KissMeData/028080/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,190300,138560800,4075,4075,4075,4075,1132
20240329,190200,138560800,4075,4075,4075,4075,0
20240329,190100,138560800,4075,4075,4075,4075,0
20240329,190000,138560800,4075,4075,4075,4075,0
20240329,185900,138560800,4075,4075,4075,4075,0
20240329,185800,138560800,4075,4075,4075,4075,0
20240329,185700,138560800,4075,4075,4075,4075,0
20240329,185600,138560800,4075,4075,4075,4075,0
20240329,185500,138560800,4075,4075,4075,4075,0
20240329,185400,138560800,4075,4075,4075,4075,0
20240329,185300,138560800,4075,4075,4075,4075,0
20240329,185200,138560800,4075,4075,4075,4075,0
20240329,185100,138560800,4075,4075,4075,4075,0
20240329,185000,138560800,4075,4075,4075,4075,0
20240329,184900,138560800,4075,4075,4075,4075,0
20240329,184800,138560800,4075,4075,4075,4075,0
20240329,184700,138560800,4075,4075,4075,4075,0
20240329,184600,138560800,4075,4075,4075,4075,0
20240329,184500,138560800,4075,4075,4075,4075,0
20240329,184400,138560800,4075,4075,4075,4075,0
20240329,184300,138560800,4075,4075,4075,4075,0
20240329,184200,138560800,4075,4075,4075,4075,0
20240329,184100,138560800,4075,4075,4075,4075,0
20240329,184000,138560800,4075,4075,4075,4075,0
20240329,183900,138560800,4075,4075,4075,4075,0
20240329,183800,138560800,4075,4075,4075,4075,0
20240329,183700,138560800,4075,4075,4075,4075,0
20240329,183600,138560800,4075,4075,4075,4075,0
20240329,183500,138560800,4075,4075,4075,4075,0
20240329,183400,138560800,4075,4075,4075,4075,0
20240329,183300,138560800,4075,4075,4075,4075,1132
20240329,183200,138560800,4075,4075,4075,4075,0
20240329,183100,138560800,4075,4075,4075,4075,0
20240329,183000,138560800,4075,4075,4075,4075,0
20240329,182900,138560800,4075,4075,4075,4075,0
20240329,182800,138560800,4075,4075,4075,4075,0
20240329,182700,138560800,4075,4075,4075,4075,0
20240329,182600,138560800,4075,4075,4075,4075,0
20240329,182500,138560800,4075,4075,4075,4075,0
20240329,182400,138560800,4075,4075,4075,4075,0
20240329,182300,138560800,4075,4075,4075,4075,0
20240329,182200,138560800,4075,4075,4075,4075,0
20240329,182100,138560800,4075,4075,4075,4075,0
20240329,182000,138560800,4075,4075,4075,4075,0
20240329,181900,138560800,4075,4075,4075,4075,0
20240329,181800,138560800,4075,4075,4075,4075,0
20240329,181700,138560800,4075,4075,4075,4075,0
20240329,181600,138560800,4075,4075,4075,4075,0
20240329,181500,138560800,4075,4075,4075,4075,0
20240329,181400,138560800,4075,4075,4075,4075,0
20240329,181300,138560800,4075,4075,4075,4075,0
20240329,181200,138560800,4075,4075,4075,4075,0
20240329,181100,138560800,4075,4075,4075,4075,0
20240329,181000,138560800,4075,4075,4075,4075,0
20240329,180900,138560800,4075,4075,4075,4075,0
20240329,180800,138560800,4075,4075,4075,4075,0
20240329,180700,138560800,4075,4075,4075,4075,0
20240329,180600,138560800,4075,4075,4075,4075,0
20240329,180500,138560800,4075,4075,4075,4075,0
20240329,180400,138560800,4075,4075,4075,4075,0
20240329,180300,138560800,4075,4075,4075,4075,1132
20240329,180200,138560800,4075,4075,4075,4075,0
20240329,180100,138560800,4075,4075,4075,4075,0
20240329,180000,138560800,4075,4075,4075,4075,0
20240329,175900,138560800,4075,4075,4075,4075,0
20240329,175800,138560800,4075,4075,4075,4075,0
20240329,175700,138560800,4075,4075,4075,4075,0
20240329,175600,138560800,4075,4075,4075,4075,0
20240329,175500,138560800,4075,4075,4075,4075,0
20240329,175400,138560800,4075,4075,4075,4075,0
20240329,175300,138560800,4075,4075,4075,4075,0
20240329,175200,138560800,4075,4075,4075,4075,0
20240329,175100,138560800,4075,4075,4075,4075,0
20240329,175000,138560800,4075,4075,4075,4075,0
20240329,174900,138560800,4075,4075,4075,4075,0
20240329,174800,138560800,4075,4075,4075,4075,0
20240329,174700,138560800,4075,4075,4075,4075,0
20240329,174600,138560800,4075,4075,4075,4075,0
20240329,174500,138560800,4075,4075,4075,4075,0
20240329,174400,138560800,4075,4075,4075,4075,0
20240329,174300,138560800,4075,4075,4075,4075,0
20240329,174200,138560800,4075,4075,4075,4075,0
20240329,174100,138560800,4075,4075,4075,4075,0
20240329,174000,138560800,4075,4075,4075,4075,0
20240329,173900,138560800,4075,4075,4075,4075,0
20240329,173800,138560800,4075,4075,4075,4075,0
20240329,173700,138560800,4075,4075,4075,4075,0
20240329,173600,138560800,4075,4075,4075,4075,0
20240329,173500,138560800,4075,4075,4075,4075,0
20240329,173400,138560800,4075,4075,4075,4075,0
20240329,173300,138560800,4075,4075,4075,4075,1132
20240329,173200,138560800,4075,4075,4075,4075,0
20240329,173100,138560800,4075,4075,4075,4075,0
20240329,173000,138560800,4075,4075,4075,4075,0
20240329,172900,138560800,4075,4075,4075,4075,0
20240329,172800,138560800,4075,4075,4075,4075,0
20240329,172700,138560800,4075,4075,4075,4075,0
20240329,172600,138560800,4075,4075,4075,4075,0
20240329,172500,138560800,4075,4075,4075,4075,0
20240329,172400,138560800,4075,4075,4075,4075,0
20240329,172300,138560800,4075,4075,4075,4075,0
20240329,172200,138560800,4075,4075,4075,4075,0
20240329,172100,138560800,4075,4075,4075,4075,0
20240329,172000,138560800,4075,4075,4075,4075,0
20240329,171900,138560800,4075,4075,4075,4075,0
20240329,171800,138560800,4075,4075,4075,4075,0
20240329,171700,138560800,4075,4075,4075,4075,0
20240329,171600,138560800,4075,4075,4075,4075,0
20240329,171500,138560800,4075,4075,4075,4075,0
20240329,171400,138560800,4075,4075,4075,4075,0
20240329,171300,138560800,4075,4075,4075,4075,0
20240329,171200,138560800,4075,4075,4075,4075,0
20240329,171100,138560800,4075,4075,4075,4075,0
20240329,171000,138560800,4075,4075,4075,4075,0
20240329,170900,138560800,4075,4075,4075,4075,0
20240329,170800,138560800,4075,4075,4075,4075,0
20240329,170700,138560800,4075,4075,4075,4075,0
20240329,170600,138560800,4075,4075,4075,4075,0
20240329,170500,138560800,4075,4075,4075,4075,0
20240329,170400,138560800,4075,4075,4075,4075,0
20240329,170300,138560800,4075,4075,4075,4075,1132
20240329,170200,138560800,4075,4075,4075,4075,0
20240329,170100,138560800,4075,4075,4075,4075,0
20240329,170000,138560800,4075,4075,4075,4075,0
20240329,165900,138560800,4075,4075,4075,4075,0
20240329,165800,138560800,4075,4075,4075,4075,0
20240329,165700,138560800,4075,4075,4075,4075,0
20240329,165600,138560800,4075,4075,4075,4075,0
20240329,165500,138560800,4075,4075,4075,4075,0
20240329,165400,138560800,4075,4075,4075,4075,0
20240329,165300,138560800,4075,4075,4075,4075,0
20240329,165200,138560800,4075,4075,4075,4075,0
20240329,165100,138560800,4075,4075,4075,4075,0
20240329,165000,138560800,4075,4075,4075,4075,0
20240329,164900,138560800,4075,4075,4075,4075,0
20240329,164800,138560800,4075,4075,4075,4075,0
20240329,164700,138560800,4075,4075,4075,4075,0
20240329,164600,138560800,4075,4075,4075,4075,0
20240329,164500,138560800,4075,4075,4075,4075,0
20240329,164400,138560800,4075,4075,4075,4075,0
20240329,164300,138560800,4075,4075,4075,4075,0
20240329,164200,138560800,4075,4075,4075,4075,0
20240329,164100,138560800,4075,4075,4075,4075,0
20240329,164000,138560800,4075,4075,4075,4075,0
20240329,163900,138560800,4075,4075,4075,4075,0
20240329,163800,138560800,4075,4075,4075,4075,0
20240329,163700,138560800,4075,4075,4075,4075,0
20240329,163600,138560800,4075,4075,4075,4075,0
20240329,163500,138560800,4075,4075,4075,4075,0
20240329,163400,138560800,4075,4075,4075,4075,0
20240329,163300,138560800,4075,4075,4075,4075,1132
20240329,163200,138560800,4075,4075,4075,4075,0
20240329,163100,138560800,4075,4075,4075,4075,0
20240329,163000,138560800,4075,4075,4075,4075,0
20240329,162900,138560800,4075,4075,4075,4075,0
20240329,162800,138560800,4075,4075,4075,4075,0
20240329,162700,138560800,4075,4075,4075,4075,0
20240329,162600,138560800,4075,4075,4075,4075,0
20240329,162500,138560800,4075,4075,4075,4075,0
20240329,162400,138560800,4075,4075,4075,4075,0
20240329,162300,138560800,4075,4075,4075,4075,0
20240329,162200,138560800,4075,4075,4075,4075,0
20240329,162100,138560800,4075,4075,4075,4075,0
20240329,162000,138560800,4075,4075,4075,4075,0
20240329,161900,138560800,4075,4075,4075,4075,0
20240329,161800,138560800,4075,4075,4075,4075,0
20240329,161700,138560800,4075,4075,4075,4075,0
20240329,161600,138560800,4075,4075,4075,4075,0
20240329,161500,138560800,4075,4075,4075,4075,0
20240329,161400,138560800,4075,4075,4075,4075,0
20240329,161300,138560800,4075,4075,4075,4075,0
20240329,161200,138560800,4075,4075,4075,4075,0
20240329,161100,138560800,4075,4075,4075,4075,0
20240329,161000,138560800,4075,4075,4075,4075,0
20240329,160900,138560800,4075,4075,4075,4075,0
20240329,160800,138560800,4075,4075,4075,4075,0
20240329,160700,138560800,4075,4075,4075,4075,0
20240329,160600,138560800,4075,4075,4075,4075,0
20240329,160500,138560800,4075,4075,4075,4075,0
20240329,160400,138560800,4075,4075,4075,4075,0
20240329,160300,138560800,4075,4075,4075,4075,1132
20240329,160200,138560800,4075,4075,4075,4075,0
20240329,160100,138560800,4075,4075,4075,4075,0
20240329,160000,138560800,4075,4075,4075,4075,0
20240329,155900,138560800,4075,4075,4075,4075,0
20240329,155800,138560800,4075,4075,4075,4075,0
20240329,155700,138560800,4075,4075,4075,4075,0
20240329,155600,138560800,4075,4075,4075,4075,0
20240329,155500,138560800,4075,4075,4075,4075,0
20240329,155400,138560800,4075,4075,4075,4075,0
20240329,155300,138560800,4075,4075,4075,4075,0
20240329,155200,138560800,4075,4075,4075,4075,0
20240329,155100,138560800,4075,4075,4075,4075,0
20240329,155000,138560800,4075,4075,4075,4075,0
20240329,154900,138560800,4075,4075,4075,4075,0
20240329,154800,138560800,4075,4075,4075,4075,0
20240329,154700,138560800,4075,4075,4075,4075,0
20240329,154600,138560800,4075,4075,4075,4075,0
20240329,154500,138560800,4075,4075,4075,4075,0
20240329,154400,138560800,4075,4075,4075,4075,0
20240329,154300,138560800,4075,4075,4075,4075,0
20240329,154200,138560800,4075,4075,4075,4075,0
20240329,154100,138560800,4075,4075,4075,4075,0
20240329,154000,138560800,4075,4075,4075,4075,0
20240329,153900,138560800,4075,4075,4075,4075,0
20240329,153800,138560800,4075,4075,4075,4075,0
20240329,153700,138560800,4075,4075,4075,4075,0
20240329,153600,138560800,4075,4075,4075,4075,0
20240329,153500,138560800,4075,4075,4075,4075,0
20240329,153400,138560800,4075,4075,4075,4075,0
20240329,153300,138560800,4075,4075,4075,4075,1132
20240329,153200,138560800,4075,4075,4075,4075,0
20240329,153100,138560800,4075,4075,4075,4075,0
20240329,153000,138560800,4075,4075,4075,4075,1132
20240329,152900,133947900,4075,4075,4075,4075,0
20240329,152800,133947900,4075,4075,4075,4075,0
20240329,152700,133947900,4075,4075,4075,4075,0
20240329,152600,133947900,4075,4075,4075,4075,0
20240329,152500,133947900,4075,4075,4075,4075,0
20240329,152400,133947900,4075,4075,4075,4075,0
20240329,152300,133947900,4075,4075,4075,4075,0
20240329,152200,133947900,4075,4075,4075,4075,0
20240329,152100,133947900,4075,4075,4075,4075,0
20240329,152000,133947900,4075,4075,4075,4075,0
20240329,151900,133947900,4075,4075,4075,4075,8
20240329,151800,133915300,4075,4075,4075,4075,3
20240329,151700,133903075,4080,4080,4080,4080,0
20240329,151600,133903075,4080,4080,4080,4080,3
20240329,151500,133890835,4080,4080,4080,4080,674
20240329,151400,131140915,4085,4080,4085,4080,10
20240329,151300,131100080,4080,4080,4080,4080,0
20240329,151200,131100080,4080,4080,4080,4080,0
20240329,151100,131100080,4080,4080,4080,4080,25
20240329,151000,130998080,4085,4085,4085,4085,0
20240329,150900,130998080,4085,4085,4085,4085,0
20240329,150800,130998080,4085,4085,4085,4085,2
20240329,150700,130989910,4085,4085,4085,4085,0
20240329,150600,130989910,4085,4085,4085,4085,0
20240329,150500,130989910,4085,4085,4085,4085,0
20240329,150400,130989910,4085,4085,4085,4085,0
20240329,150300,130989910,4085,4085,4085,4085,0
20240329,150200,130989910,4085,4085,4085,4085,4
20240329,150100,130973570,4085,4085,4085,4085,0
20240329,150000,130973570,4085,4085,4085,4085,0
20240329,145900,130973570,4085,4085,4085,4085,0
20240329,145800,130973570,4085,4085,4085,4085,0
20240329,145700,130973570,4085,4085,4085,4085,0
20240329,145600,130973570,4085,4085,4085,4085,0
20240329,145500,130973570,4085,4085,4085,4085,20
20240329,145400,130891870,4080,4080,4080,4080,0
20240329,145300,130891870,4080,4080,4080,4080,0
20240329,145200,130891870,4080,4080,4080,4080,0
20240329,145100,130891870,4080,4085,4090,4080,66
20240329,145000,130622140,4090,4090,4090,4090,0
20240329,144900,130622140,4090,4090,4090,4090,0
20240329,144800,130622140,4090,4090,4090,4090,1
20240329,144700,130618050,4080,4080,4080,4080,0
20240329,144600,130618050,4080,4080,4080,4080,0
20240329,144500,130618050,4080,4080,4080,4080,0
20240329,144400,130618050,4080,4080,4080,4080,0
20240329,144300,130618050,4080,4080,4080,4080,0
20240329,144200,130618050,4080,4080,4080,4080,0
20240329,144100,130618050,4080,4080,4080,4080,0
20240329,144000,130618050,4080,4080,4080,4080,0
20240329,143900,130618050,4080,4080,4080,4080,0
20240329,143800,130618050,4080,4080,4080,4080,0
20240329,143700,130618050,4080,4080,4080,4080,0
20240329,143600,130618050,4080,4080,4080,4080,72
20240329,143500,130324290,4080,4080,4080,4080,0
20240329,143400,130324290,4080,4080,4080,4080,0
20240329,143300,130324290,4080,4080,4080,4080,50
20240329,143200,130120290,4080,4080,4080,4080,0
20240329,143100,130120290,4080,4080,4080,4080,0
20240329,143000,130120290,4080,4080,4080,4080,24
20240329,142900,130022370,4075,4075,4075,4075,0
20240329,142800,130022370,4075,4075,4075,4075,0
20240329,142700,130022370,4075,4075,4075,4075,0
20240329,142600,130022370,4075,4080,4080,4075,223
20240329,142500,129112645,4080,4080,4080,4080,10
20240329,142400,129071845,4075,4075,4075,4075,0
20240329,142300,129071845,4075,4080,4080,4075,556
20240329,142200,126803645,4075,4075,4075,4075,0
20240329,142100,126803645,4075,4075,4075,4075,0
20240329,142000,126803645,4075,4075,4075,4075,0
20240329,141900,126803645,4075,4075,4075,4075,0
20240329,141800,126803645,4075,4075,4075,4075,0
20240329,141700,126803645,4075,4080,4080,4075,285
20240329,141600,125641020,4075,4075,4075,4075,0
20240329,141500,125641020,4075,4075,4075,4075,3
20240329,141400,125628795,4080,4080,4080,4080,0
20240329,141300,125628795,4080,4080,4080,4080,0
20240329,141200,125628795,4080,4090,4090,4080,1080
20240329,141100,121216385,4090,4090,4090,4090,0
20240329,141000,121216385,4090,4090,4090,4090,0
20240329,140900,121216385,4090,4090,4090,4090,3
20240329,140800,121204115,4090,4090,4090,4090,0
20240329,140700,121204115,4090,4090,4090,4090,0
20240329,140600,121204115,4090,4090,4090,4090,0
20240329,140500,121204115,4090,4090,4090,4090,5
20240329,140400,121183665,4090,4090,4090,4090,0
20240329,140300,121183665,4090,4090,4090,4090,3
20240329,140200,121171395,4090,4090,4090,4090,0
20240329,140100,121171395,4090,4090,4090,4090,0
20240329,140000,121171395,4090,4090,4090,4090,55
20240329,135900,120946445,4090,4090,4090,4090,0
20240329,135800,120946445,4090,4090,4090,4090,0
20240329,135700,120946445,4090,4100,4100,4090,95
20240329,135600,120557105,4100,4100,4100,4100,0
20240329,135500,120557105,4100,4100,4100,4100,0
20240329,135400,120557105,4100,4100,4100,4100,35
20240329,135300,120413605,4100,4100,4100,4100,24
20240329,135200,120315205,4105,4105,4105,4105,0
20240329,135100,120315205,4105,4105,4105,4105,0
20240329,135000,120315205,4105,4105,4105,4105,0
20240329,134900,120315205,4105,4105,4105,4105,0
20240329,134800,120315205,4105,4105,4105,4105,1
20240329,134700,120311100,4100,4100,4100,4100,0
20240329,134600,120311100,4100,4100,4100,4100,350
20240329,134500,118876100,4100,4100,4100,4100,0
20240329,134400,118876100,4100,4100,4100,4100,0
20240329,134300,118876100,4100,4100,4100,4100,0
20240329,134200,118876100,4100,4100,4100,4100,0
20240329,134100,118876100,4100,4095,4100,4095,13
20240329,134000,118822810,4095,4095,4095,4095,100
20240329,133900,118413310,4095,4095,4095,4095,0
20240329,133800,118413310,4095,4095,4095,4095,0
20240329,133700,118413310,4095,4095,4095,4095,0
20240329,133600,118413310,4095,4095,4095,4095,0
20240329,133500,118413310,4095,4095,4095,4095,0
20240329,133400,118413310,4095,4095,4095,4095,10
20240329,133300,118372360,4080,4080,4080,4080,0
20240329,133200,118372360,4080,4080,4080,4080,0
20240329,133100,118372360,4080,4090,4095,4080,111
20240329,133000,117918205,4080,4080,4080,4080,0
20240329,132900,117918205,4080,4080,4080,4080,0
20240329,132800,117918205,4080,4080,4080,4080,0
20240329,132700,117918205,4080,4080,4080,4080,0
20240329,132600,117918205,4080,4080,4080,4080,0
20240329,132500,117918205,4080,4080,4080,4080,0
20240329,132400,117918205,4080,4080,4080,4080,0
20240329,132300,117918205,4080,4080,4080,4080,0
20240329,132200,117918205,4080,4080,4080,4080,0
20240329,132100,117918205,4080,4080,4080,4080,0
20240329,132000,117918205,4080,4080,4080,4080,508
20240329,131900,115845565,4085,4085,4085,4085,30
20240329,131800,115723015,4085,4085,4085,4085,12
20240329,131700,115673995,4085,4085,4085,4085,2
20240329,131600,115665825,4080,4080,4080,4080,0
20240329,131500,115665825,4080,4080,4080,4080,0
20240329,131400,115665825,4080,4080,4080,4080,56
20240329,131300,115437345,4080,4080,4080,4080,3
20240329,131200,115425105,4085,4085,4085,4085,0
20240329,131100,115425105,4085,4085,4085,4085,1
20240329,131000,115421020,4080,4080,4080,4080,0
20240329,130900,115421020,4080,4080,4080,4080,7
20240329,130800,115392460,4080,4080,4080,4080,0
20240329,130700,115392460,4080,4080,4080,4080,0
20240329,130600,115392460,4080,4080,4080,4080,0
20240329,130500,115392460,4080,4080,4080,4080,0
20240329,130400,115392460,4080,4080,4080,4080,3
20240329,130300,115380220,4080,4080,4080,4080,0
20240329,130200,115380220,4080,4080,4080,4080,0
20240329,130100,115380220,4080,4080,4080,4080,0
20240329,130000,115380220,4080,4080,4080,4080,3
20240329,125900,115367980,4080,4080,4080,4080,0
20240329,125800,115367980,4080,4080,4080,4080,0
20240329,125700,115367980,4080,4080,4080,4080,0
20240329,125600,115367980,4080,4080,4080,4080,3
20240329,125500,115355740,4085,4085,4085,4085,0
20240329,125400,115355740,4085,4085,4085,4085,0
20240329,125300,115355740,4085,4085,4085,4085,4
20240329,125200,115339400,4080,4080,4080,4080,3
20240329,125100,115327160,4080,4080,4080,4080,0
20240329,125000,115327160,4080,4080,4080,4080,0
20240329,124900,115327160,4080,4080,4080,4080,0
20240329,124800,115327160,4080,4080,4080,4080,0
20240329,124700,115327160,4080,4080,4080,4080,0
20240329,124600,115327160,4080,4080,4080,4080,3
20240329,124500,115314920,4080,4080,4080,4080,0
20240329,124400,115314920,4080,4080,4080,4080,0
20240329,124300,115314920,4080,4080,4080,4080,0
20240329,124200,115314920,4080,4080,4080,4080,0
20240329,124100,115314920,4080,4080,4080,4080,0
20240329,124000,115314920,4080,4080,4080,4080,0
20240329,123900,115314920,4080,4080,4080,4080,0
20240329,123800,115314920,4080,4080,4080,4080,0
20240329,123700,115314920,4080,4080,4080,4080,0
20240329,123600,115314920,4080,4080,4080,4080,0
20240329,123500,115314920,4080,4080,4080,4080,0
20240329,123400,115314920,4080,4080,4080,4080,0
20240329,123300,115314920,4080,4080,4080,4080,0
20240329,123200,115314920,4080,4080,4080,4080,0
20240329,123100,115314920,4080,4080,4080,4080,1
20240329,123000,115310840,4080,4095,4095,4080,2231
20240329,122900,106196000,4105,4105,4105,4105,1
20240329,122800,106191895,4095,4095,4095,4095,0
20240329,122700,106191895,4095,4095,4095,4095,0
20240329,122600,106191895,4095,4095,4095,4095,0
20240329,122500,106191895,4095,4095,4095,4095,0
20240329,122400,106191895,4095,4095,4095,4095,0
20240329,122300,106191895,4095,4095,4095,4095,15
20240329,122200,106130470,4100,4100,4100,4100,0
20240329,122100,106130470,4100,4100,4100,4100,0
20240329,122000,106130470,4100,4100,4100,4100,0
20240329,121900,106130470,4100,4100,4100,4100,10
20240329,121800,106089470,4090,4090,4090,4090,0
20240329,121700,106089470,4090,4090,4090,4090,0
20240329,121600,106089470,4090,4090,4090,4090,0
20240329,121500,106089470,4090,4090,4090,4090,0
20240329,121400,106089470,4090,4090,4090,4090,0
20240329,121300,106089470,4090,4090,4090,4090,0
20240329,121200,106089470,4090,4090,4090,4090,0
20240329,121100,106089470,4090,4090,4090,4090,57
20240329,121000,105856340,4100,4100,4100,4100,0
20240329,120900,105856340,4100,4100,4100,4100,17
20240329,120800,105786640,4100,4110,4110,4100,798
20240329,120700,102507860,4110,4110,4110,4110,6
20240329,120600,102483200,4110,4105,4110,4105,5
20240329,120500,102462655,4105,4105,4105,4105,0
20240329,120400,102462655,4105,4105,4105,4105,0
20240329,120300,102462655,4105,4105,4105,4105,0
20240329,120200,102462655,4105,4105,4105,4105,0
20240329,120100,102462655,4105,4110,4110,4105,21
20240329,120000,102376355,4105,4105,4105,4105,1
20240329,115900,102372250,4105,4105,4105,4105,0
20240329,115800,102372250,4105,4105,4105,4105,0
20240329,115700,102372250,4105,4105,4105,4105,0
20240329,115600,102372250,4105,4105,4105,4105,0
20240329,115500,102372250,4105,4105,4105,4105,0
20240329,115400,102372250,4105,4105,4105,4105,24
20240329,115300,102273730,4100,4100,4100,4100,0
20240329,115200,102273730,4100,4100,4100,4100,70
20240329,115100,101986730,4095,4095,4095,4095,0
20240329,115000,101986730,4095,4095,4095,4095,412
20240329,114900,100299590,4090,4090,4090,4090,0
20240329,114800,100299590,4090,4090,4090,4090,3
20240329,114700,100287320,4090,4090,4090,4090,0
20240329,114600,100287320,4090,4090,4090,4090,0
20240329,114500,100287320,4090,4090,4090,4090,0
20240329,114400,100287320,4090,4090,4090,4090,0
20240329,114300,100287320,4090,4090,4090,4090,10
20240329,114200,100246420,4090,4090,4090,4090,0
20240329,114100,100246420,4090,4090,4090,4090,0
20240329,114000,100246420,4090,4090,4090,4090,0
20240329,113900,100246420,4090,4090,4090,4090,0
20240329,113800,100246420,4090,4090,4090,4090,7
20240329,113700,100217790,4085,4095,4095,4085,434
20240329,113600,98441705,4095,4095,4095,4095,0
20240329,113500,98441705,4095,4095,4095,4095,0
20240329,113400,98441705,4095,4095,4095,4095,3
20240329,113300,98429420,4100,4100,4100,4100,0
20240329,113200,98429420,4100,4100,4100,4100,0
20240329,113100,98429420,4100,4100,4100,4100,10
20240329,113000,98388420,4095,4095,4095,4095,0
20240329,112900,98388420,4095,4095,4095,4095,0
20240329,112800,98388420,4095,4095,4095,4095,3
20240329,112700,98376135,4095,4095,4095,4095,0
20240329,112600,98376135,4095,4095,4095,4095,0
20240329,112500,98376135,4095,4095,4095,4095,0
20240329,112400,98376135,4095,4095,4095,4095,3
20240329,112300,98363850,4095,4095,4095,4095,0
20240329,112200,98363850,4095,4095,4095,4095,0
20240329,112100,98363850,4095,4095,4095,4095,0
20240329,112000,98363850,4095,4095,4095,4095,3
20240329,111900,98351565,4095,4095,4095,4095,0
20240329,111800,98351565,4095,4095,4095,4095,0
20240329,111700,98351565,4095,4095,4095,4095,0
20240329,111600,98351565,4095,4095,4095,4095,0
20240329,111500,98351565,4095,4095,4095,4095,0
20240329,111400,98351565,4095,4095,4095,4095,47
20240329,111300,98159100,4090,4090,4090,4090,0
20240329,111200,98159100,4090,4090,4090,4090,3
20240329,111100,98146830,4085,4085,4085,4085,0
20240329,111000,98146830,4085,4085,4085,4085,0
20240329,110900,98146830,4085,4085,4085,4085,0
20240329,110800,98146830,4085,4085,4085,4085,3
20240329,110700,98134575,4085,4085,4085,4085,0
20240329,110600,98134575,4085,4085,4085,4085,0
20240329,110500,98134575,4085,4090,4090,4085,89
20240329,110400,97771000,4090,4090,4090,4090,0
20240329,110300,97771000,4090,4090,4090,4090,0
20240329,110200,97771000,4090,4085,4090,4085,4
20240329,110100,97754655,4085,4085,4085,4085,0
20240329,110000,97754655,4085,4085,4085,4085,0
20240329,105900,97754655,4085,4085,4085,4085,0
20240329,105800,97754655,4085,4085,4085,4085,3
20240329,105700,97742400,4085,4085,4085,4085,0
20240329,105600,97742400,4085,4090,4090,4085,373
20240329,105500,96218490,4090,4090,4090,4090,0
20240329,105400,96218490,4090,4090,4090,4090,21
20240329,105300,96132600,4090,4090,4090,4090,0
20240329,105200,96132600,4090,4090,4090,4090,0
20240329,105100,96132600,4090,4090,4090,4090,0
20240329,105000,96132600,4090,4090,4090,4090,103
20240329,104900,95711330,4090,4090,4090,4090,0
20240329,104800,95711330,4090,4090,4090,4090,0
20240329,104700,95711330,4090,4090,4090,4090,0
20240329,104600,95711330,4090,4090,4090,4090,58
20240329,104500,95474110,4095,4095,4095,4095,5
20240329,104400,95453635,4090,4090,4090,4090,0
20240329,104300,95453635,4090,4090,4090,4090,0
20240329,104200,95453635,4090,4090,4090,4090,3
20240329,104100,95441365,4090,4090,4090,4090,0
20240329,104000,95441365,4090,4090,4090,4090,0
20240329,103900,95441365,4090,4090,4090,4090,3
20240329,103800,95429095,4090,4090,4090,4090,0
20240329,103700,95429095,4090,4090,4090,4090,0
20240329,103600,95429095,4090,4095,4095,4090,142
20240329,103500,94847685,4095,4095,4095,4095,0
20240329,103400,94847685,4095,4095,4095,4095,0
20240329,103300,94847685,4095,4095,4095,4095,0
20240329,103200,94847685,4095,4095,4095,4095,3
20240329,103100,94835400,4095,4095,4095,4095,0
20240329,103000,94835400,4095,4095,4095,4095,0
20240329,102900,94835400,4095,4095,4095,4095,3
20240329,102800,94823115,4095,4095,4095,4095,1
20240329,102700,94819020,4095,4095,4095,4095,0
20240329,102600,94819020,4095,4095,4095,4095,1
20240329,102500,94814925,4095,4095,4095,4095,3
20240329,102400,94802640,4095,4095,4095,4095,0
20240329,102300,94802640,4095,4095,4095,4095,0
20240329,102200,94802640,4095,4095,4095,4095,3
20240329,102100,94790355,4090,4090,4090,4090,0
20240329,102000,94790355,4090,4100,4100,4090,52
20240329,101900,94577215,4100,4100,4100,4100,3
20240329,101800,94564915,4100,4100,4100,4100,0
20240329,101700,94564915,4100,4100,4100,4100,0
20240329,101600,94564915,4100,4100,4100,4100,7
20240329,101500,94536215,4090,4090,4090,4090,0
20240329,101400,94536215,4090,4090,4100,4090,19
20240329,101300,94458455,4090,4095,4095,4090,6
20240329,101200,94433910,4095,4095,4095,4095,0
20240329,101100,94433910,4095,4095,4095,4095,0
20240329,101000,94433910,4095,4095,4095,4095,0
20240329,100900,94433910,4095,4095,4095,4095,3
20240329,100800,94421625,4090,4090,4090,4090,3
20240329,100700,94409355,4100,4100,4100,4100,0
20240329,100600,94409355,4100,4100,4100,4100,0
20240329,100500,94409355,4100,4100,4100,4100,27
20240329,100400,94298655,4100,4105,4105,4100,97
20240329,100300,93900585,4105,4105,4105,4105,0
20240329,100200,93900585,4105,4105,4105,4105,0
20240329,100100,93900585,4105,4105,4105,4105,0
20240329,100000,93900585,4105,4105,4105,4105,0
20240329,095900,93900585,4105,4100,4105,4100,25
20240329,095800,93797990,4080,4085,4085,4080,108
20240329,095700,93357070,4105,4105,4105,4105,7
20240329,095600,93328335,4105,4105,4105,4105,3
20240329,095500,93316020,4080,4080,4080,4080,0
20240329,095400,93316020,4080,4080,4080,4080,0
20240329,095300,93316020,4080,4100,4100,4080,110
20240329,095200,92866655,4105,4105,4105,4105,0
20240329,095100,92866655,4105,4105,4105,4105,0
20240329,095000,92866655,4105,4105,4105,4105,0
20240329,094900,92866655,4105,4105,4105,4105,2
20240329,094800,92858445,4105,4105,4105,4105,0
20240329,094700,92858445,4105,4105,4105,4105,100
20240329,094600,92447945,4105,4105,4105,4105,393
20240329,094500,90834680,4105,4105,4105,4105,0
20240329,094400,90834680,4105,4105,4105,4105,0
20240329,094300,90834680,4105,4105,4105,4105,2
20240329,094200,90826470,4105,4105,4105,4105,100
20240329,094100,90415970,4105,4105,4105,4105,33
20240329,094000,90280505,4110,4110,4110,4110,0
20240329,093900,90280505,4110,4110,4110,4110,0
20240329,093800,90280505,4110,4110,4110,4110,0
20240329,093700,90280505,4110,4110,4110,4110,50
20240329,093600,90075005,4110,4110,4110,4110,0
20240329,093500,90075005,4110,4105,4110,4105,15
20240329,093400,90013425,4105,4080,4105,4080,74
20240329,093300,89711155,4080,4080,4080,4080,150
20240329,093200,89099155,4105,4095,4105,4095,16
20240329,093100,89033595,4075,4075,4075,4075,0
20240329,093000,89033595,4075,4075,4075,4075,190
20240329,092900,88259345,4070,4095,4095,4070,719
20240329,092800,85329045,4075,4075,4075,4075,351
20240329,092700,83898720,4095,4075,4095,4075,200
20240329,092600,83082720,4075,4080,4080,4075,148
20240329,092500,82479140,4075,4075,4075,4075,0
20240329,092400,82479140,4075,4075,4075,4075,2
20240329,092300,82470990,4070,4075,4075,4070,200
20240329,092200,81656005,4075,4090,4095,4075,870
20240329,092100,78109305,4095,4095,4095,4095,255
20240329,092000,77065080,4095,4090,4110,4080,4541
20240329,091900,58503245,4090,4105,4105,4090,2200
20240329,091800,49493695,4140,4120,4140,4095,4073
20240329,091700,32779720,4110,4110,4110,4110,0
20240329,091600,32779720,4110,4110,4110,4110,0
20240329,091500,32779720,4110,4115,4115,4110,500
20240329,091400,30724220,4110,4125,4125,4110,1210
20240329,091300,25742590,4155,4155,4155,4155,0
20240329,091200,25742590,4155,4145,4155,4145,120
20240329,091100,25244290,4125,4125,4125,4125,1361
20240329,091000,19630165,4125,4150,4150,4115,1752
20240329,090900,12396705,4155,4155,4155,4155,47
20240329,090800,12201420,4165,4165,4165,4165,20
20240329,090700,12118120,4165,4165,4165,4165,0
20240329,090600,12118120,4165,4165,4165,4165,0
20240329,090500,12118120,4165,4165,4165,4165,0
20240329,090400,12118120,4165,4165,4170,4165,387
20240329,090300,10504830,4165,4165,4165,4165,8
20240329,090200,10471510,4150,4180,4180,4150,2215
20240329,090100,1254000,4180,4180,4180,4180,0
20240329,090000,1254000,4180,4180,4180,4180,300