KissMeData/080470/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,195000,37815630,4600,4600,4600,4600,252
20240322,194900,37815630,4600,4600,4600,4600,0
20240322,194800,37815630,4600,4600,4600,4600,0
20240322,194700,37815630,4600,4600,4600,4600,0
20240322,194600,37815630,4600,4600,4600,4600,0
20240322,194500,37815630,4600,4600,4600,4600,0
20240322,194400,37815630,4600,4600,4600,4600,0
20240322,194300,37815630,4600,4600,4600,4600,0
20240322,194200,37815630,4600,4600,4600,4600,0
20240322,194100,37815630,4600,4600,4600,4600,0
20240322,194000,37815630,4600,4600,4600,4600,0
20240322,193900,37815630,4600,4600,4600,4600,0
20240322,193800,37815630,4600,4600,4600,4600,0
20240322,193700,37815630,4600,4600,4600,4600,0
20240322,193600,37815630,4600,4600,4600,4600,0
20240322,193500,37815630,4600,4600,4600,4600,0
20240322,193400,37815630,4600,4600,4600,4600,0
20240322,193300,37815630,4600,4600,4600,4600,0
20240322,193200,37815630,4600,4600,4600,4600,0
20240322,193100,37815630,4600,4600,4600,4600,0
20240322,193000,37815630,4600,4600,4600,4600,0
20240322,192900,37815630,4600,4600,4600,4600,0
20240322,192800,37815630,4600,4600,4600,4600,0
20240322,192700,37815630,4600,4600,4600,4600,0
20240322,192600,37815630,4600,4600,4600,4600,0
20240322,192500,37815630,4600,4600,4600,4600,0
20240322,192400,37815630,4600,4600,4600,4600,0
20240322,192300,37815630,4600,4600,4600,4600,0
20240322,192200,37815630,4600,4600,4600,4600,0
20240322,192100,37815630,4600,4600,4600,4600,0
20240322,192000,37815630,4600,4600,4600,4600,252
20240322,191900,37815630,4600,4600,4600,4600,0
20240322,191800,37815630,4600,4600,4600,4600,0
20240322,191700,37815630,4600,4600,4600,4600,0
20240322,191600,37815630,4600,4600,4600,4600,0
20240322,191500,37815630,4600,4600,4600,4600,0
20240322,191400,37815630,4600,4600,4600,4600,0
20240322,191300,37815630,4600,4600,4600,4600,0
20240322,191200,37815630,4600,4600,4600,4600,0
20240322,191100,37815630,4600,4600,4600,4600,0
20240322,191000,37815630,4600,4600,4600,4600,0
20240322,190900,37815630,4600,4600,4600,4600,0
20240322,190800,37815630,4600,4600,4600,4600,0
20240322,190700,37815630,4600,4600,4600,4600,0
20240322,190600,37815630,4600,4600,4600,4600,0
20240322,190500,37815630,4600,4600,4600,4600,0
20240322,190400,37815630,4600,4600,4600,4600,0
20240322,190300,37815630,4600,4600,4600,4600,0
20240322,190200,37815630,4600,4600,4600,4600,0
20240322,190100,37815630,4600,4600,4600,4600,0
20240322,190000,37815630,4600,4600,4600,4600,0
20240322,185900,37815630,4600,4600,4600,4600,0
20240322,185800,37815630,4600,4600,4600,4600,0
20240322,185700,37815630,4600,4600,4600,4600,0
20240322,185600,37815630,4600,4600,4600,4600,0
20240322,185500,37815630,4600,4600,4600,4600,0
20240322,185400,37815630,4600,4600,4600,4600,0
20240322,185300,37815630,4600,4600,4600,4600,0
20240322,185200,37815630,4600,4600,4600,4600,0
20240322,185100,37815630,4600,4600,4600,4600,0
20240322,185000,37815630,4600,4600,4600,4600,252
20240322,184900,37815630,4600,4600,4600,4600,0
20240322,184800,37815630,4600,4600,4600,4600,0
20240322,184700,37815630,4600,4600,4600,4600,0
20240322,184600,37815630,4600,4600,4600,4600,0
20240322,184500,37815630,4600,4600,4600,4600,0
20240322,184400,37815630,4600,4600,4600,4600,0
20240322,184300,37815630,4600,4600,4600,4600,0
20240322,184200,37815630,4600,4600,4600,4600,0
20240322,184100,37815630,4600,4600,4600,4600,0
20240322,184000,37815630,4600,4600,4600,4600,0
20240322,183900,37815630,4600,4600,4600,4600,0
20240322,183800,37815630,4600,4600,4600,4600,0
20240322,183700,37815630,4600,4600,4600,4600,0
20240322,183600,37815630,4600,4600,4600,4600,0
20240322,183500,37815630,4600,4600,4600,4600,0
20240322,183400,37815630,4600,4600,4600,4600,0
20240322,183300,37815630,4600,4600,4600,4600,0
20240322,183200,37815630,4600,4600,4600,4600,0
20240322,183100,37815630,4600,4600,4600,4600,0
20240322,183000,37815630,4600,4600,4600,4600,0
20240322,182900,37815630,4600,4600,4600,4600,0
20240322,182800,37815630,4600,4600,4600,4600,0
20240322,182700,37815630,4600,4600,4600,4600,0
20240322,182600,37815630,4600,4600,4600,4600,0
20240322,182500,37815630,4600,4600,4600,4600,0
20240322,182400,37815630,4600,4600,4600,4600,0
20240322,182300,37815630,4600,4600,4600,4600,0
20240322,182200,37815630,4600,4600,4600,4600,0
20240322,182100,37815630,4600,4600,4600,4600,0
20240322,182000,37815630,4600,4600,4600,4600,252
20240322,181900,37815630,4600,4600,4600,4600,0
20240322,181800,37815630,4600,4600,4600,4600,0
20240322,181700,37815630,4600,4600,4600,4600,0
20240322,181600,37815630,4600,4600,4600,4600,0
20240322,181500,37815630,4600,4600,4600,4600,0
20240322,181400,37815630,4600,4600,4600,4600,0
20240322,181300,37815630,4600,4600,4600,4600,0
20240322,181200,37815630,4600,4600,4600,4600,0
20240322,181100,37815630,4600,4600,4600,4600,0
20240322,181000,37815630,4600,4600,4600,4600,0
20240322,180900,37815630,4600,4600,4600,4600,0
20240322,180800,37815630,4600,4600,4600,4600,0
20240322,180700,37815630,4600,4600,4600,4600,0
20240322,180600,37815630,4600,4600,4600,4600,0
20240322,180500,37815630,4600,4600,4600,4600,0
20240322,180400,37815630,4600,4600,4600,4600,0
20240322,180300,37815630,4600,4600,4600,4600,0
20240322,180200,37815630,4600,4600,4600,4600,0
20240322,180100,37815630,4600,4600,4600,4600,0
20240322,180000,37815630,4600,4600,4600,4600,0
20240322,175900,37815630,4600,4600,4600,4600,0
20240322,175800,37815630,4600,4600,4600,4600,0
20240322,175700,37815630,4600,4600,4600,4600,0
20240322,175600,37815630,4600,4600,4600,4600,0
20240322,175500,37815630,4600,4600,4600,4600,0
20240322,175400,37815630,4600,4600,4600,4600,0
20240322,175300,37815630,4600,4600,4600,4600,0
20240322,175200,37815630,4600,4600,4600,4600,0
20240322,175100,37815630,4600,4600,4600,4600,0
20240322,175000,37815630,4600,4600,4600,4600,252
20240322,174900,37815630,4600,4600,4600,4600,0
20240322,174800,37815630,4600,4600,4600,4600,0
20240322,174700,37815630,4600,4600,4600,4600,0
20240322,174600,37815630,4600,4600,4600,4600,0
20240322,174500,37815630,4600,4600,4600,4600,0
20240322,174400,37815630,4600,4600,4600,4600,0
20240322,174300,37815630,4600,4600,4600,4600,0
20240322,174200,37815630,4600,4600,4600,4600,0
20240322,174100,37815630,4600,4600,4600,4600,0
20240322,174000,37815630,4600,4600,4600,4600,0
20240322,173900,37815630,4600,4600,4600,4600,0
20240322,173800,37815630,4600,4600,4600,4600,0
20240322,173700,37815630,4600,4600,4600,4600,0
20240322,173600,37815630,4600,4600,4600,4600,0
20240322,173500,37815630,4600,4600,4600,4600,0
20240322,173400,37815630,4600,4600,4600,4600,0
20240322,173300,37815630,4600,4600,4600,4600,0
20240322,173200,37815630,4600,4600,4600,4600,0
20240322,173100,37815630,4600,4600,4600,4600,0
20240322,173000,37815630,4600,4600,4600,4600,0
20240322,172900,37815630,4600,4600,4600,4600,0
20240322,172800,37815630,4600,4600,4600,4600,0
20240322,172700,37815630,4600,4600,4600,4600,0
20240322,172600,37815630,4600,4600,4600,4600,0
20240322,172500,37815630,4600,4600,4600,4600,0
20240322,172400,37815630,4600,4600,4600,4600,0
20240322,172300,37815630,4600,4600,4600,4600,0
20240322,172200,37815630,4600,4600,4600,4600,0
20240322,172100,37815630,4600,4600,4600,4600,0
20240322,172000,37815630,4600,4600,4600,4600,252
20240322,171900,37815630,4600,4600,4600,4600,0
20240322,171800,37815630,4600,4600,4600,4600,0
20240322,171700,37815630,4600,4600,4600,4600,0
20240322,171600,37815630,4600,4600,4600,4600,0
20240322,171500,37815630,4600,4600,4600,4600,0
20240322,171400,37815630,4600,4600,4600,4600,0
20240322,171300,37815630,4600,4600,4600,4600,0
20240322,171200,37815630,4600,4600,4600,4600,0
20240322,171100,37815630,4600,4600,4600,4600,0
20240322,171000,37815630,4600,4600,4600,4600,0
20240322,170900,37815630,4600,4600,4600,4600,0
20240322,170800,37815630,4600,4600,4600,4600,0
20240322,170700,37815630,4600,4600,4600,4600,0
20240322,170600,37815630,4600,4600,4600,4600,0
20240322,170500,37815630,4600,4600,4600,4600,0
20240322,170400,37815630,4600,4600,4600,4600,0
20240322,170300,37815630,4600,4600,4600,4600,0
20240322,170200,37815630,4600,4600,4600,4600,0
20240322,170100,37815630,4600,4600,4600,4600,0
20240322,170000,37815630,4600,4600,4600,4600,0
20240322,165900,37815630,4600,4600,4600,4600,0
20240322,165800,37815630,4600,4600,4600,4600,0
20240322,165700,37815630,4600,4600,4600,4600,0
20240322,165600,37815630,4600,4600,4600,4600,0
20240322,165500,37815630,4600,4600,4600,4600,0
20240322,165400,37815630,4600,4600,4600,4600,0
20240322,165300,37815630,4600,4600,4600,4600,0
20240322,165200,37815630,4600,4600,4600,4600,0
20240322,165100,37815630,4600,4600,4600,4600,0
20240322,165000,37815630,4600,4600,4600,4600,252
20240322,164900,37815630,4600,4600,4600,4600,0
20240322,164800,37815630,4600,4600,4600,4600,0
20240322,164700,37815630,4600,4600,4600,4600,0
20240322,164600,37815630,4600,4600,4600,4600,0
20240322,164500,37815630,4600,4600,4600,4600,0
20240322,164400,37815630,4600,4600,4600,4600,0
20240322,164300,37815630,4600,4600,4600,4600,0
20240322,164200,37815630,4600,4600,4600,4600,0
20240322,164100,37815630,4600,4600,4600,4600,0
20240322,164000,37815630,4600,4600,4600,4600,0
20240322,163900,37815630,4600,4600,4600,4600,0
20240322,163800,37815630,4600,4600,4600,4600,0
20240322,163700,37815630,4600,4600,4600,4600,0
20240322,163600,37815630,4600,4600,4600,4600,0
20240322,163500,37815630,4600,4600,4600,4600,0
20240322,163400,37815630,4600,4600,4600,4600,0
20240322,163300,37815630,4600,4600,4600,4600,0
20240322,163200,37815630,4600,4600,4600,4600,0
20240322,163100,37815630,4600,4600,4600,4600,0
20240322,163000,37815630,4600,4600,4600,4600,0
20240322,162900,37815630,4600,4600,4600,4600,0
20240322,162800,37815630,4600,4600,4600,4600,0
20240322,162700,37815630,4600,4600,4600,4600,0
20240322,162600,37815630,4600,4600,4600,4600,0
20240322,162500,37815630,4600,4600,4600,4600,0
20240322,162400,37815630,4600,4600,4600,4600,0
20240322,162300,37815630,4600,4600,4600,4600,0
20240322,162200,37815630,4600,4600,4600,4600,0
20240322,162100,37815630,4600,4600,4600,4600,0
20240322,162000,37815630,4600,4600,4600,4600,252
20240322,161900,37815630,4600,4600,4600,4600,0
20240322,161800,37815630,4600,4600,4600,4600,0
20240322,161700,37815630,4600,4600,4600,4600,0
20240322,161600,37815630,4600,4600,4600,4600,0
20240322,161500,37815630,4600,4600,4600,4600,0
20240322,161400,37815630,4600,4600,4600,4600,0
20240322,161300,37815630,4600,4600,4600,4600,0
20240322,161200,37815630,4600,4600,4600,4600,0
20240322,161100,37815630,4600,4600,4600,4600,0
20240322,161000,37815630,4600,4600,4600,4600,0
20240322,160900,37815630,4600,4600,4600,4600,0
20240322,160800,37815630,4600,4600,4600,4600,0
20240322,160700,37815630,4600,4600,4600,4600,0
20240322,160600,37815630,4600,4600,4600,4600,0
20240322,160500,37815630,4600,4600,4600,4600,0
20240322,160400,37815630,4600,4600,4600,4600,0
20240322,160300,37815630,4600,4600,4600,4600,0
20240322,160200,37815630,4600,4600,4600,4600,0
20240322,160100,37815630,4600,4600,4600,4600,0
20240322,160000,37815630,4600,4600,4600,4600,0
20240322,155900,37815630,4600,4600,4600,4600,0
20240322,155800,37815630,4600,4600,4600,4600,0
20240322,155700,37815630,4600,4600,4600,4600,0
20240322,155600,37815630,4600,4600,4600,4600,0
20240322,155500,37815630,4600,4600,4600,4600,0
20240322,155400,37815630,4600,4600,4600,4600,0
20240322,155300,37815630,4600,4600,4600,4600,0
20240322,155200,37815630,4600,4600,4600,4600,0
20240322,155100,37815630,4600,4600,4600,4600,0
20240322,155000,37815630,4600,4600,4600,4600,252
20240322,154900,37815630,4600,4600,4600,4600,0
20240322,154800,37815630,4600,4600,4600,4600,0
20240322,154700,37815630,4600,4600,4600,4600,0
20240322,154600,37815630,4600,4600,4600,4600,0
20240322,154500,37815630,4600,4600,4600,4600,0
20240322,154400,37815630,4600,4600,4600,4600,0
20240322,154300,37815630,4600,4600,4600,4600,0
20240322,154200,37815630,4600,4600,4600,4600,0
20240322,154100,37815630,4600,4600,4600,4600,0
20240322,154000,37815630,4600,4600,4600,4600,0
20240322,153900,37815630,4600,4600,4600,4600,0
20240322,153800,37815630,4600,4600,4600,4600,0
20240322,153700,37815630,4600,4600,4600,4600,0
20240322,153600,37815630,4600,4600,4600,4600,0
20240322,153500,37815630,4600,4600,4600,4600,0
20240322,153400,37815630,4600,4600,4600,4600,0
20240322,153300,37815630,4600,4600,4600,4600,0
20240322,153200,37815630,4600,4600,4600,4600,0
20240322,153100,37815630,4600,4600,4600,4600,0
20240322,153000,37815630,4600,4600,4600,4600,252
20240322,152900,36656430,4600,4600,4600,4600,0
20240322,152800,36656430,4600,4600,4600,4600,0
20240322,152700,36656430,4600,4600,4600,4600,0
20240322,152600,36656430,4600,4600,4600,4600,0
20240322,152500,36656430,4600,4600,4600,4600,0
20240322,152400,36656430,4600,4600,4600,4600,0
20240322,152300,36656430,4600,4600,4600,4600,0
20240322,152200,36656430,4600,4600,4600,4600,0
20240322,152100,36656430,4600,4600,4600,4600,0
20240322,152000,36656430,4600,4600,4600,4600,0
20240322,151900,36656430,4600,4600,4600,4600,0
20240322,151800,36656430,4600,4600,4600,4600,0
20240322,151700,36656430,4600,4600,4600,4600,0
20240322,151600,36656430,4600,4575,4600,4570,252
20240322,151500,35501345,4600,4600,4600,4600,0
20240322,151400,35501345,4600,4600,4600,4600,0
20240322,151300,35501345,4600,4600,4600,4600,0
20240322,151200,35501345,4600,4600,4600,4600,0
20240322,151100,35501345,4600,4595,4600,4595,108
20240322,151000,35004905,4595,4595,4595,4595,0
20240322,150900,35004905,4595,4595,4595,4595,0
20240322,150800,35004905,4595,4595,4595,4595,10
20240322,150700,34958955,4595,4595,4595,4595,0
20240322,150600,34958955,4595,4595,4595,4595,0
20240322,150500,34958955,4595,4595,4595,4595,0
20240322,150400,34958955,4595,4595,4595,4595,0
20240322,150300,34958955,4595,4595,4595,4595,0
20240322,150200,34958955,4595,4595,4595,4595,0
20240322,150100,34958955,4595,4595,4595,4595,0
20240322,150000,34958955,4595,4595,4595,4595,0
20240322,145900,34958955,4595,4595,4595,4595,0
20240322,145800,34958955,4595,4595,4595,4595,0
20240322,145700,34958955,4595,4595,4595,4595,0
20240322,145600,34958955,4595,4595,4595,4595,0
20240322,145500,34958955,4595,4595,4595,4595,0
20240322,145400,34958955,4595,4595,4595,4595,0
20240322,145300,34958955,4595,4595,4595,4595,0
20240322,145200,34958955,4595,4595,4595,4595,0
20240322,145100,34958955,4595,4595,4595,4595,0
20240322,145000,34958955,4595,4595,4595,4595,0
20240322,144900,34958955,4595,4595,4595,4595,0
20240322,144800,34958955,4595,4595,4595,4595,2
20240322,144700,34949765,4570,4570,4570,4570,0
20240322,144600,34949765,4570,4570,4570,4570,0
20240322,144500,34949765,4570,4570,4570,4570,0
20240322,144400,34949765,4570,4570,4570,4570,0
20240322,144300,34949765,4570,4570,4570,4570,0
20240322,144200,34949765,4570,4570,4570,4570,0
20240322,144100,34949765,4570,4570,4570,4570,0
20240322,144000,34949765,4570,4570,4570,4570,167
20240322,143900,34186575,4595,4595,4595,4595,0
20240322,143800,34186575,4595,4595,4595,4595,0
20240322,143700,34186575,4595,4595,4595,4595,0
20240322,143600,34186575,4595,4595,4595,4595,0
20240322,143500,34186575,4595,4595,4595,4595,15
20240322,143400,34117650,4595,4595,4595,4595,7
20240322,143300,34085485,4575,4575,4575,4575,0
20240322,143200,34085485,4575,4575,4575,4575,28
20240322,143100,33957385,4575,4575,4575,4575,20
20240322,143000,33865885,4575,4575,4575,4575,0
20240322,142900,33865885,4575,4575,4575,4575,119
20240322,142800,33321460,4595,4595,4595,4595,0
20240322,142700,33321460,4595,4595,4595,4595,0
20240322,142600,33321460,4595,4595,4595,4595,0
20240322,142500,33321460,4595,4595,4595,4595,1
20240322,142400,33316865,4595,4595,4595,4595,23
20240322,142300,33211180,4565,4565,4565,4565,0
20240322,142200,33211180,4565,4565,4565,4565,0
20240322,142100,33211180,4565,4565,4565,4565,0
20240322,142000,33211180,4565,4565,4565,4565,0
20240322,141900,33211180,4565,4565,4565,4565,0
20240322,141800,33211180,4565,4565,4565,4565,167
20240322,141700,32448825,4595,4595,4595,4595,0
20240322,141600,32448825,4595,4595,4595,4595,3
20240322,141500,32435040,4595,4595,4595,4595,1
20240322,141400,32430445,4575,4575,4575,4575,0
20240322,141300,32430445,4575,4575,4575,4575,0
20240322,141200,32430445,4575,4575,4575,4575,137
20240322,141100,31803670,4575,4575,4575,4575,10
20240322,141000,31757920,4570,4570,4570,4570,166
20240322,140900,30999300,4570,4570,4570,4570,0
20240322,140800,30999300,4570,4570,4570,4570,0
20240322,140700,30999300,4570,4570,4570,4570,1
20240322,140600,30994730,4565,4565,4565,4565,0
20240322,140500,30994730,4565,4565,4565,4565,0
20240322,140400,30994730,4565,4565,4565,4565,0
20240322,140300,30994730,4565,4565,4565,4565,0
20240322,140200,30994730,4565,4565,4565,4565,0
20240322,140100,30994730,4565,4565,4565,4565,0
20240322,140000,30994730,4565,4565,4565,4565,0
20240322,135900,30994730,4565,4565,4565,4565,0
20240322,135800,30994730,4565,4565,4565,4565,100
20240322,135700,30538230,4565,4565,4565,4565,150
20240322,135600,29853480,4575,4575,4575,4575,20
20240322,135500,29761980,4600,4600,4600,4600,0
20240322,135400,29761980,4600,4600,4600,4600,0
20240322,135300,29761980,4600,4600,4600,4600,5
20240322,135200,29738980,4570,4570,4570,4570,0
20240322,135100,29738980,4570,4570,4570,4570,0
20240322,135000,29738980,4570,4570,4570,4570,0
20240322,134900,29738980,4570,4570,4570,4570,0
20240322,134800,29738980,4570,4570,4570,4570,0
20240322,134700,29738980,4570,4570,4570,4570,0
20240322,134600,29738980,4570,4565,4570,4565,168
20240322,134500,28972055,4570,4570,4570,4570,0
20240322,134400,28972055,4570,4570,4570,4570,10
20240322,134300,28926355,4570,4570,4570,4570,0
20240322,134200,28926355,4570,4570,4570,4570,0
20240322,134100,28926355,4570,4570,4570,4570,0
20240322,134000,28926355,4570,4570,4570,4570,3
20240322,133900,28912645,4570,4570,4570,4570,2
20240322,133800,28903505,4570,4570,4570,4570,0
20240322,133700,28903505,4570,4570,4570,4570,0
20240322,133600,28903505,4570,4570,4570,4570,0
20240322,133500,28903505,4570,4565,4570,4565,185
20240322,133400,28058890,4570,4570,4570,4570,10
20240322,133300,28013190,4570,4570,4570,4570,0
20240322,133200,28013190,4570,4570,4570,4570,0
20240322,133100,28013190,4570,4570,4570,4570,0
20240322,133000,28013190,4570,4570,4570,4570,0
20240322,132900,28013190,4570,4570,4570,4570,0
20240322,132800,28013190,4570,4570,4570,4570,0
20240322,132700,28013190,4570,4570,4570,4570,0
20240322,132600,28013190,4570,4570,4570,4570,0
20240322,132500,28013190,4570,4570,4570,4570,7
20240322,132400,27981200,4570,4570,4570,4570,116
20240322,132300,27451080,4570,4570,4570,4570,0
20240322,132200,27451080,4570,4570,4570,4570,0
20240322,132100,27451080,4570,4570,4570,4570,0
20240322,132000,27451080,4570,4570,4570,4570,0
20240322,131900,27451080,4570,4570,4570,4570,0
20240322,131800,27451080,4570,4570,4570,4570,0
20240322,131700,27451080,4570,4570,4570,4570,0
20240322,131600,27451080,4570,4570,4570,4570,0
20240322,131500,27451080,4570,4570,4570,4570,0
20240322,131400,27451080,4570,4570,4570,4570,0
20240322,131300,27451080,4570,4570,4570,4570,167
20240322,131200,26687890,4570,4570,4570,4570,0
20240322,131100,26687890,4570,4570,4570,4570,0
20240322,131000,26687890,4570,4570,4570,4570,0
20240322,130900,26687890,4570,4570,4570,4570,0
20240322,130800,26687890,4570,4570,4570,4570,0
20240322,130700,26687890,4570,4570,4570,4570,0
20240322,130600,26687890,4570,4570,4570,4570,0
20240322,130500,26687890,4570,4570,4570,4570,0
20240322,130400,26687890,4570,4570,4570,4570,0
20240322,130300,26687890,4570,4570,4570,4570,0
20240322,130200,26687890,4570,4570,4570,4570,167
20240322,130100,25924700,4570,4570,4570,4570,0
20240322,130000,25924700,4570,4570,4570,4570,0
20240322,125900,25924700,4570,4570,4570,4570,0
20240322,125800,25924700,4570,4570,4570,4570,0
20240322,125700,25924700,4570,4570,4570,4570,0
20240322,125600,25924700,4570,4570,4570,4570,0
20240322,125500,25924700,4570,4570,4570,4570,0
20240322,125400,25924700,4570,4570,4570,4570,0
20240322,125300,25924700,4570,4570,4570,4570,0
20240322,125200,25924700,4570,4570,4570,4570,168
20240322,125100,25156940,4570,4570,4570,4570,0
20240322,125000,25156940,4570,4570,4570,4570,0
20240322,124900,25156940,4570,4570,4570,4570,148
20240322,124800,24480580,4570,4570,4570,4570,0
20240322,124700,24480580,4570,4570,4570,4570,0
20240322,124600,24480580,4570,4570,4570,4570,0
20240322,124500,24480580,4570,4570,4570,4570,0
20240322,124400,24480580,4570,4570,4570,4570,0
20240322,124300,24480580,4570,4570,4570,4570,0
20240322,124200,24480580,4570,4570,4570,4570,2
20240322,124100,24471440,4565,4565,4565,4565,168
20240322,124000,23704520,4565,4565,4565,4565,0
20240322,123900,23704520,4565,4565,4565,4565,1
20240322,123800,23699955,4570,4570,4570,4570,2
20240322,123700,23690815,4570,4570,4570,4570,0
20240322,123600,23690815,4570,4570,4570,4570,2
20240322,123500,23681675,4570,4570,4570,4570,0
20240322,123400,23681675,4570,4570,4570,4570,0
20240322,123300,23681675,4570,4570,4570,4570,0
20240322,123200,23681675,4570,4570,4570,4570,3
20240322,123100,23667965,4570,4570,4570,4570,0
20240322,123000,23667965,4570,4570,4570,4570,11
20240322,122900,23617695,4570,4570,4570,4570,0
20240322,122800,23617695,4570,4570,4570,4570,0
20240322,122700,23617695,4570,4570,4570,4570,2
20240322,122600,23608555,4570,4570,4570,4570,0
20240322,122500,23608555,4570,4570,4570,4570,4
20240322,122400,23590275,4565,4565,4565,4565,0
20240322,122300,23590275,4565,4565,4565,4565,0
20240322,122200,23590275,4565,4565,4565,4565,0
20240322,122100,23590275,4565,4565,4565,4565,0
20240322,122000,23590275,4565,4565,4565,4565,0
20240322,121900,23590275,4565,4565,4565,4565,168
20240322,121800,22823355,4570,4570,4570,4570,0
20240322,121700,22823355,4570,4570,4570,4570,0
20240322,121600,22823355,4570,4570,4570,4570,0
20240322,121500,22823355,4570,4570,4570,4570,0
20240322,121400,22823355,4570,4570,4570,4570,0
20240322,121300,22823355,4570,4570,4570,4570,0
20240322,121200,22823355,4570,4570,4570,4570,0
20240322,121100,22823355,4570,4570,4570,4570,0
20240322,121000,22823355,4570,4570,4570,4570,0
20240322,120900,22823355,4570,4570,4570,4570,3
20240322,120800,22809645,4565,4565,4565,4565,168
20240322,120700,22042725,4570,4570,4570,4570,0
20240322,120600,22042725,4570,4570,4570,4570,0
20240322,120500,22042725,4570,4570,4570,4570,1
20240322,120400,22038155,4565,4565,4565,4565,0
20240322,120300,22038155,4565,4565,4565,4565,0
20240322,120200,22038155,4565,4565,4565,4565,0
20240322,120100,22038155,4565,4565,4565,4565,0
20240322,120000,22038155,4565,4565,4565,4565,2
20240322,115900,22029025,4565,4565,4565,4565,0
20240322,115800,22029025,4565,4565,4565,4565,168
20240322,115700,21262105,4565,4565,4565,4565,0
20240322,115600,21262105,4565,4600,4600,4565,3
20240322,115500,21248375,4565,4565,4565,4565,0
20240322,115400,21248375,4565,4565,4565,4565,0
20240322,115300,21248375,4565,4565,4565,4565,2
20240322,115200,21239245,4600,4600,4600,4600,100
20240322,115100,20779245,4565,4565,4565,4565,0
20240322,115000,20779245,4565,4565,4565,4565,2
20240322,114900,20770115,4565,4565,4565,4565,0
20240322,114800,20770115,4565,4565,4565,4565,0
20240322,114700,20770115,4565,4565,4565,4565,170
20240322,114600,19994065,4565,4565,4565,4565,0
20240322,114500,19994065,4565,4565,4565,4565,0
20240322,114400,19994065,4565,4565,4565,4565,2
20240322,114300,19984935,4565,4565,4565,4565,0
20240322,114200,19984935,4565,4565,4565,4565,0
20240322,114100,19984935,4565,4565,4565,4565,2
20240322,114000,19975805,4565,4565,4565,4565,0
20240322,113900,19975805,4565,4565,4565,4565,0
20240322,113800,19975805,4565,4565,4565,4565,2
20240322,113700,19966675,4565,4565,4565,4565,0
20240322,113600,19966675,4565,4565,4565,4565,168
20240322,113500,19199755,4565,4565,4565,4565,2
20240322,113400,19190625,4570,4570,4570,4570,0
20240322,113300,19190625,4570,4570,4570,4570,1
20240322,113200,19186055,4565,4565,4565,4565,2
20240322,113100,19176925,4570,4570,4570,4570,0
20240322,113000,19176925,4570,4570,4570,4570,114
20240322,112900,18655945,4565,4565,4565,4565,2
20240322,112800,18646815,4565,4565,4565,4565,0
20240322,112700,18646815,4565,4565,4565,4565,0
20240322,112600,18646815,4565,4565,4565,4565,2
20240322,112500,18637685,4570,4570,4570,4570,54
20240322,112400,18390905,4570,4570,4570,4570,0
20240322,112300,18390905,4570,4570,4570,4570,2
20240322,112200,18381765,4570,4570,4570,4570,0
20240322,112100,18381765,4570,4570,4570,4570,0
20240322,112000,18381765,4570,4570,4570,4570,2
20240322,111900,18372625,4570,4570,4570,4570,0
20240322,111800,18372625,4570,4570,4570,4570,0
20240322,111700,18372625,4570,4570,4570,4570,2
20240322,111600,18363485,4570,4570,4570,4570,0
20240322,111500,18363485,4570,4565,4570,4565,200
20240322,111400,17450325,4565,4565,4565,4565,2
20240322,111300,17441195,4570,4570,4570,4570,0
20240322,111200,17441195,4570,4570,4570,4570,0
20240322,111100,17441195,4570,4570,4570,4570,84
20240322,111000,17057315,4570,4570,4570,4570,0
20240322,110900,17057315,4570,4570,4570,4570,0
20240322,110800,17057315,4570,4570,4570,4570,2
20240322,110700,17048175,4570,4570,4570,4570,21
20240322,110600,16952205,4570,4570,4570,4570,29
20240322,110500,16819675,4570,4570,4570,4565,123
20240322,110400,16257575,4600,4600,4600,4600,6
20240322,110300,16229975,4570,4570,4570,4570,0
20240322,110200,16229975,4570,4570,4570,4570,2
20240322,110100,16220835,4570,4570,4570,4570,0
20240322,110000,16220835,4570,4570,4570,4570,0
20240322,105900,16220835,4570,4570,4570,4570,0
20240322,105800,16220835,4570,4570,4570,4570,152
20240322,105700,15526195,4570,4570,4570,4570,0
20240322,105600,15526195,4570,4570,4570,4570,0
20240322,105500,15526195,4570,4570,4570,4570,2
20240322,105400,15517055,4570,4570,4570,4570,0
20240322,105300,15517055,4570,4570,4570,4570,0
20240322,105200,15517055,4570,4570,4570,4570,152
20240322,105100,14822415,4570,4570,4570,4570,0
20240322,105000,14822415,4570,4570,4570,4570,0
20240322,104900,14822415,4570,4570,4570,4570,2
20240322,104800,14813275,4580,4580,4580,4580,0
20240322,104700,14813275,4580,4580,4580,4580,0
20240322,104600,14813275,4580,4580,4580,4580,2
20240322,104500,14804115,4580,4580,4580,4580,150
20240322,104400,14117115,4580,4580,4580,4580,0
20240322,104300,14117115,4580,4580,4580,4580,2
20240322,104200,14107955,4580,4580,4580,4580,0
20240322,104100,14107955,4580,4580,4580,4580,0
20240322,104000,14107955,4580,4580,4580,4580,2
20240322,103900,14098795,4580,4570,4580,4570,481
20240322,103800,11898225,4570,4570,4570,4570,0
20240322,103700,11898225,4570,4570,4570,4570,2
20240322,103600,11889085,4575,4575,4575,4575,0
20240322,103500,11889085,4575,4575,4575,4575,1
20240322,103400,11884510,4565,4565,4565,4565,2
20240322,103300,11875380,4570,4570,4570,4570,1
20240322,103200,11870810,4570,4570,4570,4570,149
20240322,103100,11189880,4570,4570,4570,4570,2
20240322,103000,11180740,4570,4570,4570,4570,0
20240322,102900,11180740,4570,4570,4570,4570,0
20240322,102800,11180740,4570,4570,4570,4570,2
20240322,102700,11171600,4570,4570,4570,4570,0
20240322,102600,11171600,4570,4575,4575,4570,151
20240322,102500,10481525,4570,4575,4575,4570,3
20240322,102400,10467810,4575,4575,4575,4575,0
20240322,102300,10467810,4575,4575,4575,4575,0
20240322,102200,10467810,4575,4570,4575,4570,3
20240322,102100,10454095,4575,4575,4575,4575,0
20240322,102000,10454095,4575,4575,4575,4575,32
20240322,101900,10307695,4570,4570,4575,4570,157
20240322,101800,9590180,4570,4570,4570,4570,0
20240322,101700,9590180,4570,4570,4570,4570,0
20240322,101600,9590180,4570,4570,4570,4570,2
20240322,101500,9581040,4570,4570,4570,4570,0
20240322,101400,9581040,4570,4570,4570,4570,0
20240322,101300,9581040,4570,4575,4575,4570,4
20240322,101200,9562750,4575,4575,4575,4575,0
20240322,101100,9562750,4575,4575,4575,4575,0
20240322,101000,9562750,4575,4575,4575,4575,2
20240322,100900,9553600,4570,4570,4570,4570,0
20240322,100800,9553600,4570,4570,4570,4570,0
20240322,100700,9553600,4570,4570,4570,4570,2
20240322,100600,9544460,4570,4570,4570,4570,150
20240322,100500,8858960,4580,4580,4580,4580,0
20240322,100400,8858960,4580,4570,4580,4570,4
20240322,100300,8840670,4570,4570,4570,4570,0
20240322,100200,8840670,4570,4570,4570,4570,0
20240322,100100,8840670,4570,4570,4570,4570,3
20240322,100000,8826960,4570,4565,4570,4565,291
20240322,095900,7497840,4570,4570,4570,4570,1
20240322,095800,7493270,4565,4565,4565,4565,0
20240322,095700,7493270,4565,4570,4570,4565,8
20240322,095600,7456725,4570,4570,4570,4570,147
20240322,095500,6784935,4565,4565,4565,4565,0
20240322,095400,6784935,4565,4565,4565,4565,3
20240322,095300,6771240,4565,4565,4570,4565,164
20240322,095200,6022555,4565,4565,4565,4565,0
20240322,095100,6022555,4565,4570,4570,4565,8
20240322,095000,5986010,4570,4570,4570,4570,0
20240322,094900,5986010,4570,4570,4570,4570,0
20240322,094800,5986010,4570,4565,4570,4565,8
20240322,094700,5949465,4570,4570,4570,4570,2
20240322,094600,5940325,4570,4570,4570,4570,0
20240322,094500,5940325,4570,4570,4570,4570,3
20240322,094400,5926615,4595,4595,4595,4595,0
20240322,094300,5926615,4595,4580,4595,4580,41
20240322,094200,5738685,4580,4580,4580,4575,22
20240322,094100,5637940,4580,4580,4580,4580,0
20240322,094000,5637940,4580,4580,4580,4580,100
20240322,093900,5179940,4580,4580,4580,4580,3
20240322,093800,5166200,4580,4580,4580,4580,0
20240322,093700,5166200,4580,4580,4580,4580,0
20240322,093600,5166200,4580,4580,4580,4580,3
20240322,093500,5152460,4580,4580,4580,4580,0
20240322,093400,5152460,4580,4580,4580,4580,150
20240322,093300,4465460,4580,4600,4600,4580,6
20240322,093200,4437920,4580,4580,4580,4580,0
20240322,093100,4437920,4580,4580,4580,4580,0
20240322,093000,4437920,4580,4600,4600,4580,11
20240322,092900,4387380,4580,4580,4580,4580,0
20240322,092800,4387380,4580,4580,4580,4580,0
20240322,092700,4387380,4580,4580,4580,4580,153
20240322,092600,3686640,4600,4600,4600,4600,0
20240322,092500,3686640,4600,4595,4600,4595,100
20240322,092400,3226830,4580,4580,4580,4580,3
20240322,092300,3213090,4580,4590,4590,4580,40
20240322,092200,3029770,4590,4590,4590,4590,12
20240322,092100,2974690,4595,4595,4595,4595,115
20240322,092000,2446265,4595,4595,4595,4595,0
20240322,091900,2446265,4595,4595,4595,4595,0
20240322,091800,2446265,4595,4595,4595,4595,3
20240322,091700,2432480,4595,4595,4595,4595,0
20240322,091600,2432480,4595,4595,4595,4595,0
20240322,091500,2432480,4595,4595,4595,4595,3
20240322,091400,2418695,4600,4600,4600,4600,2
20240322,091300,2409495,4595,4595,4595,4595,0
20240322,091200,2409495,4595,4595,4595,4595,3
20240322,091100,2395710,4595,4595,4595,4595,0
20240322,091000,2395710,4595,4595,4595,4595,130
20240322,090900,1798360,4590,4590,4590,4590,3
20240322,090800,1784590,4595,4595,4595,4595,20
20240322,090700,1692690,4590,4590,4590,4590,0
20240322,090600,1692690,4590,4590,4590,4590,3
20240322,090500,1678920,4605,4605,4605,4605,0
20240322,090400,1678920,4605,4605,4605,4605,0
20240322,090300,1678920,4605,4605,4605,4605,15
20240322,090200,1609845,4640,4640,4640,4640,3
20240322,090100,1595925,4640,4655,4690,4640,225
20240322,090000,547995,4605,4605,4605,4605,105