KissMeData/044960/min/candle-20250328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250328,192800,191587439,4315,4315,4315,4315,3397
20250328,192700,191587439,4315,4315,4315,4315,0
20250328,192600,191587439,4315,4315,4315,4315,0
20250328,192500,191587439,4315,4315,4315,4315,0
20250328,192400,191587439,4315,4315,4315,4315,0
20250328,192300,191587439,4315,4315,4315,4315,0
20250328,192200,191587439,4315,4315,4315,4315,0
20250328,192100,191587439,4315,4315,4315,4315,0
20250328,192000,191587439,4315,4315,4315,4315,0
20250328,191900,191587439,4315,4315,4315,4315,0
20250328,191800,191587439,4315,4315,4315,4315,0
20250328,191700,191587439,4315,4315,4315,4315,0
20250328,191600,191587439,4315,4315,4315,4315,0
20250328,191500,191587439,4315,4315,4315,4315,0
20250328,191400,191587439,4315,4315,4315,4315,0
20250328,191300,191587439,4315,4315,4315,4315,0
20250328,191200,191587439,4315,4315,4315,4315,0
20250328,191100,191587439,4315,4315,4315,4315,0
20250328,191000,191587439,4315,4315,4315,4315,0
20250328,190900,191587439,4315,4315,4315,4315,0
20250328,190800,191587439,4315,4315,4315,4315,0
20250328,190700,191587439,4315,4315,4315,4315,0
20250328,190600,191587439,4315,4315,4315,4315,0
20250328,190500,191587439,4315,4315,4315,4315,0
20250328,190400,191587439,4315,4315,4315,4315,0
20250328,190300,191587439,4315,4315,4315,4315,0
20250328,190200,191587439,4315,4315,4315,4315,0
20250328,190100,191587439,4315,4315,4315,4315,0
20250328,190000,191587439,4315,4315,4315,4315,0
20250328,185900,191587439,4315,4315,4315,4315,0
20250328,185800,191587439,4315,4315,4315,4315,3397
20250328,185700,191587439,4315,4315,4315,4315,0
20250328,185600,191587439,4315,4315,4315,4315,0
20250328,185500,191587439,4315,4315,4315,4315,0
20250328,185400,191587439,4315,4315,4315,4315,0
20250328,185300,191587439,4315,4315,4315,4315,0
20250328,185200,191587439,4315,4315,4315,4315,0
20250328,185100,191587439,4315,4315,4315,4315,0
20250328,185000,191587439,4315,4315,4315,4315,0
20250328,184900,191587439,4315,4315,4315,4315,0
20250328,184800,191587439,4315,4315,4315,4315,0
20250328,184700,191587439,4315,4315,4315,4315,0
20250328,184600,191587439,4315,4315,4315,4315,0
20250328,184500,191587439,4315,4315,4315,4315,0
20250328,184400,191587439,4315,4315,4315,4315,0
20250328,184300,191587439,4315,4315,4315,4315,0
20250328,184200,191587439,4315,4315,4315,4315,0
20250328,184100,191587439,4315,4315,4315,4315,0
20250328,184000,191587439,4315,4315,4315,4315,0
20250328,183900,191587439,4315,4315,4315,4315,0
20250328,183800,191587439,4315,4315,4315,4315,0
20250328,183700,191587439,4315,4315,4315,4315,0
20250328,183600,191587439,4315,4315,4315,4315,0
20250328,183500,191587439,4315,4315,4315,4315,0
20250328,183400,191587439,4315,4315,4315,4315,0
20250328,183300,191587439,4315,4315,4315,4315,0
20250328,183200,191587439,4315,4315,4315,4315,0
20250328,183100,191587439,4315,4315,4315,4315,0
20250328,183000,191587439,4315,4315,4315,4315,0
20250328,182900,191587439,4315,4315,4315,4315,0
20250328,182800,191587439,4315,4315,4315,4315,3397
20250328,182700,191587439,4315,4315,4315,4315,0
20250328,182600,191587439,4315,4315,4315,4315,0
20250328,182500,191587439,4315,4315,4315,4315,0
20250328,182400,191587439,4315,4315,4315,4315,0
20250328,182300,191587439,4315,4315,4315,4315,0
20250328,182200,191587439,4315,4315,4315,4315,0
20250328,182100,191587439,4315,4315,4315,4315,0
20250328,182000,191587439,4315,4315,4315,4315,0
20250328,181900,191587439,4315,4315,4315,4315,0
20250328,181800,191587439,4315,4315,4315,4315,0
20250328,181700,191587439,4315,4315,4315,4315,0
20250328,181600,191587439,4315,4315,4315,4315,0
20250328,181500,191587439,4315,4315,4315,4315,0
20250328,181400,191587439,4315,4315,4315,4315,0
20250328,181300,191587439,4315,4315,4315,4315,0
20250328,181200,191587439,4315,4315,4315,4315,0
20250328,181100,191587439,4315,4315,4315,4315,0
20250328,181000,191587439,4315,4315,4315,4315,0
20250328,180900,191587439,4315,4315,4315,4315,0
20250328,180800,191587439,4315,4315,4315,4315,0
20250328,180700,191587439,4315,4315,4315,4315,0
20250328,180600,191587439,4315,4315,4315,4315,0
20250328,180500,191587439,4315,4315,4315,4315,0
20250328,180400,191587439,4315,4315,4315,4315,0
20250328,180300,191587439,4315,4315,4315,4315,0
20250328,180200,191587439,4315,4315,4315,4315,0
20250328,180100,191587439,4315,4315,4315,4315,0
20250328,180000,191587439,4315,4315,4315,4315,0
20250328,175900,191587439,4315,4315,4315,4315,0
20250328,175800,191587439,4315,4315,4315,4315,3397
20250328,175700,191587439,4315,4315,4315,4315,0
20250328,175600,191587439,4315,4315,4315,4315,0
20250328,175500,191587439,4315,4315,4315,4315,0
20250328,175400,191587439,4315,4315,4315,4315,0
20250328,175300,191587439,4315,4315,4315,4315,0
20250328,175200,191587439,4315,4315,4315,4315,0
20250328,175100,191587439,4315,4315,4315,4315,0
20250328,175000,191587439,4315,4315,4315,4315,0
20250328,174900,191587439,4315,4315,4315,4315,0
20250328,174800,191587439,4315,4315,4315,4315,0
20250328,174700,191587439,4315,4315,4315,4315,0
20250328,174600,191587439,4315,4315,4315,4315,0
20250328,174500,191587439,4315,4315,4315,4315,0
20250328,174400,191587439,4315,4315,4315,4315,0
20250328,174300,191587439,4315,4315,4315,4315,0
20250328,174200,191587439,4315,4315,4315,4315,0
20250328,174100,191587439,4315,4315,4315,4315,0
20250328,174000,191587439,4315,4315,4315,4315,0
20250328,173900,191587439,4315,4315,4315,4315,0
20250328,173800,191587439,4315,4315,4315,4315,0
20250328,173700,191587439,4315,4315,4315,4315,0
20250328,173600,191587439,4315,4315,4315,4315,0
20250328,173500,191587439,4315,4315,4315,4315,0
20250328,173400,191587439,4315,4315,4315,4315,0
20250328,173300,191587439,4315,4315,4315,4315,0
20250328,173200,191587439,4315,4315,4315,4315,0
20250328,173100,191587439,4315,4315,4315,4315,0
20250328,173000,191587439,4315,4315,4315,4315,0
20250328,172900,191587439,4315,4315,4315,4315,0
20250328,172800,191587439,4315,4315,4315,4315,3397
20250328,172700,191587439,4315,4315,4315,4315,0
20250328,172600,191587439,4315,4315,4315,4315,0
20250328,172500,191587439,4315,4315,4315,4315,0
20250328,172400,191587439,4315,4315,4315,4315,0
20250328,172300,191587439,4315,4315,4315,4315,0
20250328,172200,191587439,4315,4315,4315,4315,0
20250328,172100,191587439,4315,4315,4315,4315,0
20250328,172000,191587439,4315,4315,4315,4315,0
20250328,171900,191587439,4315,4315,4315,4315,0
20250328,171800,191587439,4315,4315,4315,4315,0
20250328,171700,191587439,4315,4315,4315,4315,0
20250328,171600,191587439,4315,4315,4315,4315,0
20250328,171500,191587439,4315,4315,4315,4315,0
20250328,171400,191587439,4315,4315,4315,4315,0
20250328,171300,191587439,4315,4315,4315,4315,0
20250328,171200,191587439,4315,4315,4315,4315,0
20250328,171100,191587439,4315,4315,4315,4315,0
20250328,171000,191587439,4315,4315,4315,4315,0
20250328,170900,191587439,4315,4315,4315,4315,0
20250328,170800,191587439,4315,4315,4315,4315,0
20250328,170700,191587439,4315,4315,4315,4315,0
20250328,170600,191587439,4315,4315,4315,4315,0
20250328,170500,191587439,4315,4315,4315,4315,0
20250328,170400,191587439,4315,4315,4315,4315,0
20250328,170300,191587439,4315,4315,4315,4315,0
20250328,170200,191587439,4315,4315,4315,4315,0
20250328,170100,191587439,4315,4315,4315,4315,0
20250328,170000,191587439,4315,4315,4315,4315,0
20250328,165900,191587439,4315,4315,4315,4315,0
20250328,165800,191587439,4315,4315,4315,4315,3397
20250328,165700,191587439,4315,4315,4315,4315,0
20250328,165600,191587439,4315,4315,4315,4315,0
20250328,165500,191587439,4315,4315,4315,4315,0
20250328,165400,191587439,4315,4315,4315,4315,0
20250328,165300,191587439,4315,4315,4315,4315,0
20250328,165200,191587439,4315,4315,4315,4315,0
20250328,165100,191587439,4315,4315,4315,4315,0
20250328,165000,191587439,4315,4315,4315,4315,0
20250328,164900,191587439,4315,4315,4315,4315,0
20250328,164800,191587439,4315,4315,4315,4315,0
20250328,164700,191587439,4315,4315,4315,4315,0
20250328,164600,191587439,4315,4315,4315,4315,0
20250328,164500,191587439,4315,4315,4315,4315,0
20250328,164400,191587439,4315,4315,4315,4315,0
20250328,164300,191587439,4315,4315,4315,4315,0
20250328,164200,191587439,4315,4315,4315,4315,0
20250328,164100,191587439,4315,4315,4315,4315,0
20250328,164000,191587439,4315,4315,4315,4315,0
20250328,163900,191587439,4315,4315,4315,4315,0
20250328,163800,191587439,4315,4315,4315,4315,0
20250328,163700,191587439,4315,4315,4315,4315,0
20250328,163600,191587439,4315,4315,4315,4315,0
20250328,163500,191587439,4315,4315,4315,4315,0
20250328,163400,191587439,4315,4315,4315,4315,0
20250328,163300,191587439,4315,4315,4315,4315,0
20250328,163200,191587439,4315,4315,4315,4315,0
20250328,163100,191587439,4315,4315,4315,4315,0
20250328,163000,191587439,4315,4315,4315,4315,0
20250328,162900,191587439,4315,4315,4315,4315,0
20250328,162800,191587439,4315,4315,4315,4315,3397
20250328,162700,191587439,4315,4315,4315,4315,0
20250328,162600,191587439,4315,4315,4315,4315,0
20250328,162500,191587439,4315,4315,4315,4315,0
20250328,162400,191587439,4315,4315,4315,4315,0
20250328,162300,191587439,4315,4315,4315,4315,0
20250328,162200,191587439,4315,4315,4315,4315,0
20250328,162100,191587439,4315,4315,4315,4315,0
20250328,162000,191587439,4315,4315,4315,4315,0
20250328,161900,191587439,4315,4315,4315,4315,0
20250328,161800,191587439,4315,4315,4315,4315,0
20250328,161700,191587439,4315,4315,4315,4315,0
20250328,161600,191587439,4315,4315,4315,4315,0
20250328,161500,191587439,4315,4315,4315,4315,0
20250328,161400,191587439,4315,4315,4315,4315,0
20250328,161300,191587439,4315,4315,4315,4315,0
20250328,161200,191587439,4315,4315,4315,4315,0
20250328,161100,191587439,4315,4315,4315,4315,0
20250328,161000,191587439,4315,4315,4315,4315,0
20250328,160900,191587439,4315,4315,4315,4315,0
20250328,160800,191587439,4315,4315,4315,4315,0
20250328,160700,191587439,4315,4315,4315,4315,0
20250328,160600,191587439,4315,4315,4315,4315,0
20250328,160500,191587439,4315,4315,4315,4315,0
20250328,160400,191587439,4315,4315,4315,4315,0
20250328,160300,191587439,4315,4315,4315,4315,0
20250328,160200,191587439,4315,4315,4315,4315,0
20250328,160100,191587439,4315,4315,4315,4315,0
20250328,160000,191587439,4315,4315,4315,4315,0
20250328,155900,191587439,4315,4315,4315,4315,0
20250328,155800,191587439,4315,4315,4315,4315,3397
20250328,155700,191587439,4315,4315,4315,4315,0
20250328,155600,191587439,4315,4315,4315,4315,0
20250328,155500,191587439,4315,4315,4315,4315,0
20250328,155400,191587439,4315,4315,4315,4315,0
20250328,155300,191587439,4315,4315,4315,4315,0
20250328,155200,191587439,4315,4315,4315,4315,0
20250328,155100,191587439,4315,4315,4315,4315,0
20250328,155000,191587439,4315,4315,4315,4315,0
20250328,154900,191587439,4315,4315,4315,4315,0
20250328,154800,191587439,4315,4315,4315,4315,0
20250328,154700,191587439,4315,4315,4315,4315,0
20250328,154600,191587439,4315,4315,4315,4315,0
20250328,154500,191587439,4315,4315,4315,4315,0
20250328,154400,191587439,4315,4315,4315,4315,0
20250328,154300,191587439,4315,4315,4315,4315,0
20250328,154200,191587439,4315,4315,4315,4315,0
20250328,154100,191587439,4315,4315,4315,4315,0
20250328,154000,191587439,4315,4315,4315,4315,0
20250328,153900,191587439,4315,4315,4315,4315,0
20250328,153800,191587439,4315,4315,4315,4315,0
20250328,153700,191587439,4315,4315,4315,4315,0
20250328,153600,191587439,4315,4315,4315,4315,0
20250328,153500,191587439,4315,4315,4315,4315,0
20250328,153400,191587439,4315,4315,4315,4315,0
20250328,153300,191587439,4315,4315,4315,4315,0
20250328,153200,191587439,4315,4315,4315,4315,0
20250328,153100,191587439,4315,4315,4315,4315,0
20250328,153000,191587439,4315,4315,4315,4315,3397
20250328,152900,176929384,4315,4315,4315,4315,0
20250328,152800,176929384,4315,4315,4315,4315,0
20250328,152700,176929384,4315,4315,4315,4315,0
20250328,152600,176929384,4315,4315,4315,4315,0
20250328,152500,176929384,4315,4315,4315,4315,0
20250328,152400,176929384,4315,4315,4315,4315,0
20250328,152300,176929384,4315,4315,4315,4315,0
20250328,152200,176929384,4315,4315,4315,4315,0
20250328,152100,176929384,4315,4315,4315,4315,0
20250328,152000,176929384,4315,4315,4315,4315,0
20250328,151900,176929384,4315,4325,4325,4315,679
20250328,151800,173995394,4345,4345,4345,4345,1
20250328,151700,173991049,4345,4345,4345,4345,0
20250328,151600,173991049,4345,4345,4345,4345,0
20250328,151500,173991049,4345,4345,4345,4345,1
20250328,151400,173986704,4325,4325,4325,4325,0
20250328,151300,173986704,4325,4325,4325,4325,0
20250328,151200,173986704,4325,4325,4325,4325,26
20250328,151100,173874254,4325,4325,4325,4325,0
20250328,151000,173874254,4325,4325,4325,4325,380
20250328,150900,172230754,4325,4325,4325,4325,0
20250328,150800,172230754,4325,4325,4325,4325,14
20250328,150700,172170204,4330,4330,4330,4330,0
20250328,150600,172170204,4330,4330,4330,4330,5
20250328,150500,172148554,4325,4325,4325,4325,0
20250328,150400,172148554,4325,4325,4325,4325,0
20250328,150300,172148554,4325,4325,4325,4325,0
20250328,150200,172148554,4325,4325,4325,4325,0
20250328,150100,172148554,4325,4325,4325,4325,28
20250328,150000,172027454,4330,4330,4330,4330,0
20250328,145900,172027454,4330,4330,4330,4330,0
20250328,145800,172027454,4330,4330,4330,4330,100
20250328,145700,171594454,4330,4330,4330,4330,200
20250328,145600,170728454,4340,4340,4340,4340,0
20250328,145500,170728454,4340,4340,4340,4340,0
20250328,145400,170728454,4340,4340,4340,4340,0
20250328,145300,170728454,4340,4340,4340,4340,0
20250328,145200,170728454,4340,4340,4340,4340,1
20250328,145100,170724114,4320,4320,4320,4320,0
20250328,145000,170724114,4320,4320,4320,4320,0
20250328,144900,170724114,4320,4320,4320,4320,0
20250328,144800,170724114,4320,4320,4320,4320,0
20250328,144700,170724114,4320,4320,4320,4320,51
20250328,144600,170503794,4360,4360,4360,4360,0
20250328,144500,170503794,4360,4360,4360,4360,0
20250328,144400,170503794,4360,4360,4360,4360,0
20250328,144300,170503794,4360,4360,4360,4360,0
20250328,144200,170503794,4360,4360,4360,4360,1
20250328,144100,170499434,4320,4325,4325,4320,24
20250328,144000,170395669,4375,4375,4375,4375,0
20250328,143900,170395669,4375,4375,4375,4375,0
20250328,143800,170395669,4375,4375,4375,4375,0
20250328,143700,170395669,4375,4375,4375,4375,0
20250328,143600,170395669,4375,4375,4375,4375,0
20250328,143500,170395669,4375,4375,4375,4375,0
20250328,143400,170395669,4375,4330,4375,4330,2000
20250328,143300,161656149,4320,4320,4320,4320,0
20250328,143200,161656149,4320,4320,4320,4320,0
20250328,143100,161656149,4320,4320,4320,4320,0
20250328,143000,161656149,4320,4320,4320,4320,0
20250328,142900,161656149,4320,4320,4320,4320,0
20250328,142800,161656149,4320,4320,4320,4320,1
20250328,142700,161651829,4320,4320,4320,4320,0
20250328,142600,161651829,4320,4320,4320,4320,0
20250328,142500,161651829,4320,4320,4320,4320,0
20250328,142400,161651829,4320,4320,4320,4320,0
20250328,142300,161651829,4320,4320,4320,4320,0
20250328,142200,161651829,4320,4320,4320,4320,0
20250328,142100,161651829,4320,4320,4320,4320,0
20250328,142000,161651829,4320,4320,4320,4320,0
20250328,141900,161651829,4320,4320,4320,4320,0
20250328,141800,161651829,4320,4325,4325,4320,106
20250328,141700,161193874,4330,4330,4330,4330,0
20250328,141600,161193874,4330,4330,4330,4330,0
20250328,141500,161193874,4330,4330,4330,4330,0
20250328,141400,161193874,4330,4330,4330,4330,650
20250328,141300,158379374,4320,4320,4320,4320,199
20250328,141200,157519694,4330,4322,4330,4322,749
20250328,141100,154281654,4325,4325,4325,4325,0
20250328,141000,154281654,4325,4325,4325,4325,0
20250328,140900,154281654,4325,4325,4325,4325,119
20250328,140800,153766979,4330,4330,4330,4330,70
20250328,140700,153463879,4332,4332,4332,4332,0
20250328,140600,153463879,4332,4332,4332,4332,0
20250328,140500,153463879,4332,4335,4335,4330,291
20250328,140400,152203627,4335,4335,4335,4335,1
20250328,140300,152199292,4335,4335,4335,4335,2
20250328,140200,152190622,4335,4335,4335,4335,1
20250328,140100,152186287,4335,4335,4335,4335,2
20250328,140000,152177617,4340,4345,4345,4340,180
20250328,135900,151395972,4357,4357,4357,4357,0
20250328,135800,151395972,4357,4357,4357,4357,0
20250328,135700,151395972,4357,4357,4357,4357,0
20250328,135600,151395972,4357,4357,4357,4357,0
20250328,135500,151395972,4357,4357,4357,4357,0
20250328,135400,151395972,4357,4357,4357,4357,0
20250328,135300,151395972,4357,4357,4357,4357,0
20250328,135200,151395972,4357,4357,4357,4357,0
20250328,135100,151395972,4357,4357,4357,4357,0
20250328,135000,151395972,4357,4357,4357,4357,0
20250328,134900,151395972,4357,4357,4357,4357,0
20250328,134800,151395972,4357,4357,4357,4357,0
20250328,134700,151395972,4357,4357,4357,4357,0
20250328,134600,151395972,4357,4357,4357,4357,0
20250328,134500,151395972,4357,4357,4357,4357,0
20250328,134400,151395972,4357,4357,4357,4357,0
20250328,134300,151395972,4357,4357,4357,4357,0
20250328,134200,151395972,4357,4357,4357,4357,1
20250328,134100,151391615,4350,4350,4350,4350,1
20250328,134000,151387265,4370,4370,4370,4370,0
20250328,133900,151387265,4370,4370,4370,4370,0
20250328,133800,151387265,4370,4370,4370,4370,0
20250328,133700,151387265,4370,4370,4370,4370,0
20250328,133600,151387265,4370,4370,4370,4370,0
20250328,133500,151387265,4370,4370,4370,4370,0
20250328,133400,151387265,4370,4370,4370,4370,0
20250328,133300,151387265,4370,4370,4370,4370,0
20250328,133200,151387265,4370,4370,4370,4370,0
20250328,133100,151387265,4370,4370,4370,4370,0
20250328,133000,151387265,4370,4370,4370,4370,1
20250328,132900,151382895,4355,4355,4355,4355,1
20250328,132800,151378540,4370,4370,4370,4370,0
20250328,132700,151378540,4370,4370,4370,4370,0
20250328,132600,151378540,4370,4370,4370,4370,0
20250328,132500,151378540,4370,4370,4370,4370,0
20250328,132400,151378540,4370,4370,4370,4370,0
20250328,132300,151378540,4370,4370,4370,4370,0
20250328,132200,151378540,4370,4370,4370,4370,0
20250328,132100,151378540,4370,4370,4370,4370,0
20250328,132000,151378540,4370,4370,4370,4370,0
20250328,131900,151378540,4370,4370,4370,4370,0
20250328,131800,151378540,4370,4370,4370,4370,0
20250328,131700,151378540,4370,4370,4370,4370,0
20250328,131600,151378540,4370,4370,4370,4370,0
20250328,131500,151378540,4370,4370,4370,4370,0
20250328,131400,151378540,4370,4370,4370,4370,0
20250328,131300,151378540,4370,4370,4370,4370,0
20250328,131200,151378540,4370,4370,4370,4370,0
20250328,131100,151378540,4370,4370,4370,4370,1
20250328,131000,151374170,4360,4360,4360,4360,1
20250328,130900,151369810,4375,4375,4375,4375,0
20250328,130800,151369810,4375,4375,4375,4375,0
20250328,130700,151369810,4375,4375,4375,4375,0
20250328,130600,151369810,4375,4375,4375,4375,0
20250328,130500,151369810,4375,4375,4375,4375,0
20250328,130400,151369810,4375,4375,4375,4375,1
20250328,130300,151365435,4360,4360,4360,4360,4
20250328,130200,151347995,4375,4375,4375,4375,0
20250328,130100,151347995,4375,4375,4375,4375,0
20250328,130000,151347995,4375,4375,4375,4375,0
20250328,125900,151347995,4375,4375,4375,4375,0
20250328,125800,151347995,4375,4375,4375,4375,10
20250328,125700,151304245,4390,4390,4390,4390,0
20250328,125600,151304245,4390,4390,4390,4390,0
20250328,125500,151304245,4390,4390,4390,4390,0
20250328,125400,151304245,4390,4390,4390,4390,1
20250328,125300,151299855,4390,4335,4390,4325,83
20250328,125200,150939700,4330,4330,4330,4330,0
20250328,125100,150939700,4330,4345,4345,4330,10
20250328,125000,150896340,4355,4355,4355,4355,0
20250328,124900,150896340,4355,4355,4355,4355,1
20250328,124800,150891985,4395,4395,4395,4395,0
20250328,124700,150891985,4395,4395,4395,4395,0
20250328,124600,150891985,4395,4395,4395,4395,0
20250328,124500,150891985,4395,4395,4395,4395,0
20250328,124400,150891985,4395,4395,4395,4395,0
20250328,124300,150891985,4395,4395,4395,4395,1
20250328,124200,150887590,4360,4370,4370,4360,105
20250328,124100,150429740,4405,4405,4405,4405,0
20250328,124000,150429740,4405,4405,4405,4405,0
20250328,123900,150429740,4405,4405,4405,4405,0
20250328,123800,150429740,4405,4365,4405,4365,68
20250328,123700,150132490,4365,4365,4365,4365,1
20250328,123600,150128125,4335,4335,4335,4335,0
20250328,123500,150128125,4335,4335,4335,4335,0
20250328,123400,150128125,4335,4335,4335,4335,0
20250328,123300,150128125,4335,4335,4335,4335,0
20250328,123200,150128125,4335,4335,4335,4335,403
20250328,123100,148381120,4340,4340,4340,4340,0
20250328,123000,148381120,4340,4340,4340,4340,0
20250328,122900,148381120,4340,4340,4340,4340,0
20250328,122800,148381120,4340,4340,4340,4340,62
20250328,122700,148112040,4345,4345,4345,4345,57
20250328,122600,147864375,4355,4355,4355,4355,0
20250328,122500,147864375,4355,4355,4355,4355,0
20250328,122400,147864375,4355,4355,4355,4355,69
20250328,122300,147563880,4355,4355,4355,4355,25
20250328,122200,147455005,4360,4360,4360,4360,0
20250328,122100,147455005,4360,4360,4360,4360,0
20250328,122000,147455005,4360,4360,4360,4360,0
20250328,121900,147455005,4360,4360,4360,4360,0
20250328,121800,147455005,4360,4360,4360,4360,0
20250328,121700,147455005,4360,4365,4365,4360,145
20250328,121600,146822580,4370,4370,4370,4370,0
20250328,121500,146822580,4370,4370,4370,4370,0
20250328,121400,146822580,4370,4370,4370,4370,0
20250328,121300,146822580,4370,4370,4370,4370,9
20250328,121200,146783250,4370,4370,4370,4370,0
20250328,121100,146783250,4370,4370,4370,4370,0
20250328,121000,146783250,4370,4370,4370,4370,0
20250328,120900,146783250,4370,4370,4370,4370,35
20250328,120800,146630300,4370,4370,4370,4370,0
20250328,120700,146630300,4370,4370,4370,4370,0
20250328,120600,146630300,4370,4370,4370,4370,5
20250328,120500,146608450,4375,4390,4390,4375,313
20250328,120400,145239015,4390,4390,4390,4390,0
20250328,120300,145239015,4390,4390,4390,4390,0
20250328,120200,145239015,4390,4390,4390,4390,0
20250328,120100,145239015,4390,4390,4390,4390,0
20250328,120000,145239015,4390,4390,4390,4390,1
20250328,115900,145234625,4380,4380,4380,4380,0
20250328,115800,145234625,4380,4380,4380,4380,0
20250328,115700,145234625,4380,4380,4380,4380,0
20250328,115600,145234625,4380,4380,4380,4380,0
20250328,115500,145234625,4380,4380,4380,4380,1
20250328,115400,145230245,4380,4380,4380,4380,0
20250328,115300,145230245,4380,4380,4380,4380,0
20250328,115200,145230245,4380,4380,4380,4380,0
20250328,115100,145230245,4380,4380,4380,4380,0
20250328,115000,145230245,4380,4380,4380,4380,0
20250328,114900,145230245,4380,4380,4380,4380,0
20250328,114800,145230245,4380,4380,4380,4380,43
20250328,114700,145041905,4380,4380,4380,4380,300
20250328,114600,143727905,4385,4385,4385,4385,0
20250328,114500,143727905,4385,4385,4385,4385,0
20250328,114400,143727905,4385,4385,4385,4385,0
20250328,114300,143727905,4385,4385,4385,4385,0
20250328,114200,143727905,4385,4385,4385,4385,5
20250328,114100,143705980,4395,4395,4395,4395,0
20250328,114000,143705980,4395,4395,4395,4395,0
20250328,113900,143705980,4395,4395,4395,4395,81
20250328,113800,143349985,4400,4400,4400,4400,6
20250328,113700,143323585,4395,4400,4400,4395,68
20250328,113600,143024695,4395,4415,4415,4395,101
20250328,113500,142580220,4400,4430,4430,4400,58
20250328,113400,142324695,4440,4415,4445,4415,1311
20250328,113300,136505180,4405,4390,4500,4390,1454
20250328,113200,130072625,4390,4350,4390,4350,1271
20250328,113100,124514555,4350,4345,4350,4345,33
20250328,113000,124371070,4325,4325,4325,4325,0
20250328,112900,124371070,4325,4325,4325,4325,0
20250328,112800,124371070,4325,4325,4325,4325,0
20250328,112700,124371070,4325,4325,4325,4325,0
20250328,112600,124371070,4325,4325,4325,4325,0
20250328,112500,124371070,4325,4325,4325,4325,0
20250328,112400,124371070,4325,4325,4325,4325,478
20250328,112300,122303720,4325,4390,4390,4325,312
20250328,112200,120947820,4390,4390,4390,4390,187
20250328,112100,120126890,4390,4385,4390,4385,1706
20250328,112000,112639845,4385,4385,4385,4385,0
20250328,111900,112639845,4385,4385,4385,4385,2
20250328,111800,112631075,4385,4325,4385,4325,3333
20250328,111700,98113680,4325,4325,4325,4325,0
20250328,111600,98113680,4325,4325,4325,4325,0
20250328,111500,98113680,4325,4325,4325,4325,0
20250328,111400,98113680,4325,4325,4325,4325,115
20250328,111300,97616305,4320,4320,4320,4320,0
20250328,111200,97616305,4320,4320,4320,4320,0
20250328,111100,97616305,4320,4320,4320,4320,0
20250328,111000,97616305,4320,4320,4320,4320,0
20250328,110900,97616305,4320,4320,4320,4320,0
20250328,110800,97616305,4320,4320,4320,4320,0
20250328,110700,97616305,4320,4320,4320,4320,300
20250328,110600,96320305,4320,4320,4320,4320,0
20250328,110500,96320305,4320,4320,4320,4320,0
20250328,110400,96320305,4320,4320,4320,4320,100
20250328,110300,95888305,4320,4320,4320,4320,0
20250328,110200,95888305,4320,4320,4320,4320,50
20250328,110100,95672305,4320,4325,4325,4320,115
20250328,110000,95175450,4340,4340,4340,4340,0
20250328,105900,95175450,4340,4340,4340,4340,0
20250328,105800,95175450,4340,4340,4340,4340,0
20250328,105700,95175450,4340,4340,4340,4340,0
20250328,105600,95175450,4340,4340,4340,4340,0
20250328,105500,95175450,4340,4340,4340,4340,0
20250328,105400,95175450,4340,4340,4340,4340,0
20250328,105300,95175450,4340,4340,4340,4340,3
20250328,105200,95162430,4340,4340,4340,4340,0
20250328,105100,95162430,4340,4340,4340,4340,0
20250328,105000,95162430,4340,4340,4340,4340,0
20250328,104900,95162430,4340,4340,4340,4340,0
20250328,104800,95162430,4340,4340,4340,4340,0
20250328,104700,95162430,4340,4340,4340,4340,0
20250328,104600,95162430,4340,4340,4340,4340,0
20250328,104500,95162430,4340,4340,4340,4340,0
20250328,104400,95162430,4340,4340,4340,4340,2
20250328,104300,95153750,4340,4340,4340,4340,5
20250328,104200,95132050,4340,4340,4340,4340,0
20250328,104100,95132050,4340,4340,4340,4340,0
20250328,104000,95132050,4340,4340,4340,4340,0
20250328,103900,95132050,4340,4340,4340,4340,0
20250328,103800,95132050,4340,4340,4340,4340,0
20250328,103700,95132050,4340,4340,4340,4340,0
20250328,103600,95132050,4340,4340,4340,4340,0
20250328,103500,95132050,4340,4340,4340,4340,0
20250328,103400,95132050,4340,4340,4340,4340,0
20250328,103300,95132050,4340,4340,4340,4340,0
20250328,103200,95132050,4340,4340,4340,4340,0
20250328,103100,95132050,4340,4340,4340,4340,0
20250328,103000,95132050,4340,4340,4340,4340,4455
20250328,102900,75797350,4345,4345,4345,4345,1
20250328,102800,75793005,4345,4345,4345,4345,1
20250328,102700,75788660,4340,4335,4345,4335,555
20250328,102600,73380640,4335,4335,4335,4335,0
20250328,102500,73380640,4335,4335,4335,4335,1
20250328,102400,73376305,4335,4335,4335,4335,0
20250328,102300,73376305,4335,4335,4335,4335,0
20250328,102200,73376305,4335,4335,4335,4335,0
20250328,102100,73376305,4335,4335,4335,4335,0
20250328,102000,73376305,4335,4325,4335,4325,401
20250328,101900,71640785,4310,4310,4310,4310,0
20250328,101800,71640785,4310,4310,4310,4310,619
20250328,101700,68972895,4315,4315,4315,4315,0
20250328,101600,68972895,4315,4315,4315,4315,109
20250328,101500,68502560,4315,4305,4315,4305,1860
20250328,101400,60495210,4300,4305,4305,4300,388
20250328,101300,58826370,4305,4310,4315,4305,3145
20250328,101200,45267465,4305,4320,4320,4305,3121
20250328,101100,31818385,4320,4320,4320,4320,0
20250328,101000,31818385,4320,4320,4320,4320,46
20250328,100900,31619665,4325,4325,4325,4325,0
20250328,100800,31619665,4325,4325,4325,4325,0
20250328,100700,31619665,4325,4325,4325,4325,0
20250328,100600,31619665,4325,4325,4325,4325,0
20250328,100500,31619665,4325,4325,4325,4325,10
20250328,100400,31576415,4330,4330,4330,4330,0
20250328,100300,31576415,4330,4330,4330,4330,0
20250328,100200,31576415,4330,4325,4330,4325,194
20250328,100100,30736870,4325,4325,4325,4325,5
20250328,100000,30715245,4330,4330,4330,4330,0
20250328,095900,30715245,4330,4330,4330,4330,0
20250328,095800,30715245,4330,4330,4330,4330,0
20250328,095700,30715245,4330,4330,4330,4330,0
20250328,095600,30715245,4330,4330,4330,4330,0
20250328,095500,30715245,4330,4330,4330,4330,0
20250328,095400,30715245,4330,4330,4330,4330,0
20250328,095300,30715245,4330,4330,4330,4330,0
20250328,095200,30715245,4330,4330,4330,4330,5
20250328,095100,30693595,4330,4330,4330,4330,0
20250328,095000,30693595,4330,4330,4330,4330,1
20250328,094900,30689265,4330,4330,4330,4330,70
20250328,094800,30386165,4330,4330,4330,4330,0
20250328,094700,30386165,4330,4330,4330,4330,21
20250328,094600,30295235,4330,4330,4330,4330,0
20250328,094500,30295235,4330,4330,4330,4330,84
20250328,094400,29931515,4335,4335,4335,4335,0
20250328,094300,29931515,4335,4335,4335,4335,0
20250328,094200,29931515,4335,4335,4335,4335,0
20250328,094100,29931515,4335,4335,4335,4335,0
20250328,094000,29931515,4335,4335,4335,4335,0
20250328,093900,29931515,4335,4335,4335,4335,0
20250328,093800,29931515,4335,4335,4335,4335,0
20250328,093700,29931515,4335,4335,4335,4335,0
20250328,093600,29931515,4335,4335,4335,4335,3
20250328,093500,29918510,4345,4345,4345,4345,0
20250328,093400,29918510,4345,4345,4345,4345,0
20250328,093300,29918510,4345,4345,4345,4345,0
20250328,093200,29918510,4345,4345,4345,4345,0
20250328,093100,29918510,4345,4320,4345,4320,153
20250328,093000,29257475,4320,4320,4320,4320,2
20250328,092900,29248835,4320,4320,4320,4320,50
20250328,092800,29032835,4320,4320,4320,4320,0
20250328,092700,29032835,4320,4320,4320,4320,3
20250328,092600,29019875,4320,4320,4320,4320,0
20250328,092500,29019875,4320,4320,4320,4320,57
20250328,092400,28773635,4320,4320,4320,4320,0
20250328,092300,28773635,4320,4320,4320,4320,41
20250328,092200,28596515,4320,4320,4320,4320,0
20250328,092100,28596515,4320,4320,4320,4320,0
20250328,092000,28596515,4320,4320,4320,4320,1
20250328,091900,28592195,4305,4310,4310,4305,99
20250328,091800,28165975,4320,4320,4320,4320,200
20250328,091700,27301975,4320,4320,4320,4320,1
20250328,091600,27297655,4310,4310,4310,4310,0
20250328,091500,27297655,4310,4315,4315,4310,192
20250328,091400,26470085,4320,4310,4320,4310,251
20250328,091300,25388265,4320,4320,4320,4320,0
20250328,091200,25388265,4320,4320,4320,4320,0
20250328,091100,25388265,4320,4310,4320,4310,208
20250328,091000,24491740,4310,4310,4310,4310,0
20250328,090900,24491740,4310,4315,4315,4310,255
20250328,090800,23392415,4320,4320,4320,4320,1000
20250328,090700,19072415,4320,4300,4320,4300,94
20250328,090600,18668135,4320,4310,4320,4300,2583
20250328,090500,7535850,4330,4315,4330,4315,9
20250328,090400,7497000,4310,4315,4330,4310,191
20250328,090300,6673735,4315,4315,4315,4315,764
20250328,090200,3377075,4315,4340,4340,4315,590
20250328,090100,828035,4325,4340,4340,4325,142
20250328,090000,213140,4360,4370,4370,4340,49