KissMeData/033320/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,191500,334513830,4395,4395,4395,4395,1945
20240321,191400,334513830,4395,4395,4395,4395,0
20240321,191300,334513830,4395,4395,4395,4395,0
20240321,191200,334513830,4395,4395,4395,4395,0
20240321,191100,334513830,4395,4395,4395,4395,0
20240321,191000,334513830,4395,4395,4395,4395,0
20240321,190900,334513830,4395,4395,4395,4395,0
20240321,190800,334513830,4395,4395,4395,4395,0
20240321,190700,334513830,4395,4395,4395,4395,0
20240321,190600,334513830,4395,4395,4395,4395,0
20240321,190500,334513830,4395,4395,4395,4395,0
20240321,190400,334513830,4395,4395,4395,4395,0
20240321,190300,334513830,4395,4395,4395,4395,0
20240321,190200,334513830,4395,4395,4395,4395,0
20240321,190100,334513830,4395,4395,4395,4395,0
20240321,190000,334513830,4395,4395,4395,4395,0
20240321,185900,334513830,4395,4395,4395,4395,0
20240321,185800,334513830,4395,4395,4395,4395,0
20240321,185700,334513830,4395,4395,4395,4395,0
20240321,185600,334513830,4395,4395,4395,4395,0
20240321,185500,334513830,4395,4395,4395,4395,0
20240321,185400,334513830,4395,4395,4395,4395,0
20240321,185300,334513830,4395,4395,4395,4395,0
20240321,185200,334513830,4395,4395,4395,4395,0
20240321,185100,334513830,4395,4395,4395,4395,0
20240321,185000,334513830,4395,4395,4395,4395,0
20240321,184900,334513830,4395,4395,4395,4395,0
20240321,184800,334513830,4395,4395,4395,4395,0
20240321,184700,334513830,4395,4395,4395,4395,0
20240321,184600,334513830,4395,4395,4395,4395,0
20240321,184500,334513830,4395,4395,4395,4395,1945
20240321,184400,334513830,4395,4395,4395,4395,0
20240321,184300,334513830,4395,4395,4395,4395,0
20240321,184200,334513830,4395,4395,4395,4395,0
20240321,184100,334513830,4395,4395,4395,4395,0
20240321,184000,334513830,4395,4395,4395,4395,0
20240321,183900,334513830,4395,4395,4395,4395,0
20240321,183800,334513830,4395,4395,4395,4395,0
20240321,183700,334513830,4395,4395,4395,4395,0
20240321,183600,334513830,4395,4395,4395,4395,0
20240321,183500,334513830,4395,4395,4395,4395,0
20240321,183400,334513830,4395,4395,4395,4395,0
20240321,183300,334513830,4395,4395,4395,4395,0
20240321,183200,334513830,4395,4395,4395,4395,0
20240321,183100,334513830,4395,4395,4395,4395,0
20240321,183000,334513830,4395,4395,4395,4395,0
20240321,182900,334513830,4395,4395,4395,4395,0
20240321,182800,334513830,4395,4395,4395,4395,0
20240321,182700,334513830,4395,4395,4395,4395,0
20240321,182600,334513830,4395,4395,4395,4395,0
20240321,182500,334513830,4395,4395,4395,4395,0
20240321,182400,334513830,4395,4395,4395,4395,0
20240321,182300,334513830,4395,4395,4395,4395,0
20240321,182200,334513830,4395,4395,4395,4395,0
20240321,182100,334513830,4395,4395,4395,4395,0
20240321,182000,334513830,4395,4395,4395,4395,0
20240321,181900,334513830,4395,4395,4395,4395,0
20240321,181800,334513830,4395,4395,4395,4395,0
20240321,181700,334513830,4395,4395,4395,4395,0
20240321,181600,334513830,4395,4395,4395,4395,0
20240321,181500,334513830,4395,4395,4395,4395,1945
20240321,181400,334513830,4395,4395,4395,4395,0
20240321,181300,334513830,4395,4395,4395,4395,0
20240321,181200,334513830,4395,4395,4395,4395,0
20240321,181100,334513830,4395,4395,4395,4395,0
20240321,181000,334513830,4395,4395,4395,4395,0
20240321,180900,334513830,4395,4395,4395,4395,0
20240321,180800,334513830,4395,4395,4395,4395,0
20240321,180700,334513830,4395,4395,4395,4395,0
20240321,180600,334513830,4395,4395,4395,4395,0
20240321,180500,334513830,4395,4395,4395,4395,0
20240321,180400,334513830,4395,4395,4395,4395,0
20240321,180300,334513830,4395,4395,4395,4395,0
20240321,180200,334513830,4395,4395,4395,4395,0
20240321,180100,334513830,4395,4395,4395,4395,0
20240321,180000,334513830,4395,4395,4395,4395,0
20240321,175900,334513830,4395,4395,4395,4395,0
20240321,175800,334513830,4395,4395,4395,4395,0
20240321,175700,334513830,4395,4395,4395,4395,0
20240321,175600,334513830,4395,4395,4395,4395,0
20240321,175500,334513830,4395,4395,4395,4395,0
20240321,175400,334513830,4395,4395,4395,4395,0
20240321,175300,334513830,4395,4395,4395,4395,0
20240321,175200,334513830,4395,4395,4395,4395,0
20240321,175100,334513830,4395,4395,4395,4395,0
20240321,175000,334513830,4395,4395,4395,4395,0
20240321,174900,334513830,4395,4395,4395,4395,0
20240321,174800,334513830,4395,4395,4395,4395,0
20240321,174700,334513830,4395,4395,4395,4395,0
20240321,174600,334513830,4395,4395,4395,4395,0
20240321,174500,334513830,4395,4395,4395,4395,1945
20240321,174400,334513830,4395,4395,4395,4395,0
20240321,174300,334513830,4395,4395,4395,4395,0
20240321,174200,334513830,4395,4395,4395,4395,0
20240321,174100,334513830,4395,4395,4395,4395,0
20240321,174000,334513830,4395,4395,4395,4395,0
20240321,173900,334513830,4395,4395,4395,4395,0
20240321,173800,334513830,4395,4395,4395,4395,0
20240321,173700,334513830,4395,4395,4395,4395,0
20240321,173600,334513830,4395,4395,4395,4395,0
20240321,173500,334513830,4395,4395,4395,4395,0
20240321,173400,334513830,4395,4395,4395,4395,0
20240321,173300,334513830,4395,4395,4395,4395,0
20240321,173200,334513830,4395,4395,4395,4395,0
20240321,173100,334513830,4395,4395,4395,4395,0
20240321,173000,334513830,4395,4395,4395,4395,0
20240321,172900,334513830,4395,4395,4395,4395,0
20240321,172800,334513830,4395,4395,4395,4395,0
20240321,172700,334513830,4395,4395,4395,4395,0
20240321,172600,334513830,4395,4395,4395,4395,0
20240321,172500,334513830,4395,4395,4395,4395,0
20240321,172400,334513830,4395,4395,4395,4395,0
20240321,172300,334513830,4395,4395,4395,4395,0
20240321,172200,334513830,4395,4395,4395,4395,0
20240321,172100,334513830,4395,4395,4395,4395,0
20240321,172000,334513830,4395,4395,4395,4395,0
20240321,171900,334513830,4395,4395,4395,4395,0
20240321,171800,334513830,4395,4395,4395,4395,0
20240321,171700,334513830,4395,4395,4395,4395,0
20240321,171600,334513830,4395,4395,4395,4395,0
20240321,171500,334513830,4395,4395,4395,4395,1945
20240321,171400,334513830,4395,4395,4395,4395,0
20240321,171300,334513830,4395,4395,4395,4395,0
20240321,171200,334513830,4395,4395,4395,4395,0
20240321,171100,334513830,4395,4395,4395,4395,0
20240321,171000,334513830,4395,4395,4395,4395,0
20240321,170900,334513830,4395,4395,4395,4395,0
20240321,170800,334513830,4395,4395,4395,4395,0
20240321,170700,334513830,4395,4395,4395,4395,0
20240321,170600,334513830,4395,4395,4395,4395,0
20240321,170500,334513830,4395,4395,4395,4395,0
20240321,170400,334513830,4395,4395,4395,4395,0
20240321,170300,334513830,4395,4395,4395,4395,0
20240321,170200,334513830,4395,4395,4395,4395,0
20240321,170100,334513830,4395,4395,4395,4395,0
20240321,170000,334513830,4395,4395,4395,4395,0
20240321,165900,334513830,4395,4395,4395,4395,0
20240321,165800,334513830,4395,4395,4395,4395,0
20240321,165700,334513830,4395,4395,4395,4395,0
20240321,165600,334513830,4395,4395,4395,4395,0
20240321,165500,334513830,4395,4395,4395,4395,0
20240321,165400,334513830,4395,4395,4395,4395,0
20240321,165300,334513830,4395,4395,4395,4395,0
20240321,165200,334513830,4395,4395,4395,4395,0
20240321,165100,334513830,4395,4395,4395,4395,0
20240321,165000,334513830,4395,4395,4395,4395,0
20240321,164900,334513830,4395,4395,4395,4395,0
20240321,164800,334513830,4395,4395,4395,4395,0
20240321,164700,334513830,4395,4395,4395,4395,0
20240321,164600,334513830,4395,4395,4395,4395,0
20240321,164500,334513830,4395,4395,4395,4395,1945
20240321,164400,334513830,4395,4395,4395,4395,0
20240321,164300,334513830,4395,4395,4395,4395,0
20240321,164200,334513830,4395,4395,4395,4395,0
20240321,164100,334513830,4395,4395,4395,4395,0
20240321,164000,334513830,4395,4395,4395,4395,0
20240321,163900,334513830,4395,4395,4395,4395,0
20240321,163800,334513830,4395,4395,4395,4395,0
20240321,163700,334513830,4395,4395,4395,4395,0
20240321,163600,334513830,4395,4395,4395,4395,0
20240321,163500,334513830,4395,4395,4395,4395,0
20240321,163400,334513830,4395,4395,4395,4395,0
20240321,163300,334513830,4395,4395,4395,4395,0
20240321,163200,334513830,4395,4395,4395,4395,0
20240321,163100,334513830,4395,4395,4395,4395,0
20240321,163000,334513830,4395,4395,4395,4395,0
20240321,162900,334513830,4395,4395,4395,4395,0
20240321,162800,334513830,4395,4395,4395,4395,0
20240321,162700,334513830,4395,4395,4395,4395,0
20240321,162600,334513830,4395,4395,4395,4395,0
20240321,162500,334513830,4395,4395,4395,4395,0
20240321,162400,334513830,4395,4395,4395,4395,0
20240321,162300,334513830,4395,4395,4395,4395,0
20240321,162200,334513830,4395,4395,4395,4395,0
20240321,162100,334513830,4395,4395,4395,4395,0
20240321,162000,334513830,4395,4395,4395,4395,0
20240321,161900,334513830,4395,4395,4395,4395,0
20240321,161800,334513830,4395,4395,4395,4395,0
20240321,161700,334513830,4395,4395,4395,4395,0
20240321,161600,334513830,4395,4395,4395,4395,0
20240321,161500,334513830,4395,4395,4395,4395,1945
20240321,161400,334513830,4395,4395,4395,4395,0
20240321,161300,334513830,4395,4395,4395,4395,0
20240321,161200,334513830,4395,4395,4395,4395,0
20240321,161100,334513830,4395,4395,4395,4395,0
20240321,161000,334513830,4395,4395,4395,4395,0
20240321,160900,334513830,4395,4395,4395,4395,0
20240321,160800,334513830,4395,4395,4395,4395,0
20240321,160700,334513830,4395,4395,4395,4395,0
20240321,160600,334513830,4395,4395,4395,4395,0
20240321,160500,334513830,4395,4395,4395,4395,0
20240321,160400,334513830,4395,4395,4395,4395,0
20240321,160300,334513830,4395,4395,4395,4395,0
20240321,160200,334513830,4395,4395,4395,4395,0
20240321,160100,334513830,4395,4395,4395,4395,0
20240321,160000,334513830,4395,4395,4395,4395,0
20240321,155900,334513830,4395,4395,4395,4395,0
20240321,155800,334513830,4395,4395,4395,4395,0
20240321,155700,334513830,4395,4395,4395,4395,0
20240321,155600,334513830,4395,4395,4395,4395,0
20240321,155500,334513830,4395,4395,4395,4395,0
20240321,155400,334513830,4395,4395,4395,4395,0
20240321,155300,334513830,4395,4395,4395,4395,0
20240321,155200,334513830,4395,4395,4395,4395,0
20240321,155100,334513830,4395,4395,4395,4395,0
20240321,155000,334513830,4395,4395,4395,4395,0
20240321,154900,334513830,4395,4395,4395,4395,0
20240321,154800,334513830,4395,4395,4395,4395,0
20240321,154700,334513830,4395,4395,4395,4395,0
20240321,154600,334513830,4395,4395,4395,4395,0
20240321,154500,334513830,4395,4395,4395,4395,1945
20240321,154400,334513830,4395,4395,4395,4395,0
20240321,154300,334513830,4395,4395,4395,4395,0
20240321,154200,334513830,4395,4395,4395,4395,0
20240321,154100,334513830,4395,4395,4395,4395,0
20240321,154000,334513830,4395,4395,4395,4395,0
20240321,153900,334513830,4395,4395,4395,4395,0
20240321,153800,334513830,4395,4395,4395,4395,0
20240321,153700,334513830,4395,4395,4395,4395,0
20240321,153600,334513830,4395,4395,4395,4395,0
20240321,153500,334513830,4395,4395,4395,4395,0
20240321,153400,334513830,4395,4395,4395,4395,0
20240321,153300,334513830,4395,4395,4395,4395,0
20240321,153200,334513830,4395,4395,4395,4395,0
20240321,153100,334513830,4395,4395,4395,4395,0
20240321,153000,334513830,4395,4395,4395,4395,1945
20240321,152900,325965555,4395,4395,4395,4395,0
20240321,152800,325965555,4395,4395,4395,4395,0
20240321,152700,325965555,4395,4395,4395,4395,0
20240321,152600,325965555,4395,4395,4395,4395,0
20240321,152500,325965555,4395,4395,4395,4395,0
20240321,152400,325965555,4395,4395,4395,4395,0
20240321,152300,325965555,4395,4395,4395,4395,0
20240321,152200,325965555,4395,4395,4395,4395,0
20240321,152100,325965555,4395,4395,4395,4395,0
20240321,152000,325965555,4395,4395,4395,4395,0
20240321,151900,325965555,4395,4395,4395,4395,0
20240321,151800,325965555,4395,4395,4395,4395,1
20240321,151700,325961160,4370,4370,4370,4370,7
20240321,151600,325930570,4395,4395,4395,4395,10
20240321,151500,325886620,4395,4385,4395,4370,51
20240321,151400,325663460,4390,4390,4390,4390,247
20240321,151300,324579130,4395,4395,4395,4395,4
20240321,151200,324561550,4390,4390,4390,4390,500
20240321,151100,322366550,4390,4390,4390,4390,202
20240321,151000,321479770,4390,4390,4390,4390,100
20240321,150900,321040770,4395,4390,4395,4390,130
20240321,150800,320469920,4390,4390,4390,4390,100
20240321,150700,320030920,4395,4395,4395,4395,30
20240321,150600,319899070,4390,4390,4390,4390,0
20240321,150500,319899070,4390,4400,4400,4390,428
20240321,150400,318016320,4400,4400,4400,4400,17
20240321,150300,317941520,4395,4395,4395,4395,501
20240321,150200,315739625,4395,4395,4395,4395,253
20240321,150100,314627690,4390,4390,4395,4390,258
20240321,150000,313493935,4390,4395,4395,4390,63
20240321,145900,313217250,4390,4390,4390,4390,210
20240321,145800,312295350,4390,4390,4390,4390,155
20240321,145700,311614900,4390,4390,4390,4390,50
20240321,145600,311395400,4395,4390,4395,4390,168
20240321,145500,310657875,4390,4390,4390,4390,1
20240321,145400,310653485,4375,4375,4375,4375,100
20240321,145300,310215985,4375,4375,4375,4375,0
20240321,145200,310215985,4375,4385,4385,4375,326
20240321,145100,308788980,4385,4390,4390,4385,158
20240321,145000,308096140,4390,4390,4390,4390,1
20240321,144900,308091750,4390,4385,4390,4385,142
20240321,144800,307468375,4390,4390,4390,4390,0
20240321,144700,307468375,4390,4390,4390,4390,5
20240321,144600,307446425,4390,4385,4390,4385,5
20240321,144500,307424485,4380,4380,4380,4380,0
20240321,144400,307424485,4380,4380,4380,4380,1
20240321,144300,307420105,4395,4395,4395,4395,0
20240321,144200,307420105,4395,4395,4395,4395,0
20240321,144100,307420105,4395,4395,4395,4395,0
20240321,144000,307420105,4395,4395,4395,4395,0
20240321,143900,307420105,4395,4395,4395,4395,0
20240321,143800,307420105,4395,4395,4395,4395,0
20240321,143700,307420105,4395,4395,4395,4395,0
20240321,143600,307420105,4395,4395,4395,4395,0
20240321,143500,307420105,4395,4395,4395,4395,0
20240321,143400,307420105,4395,4395,4395,4395,0
20240321,143300,307420105,4395,4395,4395,4395,3
20240321,143200,307406920,4395,4395,4395,4395,0
20240321,143100,307406920,4395,4395,4395,4395,200
20240321,143000,306527920,4395,4395,4395,4395,27
20240321,142900,306409255,4395,4390,4395,4390,295
20240321,142800,305112735,4395,4395,4395,4395,0
20240321,142700,305112735,4395,4395,4395,4395,1
20240321,142600,305108340,4380,4380,4380,4380,15
20240321,142500,305042640,4380,4380,4380,4380,192
20240321,142400,304201680,4395,4395,4395,4395,0
20240321,142300,304201680,4395,4395,4395,4380,32
20240321,142200,304061055,4395,4395,4395,4395,0
20240321,142100,304061055,4395,4395,4395,4395,0
20240321,142000,304061055,4395,4395,4395,4395,4
20240321,141900,304043475,4395,4395,4395,4395,201
20240321,141800,303160080,4380,4380,4380,4380,0
20240321,141700,303160080,4380,4380,4380,4380,67
20240321,141600,302866620,4395,4395,4395,4395,0
20240321,141500,302866620,4395,4395,4395,4395,0
20240321,141400,302866620,4395,4395,4395,4395,1
20240321,141300,302862225,4380,4385,4385,4380,37
20240321,141200,302700160,4395,4395,4395,4395,0
20240321,141100,302700160,4395,4395,4395,4395,532
20240321,141000,300362020,4390,4390,4390,4390,3
20240321,140900,300348850,4390,4390,4390,4390,0
20240321,140800,300348850,4390,4390,4390,4390,750
20240321,140700,297056350,4390,4390,4390,4390,5
20240321,140600,297034400,4395,4395,4395,4395,13
20240321,140500,296977265,4390,4390,4390,4390,0
20240321,140400,296977265,4390,4390,4390,4390,364
20240321,140300,295379305,4390,4390,4390,4390,200
20240321,140200,294501305,4390,4390,4390,4390,0
20240321,140100,294501305,4390,4390,4390,4390,0
20240321,140000,294501305,4390,4390,4390,4390,0
20240321,135900,294501305,4390,4380,4390,4380,45
20240321,135800,294304195,4385,4380,4385,4380,38
20240321,135700,294137730,4380,4380,4380,4380,50
20240321,135600,293918730,4390,4390,4390,4390,0
20240321,135500,293918730,4390,4390,4390,4390,0
20240321,135400,293918730,4390,4390,4390,4390,0
20240321,135300,293918730,4390,4390,4390,4390,0
20240321,135200,293918730,4390,4390,4390,4390,0
20240321,135100,293918730,4390,4385,4390,4385,301
20240321,135000,292598840,4390,4390,4390,4390,0
20240321,134900,292598840,4390,4390,4390,4390,20
20240321,134800,292511040,4390,4385,4390,4385,2
20240321,134700,292502265,4390,4390,4390,4390,0
20240321,134600,292502265,4390,4390,4390,4390,1
20240321,134500,292497875,4390,4390,4390,4390,0
20240321,134400,292497875,4390,4390,4390,4390,0
20240321,134300,292497875,4390,4390,4390,4390,3
20240321,134200,292484705,4390,4390,4390,4390,5
20240321,134100,292462755,4395,4395,4395,4395,50
20240321,134000,292243005,4395,4390,4395,4390,6
20240321,133900,292216660,4395,4395,4395,4395,0
20240321,133800,292216660,4395,4395,4395,4395,0
20240321,133700,292216660,4395,4395,4395,4395,40
20240321,133600,292040860,4385,4385,4385,4385,0
20240321,133500,292040860,4385,4390,4390,4385,200
20240321,133400,291163670,4395,4390,4395,4390,50
20240321,133300,290943930,4390,4385,4390,4385,283
20240321,133200,289701565,4380,4380,4380,4380,0
20240321,133100,289701565,4380,4380,4380,4380,0
20240321,133000,289701565,4380,4380,4380,4380,0
20240321,132900,289701565,4380,4380,4380,4380,158
20240321,132800,289009525,4380,4380,4380,4380,737
20240321,132700,285781465,4385,4385,4385,4385,0
20240321,132600,285781465,4385,4385,4385,4385,30
20240321,132500,285649915,4385,4385,4385,4385,26
20240321,132400,285535905,4385,4385,4385,4385,0
20240321,132300,285535905,4385,4385,4385,4385,1000
20240321,132200,281150905,4385,4385,4385,4385,705
20240321,132100,278059480,4385,4385,4385,4385,146
20240321,132000,277419270,4385,4380,4385,4380,53
20240321,131900,277187115,4390,4390,4390,4390,100
20240321,131800,276748115,4390,4390,4390,4390,0
20240321,131700,276748115,4390,4390,4390,4390,10
20240321,131600,276704215,4390,4380,4390,4380,35
20240321,131500,276550595,4390,4390,4390,4390,0
20240321,131400,276550595,4390,4390,4390,4390,1
20240321,131300,276546205,4380,4390,4390,4380,196
20240321,131200,275686240,4390,4390,4390,4390,0
20240321,131100,275686240,4390,4390,4390,4390,22
20240321,131000,275589660,4390,4390,4390,4390,50
20240321,130900,275370160,4395,4395,4395,4395,0
20240321,130800,275370160,4395,4395,4395,4395,0
20240321,130700,275370160,4395,4390,4395,4390,12
20240321,130600,275317475,4395,4395,4395,4395,101
20240321,130500,274873580,4390,4390,4390,4390,3
20240321,130400,274860410,4390,4390,4390,4390,183
20240321,130300,274057040,4390,4390,4390,4390,0
20240321,130200,274057040,4390,4390,4390,4390,35
20240321,130100,273903390,4390,4390,4390,4390,35
20240321,130000,273749740,4395,4395,4395,4395,0
20240321,125900,273749740,4395,4395,4395,4395,0
20240321,125800,273749740,4395,4395,4395,4395,0
20240321,125700,273749740,4395,4395,4395,4395,0
20240321,125600,273749740,4395,4395,4395,4395,0
20240321,125500,273749740,4395,4395,4395,4395,0
20240321,125400,273749740,4395,4395,4395,4395,0
20240321,125300,273749740,4395,4395,4395,4395,0
20240321,125200,273749740,4395,4395,4395,4395,2
20240321,125100,273740950,4395,4380,4395,4380,230
20240321,125000,272733535,4395,4395,4395,4395,0
20240321,124900,272733535,4395,4395,4395,4395,1
20240321,124800,272729140,4395,4395,4395,4395,0
20240321,124700,272729140,4395,4380,4395,4380,16
20240321,124600,272659045,4395,4395,4395,4395,1
20240321,124500,272654650,4385,4385,4385,4385,0
20240321,124400,272654650,4385,4385,4385,4385,0
20240321,124300,272654650,4385,4390,4390,4385,1211
20240321,124200,267344365,4395,4395,4395,4395,0
20240321,124100,267344365,4395,4395,4395,4395,0
20240321,124000,267344365,4395,4395,4395,4395,200
20240321,123900,266465365,4395,4395,4395,4395,0
20240321,123800,266465365,4395,4395,4395,4395,0
20240321,123700,266465365,4395,4395,4395,4395,0
20240321,123600,266465365,4395,4395,4395,4395,0
20240321,123500,266465365,4395,4395,4395,4395,0
20240321,123400,266465365,4395,4395,4395,4395,0
20240321,123300,266465365,4395,4395,4395,4395,0
20240321,123200,266465365,4395,4395,4395,4395,1
20240321,123100,266460970,4395,4385,4395,4385,9
20240321,123000,266421495,4385,4385,4385,4385,511
20240321,122900,264180760,4390,4390,4390,4390,50
20240321,122800,263961260,4390,4390,4390,4390,22
20240321,122700,263864680,4390,4390,4390,4390,0
20240321,122600,263864680,4390,4390,4390,4390,1
20240321,122500,263860290,4380,4380,4380,4380,200
20240321,122400,262984290,4390,4390,4390,4390,661
20240321,122300,260082500,4380,4380,4380,4380,0
20240321,122200,260082500,4380,4380,4380,4380,140
20240321,122100,259469300,4365,4365,4365,4365,0
20240321,122000,259469300,4365,4365,4365,4365,175
20240321,121900,258705425,4365,4365,4365,4365,300
20240321,121800,257395925,4380,4380,4380,4380,10
20240321,121700,257352125,4380,4380,4380,4380,0
20240321,121600,257352125,4380,4380,4380,4380,0
20240321,121500,257352125,4380,4380,4380,4380,1
20240321,121400,257347745,4360,4360,4360,4360,0
20240321,121300,257347745,4360,4360,4360,4360,0
20240321,121200,257347745,4360,4365,4365,4360,42
20240321,121100,257164475,4365,4375,4375,4365,441
20240321,121000,255239500,4370,4390,4390,4370,2659
20240321,120900,243609310,4390,4390,4390,4390,9
20240321,120800,243569800,4385,4385,4385,4385,15
20240321,120700,243504025,4390,4390,4390,4390,0
20240321,120600,243504025,4390,4390,4390,4390,0
20240321,120500,243504025,4390,4390,4390,4390,0
20240321,120400,243504025,4390,4390,4390,4390,5
20240321,120300,243482075,4385,4385,4385,4385,0
20240321,120200,243482075,4385,4385,4385,4385,0
20240321,120100,243482075,4385,4385,4385,4385,0
20240321,120000,243482075,4385,4385,4385,4385,201
20240321,115900,242600690,4385,4385,4385,4385,55
20240321,115800,242359515,4390,4390,4390,4390,10
20240321,115700,242315615,4385,4385,4385,4385,0
20240321,115600,242315615,4385,4385,4385,4385,14
20240321,115500,242254225,4385,4385,4385,4385,1
20240321,115400,242249840,4385,4385,4385,4385,3
20240321,115300,242236685,4385,4385,4385,4385,71
20240321,115200,241925350,4385,4385,4385,4385,0
20240321,115100,241925350,4385,4385,4385,4385,0
20240321,115000,241925350,4385,4385,4385,4385,1
20240321,114900,241920965,4385,4385,4385,4385,0
20240321,114800,241920965,4385,4385,4385,4385,10
20240321,114700,241877115,4390,4390,4390,4390,3
20240321,114600,241863945,4390,4390,4390,4390,50
20240321,114500,241644445,4390,4390,4390,4390,0
20240321,114400,241644445,4390,4390,4390,4390,2
20240321,114300,241635665,4390,4390,4390,4390,0
20240321,114200,241635665,4390,4390,4390,4390,0
20240321,114100,241635665,4390,4390,4390,4385,62
20240321,114000,241363785,4390,4390,4390,4390,0
20240321,113900,241363785,4390,4390,4390,4390,0
20240321,113800,241363785,4390,4390,4390,4390,17
20240321,113700,241289155,4390,4390,4390,4390,0
20240321,113600,241289155,4390,4390,4390,4390,1
20240321,113500,241284765,4385,4385,4385,4385,466
20240321,113400,239241355,4380,4385,4385,4380,517
20240321,113300,236975550,4390,4390,4390,4390,0
20240321,113200,236975550,4390,4390,4390,4390,439
20240321,113100,235048340,4390,4390,4390,4390,0
20240321,113000,235048340,4390,4390,4390,4390,1
20240321,112900,235043950,4400,4390,4400,4390,81
20240321,112800,234688350,4390,4390,4390,4390,179
20240321,112700,233902540,4390,4390,4390,4390,3
20240321,112600,233889370,4405,4405,4405,4405,0
20240321,112500,233889370,4405,4405,4405,4405,0
20240321,112400,233889370,4405,4390,4405,4390,801
20240321,112300,230372965,4405,4405,4405,4405,1
20240321,112200,230368560,4390,4390,4390,4390,0
20240321,112100,230368560,4390,4390,4390,4390,0
20240321,112000,230368560,4390,4390,4390,4390,0
20240321,111900,230368560,4390,4390,4390,4390,216
20240321,111800,229420320,4390,4390,4390,4390,20
20240321,111700,229332520,4410,4410,4410,4410,0
20240321,111600,229332520,4410,4410,4410,4410,1
20240321,111500,229328110,4405,4405,4405,4405,150
20240321,111400,228667360,4410,4410,4410,4410,113
20240321,111300,228169030,4410,4410,4410,4410,0
20240321,111200,228169030,4410,4410,4410,4410,0
20240321,111100,228169030,4410,4395,4410,4395,329
20240321,111000,226722955,4390,4390,4390,4390,1
20240321,110900,226718565,4390,4390,4390,4390,0
20240321,110800,226718565,4390,4390,4390,4390,0
20240321,110700,226718565,4390,4390,4390,4390,300
20240321,110600,225401565,4395,4395,4395,4395,6
20240321,110500,225375195,4395,4395,4395,4395,0
20240321,110400,225375195,4395,4405,4405,4395,801
20240321,110300,221853170,4405,4405,4405,4405,0
20240321,110200,221853170,4405,4405,4405,4405,25
20240321,110100,221743045,4405,4405,4405,4405,100
20240321,110000,221302545,4410,4405,4410,4405,95
20240321,105900,220883895,4405,4405,4405,4405,0
20240321,105800,220883895,4405,4405,4405,4405,0
20240321,105700,220883895,4405,4405,4410,4405,86
20240321,105600,220505015,4405,4405,4405,4405,1
20240321,105500,220500610,4405,4405,4405,4405,21
20240321,105400,220408105,4405,4405,4405,4405,50
20240321,105300,220187855,4420,4415,4420,4415,1180
20240321,105200,214978145,4415,4405,4415,4405,1139
20240321,105100,209953475,4405,4405,4405,4405,264
20240321,105000,208790555,4400,4390,4400,4390,1448
20240321,104900,202424920,4395,4395,4395,4395,0
20240321,104800,202424920,4395,4395,4395,4395,0
20240321,104700,202424920,4395,4395,4395,4395,1
20240321,104600,202420525,4400,4400,4400,4400,0
20240321,104500,202420525,4400,4400,4400,4400,0
20240321,104400,202420525,4400,4400,4400,4400,0
20240321,104300,202420525,4400,4400,4400,4400,41
20240321,104200,202240125,4400,4400,4400,4400,50
20240321,104100,202020125,4400,4400,4400,4400,0
20240321,104000,202020125,4400,4400,4400,4400,0
20240321,103900,202020125,4400,4400,4400,4400,0
20240321,103800,202020125,4400,4400,4400,4400,0
20240321,103700,202020125,4400,4400,4400,4400,0
20240321,103600,202020125,4400,4400,4400,4400,1
20240321,103500,202015725,4390,4390,4390,4390,0
20240321,103400,202015725,4390,4390,4390,4390,2
20240321,103300,202006945,4390,4395,4395,4390,194
20240321,103200,201154355,4395,4395,4395,4395,10
20240321,103100,201110405,4390,4390,4390,4390,0
20240321,103000,201110405,4390,4390,4390,4390,206
20240321,102900,200206065,4390,4390,4390,4390,10
20240321,102800,200162165,4395,4395,4395,4395,0
20240321,102700,200162165,4395,4395,4395,4395,12
20240321,102600,200109425,4375,4375,4375,4375,0
20240321,102500,200109425,4375,4375,4375,4375,0
20240321,102400,200109425,4375,4375,4375,4375,0
20240321,102300,200109425,4375,4375,4375,4375,0
20240321,102200,200109425,4375,4390,4390,4375,3000
20240321,102100,186967790,4400,4400,4400,4400,0
20240321,102000,186967790,4400,4400,4400,4400,23
20240321,101900,186866590,4405,4405,4405,4405,0
20240321,101800,186866590,4405,4405,4405,4405,10
20240321,101700,186822540,4400,4400,4400,4400,1157
20240321,101600,181731740,4400,4400,4400,4400,50
20240321,101500,181511740,4400,4400,4400,4400,1
20240321,101400,181507340,4385,4400,4400,4385,1133
20240321,101300,176529435,4405,4405,4405,4405,0
20240321,101200,176529435,4405,4405,4405,4405,2
20240321,101100,176520625,4400,4400,4400,4400,708
20240321,101000,173405425,4395,4395,4395,4395,46
20240321,100900,173203255,4395,4395,4395,4395,15
20240321,100800,173137330,4390,4390,4390,4390,0
20240321,100700,173137330,4390,4385,4390,4385,436
20240321,100600,171223715,4380,4385,4385,4380,1520
20240321,100500,164558575,4390,4400,4400,4390,1009
20240321,100400,160126910,4400,4400,4400,4400,15
20240321,100300,160060910,4400,4400,4400,4400,0
20240321,100200,160060910,4400,4400,4400,4400,214
20240321,100100,159119310,4400,4400,4400,4400,30
20240321,100000,158987310,4400,4395,4400,4395,551
20240321,095900,156565660,4395,4400,4400,4395,305
20240321,095800,155225140,4400,4405,4405,4400,15
20240321,095700,155159135,4400,4400,4400,4400,1
20240321,095600,155154735,4400,4390,4400,4390,290
20240321,095500,153879100,4395,4395,4395,4395,7
20240321,095400,153848335,4390,4390,4390,4390,44
20240321,095300,153655175,4390,4390,4390,4390,60
20240321,095200,153391775,4385,4385,4385,4385,316
20240321,095100,152006115,4385,4385,4385,4385,0
20240321,095000,152006115,4385,4380,4385,4380,37
20240321,094900,151843915,4380,4380,4380,4380,102
20240321,094800,151397155,4380,4380,4380,4380,1000
20240321,094700,147017155,4385,4385,4385,4385,21
20240321,094600,146925070,4385,4390,4390,4385,1187
20240321,094500,141716140,4390,4385,4390,4385,1435
20240321,094400,135418365,4380,4380,4380,4380,0
20240321,094300,135418365,4380,4380,4380,4380,0
20240321,094200,135418365,4380,4380,4390,4380,753
20240321,094100,132119695,4380,4390,4390,4380,532
20240321,094000,129786790,4390,4390,4390,4390,64
20240321,093900,129505830,4390,4390,4390,4390,104
20240321,093800,129049270,4395,4395,4395,4395,0
20240321,093700,129049270,4395,4395,4395,4395,20
20240321,093600,128961370,4400,4400,4400,4400,0
20240321,093500,128961370,4400,4390,4400,4390,35
20240321,093400,128807620,4390,4395,4395,4390,51
20240321,093300,128583480,4395,4400,4400,4395,484
20240321,093200,126456295,4395,4395,4395,4395,5
20240321,093100,126434320,4400,4400,4400,4400,10
20240321,093000,126390320,4400,4405,4405,4400,155
20240321,092900,125708295,4405,4405,4405,4405,5
20240321,092800,125686270,4410,4410,4410,4410,0
20240321,092700,125686270,4410,4405,4410,4405,100
20240321,092600,125245345,4410,4410,4410,4410,6
20240321,092500,125218885,4410,4400,4410,4400,1272
20240321,092400,119617180,4400,4395,4405,4395,634
20240321,092300,116827665,4400,4390,4400,4390,470
20240321,092200,114762560,4380,4390,4390,4380,1208
20240321,092100,109469690,4385,4395,4395,4385,50
20240321,092000,109249995,4400,4405,4405,4400,307
20240321,091900,107899185,4405,4405,4405,4405,272
20240321,091800,106701025,4405,4405,4405,4405,20
20240321,091700,106612925,4405,4405,4405,4405,10
20240321,091600,106568875,4400,4415,4415,4400,211
20240321,091500,105639740,4420,4420,4420,4415,61
20240321,091400,105370400,4420,4410,4420,4410,1863
20240321,091300,97143855,4415,4410,4415,4405,799
20240321,091200,93617970,4410,4400,4410,4400,316
20240321,091100,92225600,4410,4410,4410,4405,627
20240321,091000,89461530,4420,4385,4420,4385,4784
20240321,090900,68378615,4390,4380,4390,4375,542
20240321,090800,66001930,4380,4380,4380,4355,173
20240321,090700,65245615,4360,4360,4360,4360,0
20240321,090600,65245615,4360,4360,4360,4360,150
20240321,090500,64591615,4380,4380,4380,4380,99
20240321,090400,64157995,4380,4350,4380,4350,82
20240321,090300,63799795,4350,4350,4350,4350,10
20240321,090200,63756295,4350,4355,4355,4350,243
20240321,090100,62698140,4355,4335,4400,4335,11255
20240321,090000,13645135,4325,4330,4330,4325,2673