KissMeData/290270/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,202700,79933865,4360,4360,4360,4360,37
20240328,202600,79933865,4360,4360,4360,4360,0
20240328,202500,79933865,4360,4360,4360,4360,0
20240328,202400,79933865,4360,4360,4360,4360,0
20240328,202300,79933865,4360,4360,4360,4360,0
20240328,202200,79933865,4360,4360,4360,4360,0
20240328,202100,79933865,4360,4360,4360,4360,0
20240328,202000,79933865,4360,4360,4360,4360,0
20240328,201900,79933865,4360,4360,4360,4360,0
20240328,201800,79933865,4360,4360,4360,4360,0
20240328,201700,79933865,4360,4360,4360,4360,0
20240328,201600,79933865,4360,4360,4360,4360,0
20240328,201500,79933865,4360,4360,4360,4360,0
20240328,201400,79933865,4360,4360,4360,4360,0
20240328,201300,79933865,4360,4360,4360,4360,0
20240328,201200,79933865,4360,4360,4360,4360,0
20240328,201100,79933865,4360,4360,4360,4360,0
20240328,201000,79933865,4360,4360,4360,4360,0
20240328,200900,79933865,4360,4360,4360,4360,0
20240328,200800,79933865,4360,4360,4360,4360,0
20240328,200700,79933865,4360,4360,4360,4360,0
20240328,200600,79933865,4360,4360,4360,4360,0
20240328,200500,79933865,4360,4360,4360,4360,0
20240328,200400,79933865,4360,4360,4360,4360,0
20240328,200300,79933865,4360,4360,4360,4360,0
20240328,200200,79933865,4360,4360,4360,4360,0
20240328,200100,79933865,4360,4360,4360,4360,0
20240328,200000,79933865,4360,4360,4360,4360,0
20240328,195900,79933865,4360,4360,4360,4360,0
20240328,195800,79933865,4360,4360,4360,4360,0
20240328,195700,79933865,4360,4360,4360,4360,37
20240328,195600,79933865,4360,4360,4360,4360,0
20240328,195500,79933865,4360,4360,4360,4360,0
20240328,195400,79933865,4360,4360,4360,4360,0
20240328,195300,79933865,4360,4360,4360,4360,0
20240328,195200,79933865,4360,4360,4360,4360,0
20240328,195100,79933865,4360,4360,4360,4360,0
20240328,195000,79933865,4360,4360,4360,4360,0
20240328,194900,79933865,4360,4360,4360,4360,0
20240328,194800,79933865,4360,4360,4360,4360,0
20240328,194700,79933865,4360,4360,4360,4360,0
20240328,194600,79933865,4360,4360,4360,4360,0
20240328,194500,79933865,4360,4360,4360,4360,0
20240328,194400,79933865,4360,4360,4360,4360,0
20240328,194300,79933865,4360,4360,4360,4360,0
20240328,194200,79933865,4360,4360,4360,4360,0
20240328,194100,79933865,4360,4360,4360,4360,0
20240328,194000,79933865,4360,4360,4360,4360,0
20240328,193900,79933865,4360,4360,4360,4360,0
20240328,193800,79933865,4360,4360,4360,4360,0
20240328,193700,79933865,4360,4360,4360,4360,0
20240328,193600,79933865,4360,4360,4360,4360,0
20240328,193500,79933865,4360,4360,4360,4360,0
20240328,193400,79933865,4360,4360,4360,4360,0
20240328,193300,79933865,4360,4360,4360,4360,0
20240328,193200,79933865,4360,4360,4360,4360,0
20240328,193100,79933865,4360,4360,4360,4360,0
20240328,193000,79933865,4360,4360,4360,4360,0
20240328,192900,79933865,4360,4360,4360,4360,0
20240328,192800,79933865,4360,4360,4360,4360,0
20240328,192700,79933865,4360,4360,4360,4360,37
20240328,192600,79933865,4360,4360,4360,4360,0
20240328,192500,79933865,4360,4360,4360,4360,0
20240328,192400,79933865,4360,4360,4360,4360,0
20240328,192300,79933865,4360,4360,4360,4360,0
20240328,192200,79933865,4360,4360,4360,4360,0
20240328,192100,79933865,4360,4360,4360,4360,0
20240328,192000,79933865,4360,4360,4360,4360,0
20240328,191900,79933865,4360,4360,4360,4360,0
20240328,191800,79933865,4360,4360,4360,4360,0
20240328,191700,79933865,4360,4360,4360,4360,0
20240328,191600,79933865,4360,4360,4360,4360,0
20240328,191500,79933865,4360,4360,4360,4360,0
20240328,191400,79933865,4360,4360,4360,4360,0
20240328,191300,79933865,4360,4360,4360,4360,0
20240328,191200,79933865,4360,4360,4360,4360,0
20240328,191100,79933865,4360,4360,4360,4360,0
20240328,191000,79933865,4360,4360,4360,4360,0
20240328,190900,79933865,4360,4360,4360,4360,0
20240328,190800,79933865,4360,4360,4360,4360,0
20240328,190700,79933865,4360,4360,4360,4360,0
20240328,190600,79933865,4360,4360,4360,4360,0
20240328,190500,79933865,4360,4360,4360,4360,0
20240328,190400,79933865,4360,4360,4360,4360,0
20240328,190300,79933865,4360,4360,4360,4360,0
20240328,190200,79933865,4360,4360,4360,4360,0
20240328,190100,79933865,4360,4360,4360,4360,0
20240328,190000,79933865,4360,4360,4360,4360,0
20240328,185900,79933865,4360,4360,4360,4360,0
20240328,185800,79933865,4360,4360,4360,4360,0
20240328,185700,79933865,4360,4360,4360,4360,37
20240328,185600,79933865,4360,4360,4360,4360,0
20240328,185500,79933865,4360,4360,4360,4360,0
20240328,185400,79933865,4360,4360,4360,4360,0
20240328,185300,79933865,4360,4360,4360,4360,0
20240328,185200,79933865,4360,4360,4360,4360,0
20240328,185100,79933865,4360,4360,4360,4360,0
20240328,185000,79933865,4360,4360,4360,4360,0
20240328,184900,79933865,4360,4360,4360,4360,0
20240328,184800,79933865,4360,4360,4360,4360,0
20240328,184700,79933865,4360,4360,4360,4360,0
20240328,184600,79933865,4360,4360,4360,4360,0
20240328,184500,79933865,4360,4360,4360,4360,0
20240328,184400,79933865,4360,4360,4360,4360,0
20240328,184300,79933865,4360,4360,4360,4360,0
20240328,184200,79933865,4360,4360,4360,4360,0
20240328,184100,79933865,4360,4360,4360,4360,0
20240328,184000,79933865,4360,4360,4360,4360,0
20240328,183900,79933865,4360,4360,4360,4360,0
20240328,183800,79933865,4360,4360,4360,4360,0
20240328,183700,79933865,4360,4360,4360,4360,0
20240328,183600,79933865,4360,4360,4360,4360,0
20240328,183500,79933865,4360,4360,4360,4360,0
20240328,183400,79933865,4360,4360,4360,4360,0
20240328,183300,79933865,4360,4360,4360,4360,0
20240328,183200,79933865,4360,4360,4360,4360,0
20240328,183100,79933865,4360,4360,4360,4360,0
20240328,183000,79933865,4360,4360,4360,4360,0
20240328,182900,79933865,4360,4360,4360,4360,0
20240328,182800,79933865,4360,4360,4360,4360,0
20240328,182700,79933865,4360,4360,4360,4360,37
20240328,182600,79933865,4360,4360,4360,4360,0
20240328,182500,79933865,4360,4360,4360,4360,0
20240328,182400,79933865,4360,4360,4360,4360,0
20240328,182300,79933865,4360,4360,4360,4360,0
20240328,182200,79933865,4360,4360,4360,4360,0
20240328,182100,79933865,4360,4360,4360,4360,0
20240328,182000,79933865,4360,4360,4360,4360,0
20240328,181900,79933865,4360,4360,4360,4360,0
20240328,181800,79933865,4360,4360,4360,4360,0
20240328,181700,79933865,4360,4360,4360,4360,0
20240328,181600,79933865,4360,4360,4360,4360,0
20240328,181500,79933865,4360,4360,4360,4360,0
20240328,181400,79933865,4360,4360,4360,4360,0
20240328,181300,79933865,4360,4360,4360,4360,0
20240328,181200,79933865,4360,4360,4360,4360,0
20240328,181100,79933865,4360,4360,4360,4360,0
20240328,181000,79933865,4360,4360,4360,4360,0
20240328,180900,79933865,4360,4360,4360,4360,0
20240328,180800,79933865,4360,4360,4360,4360,0
20240328,180700,79933865,4360,4360,4360,4360,0
20240328,180600,79933865,4360,4360,4360,4360,0
20240328,180500,79933865,4360,4360,4360,4360,0
20240328,180400,79933865,4360,4360,4360,4360,0
20240328,180300,79933865,4360,4360,4360,4360,0
20240328,180200,79933865,4360,4360,4360,4360,0
20240328,180100,79933865,4360,4360,4360,4360,0
20240328,180000,79933865,4360,4360,4360,4360,0
20240328,175900,79933865,4360,4360,4360,4360,0
20240328,175800,79933865,4360,4360,4360,4360,0
20240328,175700,79933865,4360,4360,4360,4360,37
20240328,175600,79933865,4360,4360,4360,4360,0
20240328,175500,79933865,4360,4360,4360,4360,0
20240328,175400,79933865,4360,4360,4360,4360,0
20240328,175300,79933865,4360,4360,4360,4360,0
20240328,175200,79933865,4360,4360,4360,4360,0
20240328,175100,79933865,4360,4360,4360,4360,0
20240328,175000,79933865,4360,4360,4360,4360,0
20240328,174900,79933865,4360,4360,4360,4360,0
20240328,174800,79933865,4360,4360,4360,4360,0
20240328,174700,79933865,4360,4360,4360,4360,0
20240328,174600,79933865,4360,4360,4360,4360,0
20240328,174500,79933865,4360,4360,4360,4360,0
20240328,174400,79933865,4360,4360,4360,4360,0
20240328,174300,79933865,4360,4360,4360,4360,0
20240328,174200,79933865,4360,4360,4360,4360,0
20240328,174100,79933865,4360,4360,4360,4360,0
20240328,174000,79933865,4360,4360,4360,4360,0
20240328,173900,79933865,4360,4360,4360,4360,0
20240328,173800,79933865,4360,4360,4360,4360,0
20240328,173700,79933865,4360,4360,4360,4360,0
20240328,173600,79933865,4360,4360,4360,4360,0
20240328,173500,79933865,4360,4360,4360,4360,0
20240328,173400,79933865,4360,4360,4360,4360,0
20240328,173300,79933865,4360,4360,4360,4360,0
20240328,173200,79933865,4360,4360,4360,4360,0
20240328,173100,79933865,4360,4360,4360,4360,0
20240328,173000,79933865,4360,4360,4360,4360,0
20240328,172900,79933865,4360,4360,4360,4360,0
20240328,172800,79933865,4360,4360,4360,4360,0
20240328,172700,79933865,4360,4360,4360,4360,37
20240328,172600,79933865,4360,4360,4360,4360,0
20240328,172500,79933865,4360,4360,4360,4360,0
20240328,172400,79933865,4360,4360,4360,4360,0
20240328,172300,79933865,4360,4360,4360,4360,0
20240328,172200,79933865,4360,4360,4360,4360,0
20240328,172100,79933865,4360,4360,4360,4360,0
20240328,172000,79933865,4360,4360,4360,4360,0
20240328,171900,79933865,4360,4360,4360,4360,0
20240328,171800,79933865,4360,4360,4360,4360,0
20240328,171700,79933865,4360,4360,4360,4360,0
20240328,171600,79933865,4360,4360,4360,4360,0
20240328,171500,79933865,4360,4360,4360,4360,0
20240328,171400,79933865,4360,4360,4360,4360,0
20240328,171300,79933865,4360,4360,4360,4360,0
20240328,171200,79933865,4360,4360,4360,4360,0
20240328,171100,79933865,4360,4360,4360,4360,0
20240328,171000,79933865,4360,4360,4360,4360,0
20240328,170900,79933865,4360,4360,4360,4360,0
20240328,170800,79933865,4360,4360,4360,4360,0
20240328,170700,79933865,4360,4360,4360,4360,0
20240328,170600,79933865,4360,4360,4360,4360,0
20240328,170500,79933865,4360,4360,4360,4360,0
20240328,170400,79933865,4360,4360,4360,4360,0
20240328,170300,79933865,4360,4360,4360,4360,0
20240328,170200,79933865,4360,4360,4360,4360,0
20240328,170100,79933865,4360,4360,4360,4360,0
20240328,170000,79933865,4360,4360,4360,4360,0
20240328,165900,79933865,4360,4360,4360,4360,0
20240328,165800,79933865,4360,4360,4360,4360,0
20240328,165700,79933865,4360,4360,4360,4360,37
20240328,165600,79933865,4360,4360,4360,4360,0
20240328,165500,79933865,4360,4360,4360,4360,0
20240328,165400,79933865,4360,4360,4360,4360,0
20240328,165300,79933865,4360,4360,4360,4360,0
20240328,165200,79933865,4360,4360,4360,4360,0
20240328,165100,79933865,4360,4360,4360,4360,0
20240328,165000,79933865,4360,4360,4360,4360,0
20240328,164900,79933865,4360,4360,4360,4360,0
20240328,164800,79933865,4360,4360,4360,4360,0
20240328,164700,79933865,4360,4360,4360,4360,0
20240328,164600,79933865,4360,4360,4360,4360,0
20240328,164500,79933865,4360,4360,4360,4360,0
20240328,164400,79933865,4360,4360,4360,4360,0
20240328,164300,79933865,4360,4360,4360,4360,0
20240328,164200,79933865,4360,4360,4360,4360,0
20240328,164100,79933865,4360,4360,4360,4360,0
20240328,164000,79933865,4360,4360,4360,4360,0
20240328,163900,79933865,4360,4360,4360,4360,0
20240328,163800,79933865,4360,4360,4360,4360,0
20240328,163700,79933865,4360,4360,4360,4360,0
20240328,163600,79933865,4360,4360,4360,4360,0
20240328,163500,79933865,4360,4360,4360,4360,0
20240328,163400,79933865,4360,4360,4360,4360,0
20240328,163300,79933865,4360,4360,4360,4360,0
20240328,163200,79933865,4360,4360,4360,4360,0
20240328,163100,79933865,4360,4360,4360,4360,0
20240328,163000,79933865,4360,4360,4360,4360,0
20240328,162900,79933865,4360,4360,4360,4360,0
20240328,162800,79933865,4360,4360,4360,4360,0
20240328,162700,79933865,4360,4360,4360,4360,37
20240328,162600,79933865,4360,4360,4360,4360,0
20240328,162500,79933865,4360,4360,4360,4360,0
20240328,162400,79933865,4360,4360,4360,4360,0
20240328,162300,79933865,4360,4360,4360,4360,0
20240328,162200,79933865,4360,4360,4360,4360,0
20240328,162100,79933865,4360,4360,4360,4360,0
20240328,162000,79933865,4360,4360,4360,4360,0
20240328,161900,79933865,4360,4360,4360,4360,0
20240328,161800,79933865,4360,4360,4360,4360,0
20240328,161700,79933865,4360,4360,4360,4360,0
20240328,161600,79933865,4360,4360,4360,4360,0
20240328,161500,79933865,4360,4360,4360,4360,0
20240328,161400,79933865,4360,4360,4360,4360,0
20240328,161300,79933865,4360,4360,4360,4360,0
20240328,161200,79933865,4360,4360,4360,4360,0
20240328,161100,79933865,4360,4360,4360,4360,0
20240328,161000,79933865,4360,4360,4360,4360,0
20240328,160900,79933865,4360,4360,4360,4360,0
20240328,160800,79933865,4360,4360,4360,4360,0
20240328,160700,79933865,4360,4360,4360,4360,0
20240328,160600,79933865,4360,4360,4360,4360,0
20240328,160500,79933865,4360,4360,4360,4360,0
20240328,160400,79933865,4360,4360,4360,4360,0
20240328,160300,79933865,4360,4360,4360,4360,0
20240328,160200,79933865,4360,4360,4360,4360,0
20240328,160100,79933865,4360,4360,4360,4360,0
20240328,160000,79933865,4360,4360,4360,4360,0
20240328,155900,79933865,4360,4360,4360,4360,0
20240328,155800,79933865,4360,4360,4360,4360,0
20240328,155700,79933865,4360,4360,4360,4360,37
20240328,155600,79933865,4360,4360,4360,4360,0
20240328,155500,79933865,4360,4360,4360,4360,0
20240328,155400,79933865,4360,4360,4360,4360,0
20240328,155300,79933865,4360,4360,4360,4360,0
20240328,155200,79933865,4360,4360,4360,4360,0
20240328,155100,79933865,4360,4360,4360,4360,0
20240328,155000,79933865,4360,4360,4360,4360,0
20240328,154900,79933865,4360,4360,4360,4360,0
20240328,154800,79933865,4360,4360,4360,4360,0
20240328,154700,79933865,4360,4360,4360,4360,0
20240328,154600,79933865,4360,4360,4360,4360,0
20240328,154500,79933865,4360,4360,4360,4360,0
20240328,154400,79933865,4360,4360,4360,4360,0
20240328,154300,79933865,4360,4360,4360,4360,0
20240328,154200,79933865,4360,4360,4360,4360,0
20240328,154100,79933865,4360,4360,4360,4360,0
20240328,154000,79933865,4360,4360,4360,4360,0
20240328,153900,79933865,4360,4360,4360,4360,0
20240328,153800,79933865,4360,4360,4360,4360,0
20240328,153700,79933865,4360,4360,4360,4360,0
20240328,153600,79933865,4360,4360,4360,4360,0
20240328,153500,79933865,4360,4360,4360,4360,0
20240328,153400,79933865,4360,4360,4360,4360,0
20240328,153300,79933865,4360,4360,4360,4360,0
20240328,153200,79933865,4360,4360,4360,4360,0
20240328,153100,79933865,4360,4360,4360,4360,0
20240328,153000,79933865,4360,4360,4360,4360,37
20240328,152900,79772545,4345,4345,4345,4345,0
20240328,152800,79772545,4345,4345,4345,4345,0
20240328,152700,79772545,4345,4345,4345,4345,0
20240328,152600,79772545,4345,4345,4345,4345,0
20240328,152500,79772545,4345,4345,4345,4345,0
20240328,152400,79772545,4345,4345,4345,4345,0
20240328,152300,79772545,4345,4345,4345,4345,0
20240328,152200,79772545,4345,4345,4345,4345,0
20240328,152100,79772545,4345,4345,4345,4345,0
20240328,152000,79772545,4345,4345,4345,4345,0
20240328,151900,79772545,4345,4345,4345,4345,1
20240328,151800,79768200,4360,4360,4360,4360,2
20240328,151700,79759480,4345,4345,4345,4345,12
20240328,151600,79707340,4345,4345,4345,4345,0
20240328,151500,79707340,4345,4345,4345,4345,0
20240328,151400,79707340,4345,4345,4345,4345,0
20240328,151300,79707340,4345,4345,4345,4345,0
20240328,151200,79707340,4345,4345,4345,4345,8
20240328,151100,79672580,4345,4345,4345,4345,0
20240328,151000,79672580,4345,4345,4345,4345,0
20240328,150900,79672580,4345,4345,4345,4345,0
20240328,150800,79672580,4345,4345,4345,4345,0
20240328,150700,79672580,4345,4345,4345,4345,0
20240328,150600,79672580,4345,4345,4345,4345,5
20240328,150500,79650855,4345,4345,4345,4345,192
20240328,150400,78816615,4345,4345,4345,4345,0
20240328,150300,78816615,4345,4345,4345,4345,1
20240328,150200,78812270,4360,4360,4360,4360,0
20240328,150100,78812270,4360,4360,4360,4360,5
20240328,150000,78790470,4360,4340,4360,4340,867
20240328,145900,75012215,4340,4345,4345,4340,77
20240328,145800,74677660,4355,4355,4355,4355,0
20240328,145700,74677660,4355,4355,4355,4355,0
20240328,145600,74677660,4355,4355,4355,4355,0
20240328,145500,74677660,4355,4355,4355,4355,0
20240328,145400,74677660,4355,4355,4355,4355,0
20240328,145300,74677660,4355,4350,4355,4350,4
20240328,145200,74660255,4350,4350,4350,4350,1
20240328,145100,74655905,4340,4340,4340,4340,0
20240328,145000,74655905,4340,4340,4340,4340,0
20240328,144900,74655905,4340,4340,4340,4340,0
20240328,144800,74655905,4340,4340,4340,4340,0
20240328,144700,74655905,4340,4345,4345,4340,7155
20240328,144600,43591525,4345,4350,4350,4345,700
20240328,144500,40549525,4350,4350,4350,4350,0
20240328,144400,40549525,4350,4350,4350,4350,10
20240328,144300,40506025,4345,4345,4345,4345,0
20240328,144200,40506025,4345,4345,4345,4345,0
20240328,144100,40506025,4345,4345,4345,4345,4
20240328,144000,40488645,4350,4350,4350,4350,139
20240328,143900,39883995,4350,4350,4350,4350,0
20240328,143800,39883995,4350,4350,4350,4350,0
20240328,143700,39883995,4350,4350,4350,4350,0
20240328,143600,39883995,4350,4350,4350,4350,4
20240328,143500,39866595,4350,4350,4350,4350,33
20240328,143400,39723045,4345,4345,4345,4345,0
20240328,143300,39723045,4345,4345,4345,4345,0
20240328,143200,39723045,4345,4345,4345,4345,0
20240328,143100,39723045,4345,4345,4345,4345,4
20240328,143000,39705665,4345,4345,4345,4345,0
20240328,142900,39705665,4345,4345,4345,4345,4
20240328,142800,39688285,4345,4345,4345,4345,0
20240328,142700,39688285,4345,4345,4345,4345,0
20240328,142600,39688285,4345,4345,4345,4345,0
20240328,142500,39688285,4345,4345,4345,4345,0
20240328,142400,39688285,4345,4345,4345,4345,0
20240328,142300,39688285,4345,4345,4345,4345,4
20240328,142200,39670905,4350,4350,4350,4350,677
20240328,142100,36725955,4350,4350,4350,4350,0
20240328,142000,36725955,4350,4350,4350,4350,8
20240328,141900,36691155,4355,4355,4355,4355,68
20240328,141800,36395015,4355,4355,4355,4355,0
20240328,141700,36395015,4355,4355,4355,4355,0
20240328,141600,36395015,4355,4355,4355,4355,0
20240328,141500,36395015,4355,4355,4355,4355,0
20240328,141400,36395015,4355,4355,4355,4355,0
20240328,141300,36395015,4355,4355,4355,4355,0
20240328,141200,36395015,4355,4355,4355,4355,0
20240328,141100,36395015,4355,4355,4355,4355,0
20240328,141000,36395015,4355,4355,4355,4355,0
20240328,140900,36395015,4355,4355,4355,4355,0
20240328,140800,36395015,4355,4355,4355,4355,3
20240328,140700,36381950,4350,4350,4350,4350,0
20240328,140600,36381950,4350,4350,4350,4350,4
20240328,140500,36364550,4350,4350,4350,4350,0
20240328,140400,36364550,4350,4350,4350,4350,4
20240328,140300,36347150,4355,4355,4355,4355,0
20240328,140200,36347150,4355,4355,4355,4355,0
20240328,140100,36347150,4355,4355,4355,4355,76
20240328,140000,36016170,4350,4350,4350,4350,33
20240328,135900,35872620,4350,4350,4350,4350,0
20240328,135800,35872620,4350,4350,4350,4350,1067
20240328,135700,31231170,4350,4350,4350,4350,0
20240328,135600,31231170,4350,4350,4350,4350,3
20240328,135500,31218120,4355,4355,4355,4355,105
20240328,135400,30760845,4355,4355,4355,4355,0
20240328,135300,30760845,4355,4355,4355,4355,0
20240328,135200,30760845,4355,4355,4355,4355,0
20240328,135100,30760845,4355,4355,4355,4355,3
20240328,135000,30747780,4355,4355,4355,4355,0
20240328,134900,30747780,4355,4355,4355,4355,0
20240328,134800,30747780,4355,4355,4355,4355,0
20240328,134700,30747780,4355,4355,4355,4355,6
20240328,134600,30721650,4355,4355,4355,4355,4
20240328,134500,30704230,4355,4355,4355,4355,0
20240328,134400,30704230,4355,4355,4355,4355,0
20240328,134300,30704230,4355,4355,4355,4355,0
20240328,134200,30704230,4355,4355,4355,4355,0
20240328,134100,30704230,4355,4355,4355,4355,4
20240328,134000,30686810,4355,4355,4355,4355,0
20240328,133900,30686810,4355,4355,4355,4355,0
20240328,133800,30686810,4355,4355,4355,4355,34
20240328,133700,30538740,4355,4355,4355,4355,0
20240328,133600,30538740,4355,4355,4355,4355,0
20240328,133500,30538740,4355,4355,4355,4355,4
20240328,133400,30521320,4360,4360,4360,4360,0
20240328,133300,30521320,4360,4360,4360,4360,0
20240328,133200,30521320,4360,4360,4360,4360,1
20240328,133100,30516960,4355,4355,4355,4355,0
20240328,133000,30516960,4355,4355,4355,4355,5
20240328,132900,30495185,4355,4355,4355,4355,174
20240328,132800,29737415,4355,4355,4355,4355,0
20240328,132700,29737415,4355,4355,4355,4355,5
20240328,132600,29715640,4355,4355,4355,4355,0
20240328,132500,29715640,4355,4355,4355,4355,0
20240328,132400,29715640,4355,4355,4355,4355,0
20240328,132300,29715640,4355,4355,4355,4355,0
20240328,132200,29715640,4355,4355,4355,4355,0
20240328,132100,29715640,4355,4355,4355,4355,161
20240328,132000,29014485,4355,4355,4355,4355,0
20240328,131900,29014485,4355,4355,4355,4355,0
20240328,131800,29014485,4355,4355,4355,4355,0
20240328,131700,29014485,4355,4355,4355,4355,0
20240328,131600,29014485,4355,4355,4355,4355,4
20240328,131500,28997065,4355,4355,4355,4355,0
20240328,131400,28997065,4355,4355,4355,4355,4
20240328,131300,28979645,4355,4355,4355,4355,0
20240328,131200,28979645,4355,4355,4355,4355,4
20240328,131100,28962225,4355,4355,4355,4355,0
20240328,131000,28962225,4355,4355,4355,4355,4
20240328,130900,28944805,4355,4355,4355,4355,0
20240328,130800,28944805,4355,4355,4355,4355,0
20240328,130700,28944805,4355,4355,4355,4355,0
20240328,130600,28944805,4355,4355,4355,4355,0
20240328,130500,28944805,4355,4355,4355,4355,0
20240328,130400,28944805,4355,4355,4355,4355,4
20240328,130300,28927385,4355,4355,4355,4355,0
20240328,130200,28927385,4355,4355,4355,4355,4
20240328,130100,28909965,4355,4355,4355,4355,2
20240328,130000,28901255,4355,4355,4355,4355,5
20240328,125900,28879480,4360,4360,4360,4360,0
20240328,125800,28879480,4360,4360,4360,4360,1
20240328,125700,28875120,4355,4355,4355,4355,0
20240328,125600,28875120,4355,4355,4355,4355,0
20240328,125500,28875120,4355,4355,4355,4355,0
20240328,125400,28875120,4355,4355,4355,4355,0
20240328,125300,28875120,4355,4355,4355,4355,0
20240328,125200,28875120,4355,4355,4355,4355,0
20240328,125100,28875120,4355,4355,4355,4355,0
20240328,125000,28875120,4355,4355,4355,4355,0
20240328,124900,28875120,4355,4355,4355,4355,0
20240328,124800,28875120,4355,4355,4355,4355,0
20240328,124700,28875120,4355,4360,4360,4355,181
20240328,124600,28086755,4370,4370,4370,4370,0
20240328,124500,28086755,4370,4365,4370,4365,127
20240328,124400,27532395,4370,4370,4370,4370,1
20240328,124300,27528025,4365,4365,4365,4365,40
20240328,124200,27353425,4360,4360,4360,4360,0
20240328,124100,27353425,4360,4360,4360,4360,4
20240328,124000,27335985,4360,4360,4360,4360,0
20240328,123900,27335985,4360,4360,4360,4360,0
20240328,123800,27335985,4360,4360,4360,4360,0
20240328,123700,27335985,4360,4360,4360,4360,4
20240328,123600,27318545,4360,4360,4360,4360,0
20240328,123500,27318545,4360,4360,4360,4360,2
20240328,123400,27309825,4355,4355,4355,4355,0
20240328,123300,27309825,4355,4355,4355,4355,8
20240328,123200,27274985,4355,4355,4355,4355,0
20240328,123100,27274985,4355,4355,4355,4355,0
20240328,123000,27274985,4355,4355,4355,4355,0
20240328,122900,27274985,4355,4355,4355,4355,0
20240328,122800,27274985,4355,4355,4355,4355,0
20240328,122700,27274985,4355,4355,4355,4355,0
20240328,122600,27274985,4355,4355,4355,4355,0
20240328,122500,27274985,4355,4355,4355,4355,0
20240328,122400,27274985,4355,4355,4355,4355,0
20240328,122300,27274985,4355,4355,4355,4355,0
20240328,122200,27274985,4355,4355,4355,4355,0
20240328,122100,27274985,4355,4360,4360,4355,162
20240328,122000,26569465,4370,4370,4370,4370,0
20240328,121900,26569465,4370,4370,4370,4370,0
20240328,121800,26569465,4370,4370,4370,4370,0
20240328,121700,26569465,4370,4370,4370,4370,0
20240328,121600,26569465,4370,4370,4370,4370,0
20240328,121500,26569465,4370,4370,4370,4370,88
20240328,121400,26184905,4370,4370,4370,4355,71
20240328,121300,25875385,4355,4355,4355,4355,77
20240328,121200,25540050,4355,4350,4355,4350,26
20240328,121100,25426840,4350,4350,4350,4350,0
20240328,121000,25426840,4350,4350,4350,4350,0
20240328,120900,25426840,4350,4350,4350,4350,0
20240328,120800,25426840,4350,4350,4350,4350,0
20240328,120700,25426840,4350,4350,4350,4350,10
20240328,120600,25383340,4350,4350,4350,4350,4
20240328,120500,25365940,4350,4350,4350,4350,349
20240328,120400,23847790,4345,4345,4345,4345,0
20240328,120300,23847790,4345,4345,4345,4345,0
20240328,120200,23847790,4345,4345,4345,4345,0
20240328,120100,23847790,4345,4345,4345,4345,5
20240328,120000,23826065,4345,4345,4345,4345,0
20240328,115900,23826065,4345,4345,4345,4345,0
20240328,115800,23826065,4345,4345,4345,4345,0
20240328,115700,23826065,4345,4345,4345,4345,0
20240328,115600,23826065,4345,4345,4345,4345,3
20240328,115500,23813030,4345,4345,4345,4345,0
20240328,115400,23813030,4345,4345,4345,4345,0
20240328,115300,23813030,4345,4345,4345,4345,0
20240328,115200,23813030,4345,4345,4345,4345,0
20240328,115100,23813030,4345,4345,4345,4345,4
20240328,115000,23795650,4345,4345,4345,4345,0
20240328,114900,23795650,4345,4345,4345,4345,0
20240328,114800,23795650,4345,4345,4345,4345,0
20240328,114700,23795650,4345,4345,4345,4345,0
20240328,114600,23795650,4345,4345,4345,4345,4
20240328,114500,23778270,4345,4345,4345,4345,0
20240328,114400,23778270,4345,4345,4345,4345,100
20240328,114300,23343770,4345,4345,4345,4345,4
20240328,114200,23326390,4345,4345,4345,4345,0
20240328,114100,23326390,4345,4345,4345,4345,0
20240328,114000,23326390,4345,4345,4345,4345,0
20240328,113900,23326390,4345,4345,4345,4345,0
20240328,113800,23326390,4345,4345,4345,4345,0
20240328,113700,23326390,4345,4345,4345,4345,0
20240328,113600,23326390,4345,4345,4345,4345,4
20240328,113500,23309010,4345,4345,4345,4345,0
20240328,113400,23309010,4345,4345,4345,4345,0
20240328,113300,23309010,4345,4345,4345,4345,0
20240328,113200,23309010,4345,4345,4345,4345,0
20240328,113100,23309010,4345,4345,4345,4345,4
20240328,113000,23291630,4345,4345,4345,4345,0
20240328,112900,23291630,4345,4345,4345,4345,0
20240328,112800,23291630,4345,4345,4345,4345,0
20240328,112700,23291630,4345,4345,4345,4345,0
20240328,112600,23291630,4345,4345,4345,4345,8
20240328,112500,23256870,4345,4345,4345,4345,0
20240328,112400,23256870,4345,4345,4345,4345,0
20240328,112300,23256870,4345,4345,4345,4345,0
20240328,112200,23256870,4345,4345,4345,4345,0
20240328,112100,23256870,4345,4345,4345,4345,0
20240328,112000,23256870,4345,4345,4345,4345,0
20240328,111900,23256870,4345,4345,4345,4345,0
20240328,111800,23256870,4345,4345,4345,4345,19
20240328,111700,23174315,4345,4345,4345,4345,0
20240328,111600,23174315,4345,4345,4345,4345,0
20240328,111500,23174315,4345,4345,4345,4345,0
20240328,111400,23174315,4345,4345,4345,4345,0
20240328,111300,23174315,4345,4345,4345,4345,0
20240328,111200,23174315,4345,4345,4345,4345,0
20240328,111100,23174315,4345,4345,4345,4345,4
20240328,111000,23156935,4345,4345,4345,4345,0
20240328,110900,23156935,4345,4345,4345,4345,0
20240328,110800,23156935,4345,4345,4345,4345,0
20240328,110700,23156935,4345,4345,4345,4345,6
20240328,110600,23130865,4345,4345,4345,4345,4
20240328,110500,23113485,4345,4345,4345,4345,1
20240328,110400,23109140,4350,4350,4350,4350,17
20240328,110300,23035190,4350,4350,4350,4350,0
20240328,110200,23035190,4350,4350,4350,4350,0
20240328,110100,23035190,4350,4350,4350,4350,5
20240328,110000,23013440,4350,4350,4350,4350,0
20240328,105900,23013440,4350,4350,4350,4350,0
20240328,105800,23013440,4350,4350,4350,4350,0
20240328,105700,23013440,4350,4350,4350,4350,0
20240328,105600,23013440,4350,4350,4350,4350,0
20240328,105500,23013440,4350,4350,4350,4350,100
20240328,105400,22578440,4355,4355,4355,4355,0
20240328,105300,22578440,4355,4355,4355,4355,0
20240328,105200,22578440,4355,4355,4355,4355,0
20240328,105100,22578440,4355,4355,4355,4355,0
20240328,105000,22578440,4355,4355,4355,4355,0
20240328,104900,22578440,4355,4355,4355,4355,0
20240328,104800,22578440,4355,4350,4355,4350,69
20240328,104700,22278285,4350,4350,4350,4350,44
20240328,104600,22086885,4355,4355,4355,4355,0
20240328,104500,22086885,4355,4355,4355,4355,0
20240328,104400,22086885,4355,4355,4355,4355,0
20240328,104300,22086885,4355,4355,4355,4355,0
20240328,104200,22086885,4355,4360,4360,4355,200
20240328,104100,21215385,4355,4365,4365,4355,231
20240328,104000,20209370,4375,4375,4375,4375,20
20240328,103900,20121870,4370,4370,4370,4370,0
20240328,103800,20121870,4370,4370,4370,4370,0
20240328,103700,20121870,4370,4370,4370,4370,0
20240328,103600,20121870,4370,4350,4370,4350,28
20240328,103500,19999840,4350,4355,4355,4350,12
20240328,103400,19947585,4355,4355,4355,4355,0
20240328,103300,19947585,4355,4355,4355,4355,1
20240328,103200,19943230,4355,4355,4355,4355,0
20240328,103100,19943230,4355,4355,4355,4355,0
20240328,103000,19943230,4355,4355,4355,4355,0
20240328,102900,19943230,4355,4355,4355,4355,5
20240328,102800,19921455,4350,4350,4350,4350,0
20240328,102700,19921455,4350,4350,4350,4350,0
20240328,102600,19921455,4350,4350,4350,4350,0
20240328,102500,19921455,4350,4350,4350,4350,0
20240328,102400,19921455,4350,4350,4350,4350,0
20240328,102300,19921455,4350,4350,4350,4350,0
20240328,102200,19921455,4350,4350,4350,4350,0
20240328,102100,19921455,4350,4350,4350,4350,25
20240328,102000,19812705,4345,4345,4345,4345,0
20240328,101900,19812705,4345,4345,4345,4345,0
20240328,101800,19812705,4345,4345,4345,4345,0
20240328,101700,19812705,4345,4345,4345,4345,152
20240328,101600,19152265,4345,4345,4345,4345,4
20240328,101500,19134885,4345,4345,4345,4345,0
20240328,101400,19134885,4345,4345,4345,4345,0
20240328,101300,19134885,4345,4345,4345,4345,9
20240328,101200,19095780,4350,4350,4350,4350,0
20240328,101100,19095780,4350,4345,4350,4340,106
20240328,101000,18635690,4345,4345,4345,4345,34
20240328,100900,18487960,4340,4340,4340,4340,0
20240328,100800,18487960,4340,4340,4340,4340,245
20240328,100700,17424660,4345,4345,4345,4345,11
20240328,100600,17376865,4345,4345,4345,4345,800
20240328,100500,13900865,4340,4340,4340,4340,0
20240328,100400,13900865,4340,4340,4340,4340,0
20240328,100300,13900865,4340,4340,4340,4340,0
20240328,100200,13900865,4340,4340,4340,4340,0
20240328,100100,13900865,4340,4340,4340,4340,0
20240328,100000,13900865,4340,4340,4340,4340,5
20240328,095900,13879165,4345,4345,4345,4345,0
20240328,095800,13879165,4345,4345,4345,4345,0
20240328,095700,13879165,4345,4345,4345,4345,0
20240328,095600,13879165,4345,4345,4345,4345,0
20240328,095500,13879165,4345,4345,4345,4345,0
20240328,095400,13879165,4345,4345,4345,4345,3
20240328,095300,13866130,4340,4340,4340,4340,14
20240328,095200,13805370,4335,4335,4335,4335,3
20240328,095100,13792365,4335,4335,4335,4335,0
20240328,095000,13792365,4335,4330,4335,4330,7
20240328,094900,13762050,4330,4330,4330,4330,0
20240328,094800,13762050,4330,4330,4330,4330,0
20240328,094700,13762050,4330,4330,4330,4330,235
20240328,094600,12744500,4325,4325,4325,4325,0
20240328,094500,12744500,4325,4325,4325,4325,0
20240328,094400,12744500,4325,4325,4325,4325,0
20240328,094300,12744500,4325,4325,4325,4325,103
20240328,094200,12299025,4320,4320,4320,4320,532
20240328,094100,10000785,4315,4315,4315,4315,0
20240328,094000,10000785,4315,4315,4315,4315,0
20240328,093900,10000785,4315,4315,4315,4315,59
20240328,093800,9746200,4320,4320,4320,4320,0
20240328,093700,9746200,4320,4320,4320,4320,0
20240328,093600,9746200,4320,4320,4320,4320,0
20240328,093500,9746200,4320,4320,4320,4320,223
20240328,093400,8782840,4315,4315,4315,4315,0
20240328,093300,8782840,4315,4315,4315,4315,0
20240328,093200,8782840,4315,4315,4315,4315,0
20240328,093100,8782840,4315,4315,4315,4315,0
20240328,093000,8782840,4315,4315,4315,4315,150
20240328,092900,8135590,4325,4325,4325,4325,1
20240328,092800,8131265,4305,4305,4305,4305,0
20240328,092700,8131265,4305,4305,4305,4305,0
20240328,092600,8131265,4305,4305,4305,4305,0
20240328,092500,8131265,4305,4305,4305,4305,0
20240328,092400,8131265,4305,4305,4305,4305,0
20240328,092300,8131265,4305,4305,4305,4305,233
20240328,092200,7128200,4305,4305,4305,4305,0
20240328,092100,7128200,4305,4305,4305,4305,0
20240328,092000,7128200,4305,4305,4305,4305,0
20240328,091900,7128200,4305,4305,4305,4305,0
20240328,091800,7128200,4305,4305,4305,4305,43
20240328,091700,6943085,4315,4315,4315,4315,0
20240328,091600,6943085,4315,4315,4315,4315,0
20240328,091500,6943085,4315,4295,4315,4295,5
20240328,091400,6921530,4285,4285,4285,4285,0
20240328,091300,6921530,4285,4285,4285,4285,0
20240328,091200,6921530,4285,4285,4285,4285,159
20240328,091100,6240215,4285,4285,4285,4285,259
20240328,091000,5130400,4290,4295,4295,4290,344
20240328,090900,3654635,4290,4290,4290,4290,0
20240328,090800,3654635,4290,4330,4330,4280,847
20240328,090700,12975,4325,4325,4325,4325,0
20240328,090600,12975,4325,4325,4325,4325,0
20240328,090500,12975,4325,4325,4325,4325,0
20240328,090400,12975,4325,4325,4325,4325,0
20240328,090300,12975,4325,4325,4325,4325,0
20240328,090200,12975,4325,4325,4325,4325,0
20240328,090100,12975,4325,4325,4325,4325,0
20240328,090000,12975,4325,4325,4325,4325,3