329,132300,129292400,4720,4710,4720,4710,33
20240329,132200,129136950,4720,4720,4720,4720,0
20240329,132100,129136950,4720,4720,4720,4720,0
20240329,132000,129136950,4720,4720,4720,4720,0
20240329,131900,129136950,4720,4720,4720,4720,0
20240329,131800,129136950,4720,4720,4720,4720,0
20240329,131700,129136950,4720,4720,4720,4720,5
20240329,131600,129113350,4720,4720,4720,4720,8
20240329,131500,129075590,4710,4710,4710,4705,122
20240329,131400,128501230,4725,4725,4725,4725,0
20240329,131300,128501230,4725,4715,4725,4715,157
20240329,131200,127760405,4725,4725,4725,4725,0
20240329,131100,127760405,4725,4725,4725,4725,0
20240329,131000,127760405,4725,4725,4725,4725,0
20240329,130900,127760405,4725,4725,4725,4725,0
20240329,130800,127760405,4725,4725,4725,4725,0
20240329,130700,127760405,4725,4725,4725,4725,0
20240329,130600,127760405,4725,4725,4725,4725,0
20240329,130500,127760405,4725,4725,4725,4725,1
20240329,130400,127755680,4725,4725,4725,4725,0
20240329,130300,127755680,4725,4725,4725,4725,0
20240329,130200,127755680,4725,4725,4725,4725,0
20240329,130100,127755680,4725,4725,4725,4725,0
20240329,130000,127755680,4725,4720,4725,4705,22
20240329,125900,127652070,4720,4715,4720,4715,69
20240329,125800,127326440,4720,4705,4720,4705,17
20240329,125700,127246330,4705,4705,4705,4705,0
20240329,125600,127246330,4705,4705,4705,4705,14
20240329,125500,127180460,4705,4705,4705,4705,10
20240329,125400,127133410,4705,4705,4705,4705,1
20240329,125300,127128705,4695,4695,4695,4695,0
20240329,125200,127128705,4695,4695,4695,4695,0
20240329,125100,127128705,4695,4695,4695,4695,0
20240329,125000,127128705,4695,4695,4695,4695,0
20240329,124900,127128705,4695,4695,4695,4695,1
20240329,124800,127124010,4695,4695,4695,4695,0
20240329,124700,127124010,4695,4695,4695,4695,3
20240329,124600,127109925,4705,4705,4705,4705,0
20240329,124500,127109925,4705,4705,4705,4705,0
20240329,124400,127109925,4705,4705,4705,4705,0
20240329,124300,127109925,4705,4705,4705,4705,0
20240329,124200,127109925,4705,4705,4705,4705,0
20240329,124100,127109925,4705,4705,4705,4705,0
20240329,124000,127109925,4705,4705,4705,4705,0
20240329,123900,127109925,4705,4705,4705,4705,0
20240329,123800,127109925,4705,4705,4705,4705,0
20240329,123700,127109925,4705,4705,4705,4705,0
20240329,123600,127109925,4705,4705,4705,4705,0
20240329,123500,127109925,4705,4705,4705,4705,0
20240329,123400,127109925,4705,4705,4705,4705,1
20240329,123300,127105220,4690,4690,4690,4690,157
20240329,123200,126368890,4695,4700,4700,4695,18
20240329,123100,126284345,4705,4705,4705,4705,1
20240329,123000,126279640,4695,4695,4695,4695,0
20240329,122900,126279640,4695,4695,4695,4695,0
20240329,122800,126279640,4695,4695,4695,4695,0
20240329,122700,126279640,4695,4695,4695,4695,0
20240329,122600,126279640,4695,4695,4695,4695,0
20240329,122500,126279640,4695,4695,4695,4695,444
20240329,122400,124195060,4695,4695,4695,4695,1
20240329,122300,124190365,4690,4695,4695,4690,10
20240329,122200,124143460,4690,4690,4690,4690,145
20240329,122100,123463410,4695,4695,4695,4695,0
20240329,122000,123463410,4695,4695,4695,4695,200
20240329,121900,122524410,4695,4690,4695,4690,1083
20240329,121800,117442085,4690,4690,4690,4690,0
20240329,121700,117442085,4690,4690,4690,4690,102
20240329,121600,116963705,4695,4695,4695,4695,0
20240329,121500,116963705,4695,4695,4695,4695,2
20240329,121400,116954315,4695,4695,4695,4695,0
20240329,121300,116954315,4695,4695,4695,4695,9
20240329,121200,116912060,4690,4695,4695,4690,91
20240329,121100,116485015,4695,4695,4695,4695,0
20240329,121000,116485015,4695,4695,4695,4695,0
20240329,120900,116485015,4695,4695,4695,4695,1
20240329,120800,116480320,4690,4690,4690,4690,313
20240329,120700,115012350,4690,4690,4690,4685,1837
20240329,120600,106403070,4690,4690,4690,4690,30
20240329,120500,106262370,4690,4695,4695,4690,1186
20240329,120400,100696000,4705,4705,4705,4705,0
20240329,120300,100696000,4705,4705,4705,4705,0
20240329,120200,100696000,4705,4705,4705,4705,0
20240329,120100,100696000,4705,4705,4705,4705,0
20240329,120000,100696000,4705,4705,4710,4705,301
20240329,115900,99279790,4700,4700,4700,4700,0
20240329,115800,99279790,4700,4700,4705,4700,125
20240329,115700,98692285,4700,4700,4700,4700,1612
20240329,115600,91115885,4705,4705,4705,4705,0
20240329,115500,91115885,4705,4705,4705,4705,0
20240329,115400,91115885,4705,4705,4725,4705,11
20240329,115300,91063980,4710,4705,4710,4705,225
20240329,115200,90004950,4705,4705,4705,4705,100
20240329,115100,89534450,4705,4705,4705,4705,0
20240329,115000,89534450,4705,4705,4705,4705,0
20240329,114900,89534450,4705,4705,4705,4705,100
20240329,114800,89063950,4715,4715,4715,4715,0
20240329,114700,89063950,4715,4715,4715,4715,0
20240329,114600,89063950,4715,4715,4715,4715,212
20240329,114500,88064370,4710,4710,4710,4710,0
20240329,114400,88064370,4710,4710,4710,4710,4
20240329,114300,88045530,4710,4710,4710,4710,0
20240329,114200,88045530,4710,4710,4710,4710,0
20240329,114100,88045530,4710,4715,4715,4710,16
20240329,114000,87970130,4715,4715,4715,4715,1
20240329,113900,87965415,4705,4710,4710,4705,100
20240329,113800,87494770,4700,4700,4700,4700,0
20240329,113700,87494770,4700,4700,4700,4700,0
20240329,113600,87494770,4700,4700,4700,4700,0
20240329,113500,87494770,4700,4710,4710,4700,798
20240329,113400,83740135,4715,4710,4715,4710,6
20240329,113300,83711870,4720,4720,4720,4720,10
20240329,113200,83664670,4725,4725,4725,4725,0
20240329,113100,83664670,4725,4720,4725,4720,21
20240329,113000,83565545,4715,4715,4715,4715,0
20240329,112900,83565545,4715,4715,4715,4715,20
20240329,112800,83471245,4715,4715,4715,4715,1
20240329,112700,83466530,4710,4710,4710,4710,0
20240329,112600,83466530,4710,4710,4710,4710,0
20240329,112500,83466530,4710,4710,4710,4710,1
20240329,112400,83461820,4710,4710,4710,4710,0
20240329,112300,83461820,4710,4715,4715,4710,57
20240329,112200,83193225,4725,4715,4725,4715,476
20240329,112100,80948625,4715,4715,4715,4715,3
20240329,112000,80934480,4710,4710,4710,4710,0
20240329,111900,80934480,4710,4710,4710,4710,0
20240329,111800,80934480,4710,4710,4710,4710,1
20240329,111700,80929770,4715,4710,4715,4710,212
20240329,111600,79930920,4710,4710,4710,4710,2
20240329,111500,79921500,4705,4705,4705,4705,977
20240329,111400,75324715,4710,4710,4710,4710,0
20240329,111300,75324715,4710,4710,4710,4710,2
20240329,111200,75315295,4710,4710,4710,4710,0
20240329,111100,75315295,4710,4710,4710,4710,0
20240329,111000,75315295,4710,4715,4715,4710,882
20240329,110900,71160805,4725,4725,4725,4725,0
20240329,110800,71160805,4725,4725,4725,4725,0
20240329,110700,71160805,4725,4725,4725,4725,0
20240329,110600,71160805,4725,4715,4725,4715,9
20240329,110500,71118350,4725,4725,4725,4725,0
20240329,110400,71118350,4725,4725,4725,4725,0
20240329,110300,71118350,4725,4725,4725,4725,20
20240329,110200,71023850,4725,4725,4725,4725,0
20240329,110100,71023850,4725,4725,4725,4725,0
20240329,110000,71023850,4725,4725,4725,4725,0
20240329,105900,71023850,4725,4725,4725,4725,0
20240329,105800,71023850,4725,4725,4725,4725,0
20240329,105700,71023850,4725,4725,4725,4725,0
20240329,105600,71023850,4725,4725,4725,4725,0
20240329,105500,71023850,4725,4720,4725,4720,2
20240329,105400,71014405,4710,4710,4710,4710,0
20240329,105300,71014405,4710,4710,4710,4710,0
20240329,105200,71014405,4710,4710,4710,4710,0
20240329,105100,71014405,4710,4715,4720,4710,1033
20240329,105000,66148715,4715,4715,4715,4715,0
20240329,104900,66148715,4715,4715,4715,4715,0
20240329,104800,66148715,4715,4715,4715,4715,0
20240329,104700,66148715,4715,4720,4720,4715,12
20240329,104600,66092130,4715,4725,4725,4715,1159
20240329,104500,60624395,4725,4725,4725,4725,10
20240329,104400,60577145,4730,4730,4730,4730,1
20240329,104300,60572415,4725,4725,4725,4725,0
20240329,104200,60572415,4725,4725,4725,4725,32
20240329,104100,60421215,4725,4725,4725,4725,2
20240329,104000,60411765,4725,4725,4725,4725,0
20240329,103900,60411765,4725,4725,4725,4725,0
20240329,103800,60411765,4725,4725,4725,4725,35
20240329,103700,60246390,4725,4730,4730,4725,45
20240329,103600,60033665,4730,4730,4730,4730,0
20240329,103500,60033665,4730,4730,4730,4730,0
20240329,103400,60033665,4730,4730,4730,4730,0
20240329,103300,60033665,4730,4730,4730,4730,0
20240329,103200,60033665,4730,4730,4730,4730,0
20240329,103100,60033665,4730,4730,4730,4730,0
20240329,103000,60033665,4730,4730,4730,4730,0
20240329,102900,60033665,4730,4730,4730,4730,0
20240329,102800,60033665,4730,4730,4730,4730,201
20240329,102700,59082935,4730,4730,4730,4730,0
20240329,102600,59082935,4730,4730,4730,4730,0
20240329,102500,59082935,4730,4730,4730,4730,0
20240329,102400,59082935,4730,4730,4730,4730,0
20240329,102300,59082935,4730,4730,4730,4730,0
20240329,102200,59082935,4730,4730,4730,4730,0
20240329,102100,59082935,4730,4730,4730,4730,30
20240329,102000,58941035,4730,4730,4730,4730,0
20240329,101900,58941035,4730,4730,4730,4730,0
20240329,101800,58941035,4730,4730,4730,4730,50
20240329,101700,58704535,4730,4730,4730,4730,0
20240329,101600,58704535,4730,4730,4730,4730,0
20240329,101500,58704535,4730,4730,4730,4730,0
20240329,101400,58704535,4730,4730,4730,4730,0
20240329,101300,58704535,4730,4725,4730,4725,51
20240329,101200,58463555,4730,4730,4730,4730,0
20240329,101100,58463555,4730,4730,4730,4730,0
20240329,101000,58463555,4730,4730,4730,4730,0
20240329,100900,58463555,4730,4730,4730,4730,0
20240329,100800,58463555,4730,4730,4730,4730,0
20240329,100700,58463555,4730,4730,4730,4730,0
20240329,100600,58463555,4730,4730,4730,4730,0
20240329,100500,58463555,4730,4730,4730,4730,0
20240329,100400,58463555,4730,4730,4730,4730,61
20240329,100300,58175025,4730,4725,4730,4725,50
20240329,100200,57938725,4730,4725,4730,4725,576
20240329,100100,55216760,4725,4725,4725,4725,21
20240329,100000,55117535,4730,4720,4730,4720,4428
20240329,095900,34217365,4720,4720,4720,4720,0
20240329,095800,34217365,4720,4720,4720,4720,0
20240329,095700,34217365,4720,4720,4720,4720,10
20240329,095600,34170165,4720,4720,4720,4720,0
20240329,095500,34170165,4720,4720,4720,4720,0
20240329,095400,34170165,4720,4720,4720,4720,0
20240329,095300,34170165,4720,4720,4720,4720,0
20240329,095200,34170165,4720,4720,4720,4720,5
20240329,095100,34146565,4720,4720,4720,4720,9
20240329,095000,34104085,4720,4720,4720,4720,51
20240329,094900,33863365,4720,4720,4720,4720,0
20240329,094800,33863365,4720,4715,4720,4715,60
20240329,094700,33580415,4715,4715,4715,4715,80
20240329,094600,33203215,4720,4720,4720,4720,0
20240329,094500,33203215,4720,4715,4720,4715,101
20240329,094400,32726995,4720,4720,4720,4720,15
20240329,094300,32656195,4720,4720,4720,4720,0
20240329,094200,32656195,4720,4720,4720,4720,0
20240329,094100,32656195,4720,4720,4720,4720,5
20240329,094000,32632595,4720,4715,4720,4715,232
20240329,093900,31537655,4715,4715,4715,4715,0
20240329,093800,31537655,4715,4715,4715,4715,0
20240329,093700,31537655,4715,4715,4715,4715,10
20240329,093600,31490505,4715,4715,4715,4715,0
20240329,093500,31490505,4715,4725,4725,4710,1621
20240329,093400,23849145,4730,4730,4730,4730,276
20240329,093300,22543665,4730,4730,4730,4730,0
20240329,093200,22543665,4730,4735,4735,4730,100
20240329,093100,22070660,4730,4730,4730,4730,0
20240329,093000,22070660,4730,4745,4745,4730,63
20240329,092900,21772645,4740,4740,4740,4740,173
20240329,092800,20952625,4745,4745,4745,4745,0
20240329,092700,20952625,4745,4740,4745,4740,828
20240329,092600,17027900,4740,4740,4740,4740,10
20240329,092500,16980500,4740,4740,4740,4740,1
20240329,092400,16975760,4740,4740,4740,4740,0
20240329,092300,16975760,4740,4735,4740,4735,502
20240329,092200,14598780,4720,4720,4720,4720,0
20240329,092100,14598780,4720,4720,4720,4720,0
20240329,092000,14598780,4720,4720,4720,4720,5
20240329,091900,14575180,4720,4720,4720,4720,51
20240329,091800,14334460,4720,4720,4720,4720,1
20240329,091700,14329740,4755,4755,4755,4755,0
20240329,091600,14329740,4755,4755,4755,4755,0
20240329,091500,14329740,4755,4755,4755,4755,0
20240329,091400,14329740,4755,4755,4755,4755,0
20240329,091300,14329740,4755,4750,4755,4750,30
20240329,091200,14187130,4710,4725,4725,4710,543
20240329,091100,11626190,4755,4755,4755,4755,0
20240329,091000,11626190,4755,4750,4755,4750,3
20240329,090900,11611935,4755,4755,4755,4755,500
20240329,090800,9234435,4715,4715,4715,4715,0
20240329,090700,9234435,4715,4720,4720,4715,198
20240329,090600,8300325,4720,4720,4720,4720,453
20240329,090500,6162165,4725,4725,4725,4725,295
20240329,090400,4768290,4730,4735,4735,4730,227
20240329,090300,3694575,4730,4730,4730,4730,103
20240329,090200,3207385,4770,4770,4770,4770,0
20240329,090100,3207385,4770,4770,4770,4770,1
20240329,090000,3202615,4750,4755,4755,4750,674