KissMeData/033320/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,191500,255542975,4410,4410,4410,4410,974
20240322,191400,255542975,4410,4410,4410,4410,0
20240322,191300,255542975,4410,4410,4410,4410,0
20240322,191200,255542975,4410,4410,4410,4410,0
20240322,191100,255542975,4410,4410,4410,4410,0
20240322,191000,255542975,4410,4410,4410,4410,0
20240322,190900,255542975,4410,4410,4410,4410,0
20240322,190800,255542975,4410,4410,4410,4410,0
20240322,190700,255542975,4410,4410,4410,4410,0
20240322,190600,255542975,4410,4410,4410,4410,0
20240322,190500,255542975,4410,4410,4410,4410,0
20240322,190400,255542975,4410,4410,4410,4410,0
20240322,190300,255542975,4410,4410,4410,4410,0
20240322,190200,255542975,4410,4410,4410,4410,0
20240322,190100,255542975,4410,4410,4410,4410,0
20240322,190000,255542975,4410,4410,4410,4410,0
20240322,185900,255542975,4410,4410,4410,4410,0
20240322,185800,255542975,4410,4410,4410,4410,0
20240322,185700,255542975,4410,4410,4410,4410,0
20240322,185600,255542975,4410,4410,4410,4410,0
20240322,185500,255542975,4410,4410,4410,4410,0
20240322,185400,255542975,4410,4410,4410,4410,0
20240322,185300,255542975,4410,4410,4410,4410,0
20240322,185200,255542975,4410,4410,4410,4410,0
20240322,185100,255542975,4410,4410,4410,4410,0
20240322,185000,255542975,4410,4410,4410,4410,0
20240322,184900,255542975,4410,4410,4410,4410,0
20240322,184800,255542975,4410,4410,4410,4410,0
20240322,184700,255542975,4410,4410,4410,4410,0
20240322,184600,255542975,4410,4410,4410,4410,0
20240322,184500,255542975,4410,4410,4410,4410,974
20240322,184400,255542975,4410,4410,4410,4410,0
20240322,184300,255542975,4410,4410,4410,4410,0
20240322,184200,255542975,4410,4410,4410,4410,0
20240322,184100,255542975,4410,4410,4410,4410,0
20240322,184000,255542975,4410,4410,4410,4410,0
20240322,183900,255542975,4410,4410,4410,4410,0
20240322,183800,255542975,4410,4410,4410,4410,0
20240322,183700,255542975,4410,4410,4410,4410,0
20240322,183600,255542975,4410,4410,4410,4410,0
20240322,183500,255542975,4410,4410,4410,4410,0
20240322,183400,255542975,4410,4410,4410,4410,0
20240322,183300,255542975,4410,4410,4410,4410,0
20240322,183200,255542975,4410,4410,4410,4410,0
20240322,183100,255542975,4410,4410,4410,4410,0
20240322,183000,255542975,4410,4410,4410,4410,0
20240322,182900,255542975,4410,4410,4410,4410,0
20240322,182800,255542975,4410,4410,4410,4410,0
20240322,182700,255542975,4410,4410,4410,4410,0
20240322,182600,255542975,4410,4410,4410,4410,0
20240322,182500,255542975,4410,4410,4410,4410,0
20240322,182400,255542975,4410,4410,4410,4410,0
20240322,182300,255542975,4410,4410,4410,4410,0
20240322,182200,255542975,4410,4410,4410,4410,0
20240322,182100,255542975,4410,4410,4410,4410,0
20240322,182000,255542975,4410,4410,4410,4410,0
20240322,181900,255542975,4410,4410,4410,4410,0
20240322,181800,255542975,4410,4410,4410,4410,0
20240322,181700,255542975,4410,4410,4410,4410,0
20240322,181600,255542975,4410,4410,4410,4410,0
20240322,181500,255542975,4410,4410,4410,4410,974
20240322,181400,255542975,4410,4410,4410,4410,0
20240322,181300,255542975,4410,4410,4410,4410,0
20240322,181200,255542975,4410,4410,4410,4410,0
20240322,181100,255542975,4410,4410,4410,4410,0
20240322,181000,255542975,4410,4410,4410,4410,0
20240322,180900,255542975,4410,4410,4410,4410,0
20240322,180800,255542975,4410,4410,4410,4410,0
20240322,180700,255542975,4410,4410,4410,4410,0
20240322,180600,255542975,4410,4410,4410,4410,0
20240322,180500,255542975,4410,4410,4410,4410,0
20240322,180400,255542975,4410,4410,4410,4410,0
20240322,180300,255542975,4410,4410,4410,4410,0
20240322,180200,255542975,4410,4410,4410,4410,0
20240322,180100,255542975,4410,4410,4410,4410,0
20240322,180000,255542975,4410,4410,4410,4410,0
20240322,175900,255542975,4410,4410,4410,4410,0
20240322,175800,255542975,4410,4410,4410,4410,0
20240322,175700,255542975,4410,4410,4410,4410,0
20240322,175600,255542975,4410,4410,4410,4410,0
20240322,175500,255542975,4410,4410,4410,4410,0
20240322,175400,255542975,4410,4410,4410,4410,0
20240322,175300,255542975,4410,4410,4410,4410,0
20240322,175200,255542975,4410,4410,4410,4410,0
20240322,175100,255542975,4410,4410,4410,4410,0
20240322,175000,255542975,4410,4410,4410,4410,0
20240322,174900,255542975,4410,4410,4410,4410,0
20240322,174800,255542975,4410,4410,4410,4410,0
20240322,174700,255542975,4410,4410,4410,4410,0
20240322,174600,255542975,4410,4410,4410,4410,0
20240322,174500,255542975,4410,4410,4410,4410,974
20240322,174400,255542975,4410,4410,4410,4410,0
20240322,174300,255542975,4410,4410,4410,4410,0
20240322,174200,255542975,4410,4410,4410,4410,0
20240322,174100,255542975,4410,4410,4410,4410,0
20240322,174000,255542975,4410,4410,4410,4410,0
20240322,173900,255542975,4410,4410,4410,4410,0
20240322,173800,255542975,4410,4410,4410,4410,0
20240322,173700,255542975,4410,4410,4410,4410,0
20240322,173600,255542975,4410,4410,4410,4410,0
20240322,173500,255542975,4410,4410,4410,4410,0
20240322,173400,255542975,4410,4410,4410,4410,0
20240322,173300,255542975,4410,4410,4410,4410,0
20240322,173200,255542975,4410,4410,4410,4410,0
20240322,173100,255542975,4410,4410,4410,4410,0
20240322,173000,255542975,4410,4410,4410,4410,0
20240322,172900,255542975,4410,4410,4410,4410,0
20240322,172800,255542975,4410,4410,4410,4410,0
20240322,172700,255542975,4410,4410,4410,4410,0
20240322,172600,255542975,4410,4410,4410,4410,0
20240322,172500,255542975,4410,4410,4410,4410,0
20240322,172400,255542975,4410,4410,4410,4410,0
20240322,172300,255542975,4410,4410,4410,4410,0
20240322,172200,255542975,4410,4410,4410,4410,0
20240322,172100,255542975,4410,4410,4410,4410,0
20240322,172000,255542975,4410,4410,4410,4410,0
20240322,171900,255542975,4410,4410,4410,4410,0
20240322,171800,255542975,4410,4410,4410,4410,0
20240322,171700,255542975,4410,4410,4410,4410,0
20240322,171600,255542975,4410,4410,4410,4410,0
20240322,171500,255542975,4410,4410,4410,4410,974
20240322,171400,255542975,4410,4410,4410,4410,0
20240322,171300,255542975,4410,4410,4410,4410,0
20240322,171200,255542975,4410,4410,4410,4410,0
20240322,171100,255542975,4410,4410,4410,4410,0
20240322,171000,255542975,4410,4410,4410,4410,0
20240322,170900,255542975,4410,4410,4410,4410,0
20240322,170800,255542975,4410,4410,4410,4410,0
20240322,170700,255542975,4410,4410,4410,4410,0
20240322,170600,255542975,4410,4410,4410,4410,0
20240322,170500,255542975,4410,4410,4410,4410,0
20240322,170400,255542975,4410,4410,4410,4410,0
20240322,170300,255542975,4410,4410,4410,4410,0
20240322,170200,255542975,4410,4410,4410,4410,0
20240322,170100,255542975,4410,4410,4410,4410,0
20240322,170000,255542975,4410,4410,4410,4410,0
20240322,165900,255542975,4410,4410,4410,4410,0
20240322,165800,255542975,4410,4410,4410,4410,0
20240322,165700,255542975,4410,4410,4410,4410,0
20240322,165600,255542975,4410,4410,4410,4410,0
20240322,165500,255542975,4410,4410,4410,4410,0
20240322,165400,255542975,4410,4410,4410,4410,0
20240322,165300,255542975,4410,4410,4410,4410,0
20240322,165200,255542975,4410,4410,4410,4410,0
20240322,165100,255542975,4410,4410,4410,4410,0
20240322,165000,255542975,4410,4410,4410,4410,0
20240322,164900,255542975,4410,4410,4410,4410,0
20240322,164800,255542975,4410,4410,4410,4410,0
20240322,164700,255542975,4410,4410,4410,4410,0
20240322,164600,255542975,4410,4410,4410,4410,0
20240322,164500,255542975,4410,4410,4410,4410,974
20240322,164400,255542975,4410,4410,4410,4410,0
20240322,164300,255542975,4410,4410,4410,4410,0
20240322,164200,255542975,4410,4410,4410,4410,0
20240322,164100,255542975,4410,4410,4410,4410,0
20240322,164000,255542975,4410,4410,4410,4410,0
20240322,163900,255542975,4410,4410,4410,4410,0
20240322,163800,255542975,4410,4410,4410,4410,0
20240322,163700,255542975,4410,4410,4410,4410,0
20240322,163600,255542975,4410,4410,4410,4410,0
20240322,163500,255542975,4410,4410,4410,4410,0
20240322,163400,255542975,4410,4410,4410,4410,0
20240322,163300,255542975,4410,4410,4410,4410,0
20240322,163200,255542975,4410,4410,4410,4410,0
20240322,163100,255542975,4410,4410,4410,4410,0
20240322,163000,255542975,4410,4410,4410,4410,0
20240322,162900,255542975,4410,4410,4410,4410,0
20240322,162800,255542975,4410,4410,4410,4410,0
20240322,162700,255542975,4410,4410,4410,4410,0
20240322,162600,255542975,4410,4410,4410,4410,0
20240322,162500,255542975,4410,4410,4410,4410,0
20240322,162400,255542975,4410,4410,4410,4410,0
20240322,162300,255542975,4410,4410,4410,4410,0
20240322,162200,255542975,4410,4410,4410,4410,0
20240322,162100,255542975,4410,4410,4410,4410,0
20240322,162000,255542975,4410,4410,4410,4410,0
20240322,161900,255542975,4410,4410,4410,4410,0
20240322,161800,255542975,4410,4410,4410,4410,0
20240322,161700,255542975,4410,4410,4410,4410,0
20240322,161600,255542975,4410,4410,4410,4410,0
20240322,161500,255542975,4410,4410,4410,4410,974
20240322,161400,255542975,4410,4410,4410,4410,0
20240322,161300,255542975,4410,4410,4410,4410,0
20240322,161200,255542975,4410,4410,4410,4410,0
20240322,161100,255542975,4410,4410,4410,4410,0
20240322,161000,255542975,4410,4410,4410,4410,0
20240322,160900,255542975,4410,4410,4410,4410,0
20240322,160800,255542975,4410,4410,4410,4410,0
20240322,160700,255542975,4410,4410,4410,4410,0
20240322,160600,255542975,4410,4410,4410,4410,0
20240322,160500,255542975,4410,4410,4410,4410,0
20240322,160400,255542975,4410,4410,4410,4410,0
20240322,160300,255542975,4410,4410,4410,4410,0
20240322,160200,255542975,4410,4410,4410,4410,0
20240322,160100,255542975,4410,4410,4410,4410,0
20240322,160000,255542975,4410,4410,4410,4410,0
20240322,155900,255542975,4410,4410,4410,4410,0
20240322,155800,255542975,4410,4410,4410,4410,0
20240322,155700,255542975,4410,4410,4410,4410,0
20240322,155600,255542975,4410,4410,4410,4410,0
20240322,155500,255542975,4410,4410,4410,4410,0
20240322,155400,255542975,4410,4410,4410,4410,0
20240322,155300,255542975,4410,4410,4410,4410,0
20240322,155200,255542975,4410,4410,4410,4410,0
20240322,155100,255542975,4410,4410,4410,4410,0
20240322,155000,255542975,4410,4410,4410,4410,0
20240322,154900,255542975,4410,4410,4410,4410,0
20240322,154800,255542975,4410,4410,4410,4410,0
20240322,154700,255542975,4410,4410,4410,4410,0
20240322,154600,255542975,4410,4410,4410,4410,0
20240322,154500,255542975,4410,4410,4410,4410,974
20240322,154400,255542975,4410,4410,4410,4410,0
20240322,154300,255542975,4410,4410,4410,4410,0
20240322,154200,255542975,4410,4410,4410,4410,0
20240322,154100,255542975,4410,4410,4410,4410,0
20240322,154000,255542975,4410,4410,4410,4410,0
20240322,153900,255542975,4410,4410,4410,4410,0
20240322,153800,255542975,4410,4410,4410,4410,0
20240322,153700,255542975,4410,4410,4410,4410,0
20240322,153600,255542975,4410,4410,4410,4410,0
20240322,153500,255542975,4410,4410,4410,4410,0
20240322,153400,255542975,4410,4410,4410,4410,0
20240322,153300,255542975,4410,4410,4410,4410,0
20240322,153200,255542975,4410,4410,4410,4410,0
20240322,153100,255542975,4410,4410,4410,4410,0
20240322,153000,255542975,4410,4410,4410,4410,974
20240322,152900,251247635,4400,4400,4400,4400,0
20240322,152800,251247635,4400,4400,4400,4400,0
20240322,152700,251247635,4400,4400,4400,4400,0
20240322,152600,251247635,4400,4400,4400,4400,0
20240322,152500,251247635,4400,4400,4400,4400,0
20240322,152400,251247635,4400,4400,4400,4400,0
20240322,152300,251247635,4400,4400,4400,4400,0
20240322,152200,251247635,4400,4400,4400,4400,0
20240322,152100,251247635,4400,4400,4400,4400,0
20240322,152000,251247635,4400,4400,4400,4400,0
20240322,151900,251247635,4400,4400,4400,4395,375
20240322,151800,249599450,4400,4400,4400,4395,414
20240322,151700,247779400,4400,4400,4400,4400,370
20240322,151600,246151400,4400,4400,4400,4400,0
20240322,151500,246151400,4400,4400,4400,4400,750
20240322,151400,242851400,4405,4405,4405,4405,0
20240322,151300,242851400,4405,4405,4405,4405,21
20240322,151200,242758895,4405,4405,4405,4405,0
20240322,151100,242758895,4405,4400,4405,4400,59
20240322,151000,242499040,4400,4400,4400,4400,0
20240322,150900,242499040,4400,4400,4400,4400,0
20240322,150800,242499040,4400,4400,4400,4400,0
20240322,150700,242499040,4400,4400,4400,4400,0
20240322,150600,242499040,4400,4400,4400,4400,0
20240322,150500,242499040,4400,4400,4400,4400,0
20240322,150400,242499040,4400,4405,4405,4400,669
20240322,150300,239552935,4405,4405,4405,4405,85
20240322,150200,239178510,4400,4400,4400,4400,173
20240322,150100,238417310,4400,4400,4400,4400,0
20240322,150000,238417310,4400,4400,4400,4400,0
20240322,145900,238417310,4400,4400,4400,4400,30
20240322,145800,238285310,4400,4400,4400,4400,0
20240322,145700,238285310,4400,4400,4400,4400,10
20240322,145600,238241310,4400,4400,4400,4400,11
20240322,145500,238192910,4400,4400,4400,4400,0
20240322,145400,238192910,4400,4400,4400,4400,0
20240322,145300,238192910,4400,4400,4400,4400,10
20240322,145200,238148910,4395,4395,4395,4395,0
20240322,145100,238148910,4395,4400,4400,4395,490
20240322,145000,235995310,4395,4400,4400,4395,37
20240322,144900,235832595,4395,4395,4395,4395,0
20240322,144800,235832595,4395,4400,4400,4395,1000
20240322,144700,231437545,4405,4400,4405,4400,140
20240322,144600,230821525,4395,4395,4395,4395,0
20240322,144500,230821525,4395,4395,4395,4395,0
20240322,144400,230821525,4395,4395,4395,4395,0
20240322,144300,230821525,4395,4395,4395,4395,0
20240322,144200,230821525,4395,4395,4395,4395,0
20240322,144100,230821525,4395,4395,4395,4395,166
20240322,144000,230091955,4395,4395,4395,4395,125
20240322,143900,229542580,4400,4400,4400,4400,10
20240322,143800,229498580,4400,4400,4400,4400,0
20240322,143700,229498580,4400,4400,4400,4400,0
20240322,143600,229498580,4400,4400,4400,4400,2
20240322,143500,229489780,4400,4400,4400,4400,4
20240322,143400,229472180,4395,4395,4395,4395,0
20240322,143300,229472180,4395,4395,4395,4395,0
20240322,143200,229472180,4395,4395,4395,4395,0
20240322,143100,229472180,4395,4395,4395,4395,0
20240322,143000,229472180,4395,4395,4395,4395,96
20240322,142900,229050260,4395,4395,4395,4395,0
20240322,142800,229050260,4395,4395,4395,4395,0
20240322,142700,229050260,4395,4395,4395,4395,0
20240322,142600,229050260,4395,4395,4395,4395,299
20240322,142500,227736155,4400,4400,4400,4400,0
20240322,142400,227736155,4400,4400,4400,4400,100
20240322,142300,227296155,4400,4400,4400,4400,9
20240322,142200,227256555,4400,4400,4400,4400,13
20240322,142100,227199355,4400,4400,4400,4400,0
20240322,142000,227199355,4400,4400,4400,4400,0
20240322,141900,227199355,4400,4400,4400,4400,1
20240322,141800,227194955,4395,4395,4395,4395,0
20240322,141700,227194955,4395,4395,4395,4395,0
20240322,141600,227194955,4395,4395,4395,4395,0
20240322,141500,227194955,4395,4395,4395,4395,0
20240322,141400,227194955,4395,4395,4395,4395,35
20240322,141300,227041130,4400,4400,4400,4400,0
20240322,141200,227041130,4400,4400,4400,4400,0
20240322,141100,227041130,4400,4400,4400,4400,0
20240322,141000,227041130,4400,4400,4400,4400,0
20240322,140900,227041130,4400,4400,4400,4400,0
20240322,140800,227041130,4400,4400,4400,4400,232
20240322,140700,226020330,4395,4395,4395,4395,5
20240322,140600,225998355,4395,4395,4395,4395,0
20240322,140500,225998355,4395,4395,4395,4395,0
20240322,140400,225998355,4395,4395,4395,4395,0
20240322,140300,225998355,4395,4395,4395,4395,5
20240322,140200,225976380,4395,4395,4395,4395,0
20240322,140100,225976380,4395,4395,4395,4395,0
20240322,140000,225976380,4395,4395,4395,4395,45
20240322,135900,225778605,4395,4395,4395,4395,0
20240322,135800,225778605,4395,4395,4395,4395,0
20240322,135700,225778605,4395,4395,4395,4395,0
20240322,135600,225778605,4395,4395,4395,4395,0
20240322,135500,225778605,4395,4395,4395,4395,0
20240322,135400,225778605,4395,4395,4395,4395,8
20240322,135300,225743445,4400,4400,4400,4400,10
20240322,135200,225699445,4395,4395,4395,4395,0
20240322,135100,225699445,4395,4395,4395,4395,0
20240322,135000,225699445,4395,4395,4395,4395,0
20240322,134900,225699445,4395,4395,4395,4395,0
20240322,134800,225699445,4395,4395,4395,4395,0
20240322,134700,225699445,4395,4395,4395,4395,0
20240322,134600,225699445,4395,4395,4395,4395,213
20240322,134500,224763310,4395,4395,4395,4395,0
20240322,134400,224763310,4395,4395,4395,4395,0
20240322,134300,224763310,4395,4395,4395,4395,0
20240322,134200,224763310,4395,4395,4395,4395,0
20240322,134100,224763310,4395,4395,4395,4395,10
20240322,134000,224719360,4390,4390,4390,4390,0
20240322,133900,224719360,4390,4390,4390,4390,0
20240322,133800,224719360,4390,4390,4390,4390,0
20240322,133700,224719360,4390,4390,4390,4390,1
20240322,133600,224714970,4395,4395,4395,4395,0
20240322,133500,224714970,4395,4395,4395,4395,0
20240322,133400,224714970,4395,4395,4395,4395,0
20240322,133300,224714970,4395,4395,4395,4395,0
20240322,133200,224714970,4395,4395,4395,4395,5
20240322,133100,224692995,4395,4395,4395,4395,27
20240322,133000,224574330,4395,4395,4395,4395,0
20240322,132900,224574330,4395,4395,4395,4395,149
20240322,132800,223919475,4395,4395,4395,4395,0
20240322,132700,223919475,4395,4395,4395,4395,0
20240322,132600,223919475,4395,4395,4395,4395,0
20240322,132500,223919475,4395,4395,4395,4395,0
20240322,132400,223919475,4395,4395,4395,4395,0
20240322,132300,223919475,4395,4395,4395,4395,0
20240322,132200,223919475,4395,4395,4395,4395,0
20240322,132100,223919475,4395,4395,4395,4395,0
20240322,132000,223919475,4395,4395,4395,4395,0
20240322,131900,223919475,4395,4405,4405,4395,116
20240322,131800,223408840,4405,4405,4405,4405,0
20240322,131700,223408840,4405,4400,4405,4400,120
20240322,131600,222880335,4390,4390,4390,4390,0
20240322,131500,222880335,4390,4390,4390,4390,500
20240322,131400,220685335,4390,4390,4390,4390,0
20240322,131300,220685335,4390,4390,4390,4390,0
20240322,131200,220685335,4390,4395,4395,4390,1000
20240322,131100,216294460,4395,4395,4395,4395,0
20240322,131000,216294460,4395,4395,4395,4395,0
20240322,130900,216294460,4395,4395,4395,4395,0
20240322,130800,216294460,4395,4395,4395,4395,14
20240322,130700,216232930,4395,4395,4395,4395,1
20240322,130600,216228535,4395,4395,4395,4395,20
20240322,130500,216140635,4395,4395,4395,4395,5
20240322,130400,216118660,4405,4405,4405,4405,16
20240322,130300,216048180,4405,4405,4405,4405,1
20240322,130200,216043775,4395,4395,4395,4395,0
20240322,130100,216043775,4395,4395,4395,4395,0
20240322,130000,216043775,4395,4395,4395,4395,0
20240322,125900,216043775,4395,4395,4395,4395,18
20240322,125800,215964665,4395,4395,4395,4395,1307
20240322,125700,210220400,4395,4395,4395,4395,0
20240322,125600,210220400,4395,4395,4395,4395,30
20240322,125500,210088550,4400,4400,4400,4400,0
20240322,125400,210088550,4400,4400,4400,4400,0
20240322,125300,210088550,4400,4400,4400,4400,0
20240322,125200,210088550,4400,4400,4400,4400,500
20240322,125100,207888550,4400,4400,4400,4400,100
20240322,125000,207448550,4400,4400,4400,4400,200
20240322,124900,206568550,4405,4405,4405,4405,0
20240322,124800,206568550,4405,4405,4405,4405,1
20240322,124700,206564145,4395,4395,4395,4395,0
20240322,124600,206564145,4395,4395,4395,4395,0
20240322,124500,206564145,4395,4395,4395,4395,200
20240322,124400,205685145,4395,4395,4395,4395,0
20240322,124300,205685145,4395,4395,4395,4395,0
20240322,124200,205685145,4395,4395,4395,4395,1
20240322,124100,205680750,4395,4395,4395,4395,0
20240322,124000,205680750,4395,4395,4395,4395,0
20240322,123900,205680750,4395,4395,4395,4395,0
20240322,123800,205680750,4395,4395,4395,4395,0
20240322,123700,205680750,4395,4395,4395,4395,35
20240322,123600,205526925,4395,4395,4395,4395,0
20240322,123500,205526925,4395,4395,4395,4395,0
20240322,123400,205526925,4395,4395,4395,4395,0
20240322,123300,205526925,4395,4395,4395,4395,0
20240322,123200,205526925,4395,4395,4395,4395,0
20240322,123100,205526925,4395,4395,4395,4395,1
20240322,123000,205522530,4395,4395,4395,4395,41
20240322,122900,205342335,4400,4400,4400,4400,34
20240322,122800,205192735,4400,4400,4400,4400,432
20240322,122700,203291935,4405,4405,4405,4405,0
20240322,122600,203291935,4405,4405,4405,4405,0
20240322,122500,203291935,4405,4405,4405,4405,0
20240322,122400,203291935,4405,4405,4405,4405,5
20240322,122300,203269910,4405,4405,4405,4405,0
20240322,122200,203269910,4405,4405,4405,4405,40
20240322,122100,203093710,4400,4400,4400,4400,0
20240322,122000,203093710,4400,4400,4400,4400,0
20240322,121900,203093710,4400,4400,4400,4400,191
20240322,121800,202253310,4405,4400,4405,4400,63
20240322,121700,201975805,4405,4400,4405,4400,5
20240322,121600,201953800,4400,4400,4400,4400,52
20240322,121500,201725000,4405,4405,4405,4405,1
20240322,121400,201720595,4405,4405,4405,4405,0
20240322,121300,201720595,4405,4405,4405,4405,0
20240322,121200,201720595,4405,4405,4405,4405,51
20240322,121100,201495940,4405,4400,4405,4400,13
20240322,121000,201438715,4400,4400,4400,4400,0
20240322,120900,201438715,4400,4400,4400,4400,5
20240322,120800,201416715,4405,4405,4405,4405,0
20240322,120700,201416715,4405,4405,4405,4405,352
20240322,120600,199866155,4410,4405,4410,4405,2309
20240322,120500,189688075,4405,4405,4405,4405,0
20240322,120400,189688075,4405,4405,4405,4405,12
20240322,120300,189635215,4400,4400,4400,4400,0
20240322,120200,189635215,4400,4400,4400,4400,1
20240322,120100,189630815,4400,4405,4405,4400,322
20240322,120000,188214005,4405,4405,4405,4405,6
20240322,115900,188187575,4405,4405,4405,4405,0
20240322,115800,188187575,4405,4405,4405,4395,7
20240322,115700,188156790,4395,4395,4395,4395,0
20240322,115600,188156790,4395,4395,4395,4395,224
20240322,115500,187172310,4395,4395,4395,4395,1
20240322,115400,187167915,4395,4395,4395,4395,0
20240322,115300,187167915,4395,4395,4395,4395,50
20240322,115200,186948165,4395,4395,4395,4395,1
20240322,115100,186943770,4405,4405,4405,4405,1
20240322,115000,186939365,4395,4400,4400,4395,150
20240322,114900,186280030,4400,4400,4400,4400,0
20240322,114800,186280030,4400,4400,4400,4400,0
20240322,114700,186280030,4400,4400,4400,4400,8
20240322,114600,186244830,4405,4405,4405,4405,56
20240322,114500,185998150,4395,4405,4405,4395,226
20240322,114400,185002640,4405,4400,4405,4400,286
20240322,114300,183743810,4405,4405,4405,4405,1193
20240322,114200,178488645,4405,4405,4405,4405,405
20240322,114100,176704620,4410,4410,4410,4410,1
20240322,114000,176700210,4410,4410,4410,4410,13
20240322,113900,176642880,4410,4410,4410,4410,526
20240322,113800,174323220,4415,4415,4415,4415,5
20240322,113700,174301145,4410,4415,4415,4410,339
20240322,113600,172804670,4410,4410,4410,4410,10
20240322,113500,172760570,4415,4415,4415,4415,0
20240322,113400,172760570,4415,4415,4415,4415,0
20240322,113300,172760570,4415,4410,4415,4410,127
20240322,113200,172199990,4415,4415,4415,4415,0
20240322,113100,172199990,4415,4415,4415,4415,0
20240322,113000,172199990,4415,4410,4415,4410,1976
20240322,112900,163477320,4410,4410,4410,4410,0
20240322,112800,163477320,4410,4410,4410,4410,0
20240322,112700,163477320,4410,4410,4410,4410,55
20240322,112600,163234770,4410,4410,4410,4410,0
20240322,112500,163234770,4410,4410,4410,4410,0
20240322,112400,163234770,4410,4410,4410,4410,1
20240322,112300,163230360,4415,4415,4415,4415,1
20240322,112200,163225945,4415,4415,4415,4415,1
20240322,112100,163221530,4410,4410,4410,4410,279
20240322,112000,161991140,4410,4410,4410,4410,0
20240322,111900,161991140,4410,4410,4410,4410,4
20240322,111800,161973500,4405,4405,4405,4405,410
20240322,111700,160167450,4410,4410,4410,4410,3
20240322,111600,160154220,4410,4410,4415,4410,854
20240322,111500,156386635,4410,4405,4410,4405,319
20240322,111400,154979930,4410,4405,4410,4405,145
20240322,111300,154340855,4405,4405,4410,4405,408
20240322,111200,152543135,4405,4405,4405,4405,0
20240322,111100,152543135,4405,4405,4405,4405,91
20240322,111000,152142280,4400,4400,4400,4400,900
20240322,110900,148182280,4400,4400,4400,4400,300
20240322,110800,146862280,4395,4395,4395,4395,0
20240322,110700,146862280,4395,4395,4395,4395,57
20240322,110600,146611765,4395,4395,4400,4390,1294
20240322,110500,140924160,4395,4395,4395,4395,0
20240322,110400,140924160,4395,4395,4395,4395,1
20240322,110300,140919765,4390,4390,4390,4390,0
20240322,110200,140919765,4390,4390,4390,4390,200
20240322,110100,140041765,4390,4390,4390,4390,115
20240322,110000,139536915,4385,4385,4385,4385,1457
20240322,105900,133147970,4385,4390,4390,4385,1931
20240322,105800,124676345,4390,4390,4390,4390,0
20240322,105700,124676345,4390,4390,4390,4390,579
20240322,105600,122134535,4390,4390,4390,4390,0
20240322,105500,122134535,4390,4390,4390,4390,10
20240322,105400,122090635,4390,4390,4390,4390,38
20240322,105300,121923815,4390,4390,4390,4390,10
20240322,105200,121879915,4390,4390,4390,4390,0
20240322,105100,121879915,4390,4390,4390,4390,0
20240322,105000,121879915,4390,4390,4390,4390,0
20240322,104900,121879915,4390,4390,4390,4390,380
20240322,104800,120211715,4385,4385,4385,4385,0
20240322,104700,120211715,4385,4385,4385,4385,20
20240322,104600,120124015,4390,4390,4390,4390,3
20240322,104500,120110845,4395,4395,4395,4395,0
20240322,104400,120110845,4395,4395,4395,4395,2
20240322,104300,120102055,4395,4395,4395,4395,0
20240322,104200,120102055,4395,4395,4395,4395,1
20240322,104100,120097660,4395,4395,4395,4395,246
20240322,104000,119016490,4395,4395,4395,4395,35
20240322,103900,118862665,4395,4390,4395,4390,885
20240322,103800,114976015,4385,4385,4385,4385,225
20240322,103700,113989390,4380,4375,4380,4375,45
20240322,103600,113792315,4385,4385,4385,4385,0
20240322,103500,113792315,4385,4385,4385,4385,4
20240322,103400,113774775,4385,4385,4385,4385,50
20240322,103300,113555525,4385,4385,4385,4385,58
20240322,103200,113301195,4385,4385,4385,4385,3
20240322,103100,113288040,4385,4385,4385,4385,10
20240322,103000,113244190,4390,4390,4390,4390,0
20240322,102900,113244190,4390,4390,4390,4390,0
20240322,102800,113244190,4390,4390,4390,4390,0
20240322,102700,113244190,4390,4390,4390,4390,5
20240322,102600,113222240,4390,4390,4390,4390,1
20240322,102500,113217850,4365,4370,4370,4365,5
20240322,102400,113196010,4370,4370,4370,4370,517
20240322,102300,110936720,4390,4390,4390,4390,0
20240322,102200,110936720,4390,4390,4390,4390,0
20240322,102100,110936720,4390,4390,4390,4390,0
20240322,102000,110936720,4390,4390,4390,4390,1
20240322,101900,110932330,4370,4370,4370,4370,50
20240322,101800,110713830,4370,4370,4370,4370,0
20240322,101700,110713830,4370,4375,4375,4370,50
20240322,101600,110495130,4370,4385,4385,4370,806
20240322,101500,106972200,4395,4395,4395,4395,0
20240322,101400,106972200,4395,4395,4395,4395,0
20240322,101300,106972200,4395,4390,4395,4390,714
20240322,101200,103834270,4395,4385,4395,4385,1270
20240322,101100,98260220,4385,4385,4385,4385,0
20240322,101000,98260220,4385,4385,4385,4385,0
20240322,100900,98260220,4385,4385,4385,4385,0
20240322,100800,98260220,4385,4385,4385,4385,314
20240322,100700,96883330,4375,4375,4375,4375,33
20240322,100600,96738955,4375,4375,4375,4375,0
20240322,100500,96738955,4375,4375,4375,4375,3
20240322,100400,96725830,4370,4385,4385,4370,85
20240322,100300,96354095,4380,4380,4380,4380,500
20240322,100200,94164095,4365,4370,4370,4365,611
20240322,100100,91495850,4380,4380,4380,4380,4
20240322,100000,91478330,4380,4385,4385,4375,95
20240322,095900,91062425,4380,4385,4385,4380,250
20240322,095800,89966250,4390,4390,4390,4390,1
20240322,095700,89961860,4385,4385,4385,4385,134
20240322,095600,89374270,4385,4385,4385,4385,2
20240322,095500,89365500,4385,4385,4385,4385,14
20240322,095400,89304110,4390,4390,4390,4390,3
20240322,095300,89290940,4380,4380,4380,4380,0
20240322,095200,89290940,4380,4385,4385,4380,421
20240322,095100,87445155,4380,4380,4380,4380,19
20240322,095000,87361935,4385,4385,4385,4385,0
20240322,094900,87361935,4385,4385,4385,4385,1
20240322,094800,87357550,4360,4360,4360,4360,0
20240322,094700,87357550,4360,4360,4360,4360,0
20240322,094600,87357550,4360,4370,4370,4360,5526
20240322,094500,63247080,4385,4375,4385,4365,1036
20240322,094400,58724270,4385,4385,4385,4385,35
20240322,094300,58570795,4385,4385,4385,4385,5
20240322,094200,58548870,4365,4375,4375,4365,67
20240322,094100,58256320,4385,4370,4385,4370,4
20240322,094000,58238825,4365,4375,4375,4365,20
20240322,093900,58151480,4375,4365,4375,4360,50
20240322,093800,57933135,4365,4375,4375,4365,2136
20240322,093700,48604640,4375,4375,4375,4375,500
20240322,093600,46417140,4370,4375,4375,4370,420
20240322,093500,44579645,4380,4385,4385,4380,600
20240322,093400,41951615,4380,4390,4390,4380,190
20240322,093300,41118815,4390,4395,4395,4390,31
20240322,093200,40982720,4390,4395,4395,4390,2
20240322,093100,40973935,4395,4390,4395,4390,79
20240322,093000,40627120,4390,4390,4390,4390,42
20240322,092900,40442740,4395,4395,4400,4395,25
20240322,092800,40332855,4395,4395,4395,4395,30
20240322,092700,40201005,4395,4395,4395,4395,0
20240322,092600,40201005,4395,4395,4395,4395,0
20240322,092500,40201005,4395,4385,4395,4385,2
20240322,092400,40192225,4390,4390,4390,4390,55
20240322,092300,39950775,4390,4390,4390,4390,13
20240322,092200,39893705,4390,4390,4390,4390,8
20240322,092100,39858585,4390,4395,4395,4390,5
20240322,092000,39836630,4400,4400,4400,4400,340
20240322,091900,38340630,4400,4400,4400,4400,60
20240322,091800,38076630,4400,4400,4400,4400,10
20240322,091700,38032630,4400,4400,4400,4400,44
20240322,091600,37839030,4400,4375,4400,4375,164
20240322,091500,37120000,4375,4375,4375,4375,0
20240322,091400,37120000,4375,4380,4380,4375,112
20240322,091300,36629975,4375,4375,4380,4375,311
20240322,091200,35269205,4380,4395,4395,4380,160
20240322,091100,34567915,4400,4400,4400,4400,750
20240322,091000,31267915,4400,4400,4400,4400,757
20240322,090900,27937115,4400,4400,4400,4400,7
20240322,090800,27906315,4395,4405,4405,4395,39
20240322,090700,27734750,4410,4410,4410,4410,203
20240322,090600,26839520,4410,4410,4410,4410,12
20240322,090500,26786600,4410,4395,4410,4385,1281
20240322,090400,21144100,4385,4390,4390,4385,50
20240322,090300,20924800,4395,4390,4395,4390,5
20240322,090200,20902845,4390,4395,4395,4390,1171
20240322,090100,15760805,4395,4410,4410,4395,2654
20240322,090000,4085000,4410,4405,4410,4405,917