KissMeData/001200/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,183200,5191115900,4235,4235,4235,4235,11921
20240328,183100,5191115900,4235,4235,4235,4235,0
20240328,183000,5191115900,4235,4235,4235,4235,0
20240328,182900,5191115900,4235,4235,4235,4235,0
20240328,182800,5191115900,4235,4235,4235,4235,0
20240328,182700,5191115900,4235,4235,4235,4235,0
20240328,182600,5191115900,4235,4235,4235,4235,0
20240328,182500,5191115900,4235,4235,4235,4235,0
20240328,182400,5191115900,4235,4235,4235,4235,0
20240328,182300,5191115900,4235,4235,4235,4235,0
20240328,182200,5191115900,4235,4235,4235,4235,0
20240328,182100,5191115900,4235,4235,4235,4235,0
20240328,182000,5191115900,4235,4235,4235,4235,0
20240328,181900,5191115900,4235,4235,4235,4235,0
20240328,181800,5191115900,4235,4235,4235,4235,0
20240328,181700,5191115900,4235,4235,4235,4235,0
20240328,181600,5191115900,4235,4235,4235,4235,0
20240328,181500,5191115900,4235,4235,4235,4235,0
20240328,181400,5191115900,4235,4235,4235,4235,0
20240328,181300,5191115900,4235,4235,4235,4235,0
20240328,181200,5191115900,4235,4235,4235,4235,0
20240328,181100,5191115900,4235,4235,4235,4235,0
20240328,181000,5191115900,4235,4235,4235,4235,0
20240328,180900,5191115900,4235,4235,4235,4235,0
20240328,180800,5191115900,4235,4235,4235,4235,0
20240328,180700,5191115900,4235,4235,4235,4235,0
20240328,180600,5191115900,4235,4235,4235,4235,0
20240328,180500,5191115900,4235,4235,4235,4235,0
20240328,180400,5191115900,4235,4235,4235,4235,0
20240328,180300,5191115900,4235,4235,4235,4235,0
20240328,180200,5191115900,4235,4235,4235,4235,11921
20240328,180100,5191115900,4235,4235,4235,4235,0
20240328,180000,5191115900,4235,4235,4235,4235,0
20240328,175900,5191115900,4235,4235,4235,4235,0
20240328,175800,5191115900,4235,4235,4235,4235,0
20240328,175700,5191115900,4235,4235,4235,4235,0
20240328,175600,5191115900,4235,4235,4235,4235,0
20240328,175500,5191115900,4235,4235,4235,4235,0
20240328,175400,5191115900,4235,4235,4235,4235,0
20240328,175300,5191115900,4235,4235,4235,4235,0
20240328,175200,5191115900,4235,4235,4235,4235,0
20240328,175100,5191115900,4235,4235,4235,4235,0
20240328,175000,5191115900,4235,4235,4235,4235,0
20240328,174900,5191115900,4235,4235,4235,4235,0
20240328,174800,5191115900,4235,4235,4235,4235,0
20240328,174700,5191115900,4235,4235,4235,4235,0
20240328,174600,5191115900,4235,4235,4235,4235,0
20240328,174500,5191115900,4235,4235,4235,4235,0
20240328,174400,5191115900,4235,4235,4235,4235,0
20240328,174300,5191115900,4235,4235,4235,4235,0
20240328,174200,5191115900,4235,4235,4235,4235,0
20240328,174100,5191115900,4235,4235,4235,4235,0
20240328,174000,5191115900,4235,4235,4235,4235,0
20240328,173900,5191115900,4235,4235,4235,4235,0
20240328,173800,5191115900,4235,4235,4235,4235,0
20240328,173700,5191115900,4235,4235,4235,4235,0
20240328,173600,5191115900,4235,4235,4235,4235,0
20240328,173500,5191115900,4235,4235,4235,4235,0
20240328,173400,5191115900,4235,4235,4235,4235,0
20240328,173300,5191115900,4235,4235,4235,4235,0
20240328,173200,5191115900,4235,4235,4235,4235,11921
20240328,173100,5191115900,4235,4235,4235,4235,0
20240328,173000,5191115900,4235,4235,4235,4235,0
20240328,172900,5191115900,4235,4235,4235,4235,0
20240328,172800,5191115900,4235,4235,4235,4235,0
20240328,172700,5191115900,4235,4235,4235,4235,0
20240328,172600,5191115900,4235,4235,4235,4235,0
20240328,172500,5191115900,4235,4235,4235,4235,0
20240328,172400,5191115900,4235,4235,4235,4235,0
20240328,172300,5191115900,4235,4235,4235,4235,0
20240328,172200,5191115900,4235,4235,4235,4235,0
20240328,172100,5191115900,4235,4235,4235,4235,0
20240328,172000,5191115900,4235,4235,4235,4235,0
20240328,171900,5191115900,4235,4235,4235,4235,0
20240328,171800,5191115900,4235,4235,4235,4235,0
20240328,171700,5191115900,4235,4235,4235,4235,0
20240328,171600,5191115900,4235,4235,4235,4235,0
20240328,171500,5191115900,4235,4235,4235,4235,0
20240328,171400,5191115900,4235,4235,4235,4235,0
20240328,171300,5191115900,4235,4235,4235,4235,0
20240328,171200,5191115900,4235,4235,4235,4235,0
20240328,171100,5191115900,4235,4235,4235,4235,0
20240328,171000,5191115900,4235,4235,4235,4235,0
20240328,170900,5191115900,4235,4235,4235,4235,0
20240328,170800,5191115900,4235,4235,4235,4235,0
20240328,170700,5191115900,4235,4235,4235,4235,0
20240328,170600,5191115900,4235,4235,4235,4235,0
20240328,170500,5191115900,4235,4235,4235,4235,0
20240328,170400,5191115900,4235,4235,4235,4235,0
20240328,170300,5191115900,4235,4235,4235,4235,0
20240328,170200,5191115900,4235,4235,4235,4235,11921
20240328,170100,5191115900,4235,4235,4235,4235,0
20240328,170000,5191115900,4235,4235,4235,4235,0
20240328,165900,5191115900,4235,4235,4235,4235,0
20240328,165800,5191115900,4235,4235,4235,4235,0
20240328,165700,5191115900,4235,4235,4235,4235,0
20240328,165600,5191115900,4235,4235,4235,4235,0
20240328,165500,5191115900,4235,4235,4235,4235,0
20240328,165400,5191115900,4235,4235,4235,4235,0
20240328,165300,5191115900,4235,4235,4235,4235,0
20240328,165200,5191115900,4235,4235,4235,4235,0
20240328,165100,5191115900,4235,4235,4235,4235,0
20240328,165000,5191115900,4235,4235,4235,4235,0
20240328,164900,5191115900,4235,4235,4235,4235,0
20240328,164800,5191115900,4235,4235,4235,4235,0
20240328,164700,5191115900,4235,4235,4235,4235,0
20240328,164600,5191115900,4235,4235,4235,4235,0
20240328,164500,5191115900,4235,4235,4235,4235,0
20240328,164400,5191115900,4235,4235,4235,4235,0
20240328,164300,5191115900,4235,4235,4235,4235,0
20240328,164200,5191115900,4235,4235,4235,4235,0
20240328,164100,5191115900,4235,4235,4235,4235,0
20240328,164000,5191115900,4235,4235,4235,4235,0
20240328,163900,5191115900,4235,4235,4235,4235,0
20240328,163800,5191115900,4235,4235,4235,4235,0
20240328,163700,5191115900,4235,4235,4235,4235,0
20240328,163600,5191115900,4235,4235,4235,4235,0
20240328,163500,5191115900,4235,4235,4235,4235,0
20240328,163400,5191115900,4235,4235,4235,4235,0
20240328,163300,5191115900,4235,4235,4235,4235,0
20240328,163200,5191115900,4235,4235,4235,4235,11921
20240328,163100,5191115900,4235,4235,4235,4235,0
20240328,163000,5191115900,4235,4235,4235,4235,0
20240328,162900,5191115900,4235,4235,4235,4235,0
20240328,162800,5191115900,4235,4235,4235,4235,0
20240328,162700,5191115900,4235,4235,4235,4235,0
20240328,162600,5191115900,4235,4235,4235,4235,0
20240328,162500,5191115900,4235,4235,4235,4235,0
20240328,162400,5191115900,4235,4235,4235,4235,0
20240328,162300,5191115900,4235,4235,4235,4235,0
20240328,162200,5191115900,4235,4235,4235,4235,0
20240328,162100,5191115900,4235,4235,4235,4235,0
20240328,162000,5191115900,4235,4235,4235,4235,0
20240328,161900,5191115900,4235,4235,4235,4235,0
20240328,161800,5191115900,4235,4235,4235,4235,0
20240328,161700,5191115900,4235,4235,4235,4235,0
20240328,161600,5191115900,4235,4235,4235,4235,0
20240328,161500,5191115900,4235,4235,4235,4235,0
20240328,161400,5191115900,4235,4235,4235,4235,0
20240328,161300,5191115900,4235,4235,4235,4235,0
20240328,161200,5191115900,4235,4235,4235,4235,0
20240328,161100,5191115900,4235,4235,4235,4235,0
20240328,161000,5191115900,4235,4235,4235,4235,0
20240328,160900,5191115900,4235,4235,4235,4235,0
20240328,160800,5191115900,4235,4235,4235,4235,0
20240328,160700,5191115900,4235,4235,4235,4235,0
20240328,160600,5191115900,4235,4235,4235,4235,0
20240328,160500,5191115900,4235,4235,4235,4235,0
20240328,160400,5191115900,4235,4235,4235,4235,0
20240328,160300,5191115900,4235,4235,4235,4235,0
20240328,160200,5191115900,4235,4235,4235,4235,11921
20240328,160100,5191115900,4235,4235,4235,4235,0
20240328,160000,5191115900,4235,4235,4235,4235,0
20240328,155900,5191115900,4235,4235,4235,4235,0
20240328,155800,5191115900,4235,4235,4235,4235,0
20240328,155700,5191115900,4235,4235,4235,4235,0
20240328,155600,5191115900,4235,4235,4235,4235,0
20240328,155500,5191115900,4235,4235,4235,4235,0
20240328,155400,5191115900,4235,4235,4235,4235,0
20240328,155300,5191115900,4235,4235,4235,4235,0
20240328,155200,5191115900,4235,4235,4235,4235,0
20240328,155100,5191115900,4235,4235,4235,4235,0
20240328,155000,5191115900,4235,4235,4235,4235,0
20240328,154900,5191115900,4235,4235,4235,4235,0
20240328,154800,5191115900,4235,4235,4235,4235,0
20240328,154700,5191115900,4235,4235,4235,4235,0
20240328,154600,5191115900,4235,4235,4235,4235,0
20240328,154500,5191115900,4235,4235,4235,4235,0
20240328,154400,5191115900,4235,4235,4235,4235,0
20240328,154300,5191115900,4235,4235,4235,4235,0
20240328,154200,5191115900,4235,4235,4235,4235,0
20240328,154100,5191115900,4235,4235,4235,4235,0
20240328,154000,5191115900,4235,4235,4235,4235,0
20240328,153900,5191115900,4235,4235,4235,4235,0
20240328,153800,5191115900,4235,4235,4235,4235,0
20240328,153700,5191115900,4235,4235,4235,4235,0
20240328,153600,5191115900,4235,4235,4235,4235,0
20240328,153500,5191115900,4235,4235,4235,4235,0
20240328,153400,5191115900,4235,4235,4235,4235,0
20240328,153300,5191115900,4235,4235,4235,4235,0
20240328,153200,5191115900,4235,4235,4235,4235,11921
20240328,153100,5191115900,4235,4235,4235,4235,0
20240328,153000,5191115900,4235,4235,4235,4235,11921
20240328,152900,5140630465,4240,4240,4240,4240,0
20240328,152800,5140630465,4240,4240,4240,4240,0
20240328,152700,5140630465,4240,4240,4240,4240,0
20240328,152600,5140630465,4240,4240,4240,4240,0
20240328,152500,5140630465,4240,4240,4240,4240,0
20240328,152400,5140630465,4240,4240,4240,4240,0
20240328,152300,5140630465,4240,4240,4240,4240,0
20240328,152200,5140630465,4240,4240,4240,4240,0
20240328,152100,5140630465,4240,4240,4240,4240,0
20240328,152000,5140630465,4240,4240,4240,4240,0
20240328,151900,5140630465,4240,4240,4245,4235,9358
20240328,151800,5100954150,4240,4240,4245,4240,20135
20240328,151700,5015556215,4240,4235,4250,4235,28108
20240328,151600,4896331565,4235,4230,4235,4225,8996
20240328,151500,4858250450,4230,4230,4230,4225,1222
20240328,151400,4853081430,4230,4230,4230,4225,1890
20240328,151300,4845091500,4230,4235,4235,4225,3418
20240328,151200,4830635855,4230,4235,4240,4230,16768
20240328,151100,4759644255,4235,4230,4240,4230,2693
20240328,151000,4748239890,4235,4235,4235,4225,9269
20240328,150900,4709025010,4235,4215,4235,4215,6647
20240328,150800,4680931640,4215,4210,4220,4210,6302
20240328,150700,4654371480,4210,4210,4215,4200,1040
20240328,150600,4649992475,4190,4195,4210,4190,26614
20240328,150500,4538294835,4195,4190,4195,4190,456
20240328,150400,4536384175,4190,4190,4190,4190,373
20240328,150300,4534821305,4195,4190,4195,4190,1644
20240328,150200,4527929880,4190,4190,4190,4185,6489
20240328,150100,4500752685,4185,4185,4185,4180,1592
20240328,150000,4494094665,4180,4185,4190,4180,6409
20240328,145900,4467272500,4190,4185,4195,4185,10833
20240328,145800,4421909820,4185,4175,4185,4170,10545
20240328,145700,4377866640,4175,4180,4180,4175,7343
20240328,145600,4347209600,4175,4185,4190,4175,6804
20240328,145500,4318747405,4180,4180,4185,4180,9437
20240328,145400,4279288765,4180,4175,4180,4175,4052
20240328,145300,4262368810,4180,4170,4195,4170,21859
20240328,145200,4170884280,4170,4130,4170,4130,65619
20240328,145100,3898625520,4130,4115,4135,4115,19674
20240328,145000,3817519615,4110,4110,4110,4105,2422
20240328,144900,3807566195,4110,4110,4110,4110,2513
20240328,144800,3797237765,4115,4115,4115,4115,36
20240328,144700,3797089625,4110,4110,4110,4110,1
20240328,144600,3797085515,4115,4115,4115,4115,0
20240328,144500,3797085515,4115,4110,4120,4110,2034
20240328,144400,3788721515,4110,4110,4110,4110,0
20240328,144300,3788721515,4110,4120,4120,4110,2445
20240328,144200,3778667445,4125,4110,4125,4110,7437
20240328,144100,3748025755,4120,4120,4120,4120,0
20240328,144000,3748025755,4120,4115,4120,4115,15
20240328,143900,3747963985,4115,4110,4120,4110,6549
20240328,143800,3721015380,4115,4110,4115,4110,1189
20240328,143700,3716128540,4105,4100,4105,4100,883
20240328,143600,3712505430,4095,4095,4095,4095,0
20240328,143500,3712505430,4095,4105,4105,4095,1400
20240328,143400,3706762640,4105,4110,4110,4105,639
20240328,143300,3704139320,4110,4105,4110,4105,3053
20240328,143200,3691591975,4105,4105,4110,4105,1267
20240328,143100,3686386440,4100,4100,4105,4100,266
20240328,143000,3685294895,4100,4100,4100,4100,0
20240328,142900,3685294895,4100,4100,4105,4100,2910
20240328,142800,3673354170,4100,4100,4100,4100,841
20240328,142700,3669906070,4100,4100,4100,4100,988
20240328,142600,3665855270,4100,4100,4100,4100,143
20240328,142500,3665268970,4100,4100,4105,4095,440
20240328,142400,3663465690,4095,4095,4100,4095,904
20240328,142300,3659761685,4095,4100,4100,4095,351
20240328,142200,3658323530,4105,4100,4105,4095,1659
20240328,142100,3651519715,4095,4095,4095,4095,373
20240328,142000,3649992280,4095,4100,4105,4095,6263
20240328,141900,3624291300,4095,4095,4095,4095,592
20240328,141800,3621867060,4095,4095,4105,4095,358
20240328,141700,3620400950,4095,4095,4100,4095,1594
20240328,141600,3613870980,4095,4095,4095,4095,349
20240328,141500,3612441825,4100,4095,4100,4090,746
20240328,141400,3609388130,4095,4090,4095,4085,1670
20240328,141300,3602557160,4095,4100,4105,4095,3528
20240328,141200,3588093360,4100,4105,4105,4100,528
20240328,141100,3585926955,4100,4105,4105,4100,1304
20240328,141000,3580574955,4105,4105,4105,4105,349
20240328,140900,3579142310,4105,4105,4105,4105,745
20240328,140800,3576084085,4110,4110,4110,4105,1340
20240328,140700,3570577755,4100,4095,4115,4095,1536
20240328,140600,3564272945,4105,4100,4110,4095,1518
20240328,140500,3558049275,4100,4105,4105,4100,243
20240328,140400,3557052615,4100,4105,4110,4100,1298
20240328,140300,3551722010,4115,4115,4120,4105,4504
20240328,140200,3533190255,4120,4120,4130,4120,6075
20240328,140100,3508132360,4125,4100,4125,4100,23808
20240328,140000,3410343115,4095,4095,4100,4095,459
20240328,135900,3408463505,4095,4090,4095,4090,719
20240328,135800,3405520290,4090,4090,4090,4090,318
20240328,135700,3404219670,4100,4090,4100,4090,8100
20240328,135600,3371044095,4095,4105,4105,4085,5820
20240328,135500,3347187765,4100,4100,4105,4100,8845
20240328,135400,3310911825,4105,4080,4105,4080,42053
20240328,135300,3138732820,4080,4065,4080,4065,12555
20240328,135200,3087573015,4065,4050,4065,4050,1875
20240328,135100,3079961375,4055,4055,4060,4055,1866
20240328,135000,3072391045,4055,4055,4055,4055,155
20240328,134900,3071762520,4055,4055,4055,4055,348
20240328,134800,3070351380,4055,4055,4055,4055,349
20240328,134700,3068936185,4060,4055,4060,4050,2073
20240328,134600,3060526310,4050,4055,4055,4050,706
20240328,134500,3057664105,4055,4055,4055,4055,1203
20240328,134400,3052785940,4055,4055,4055,4055,342
20240328,134300,3051399130,4055,4055,4055,4055,171
20240328,134200,3050705725,4055,4050,4070,4050,359
20240328,134100,3049250580,4055,4045,4055,4045,1300
20240328,134000,3043982570,4050,4050,4050,4045,988
20240328,133900,3039982060,4045,4045,4045,4045,372
20240328,133800,3038477320,4050,4050,4050,4050,260
20240328,133700,3037424320,4050,4050,4050,4050,794
20240328,133600,3034208620,4055,4055,4055,4055,111
20240328,133500,3033758515,4055,4060,4060,4055,779
20240328,133400,3030599490,4055,4055,4055,4055,348
20240328,133300,3029188350,4065,4065,4065,4055,727
20240328,133200,3026235365,4055,4055,4075,4055,10880
20240328,133100,2982017150,4055,4050,4055,4050,1369
20240328,133000,2976472650,4050,4050,4050,4050,0
20240328,132900,2976472650,4050,4050,4050,4050,1729
20240328,132800,2969470200,4065,4050,4065,4050,6500
20240328,132700,2943067955,4055,4055,4055,4055,72
20240328,132600,2942775995,4055,4045,4055,4045,391
20240328,132500,2941193400,4045,4045,4045,4040,670
20240328,132400,2938484855,4045,4040,4045,4040,15
20240328,132300,2938424240,4045,4045,4045,4045,2
20240328,132200,2938416150,4045,4045,4050,4045,509
20240328,132100,2936355205,4040,4040,4040,4040,0
20240328,132000,2936355205,4040,4035,4040,4035,867
20240328,131900,2932854135,4040,4035,4040,4035,147
20240328,131800,2932260985,4040,4040,4040,4040,677
20240328,131700,2929525905,4040,4040,4040,4035,327
20240328,131600,2928206440,4035,4030,4035,4030,954
20240328,131500,2924357250,4035,4035,4035,4030,448
20240328,131400,2922551175,4035,4035,4035,4035,1
20240328,131300,2922547140,4035,4035,4035,4035,145
20240328,131200,2921962065,4030,4035,4035,4030,326
20240328,131100,2920648280,4035,4035,4035,4035,37
20240328,131000,2920498985,4040,4040,4040,4040,0
20240328,130900,2920498985,4040,4035,4040,4035,1388
20240328,130800,2914898395,4030,4030,4030,4030,2454
20240328,130700,2905008775,4035,4035,4035,4035,0
20240328,130600,2905008775,4035,4025,4035,4025,82
20240328,130500,2904678705,4035,4030,4035,4030,812
20240328,130400,2901406340,4035,4035,4035,4035,1
20240328,130300,2901402305,4035,4035,4035,4035,2344
20240328,130200,2891944265,4040,4035,4040,4035,404
20240328,130100,2890314065,4040,4040,4040,4040,0
20240328,130000,2890314065,4040,4030,4040,4030,307
20240328,125900,2889076845,4040,4040,4040,4030,993
20240328,125800,2885075025,4040,4035,4040,4035,1926
20240328,125700,2877301090,4040,4040,4040,4040,2
20240328,125600,2877293010,4040,4040,4040,4040,13
20240328,125500,2877240490,4035,4035,4035,4030,1912
20240328,125400,2869527180,4035,4030,4035,4030,184
20240328,125300,2868785650,4035,4030,4035,4030,636
20240328,125200,2866222555,4035,4035,4035,4035,38
20240328,125100,2866069225,4035,4035,4035,4035,1
20240328,125000,2866065190,4040,4035,4040,4035,307
20240328,124900,2864826440,4040,4040,4040,4040,2
20240328,124800,2864818360,4040,4040,4040,4035,327
20240328,124700,2863498890,4040,4035,4040,4030,650
20240328,124600,2860873870,4030,4030,4030,4030,438
20240328,124500,2859108730,4030,4030,4030,4030,323
20240328,124400,2857807040,4035,4035,4035,4035,1
20240328,124300,2857803005,4035,4030,4035,4030,1548
20240328,124200,2851558445,4035,4035,4035,4035,744
20240328,124100,2848556405,4035,4025,4035,4025,1643
20240328,124000,2841943210,4030,4035,4035,4030,823
20240328,123900,2838624020,4035,4030,4035,4030,1316
20240328,123800,2833320535,4030,4030,4030,4030,2
20240328,123700,2833312475,4035,4035,4035,4035,0
20240328,123600,2833312475,4035,4035,4035,4035,1
20240328,123500,2833308440,4030,4030,4030,4030,901
20240328,123400,2829677410,4035,4035,4035,4030,3553
20240328,123300,2815357305,4035,4040,4040,4030,1787
20240328,123200,2808148240,4035,4040,4040,4035,54
20240328,123100,2807930255,4040,4040,4040,4040,1
20240328,123000,2807926215,4035,4035,4035,4035,323
20240328,122900,2806622910,4040,4040,4040,4040,136
20240328,122800,2806073470,4040,4035,4040,4035,326
20240328,122700,2804758050,4040,4040,4040,4040,201
20240328,122600,2803946010,4040,4040,4040,4035,1352
20240328,122500,2798490580,4035,4040,4040,4035,880
20240328,122400,2794939760,4040,4040,4040,4040,49
20240328,122300,2794741800,4040,4040,4040,4040,101
20240328,122200,2794333760,4050,4050,4050,4050,0
20240328,122100,2794333760,4050,4040,4050,4040,2034
20240328,122000,2786116390,4065,4050,4065,4040,3485
20240328,121900,2772016710,4045,4045,4050,4045,1237
20240328,121800,2767013040,4050,4050,4050,4050,0
20240328,121700,2767013040,4050,4030,4050,4030,4581
20240328,121600,2748527885,4030,4025,4030,4025,323
20240328,121500,2747227805,4030,4030,4030,4030,0
20240328,121400,2747227805,4030,4030,4030,4025,1248
20240328,121300,2742204595,4030,4035,4035,4030,1949
20240328,121200,2734340395,4035,4030,4035,4030,670
20240328,121100,2731640290,4035,4025,4035,4025,819
20240328,121000,2728341330,4030,4030,4030,4030,325
20240328,120900,2727031580,4030,4030,4030,4030,1
20240328,120800,2727027550,4030,4030,4030,4030,86
20240328,120700,2726680970,4030,4030,4030,4030,0
20240328,120600,2726680970,4030,4030,4030,4030,416
20240328,120500,2725004490,4035,4035,4035,4035,1
20240328,120400,2725000455,4035,4030,4035,4030,537
20240328,120300,2722836200,4030,4030,4030,4030,656
20240328,120200,2720192520,4030,4030,4030,4030,0
20240328,120100,2720192520,4030,4030,4030,4030,1
20240328,120000,2720188490,4035,4035,4035,4030,8
20240328,115900,2720156230,4030,4030,4030,4030,529
20240328,115800,2718024360,4030,4035,4035,4030,27
20240328,115700,2717915480,4035,4035,4035,4035,1019
20240328,115600,2713803815,4035,4025,4035,4025,1357
20240328,115500,2708340565,4030,4030,4030,4030,349
20240328,115400,2706934095,4030,4030,4030,4030,13
20240328,115300,2706881705,4030,4035,4035,4030,155
20240328,115200,2706256995,4030,4030,4030,4030,480
20240328,115100,2704322595,4030,4030,4030,4030,14
20240328,115000,2704266175,4035,4025,4035,4025,726
20240328,114900,2701342575,4025,4025,4025,4020,52
20240328,114800,2701133285,4020,4025,4025,4020,535
20240328,114700,2698981520,4020,4020,4020,4020,1395
20240328,114600,2693373620,4020,4025,4025,4020,15
20240328,114500,2693313315,4025,4020,4025,4020,1012
20240328,114400,2689245015,4025,4025,4025,4020,1792
20240328,114300,2682040605,4020,4025,4025,4020,538
20240328,114200,2679876780,4025,4025,4025,4025,12
20240328,114100,2679828480,4025,4025,4025,4020,598
20240328,114000,2677423140,4025,4025,4025,4025,18
20240328,113900,2677350690,4025,4025,4025,4025,22
20240328,113800,2677262140,4020,4025,4025,4020,334
20240328,113700,2675919400,4025,4025,4025,4025,463
20240328,113600,2674055825,4025,4025,4025,4025,48
20240328,113500,2673862625,4030,4030,4030,4030,13
20240328,113400,2673810235,4030,4030,4030,4025,1075
20240328,113300,2669478005,4030,4035,4035,4030,1441
20240328,113200,2663670710,4035,4035,4035,4035,25
20240328,113100,2663569835,4035,4025,4040,4025,2014
20240328,113000,2655452385,4025,4025,4025,4025,12
20240328,112900,2655404085,4025,4025,4025,4025,3935
20240328,112800,2639565710,4030,4040,4040,4030,919
20240328,112700,2635862065,4035,4030,4035,4030,2497
20240328,112600,2625796170,4030,4035,4035,4030,409
20240328,112500,2624146120,4035,4030,4035,4030,797
20240328,112400,2620934140,4030,4030,4040,4025,4798
20240328,112300,2601585045,4030,4030,4030,4030,79
20240328,112200,2601266675,4030,4030,4030,4030,13
20240328,112100,2601214285,4035,4035,4035,4035,14
20240328,112000,2601157795,4035,4035,4035,4035,2076
20240328,111900,2592781135,4035,4035,4035,4035,13
20240328,111800,2592728680,4040,4040,4040,4030,1793
20240328,111700,2585493910,4025,4040,4040,4025,102
20240328,111600,2585083165,4040,4020,4040,4020,4599
20240328,111500,2566573615,4025,4020,4025,4020,36
20240328,111400,2566428835,4020,4015,4025,4015,1707
20240328,111300,2559569635,4020,4020,4020,4020,994
20240328,111200,2555573755,4015,4020,4020,4015,2033
20240328,111100,2547411095,4020,4025,4025,4020,2952
20240328,111000,2535532155,4030,4030,4030,4030,15
20240328,110900,2535471705,4030,4025,4030,4025,342
20240328,110800,2534095060,4030,4030,4030,4030,32
20240328,110700,2533966100,4025,4025,4025,4025,671
20240328,110600,2531265325,4025,4030,4030,4025,1068
20240328,110500,2526961355,4030,4025,4030,4025,1770
20240328,110400,2519837020,4025,4020,4025,4020,335
20240328,110300,2518490255,4025,4025,4025,4020,2374
20240328,110200,2508937075,4025,4025,4025,4025,14
20240328,110100,2508880725,4025,4025,4025,4020,38921
20240328,110000,2352398455,4030,4030,4030,4030,18
20240328,105900,2352325915,4030,4025,4030,4025,3336
20240328,105800,2338883450,4035,4030,4035,4030,645
20240328,105700,2336284035,4030,4030,4030,4025,1017
20240328,105600,2332185530,4030,4030,4035,4030,1166
20240328,105500,2327486535,4030,4035,4035,4030,2056
20240328,105400,2319200785,4035,4050,4050,4025,20191
20240328,105300,2237710215,4060,4060,4060,4060,14
20240328,105200,2237653375,4060,4060,4060,4060,305
20240328,105100,2236415075,4065,4065,4065,4050,8716
20240328,105000,2201031625,4065,4050,4065,4045,1303
20240328,104900,2195754535,4050,4050,4050,4045,762
20240328,104800,2192671725,4045,4050,4050,4040,4459
20240328,104700,2174643655,4050,4050,4050,4040,2025
20240328,104600,2166453535,4055,4045,4055,4045,7320
20240328,104500,2136832950,4045,4045,4045,4035,996
20240328,104400,2132813900,4045,4050,4050,4040,2371
20240328,104300,2123234970,4050,4050,4050,4050,16
20240328,104200,2123170170,4050,4045,4050,4040,3873
20240328,104100,2107507340,4060,4060,4060,4060,26
20240328,104000,2107401780,4060,4030,4060,4030,26559
20240328,103900,2000361280,4030,4030,4030,4025,733
20240328,103800,1997410825,4030,4030,4030,4025,1805
20240328,103700,1990139550,4030,4025,4030,4025,570
20240328,103600,1987845235,4030,4030,4030,4030,13
20240328,103500,1987792845,4030,4030,4030,4030,1025
20240328,103400,1983662095,4025,4035,4035,4025,26957
20240328,103300,1875028500,4040,4040,4040,4035,17
20240328,103200,1874959830,4035,4040,4040,4030,18446
20240328,103100,1800544995,4040,4040,4040,4040,14
20240328,103000,1800488435,4040,4040,4040,4040,66
20240328,102900,1800221795,4040,4040,4040,4035,2062
20240328,102800,1791900045,4040,4040,4040,4040,1035
20240328,102700,1787718645,4040,4040,4040,4035,3171
20240328,102600,1774912185,4040,4040,4040,4040,34
20240328,102500,1774774825,4040,4040,4040,4040,17
20240328,102400,1774706145,4040,4035,4040,4035,2394
20240328,102300,1765036270,4040,4040,4040,4035,155
20240328,102200,1764410745,4040,4040,4040,4035,346
20240328,102100,1763014520,4040,4040,4040,4040,5061
20240328,102000,1742568080,4040,4040,4040,4040,13031
20240328,101900,1689922840,4040,4055,4055,4030,27457
20240328,101800,1578909135,4060,4065,4065,4060,1770
20240328,101700,1571722835,4060,4060,4065,4060,1701
20240328,101600,1564816715,4070,4060,4070,4060,27
20240328,101500,1564706855,4070,4065,4070,4065,681
20240328,101400,1561938585,4065,4070,4070,4065,548
20240328,101300,1559710870,4070,4065,4070,4065,1058
20240328,101200,1555406715,4065,4065,4065,4060,1211
20240328,101100,1550485850,4065,4065,4065,4065,511
20240328,101000,1548408635,4065,4065,4065,4065,698
20240328,100900,1545571265,4060,4065,4065,4060,422
20240328,100800,1543857890,4065,4065,4065,4065,2305
20240328,100700,1534488065,4065,4065,4065,4050,10977
20240328,100600,1489964330,4065,4070,4070,4065,90
20240328,100500,1489598430,4070,4080,4080,4065,12763
20240328,100400,1437631010,4090,4085,4090,4085,6294
20240328,100300,1411919925,4090,4090,4090,4090,623
20240328,100200,1409371855,4095,4095,4095,4090,1268
20240328,100100,1404185645,4095,4105,4105,4090,1556
20240328,100000,1397814880,4110,4085,4115,4085,3202
20240328,095900,1384710900,4090,4095,4095,4085,3316
20240328,095800,1371160905,4095,4085,4095,4085,2865
20240328,095700,1359432950,4085,4090,4090,4085,494
20240328,095600,1357414905,4085,4085,4090,4085,2412
20240328,095500,1347561840,4090,4095,4100,4085,1888
20240328,095400,1339840325,4095,4100,4105,4095,2129
20240328,095300,1331112440,4105,4110,4110,4105,5877
20240328,095200,1306970890,4105,4110,4110,4105,792
20240328,095100,1303719615,4110,4110,4110,4110,19
20240328,095000,1303641525,4105,4100,4110,4100,1496
20240328,094900,1297503010,4105,4110,4110,4105,141
20240328,094800,1296924175,4105,4115,4115,4105,3577
20240328,094700,1282222830,4120,4120,4120,4120,0
20240328,094600,1282222830,4120,4110,4120,4110,110
20240328,094500,1281770630,4120,4110,4120,4110,1926
20240328,094400,1273838140,4115,4110,4120,4110,1251
20240328,094300,1268690900,4115,4115,4120,4105,5046
20240328,094200,1247929775,4100,4115,4115,4100,8762
20240328,094100,1211988260,4115,4105,4115,4105,680
20240328,094000,1209192905,4105,4110,4110,4100,4888
20240328,093900,1189140530,4110,4110,4110,4110,0
20240328,093800,1189140530,4110,4115,4120,4110,8271
20240328,093700,1155129935,4120,4120,4125,4120,7710
20240328,093600,1123357725,4120,4120,4120,4120,0
20240328,093500,1123357725,4120,4115,4120,4115,1464
20240328,093400,1117326545,4115,4110,4120,4110,1198
20240328,093300,1112395925,4110,4120,4120,4110,5000
20240328,093200,1091826815,4130,4130,4130,4130,20
20240328,093100,1091744215,4120,4140,4140,4120,6625
20240328,093000,1064391345,4130,4120,4130,4120,5461
20240328,092900,1041839430,4115,4130,4140,4115,11118
20240328,092800,995936550,4125,4150,4150,4125,8532
20240328,092700,960555160,4145,4120,4150,4120,34036
20240328,092600,819720735,4120,4105,4125,4095,15508
20240328,092500,755827535,4110,4095,4110,4090,14133
20240328,092400,697858780,4080,4080,4100,4080,10383
20240328,092300,655376550,4095,4065,4095,4065,15995
20240328,092200,590103310,4060,4060,4060,4055,1134
20240328,092100,585501225,4055,4070,4070,4055,746
20240328,092000,582475865,4060,4050,4060,4050,4704
20240328,091900,563400885,4050,4045,4055,4045,135
20240328,091800,562854645,4045,4045,4045,4045,0
20240328,091700,562854645,4045,4040,4045,4040,1028
20240328,091600,558697530,4040,4035,4040,4030,648
20240328,091500,556085685,4030,4040,4040,4020,16531
20240328,091400,489504925,4040,4040,4040,4040,10
20240328,091300,489464525,4030,4045,4045,4030,4994
20240328,091200,469312970,4055,4040,4055,4040,1068
20240328,091100,464998145,4045,4050,4055,4025,31635
20240328,091000,337451710,4055,4065,4065,4050,19591
20240328,090900,258070295,4060,4060,4070,4060,797
20240328,090800,254834395,4060,4070,4070,4060,43
20240328,090700,254659585,4065,4045,4065,4035,11674
20240328,090600,207360885,4045,4070,4080,4045,22687
20240328,090500,115252500,4080,4075,4095,4075,10609
20240328,090400,71929085,4075,4060,4075,4060,5176
20240328,090300,50874930,4060,4065,4065,4055,1771
20240328,090200,43693130,4065,4065,4070,4065,5004
20240328,090100,23351865,4055,4065,4065,4030,2477
20240328,090000,13298345,4040,4045,4075,4040,3280