KissMeData/037270/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,191900,909064320,4290,4290,4290,4290,2576
20240322,191800,909064320,4290,4290,4290,4290,0
20240322,191700,909064320,4290,4290,4290,4290,0
20240322,191600,909064320,4290,4290,4290,4290,0
20240322,191500,909064320,4290,4290,4290,4290,0
20240322,191400,909064320,4290,4290,4290,4290,0
20240322,191300,909064320,4290,4290,4290,4290,0
20240322,191200,909064320,4290,4290,4290,4290,0
20240322,191100,909064320,4290,4290,4290,4290,0
20240322,191000,909064320,4290,4290,4290,4290,0
20240322,190900,909064320,4290,4290,4290,4290,0
20240322,190800,909064320,4290,4290,4290,4290,0
20240322,190700,909064320,4290,4290,4290,4290,0
20240322,190600,909064320,4290,4290,4290,4290,0
20240322,190500,909064320,4290,4290,4290,4290,0
20240322,190400,909064320,4290,4290,4290,4290,0
20240322,190300,909064320,4290,4290,4290,4290,0
20240322,190200,909064320,4290,4290,4290,4290,0
20240322,190100,909064320,4290,4290,4290,4290,0
20240322,190000,909064320,4290,4290,4290,4290,0
20240322,185900,909064320,4290,4290,4290,4290,0
20240322,185800,909064320,4290,4290,4290,4290,0
20240322,185700,909064320,4290,4290,4290,4290,0
20240322,185600,909064320,4290,4290,4290,4290,0
20240322,185500,909064320,4290,4290,4290,4290,0
20240322,185400,909064320,4290,4290,4290,4290,0
20240322,185300,909064320,4290,4290,4290,4290,0
20240322,185200,909064320,4290,4290,4290,4290,0
20240322,185100,909064320,4290,4290,4290,4290,0
20240322,185000,909064320,4290,4290,4290,4290,0
20240322,184900,909064320,4290,4290,4290,4290,2576
20240322,184800,909064320,4290,4290,4290,4290,0
20240322,184700,909064320,4290,4290,4290,4290,0
20240322,184600,909064320,4290,4290,4290,4290,0
20240322,184500,909064320,4290,4290,4290,4290,0
20240322,184400,909064320,4290,4290,4290,4290,0
20240322,184300,909064320,4290,4290,4290,4290,0
20240322,184200,909064320,4290,4290,4290,4290,0
20240322,184100,909064320,4290,4290,4290,4290,0
20240322,184000,909064320,4290,4290,4290,4290,0
20240322,183900,909064320,4290,4290,4290,4290,0
20240322,183800,909064320,4290,4290,4290,4290,0
20240322,183700,909064320,4290,4290,4290,4290,0
20240322,183600,909064320,4290,4290,4290,4290,0
20240322,183500,909064320,4290,4290,4290,4290,0
20240322,183400,909064320,4290,4290,4290,4290,0
20240322,183300,909064320,4290,4290,4290,4290,0
20240322,183200,909064320,4290,4290,4290,4290,0
20240322,183100,909064320,4290,4290,4290,4290,0
20240322,183000,909064320,4290,4290,4290,4290,0
20240322,182900,909064320,4290,4290,4290,4290,0
20240322,182800,909064320,4290,4290,4290,4290,0
20240322,182700,909064320,4290,4290,4290,4290,0
20240322,182600,909064320,4290,4290,4290,4290,0
20240322,182500,909064320,4290,4290,4290,4290,0
20240322,182400,909064320,4290,4290,4290,4290,0
20240322,182300,909064320,4290,4290,4290,4290,0
20240322,182200,909064320,4290,4290,4290,4290,0
20240322,182100,909064320,4290,4290,4290,4290,0
20240322,182000,909064320,4290,4290,4290,4290,0
20240322,181900,909064320,4290,4290,4290,4290,2576
20240322,181800,909064320,4290,4290,4290,4290,0
20240322,181700,909064320,4290,4290,4290,4290,0
20240322,181600,909064320,4290,4290,4290,4290,0
20240322,181500,909064320,4290,4290,4290,4290,0
20240322,181400,909064320,4290,4290,4290,4290,0
20240322,181300,909064320,4290,4290,4290,4290,0
20240322,181200,909064320,4290,4290,4290,4290,0
20240322,181100,909064320,4290,4290,4290,4290,0
20240322,181000,909064320,4290,4290,4290,4290,0
20240322,180900,909064320,4290,4290,4290,4290,0
20240322,180800,909064320,4290,4290,4290,4290,0
20240322,180700,909064320,4290,4290,4290,4290,0
20240322,180600,909064320,4290,4290,4290,4290,0
20240322,180500,909064320,4290,4290,4290,4290,0
20240322,180400,909064320,4290,4290,4290,4290,0
20240322,180300,909064320,4290,4290,4290,4290,0
20240322,180200,909064320,4290,4290,4290,4290,0
20240322,180100,909064320,4290,4290,4290,4290,0
20240322,180000,909064320,4290,4290,4290,4290,0
20240322,175900,909064320,4290,4290,4290,4290,0
20240322,175800,909064320,4290,4290,4290,4290,0
20240322,175700,909064320,4290,4290,4290,4290,0
20240322,175600,909064320,4290,4290,4290,4290,0
20240322,175500,909064320,4290,4290,4290,4290,0
20240322,175400,909064320,4290,4290,4290,4290,0
20240322,175300,909064320,4290,4290,4290,4290,0
20240322,175200,909064320,4290,4290,4290,4290,0
20240322,175100,909064320,4290,4290,4290,4290,0
20240322,175000,909064320,4290,4290,4290,4290,0
20240322,174900,909064320,4290,4290,4290,4290,2576
20240322,174800,909064320,4290,4290,4290,4290,0
20240322,174700,909064320,4290,4290,4290,4290,0
20240322,174600,909064320,4290,4290,4290,4290,0
20240322,174500,909064320,4290,4290,4290,4290,0
20240322,174400,909064320,4290,4290,4290,4290,0
20240322,174300,909064320,4290,4290,4290,4290,0
20240322,174200,909064320,4290,4290,4290,4290,0
20240322,174100,909064320,4290,4290,4290,4290,0
20240322,174000,909064320,4290,4290,4290,4290,0
20240322,173900,909064320,4290,4290,4290,4290,0
20240322,173800,909064320,4290,4290,4290,4290,0
20240322,173700,909064320,4290,4290,4290,4290,0
20240322,173600,909064320,4290,4290,4290,4290,0
20240322,173500,909064320,4290,4290,4290,4290,0
20240322,173400,909064320,4290,4290,4290,4290,0
20240322,173300,909064320,4290,4290,4290,4290,0
20240322,173200,909064320,4290,4290,4290,4290,0
20240322,173100,909064320,4290,4290,4290,4290,0
20240322,173000,909064320,4290,4290,4290,4290,0
20240322,172900,909064320,4290,4290,4290,4290,0
20240322,172800,909064320,4290,4290,4290,4290,0
20240322,172700,909064320,4290,4290,4290,4290,0
20240322,172600,909064320,4290,4290,4290,4290,0
20240322,172500,909064320,4290,4290,4290,4290,0
20240322,172400,909064320,4290,4290,4290,4290,0
20240322,172300,909064320,4290,4290,4290,4290,0
20240322,172200,909064320,4290,4290,4290,4290,0
20240322,172100,909064320,4290,4290,4290,4290,0
20240322,172000,909064320,4290,4290,4290,4290,0
20240322,171900,909064320,4290,4290,4290,4290,2576
20240322,171800,909064320,4290,4290,4290,4290,0
20240322,171700,909064320,4290,4290,4290,4290,0
20240322,171600,909064320,4290,4290,4290,4290,0
20240322,171500,909064320,4290,4290,4290,4290,0
20240322,171400,909064320,4290,4290,4290,4290,0
20240322,171300,909064320,4290,4290,4290,4290,0
20240322,171200,909064320,4290,4290,4290,4290,0
20240322,171100,909064320,4290,4290,4290,4290,0
20240322,171000,909064320,4290,4290,4290,4290,0
20240322,170900,909064320,4290,4290,4290,4290,0
20240322,170800,909064320,4290,4290,4290,4290,0
20240322,170700,909064320,4290,4290,4290,4290,0
20240322,170600,909064320,4290,4290,4290,4290,0
20240322,170500,909064320,4290,4290,4290,4290,0
20240322,170400,909064320,4290,4290,4290,4290,0
20240322,170300,909064320,4290,4290,4290,4290,0
20240322,170200,909064320,4290,4290,4290,4290,0
20240322,170100,909064320,4290,4290,4290,4290,0
20240322,170000,909064320,4290,4290,4290,4290,0
20240322,165900,909064320,4290,4290,4290,4290,0
20240322,165800,909064320,4290,4290,4290,4290,0
20240322,165700,909064320,4290,4290,4290,4290,0
20240322,165600,909064320,4290,4290,4290,4290,0
20240322,165500,909064320,4290,4290,4290,4290,0
20240322,165400,909064320,4290,4290,4290,4290,0
20240322,165300,909064320,4290,4290,4290,4290,0
20240322,165200,909064320,4290,4290,4290,4290,0
20240322,165100,909064320,4290,4290,4290,4290,0
20240322,165000,909064320,4290,4290,4290,4290,0
20240322,164900,909064320,4290,4290,4290,4290,2576
20240322,164800,909064320,4290,4290,4290,4290,0
20240322,164700,909064320,4290,4290,4290,4290,0
20240322,164600,909064320,4290,4290,4290,4290,0
20240322,164500,909064320,4290,4290,4290,4290,0
20240322,164400,909064320,4290,4290,4290,4290,0
20240322,164300,909064320,4290,4290,4290,4290,0
20240322,164200,909064320,4290,4290,4290,4290,0
20240322,164100,909064320,4290,4290,4290,4290,0
20240322,164000,909064320,4290,4290,4290,4290,0
20240322,163900,909064320,4290,4290,4290,4290,0
20240322,163800,909064320,4290,4290,4290,4290,0
20240322,163700,909064320,4290,4290,4290,4290,0
20240322,163600,909064320,4290,4290,4290,4290,0
20240322,163500,909064320,4290,4290,4290,4290,0
20240322,163400,909064320,4290,4290,4290,4290,0
20240322,163300,909064320,4290,4290,4290,4290,0
20240322,163200,909064320,4290,4290,4290,4290,0
20240322,163100,909064320,4290,4290,4290,4290,0
20240322,163000,909064320,4290,4290,4290,4290,0
20240322,162900,909064320,4290,4290,4290,4290,0
20240322,162800,909064320,4290,4290,4290,4290,0
20240322,162700,909064320,4290,4290,4290,4290,0
20240322,162600,909064320,4290,4290,4290,4290,0
20240322,162500,909064320,4290,4290,4290,4290,0
20240322,162400,909064320,4290,4290,4290,4290,0
20240322,162300,909064320,4290,4290,4290,4290,0
20240322,162200,909064320,4290,4290,4290,4290,0
20240322,162100,909064320,4290,4290,4290,4290,0
20240322,162000,909064320,4290,4290,4290,4290,0
20240322,161900,909064320,4290,4290,4290,4290,2576
20240322,161800,909064320,4290,4290,4290,4290,0
20240322,161700,909064320,4290,4290,4290,4290,0
20240322,161600,909064320,4290,4290,4290,4290,0
20240322,161500,909064320,4290,4290,4290,4290,0
20240322,161400,909064320,4290,4290,4290,4290,0
20240322,161300,909064320,4290,4290,4290,4290,0
20240322,161200,909064320,4290,4290,4290,4290,0
20240322,161100,909064320,4290,4290,4290,4290,0
20240322,161000,909064320,4290,4290,4290,4290,0
20240322,160900,909064320,4290,4290,4290,4290,0
20240322,160800,909064320,4290,4290,4290,4290,0
20240322,160700,909064320,4290,4290,4290,4290,0
20240322,160600,909064320,4290,4290,4290,4290,0
20240322,160500,909064320,4290,4290,4290,4290,0
20240322,160400,909064320,4290,4290,4290,4290,0
20240322,160300,909064320,4290,4290,4290,4290,0
20240322,160200,909064320,4290,4290,4290,4290,0
20240322,160100,909064320,4290,4290,4290,4290,0
20240322,160000,909064320,4290,4290,4290,4290,0
20240322,155900,909064320,4290,4290,4290,4290,0
20240322,155800,909064320,4290,4290,4290,4290,0
20240322,155700,909064320,4290,4290,4290,4290,0
20240322,155600,909064320,4290,4290,4290,4290,0
20240322,155500,909064320,4290,4290,4290,4290,0
20240322,155400,909064320,4290,4290,4290,4290,0
20240322,155300,909064320,4290,4290,4290,4290,0
20240322,155200,909064320,4290,4290,4290,4290,0
20240322,155100,909064320,4290,4290,4290,4290,0
20240322,155000,909064320,4290,4290,4290,4290,0
20240322,154900,909064320,4290,4290,4290,4290,2576
20240322,154800,909064320,4290,4290,4290,4290,0
20240322,154700,909064320,4290,4290,4290,4290,0
20240322,154600,909064320,4290,4290,4290,4290,0
20240322,154500,909064320,4290,4290,4290,4290,0
20240322,154400,909064320,4290,4290,4290,4290,0
20240322,154300,909064320,4290,4290,4290,4290,0
20240322,154200,909064320,4290,4290,4290,4290,0
20240322,154100,909064320,4290,4290,4290,4290,0
20240322,154000,909064320,4290,4290,4290,4290,0
20240322,153900,909064320,4290,4290,4290,4290,0
20240322,153800,909064320,4290,4290,4290,4290,0
20240322,153700,909064320,4290,4290,4290,4290,0
20240322,153600,909064320,4290,4290,4290,4290,0
20240322,153500,909064320,4290,4290,4290,4290,0
20240322,153400,909064320,4290,4290,4290,4290,0
20240322,153300,909064320,4290,4290,4290,4290,0
20240322,153200,909064320,4290,4290,4290,4290,0
20240322,153100,909064320,4290,4290,4290,4290,0
20240322,153000,909064320,4290,4290,4290,4290,2576
20240322,152900,898013280,4280,4280,4280,4280,0
20240322,152800,898013280,4280,4280,4280,4280,0
20240322,152700,898013280,4280,4280,4280,4280,0
20240322,152600,898013280,4280,4280,4280,4280,0
20240322,152500,898013280,4280,4280,4280,4280,0
20240322,152400,898013280,4280,4280,4280,4280,0
20240322,152300,898013280,4280,4280,4280,4280,0
20240322,152200,898013280,4280,4280,4280,4280,0
20240322,152100,898013280,4280,4280,4280,4280,0
20240322,152000,898013280,4280,4280,4280,4280,0
20240322,151900,898013280,4280,4290,4290,4280,208
20240322,151800,897121750,4295,4290,4295,4280,2152
20240322,151700,887901645,4285,4285,4285,4285,743
20240322,151600,884717890,4285,4290,4290,4285,98
20240322,151500,884297955,4285,4285,4285,4285,869
20240322,151400,880574290,4285,4290,4290,4285,213
20240322,151300,879661335,4290,4285,4290,4285,43
20240322,151200,879476965,4290,4290,4290,4290,5
20240322,151100,879455515,4285,4285,4285,4285,15
20240322,151000,879391240,4285,4285,4285,4285,0
20240322,150900,879391240,4285,4285,4285,4285,20
20240322,150800,879305540,4290,4290,4290,4290,18
20240322,150700,879228320,4290,4290,4290,4290,1
20240322,150600,879224030,4285,4285,4285,4285,384
20240322,150500,877578590,4290,4290,4290,4290,4
20240322,150400,877561430,4285,4285,4285,4285,0
20240322,150300,877561430,4285,4285,4285,4285,0
20240322,150200,877561430,4285,4285,4285,4285,0
20240322,150100,877561430,4285,4290,4290,4285,81
20240322,150000,877214340,4290,4290,4290,4290,300
20240322,145900,875927340,4290,4290,4290,4290,0
20240322,145800,875927340,4290,4290,4290,4290,10
20240322,145700,875884440,4290,4290,4290,4290,227
20240322,145600,874910610,4290,4290,4290,4290,300
20240322,145500,873623610,4290,4290,4290,4290,0
20240322,145400,873623610,4290,4275,4290,4275,2714
20240322,145300,862015630,4275,4275,4280,4275,208
20240322,145200,861126390,4275,4275,4275,4275,0
20240322,145100,861126390,4275,4280,4280,4275,392
20240322,145000,859449130,4280,4285,4285,4280,1710
20240322,144900,852128965,4290,4290,4290,4290,0
20240322,144800,852128965,4290,4290,4290,4290,0
20240322,144700,852128965,4290,4285,4290,4285,192
20240322,144600,851306240,4285,4285,4285,4285,61
20240322,144500,851044855,4285,4290,4290,4280,177
20240322,144400,850286170,4290,4285,4290,4280,1817
20240322,144300,842504155,4290,4290,4290,4290,246
20240322,144200,841448815,4290,4290,4290,4290,1
20240322,144100,841444525,4285,4285,4285,4285,10
20240322,144000,841401675,4285,4285,4285,4285,116
20240322,143900,840904615,4285,4290,4295,4285,1579
20240322,143800,834138225,4295,4290,4295,4290,1014
20240322,143700,829788105,4290,4295,4295,4290,93
20240322,143600,829388770,4295,4295,4295,4295,130
20240322,143500,828830420,4295,4295,4295,4295,50
20240322,143400,828615670,4295,4295,4295,4295,50
20240322,143300,828400920,4295,4295,4295,4295,100
20240322,143200,827971420,4295,4295,4295,4295,333
20240322,143100,826541185,4290,4295,4295,4290,303
20240322,143000,825240800,4290,4290,4290,4290,0
20240322,142900,825240800,4290,4295,4295,4290,3
20240322,142800,825227925,4290,4290,4290,4290,61
20240322,142700,824966235,4295,4290,4295,4290,147
20240322,142600,824335600,4290,4290,4290,4290,0
20240322,142500,824335600,4290,4290,4295,4290,688
20240322,142400,821384075,4290,4290,4290,4290,0
20240322,142300,821384075,4290,4290,4290,4290,901
20240322,142200,817518785,4290,4290,4290,4290,364
20240322,142100,815957225,4295,4295,4295,4295,0
20240322,142000,815957225,4295,4290,4295,4290,520
20240322,141900,813723925,4295,4295,4295,4295,0
20240322,141800,813723925,4295,4295,4295,4295,25
20240322,141700,813616550,4295,4295,4295,4295,0
20240322,141600,813616550,4295,4295,4295,4295,10
20240322,141500,813573600,4295,4295,4295,4295,14
20240322,141400,813513470,4295,4295,4295,4295,10
20240322,141300,813470520,4295,4295,4295,4295,0
20240322,141200,813470520,4295,4290,4295,4290,5
20240322,141100,813449060,4295,4295,4295,4295,20
20240322,141000,813363160,4295,4295,4295,4295,0
20240322,140900,813363160,4295,4295,4295,4295,167
20240322,140800,812645895,4295,4295,4295,4295,41
20240322,140700,812469800,4295,4295,4295,4295,4
20240322,140600,812452620,4295,4295,4295,4295,351
20240322,140500,810945075,4295,4295,4295,4295,114
20240322,140400,810455445,4290,4290,4290,4290,100
20240322,140300,810026445,4290,4295,4295,4290,31
20240322,140200,809893450,4290,4295,4295,4290,188
20240322,140100,809086880,4295,4290,4295,4290,1654
20240322,140000,801991160,4295,4295,4295,4290,57
20240322,135900,801746595,4295,4295,4295,4295,10
20240322,135800,801703645,4295,4295,4295,4295,305
20240322,135700,800393670,4290,4290,4290,4290,0
20240322,135600,800393670,4290,4290,4290,4290,0
20240322,135500,800393670,4290,4290,4290,4290,8
20240322,135400,800359350,4295,4295,4295,4295,0
20240322,135300,800359350,4295,4295,4295,4295,30
20240322,135200,800230500,4295,4295,4295,4295,2
20240322,135100,800221910,4290,4290,4290,4290,96
20240322,135000,799810070,4290,4290,4290,4290,255
20240322,134900,798716120,4295,4295,4295,4295,0
20240322,134800,798716120,4295,4295,4295,4295,6
20240322,134700,798690350,4290,4290,4290,4290,473
20240322,134600,796661180,4290,4290,4290,4290,0
20240322,134500,796661180,4290,4290,4290,4290,0
20240322,134400,796661180,4290,4290,4290,4290,124
20240322,134300,796129220,4290,4290,4290,4290,0
20240322,134200,796129220,4290,4290,4290,4290,265
20240322,134100,794992370,4290,4290,4290,4290,250
20240322,134000,793919870,4295,4300,4300,4295,248
20240322,133900,792854705,4295,4295,4295,4295,0
20240322,133800,792854705,4295,4295,4295,4295,413
20240322,133700,791080870,4295,4295,4295,4295,173
20240322,133600,790337835,4295,4295,4295,4295,1
20240322,133500,790333540,4295,4300,4300,4295,528
20240322,133400,788065730,4305,4305,4305,4305,0
20240322,133300,788065730,4305,4300,4305,4300,102
20240322,133200,787627120,4300,4300,4300,4300,200
20240322,133100,786767120,4300,4300,4300,4300,448
20240322,133000,784840720,4300,4300,4300,4300,49
20240322,132900,784630020,4300,4300,4300,4300,0
20240322,132800,784630020,4300,4305,4305,4300,1350
20240322,132700,778824270,4305,4305,4305,4305,1000
20240322,132600,774519270,4310,4305,4310,4305,820
20240322,132500,770989165,4300,4300,4300,4300,155
20240322,132400,770322665,4300,4300,4300,4300,6
20240322,132300,770296865,4305,4305,4305,4305,3
20240322,132200,770283950,4305,4305,4305,4305,1
20240322,132100,770279645,4300,4300,4300,4300,78
20240322,132000,769944245,4305,4305,4305,4305,0
20240322,131900,769944245,4305,4305,4305,4305,581
20240322,131800,767443040,4305,4305,4305,4305,0
20240322,131700,767443040,4305,4305,4305,4305,345
20240322,131600,765957815,4305,4310,4310,4305,306
20240322,131500,764639970,4310,4300,4310,4295,6043
20240322,131400,738634915,4295,4290,4295,4290,1218
20240322,131300,733404530,4295,4295,4295,4295,0
20240322,131200,733404530,4295,4295,4295,4295,1
20240322,131100,733400235,4290,4290,4290,4290,1005
20240322,131000,729088785,4290,4295,4295,4290,50
20240322,130900,728874280,4290,4290,4290,4290,0
20240322,130800,728874280,4290,4290,4290,4290,176
20240322,130700,728119240,4285,4285,4285,4285,10
20240322,130600,728076390,4290,4290,4290,4290,1
20240322,130500,728072100,4285,4285,4285,4285,3
20240322,130400,728059245,4285,4285,4285,4285,392
20240322,130300,726379525,4285,4285,4285,4285,155
20240322,130200,725715350,4285,4290,4290,4285,364
20240322,130100,724154950,4290,4290,4290,4290,0
20240322,130000,724154950,4290,4290,4290,4290,6
20240322,125900,724129210,4290,4285,4290,4280,499
20240322,125800,721991800,4285,4290,4290,4285,151
20240322,125700,721344050,4295,4295,4295,4295,11
20240322,125600,721296805,4295,4295,4295,4295,21
20240322,125500,721206610,4300,4295,4300,4295,50
20240322,125400,720991710,4300,4300,4300,4300,0
20240322,125300,720991710,4300,4295,4300,4295,2
20240322,125200,720983115,4295,4295,4295,4295,11
20240322,125100,720935870,4300,4295,4300,4295,59
20240322,125000,720682215,4300,4300,4300,4300,400
20240322,124900,718962215,4295,4295,4295,4295,795
20240322,124800,715547690,4295,4295,4295,4295,41
20240322,124700,715371595,4295,4295,4295,4295,210
20240322,124600,714469645,4300,4300,4300,4300,0
20240322,124500,714469645,4300,4300,4300,4300,0
20240322,124400,714469645,4300,4300,4300,4300,0
20240322,124300,714469645,4300,4300,4300,4300,132
20240322,124200,713902045,4305,4305,4305,4305,0
20240322,124100,713902045,4305,4300,4305,4300,5
20240322,124000,713880540,4295,4300,4300,4295,1364
20240322,123900,708016510,4300,4300,4300,4300,393
20240322,123800,706326610,4295,4295,4295,4295,1001
20240322,123700,702027315,4300,4295,4300,4295,100
20240322,123600,701597705,4295,4295,4295,4295,49
20240322,123500,701387250,4295,4295,4295,4295,48
20240322,123400,701181090,4295,4295,4295,4295,205
20240322,123300,700300615,4300,4300,4300,4300,230
20240322,123200,699311615,4305,4305,4305,4305,185
20240322,123100,698515190,4305,4305,4305,4305,1
20240322,123000,698510885,4300,4305,4305,4300,12
20240322,122900,698459280,4300,4300,4300,4300,6
20240322,122800,698433480,4305,4305,4305,4305,6
20240322,122700,698407650,4305,4305,4305,4305,4
20240322,122600,698390430,4305,4305,4305,4305,1
20240322,122500,698386125,4305,4305,4305,4305,0
20240322,122400,698386125,4305,4305,4305,4305,2
20240322,122300,698377515,4310,4305,4310,4305,2
20240322,122200,698368900,4310,4305,4310,4305,133
20240322,122100,697796330,4305,4305,4305,4300,275
20240322,122000,696612460,4305,4300,4305,4300,215
20240322,121900,695687685,4300,4305,4305,4300,55
20240322,121800,695450935,4305,4305,4305,4305,0
20240322,121700,695450935,4305,4300,4305,4285,601
20240322,121600,692871335,4305,4305,4305,4305,7
20240322,121500,692841200,4310,4310,4310,4310,2
20240322,121400,692832580,4305,4300,4305,4300,815
20240322,121300,689325680,4300,4295,4300,4295,28
20240322,121200,689205320,4300,4300,4300,4300,50
20240322,121100,688990320,4295,4295,4295,4295,21
20240322,121000,688900125,4300,4300,4300,4300,16
20240322,120900,688831325,4300,4300,4300,4295,225
20240322,120800,687863830,4300,4305,4305,4300,217
20240322,120700,686930725,4290,4300,4300,4290,600
20240322,120600,684353505,4305,4300,4305,4300,493
20240322,120500,682232595,4300,4295,4300,4295,977
20240322,120400,678031665,4295,4290,4295,4290,488
20240322,120300,675935710,4290,4295,4295,4290,228
20240322,120200,674957035,4295,4295,4295,4295,1
20240322,120100,674952740,4295,4295,4295,4295,117
20240322,120000,674450225,4290,4290,4295,4290,838
20240322,115900,670851025,4290,4285,4290,4285,2994
20240322,115800,658014620,4285,4285,4285,4285,79
20240322,115700,657676105,4280,4280,4280,4280,125
20240322,115600,657141105,4280,4280,4280,4280,15
20240322,115500,657076905,4280,4275,4280,4275,2
20240322,115400,657068350,4280,4280,4280,4280,0
20240322,115300,657068350,4280,4280,4280,4280,0
20240322,115200,657068350,4280,4280,4280,4280,108
20240322,115100,656606110,4270,4280,4280,4270,147
20240322,115000,655978220,4270,4280,4280,4270,3326
20240322,114900,641771310,4275,4280,4280,4275,1056
20240322,114800,637256845,4285,4285,4285,4285,3
20240322,114700,637243990,4285,4285,4285,4285,0
20240322,114600,637243990,4285,4285,4285,4285,3
20240322,114500,637231135,4280,4280,4280,4280,600
20240322,114400,634663135,4280,4280,4280,4280,0
20240322,114300,634663135,4280,4280,4280,4280,0
20240322,114200,634663135,4280,4280,4280,4280,5
20240322,114100,634641735,4280,4285,4285,4280,178
20240322,114000,633879155,4290,4285,4290,4285,573
20240322,113900,631422595,4285,4280,4285,4280,11
20240322,113800,631375490,4280,4280,4280,4280,23
20240322,113700,631277050,4285,4285,4285,4285,245
20240322,113600,630227225,4280,4280,4280,4280,0
20240322,113500,630227225,4280,4280,4280,4280,100
20240322,113400,629799225,4280,4280,4280,4280,103
20240322,113300,629358385,4285,4285,4285,4285,5
20240322,113200,629336960,4285,4280,4285,4275,336
20240322,113100,627897910,4280,4275,4280,4275,723
20240322,113000,624804910,4270,4270,4270,4270,2
20240322,112900,624796370,4275,4265,4275,4265,16
20240322,112800,624728070,4270,4270,4270,4270,0
20240322,112700,624728070,4270,4270,4275,4270,1968
20240322,112600,616324675,4270,4270,4270,4270,1049
20240322,112500,611845445,4280,4275,4280,4275,227
20240322,112400,610875015,4275,4275,4275,4275,74
20240322,112300,610558665,4275,4275,4275,4270,32
20240322,112200,610421940,4270,4260,4270,4260,1344
20240322,112100,604695730,4260,4260,4260,4260,912
20240322,112000,600810610,4260,4260,4260,4260,133
20240322,111900,600244030,4260,4255,4260,4250,1200
20240322,111800,595140860,4260,4260,4260,4260,9
20240322,111700,595102520,4260,4255,4260,4255,411
20240322,111600,593353710,4255,4260,4260,4255,213
20240322,111500,592447385,4260,4265,4265,4260,90
20240322,111400,592063975,4265,4265,4265,4265,0
20240322,111300,592063975,4265,4265,4265,4265,334
20240322,111200,590639465,4265,4265,4265,4265,10
20240322,111100,590596815,4265,4265,4265,4265,315
20240322,111000,589253340,4270,4270,4270,4270,67
20240322,110900,588967250,4275,4265,4275,4265,547
20240322,110800,586634140,4260,4260,4260,4260,0
20240322,110700,586634140,4260,4260,4260,4260,265
20240322,110600,585505240,4260,4260,4260,4260,0
20240322,110500,585505240,4260,4260,4260,4260,0
20240322,110400,585505240,4260,4260,4260,4260,54
20240322,110300,585275200,4260,4260,4260,4260,300
20240322,110200,583997200,4260,4260,4260,4260,2
20240322,110100,583988680,4260,4265,4265,4260,1397
20240322,110000,578036885,4260,4265,4265,4260,150
20240322,105900,577397880,4260,4260,4260,4260,20
20240322,105800,577312680,4265,4265,4265,4265,31
20240322,105700,577180465,4265,4265,4265,4265,84
20240322,105600,576822205,4260,4265,4265,4260,459
20240322,105500,574866860,4265,4265,4265,4265,1
20240322,105400,574862595,4260,4260,4260,4260,0
20240322,105300,574862595,4260,4260,4260,4260,2
20240322,105200,574854075,4260,4265,4265,4260,41
20240322,105100,574679410,4260,4270,4270,4260,2053
20240322,105000,565923810,4265,4265,4265,4265,0
20240322,104900,565923810,4265,4270,4270,4265,157
20240322,104800,565253890,4270,4270,4270,4270,435
20240322,104700,563396440,4275,4275,4275,4275,0
20240322,104600,563396440,4275,4275,4275,4275,4
20240322,104500,563379340,4275,4275,4275,4275,0
20240322,104400,563379340,4275,4275,4275,4275,1
20240322,104300,563375065,4270,4270,4270,4270,223
20240322,104200,562422855,4270,4270,4270,4270,35
20240322,104100,562273405,4270,4270,4270,4270,0
20240322,104000,562273405,4270,4270,4270,4270,160
20240322,103900,561590205,4275,4275,4280,4275,1769
20240322,103800,554019915,4280,4280,4280,4280,2
20240322,103700,554011355,4280,4280,4280,4280,70
20240322,103600,553711755,4280,4260,4280,4255,4880
20240322,103500,532941640,4260,4265,4265,4260,1042
20240322,103400,528500065,4265,4270,4270,4265,1317
20240322,103300,522881165,4270,4270,4270,4265,1139
20240322,103200,518018780,4275,4280,4290,4275,3539
20240322,103100,502881580,4295,4305,4305,4270,8298
20240322,103000,467419700,4305,4365,4365,4275,8909
20240322,102900,429000705,4320,4280,4365,4275,18998
20240322,102800,346777240,4280,4265,4280,4265,2142
20240322,102700,337619885,4270,4270,4270,4270,1
20240322,102600,337615615,4275,4275,4275,4275,57
20240322,102500,337371940,4275,4275,4275,4275,0
20240322,102400,337371940,4275,4255,4275,4255,724
20240322,102300,334281960,4265,4265,4265,4265,8
20240322,102200,334247840,4275,4260,4275,4260,2090
20240322,102100,325336640,4260,4255,4260,4255,3
20240322,102000,325323865,4255,4260,4260,4255,151
20240322,101900,324681355,4255,4255,4255,4255,157
20240322,101800,324013320,4255,4255,4255,4255,1
20240322,101700,324009065,4255,4255,4255,4255,50
20240322,101600,323796315,4255,4255,4255,4255,3759
20240322,101500,307801770,4250,4255,4255,4250,1255
20240322,101400,302461810,4255,4260,4260,4255,188
20240322,101300,301661860,4250,4255,4255,4250,214
20240322,101200,300752060,4260,4260,4260,4260,0
20240322,101100,300752060,4260,4260,4260,4260,55
20240322,101000,300517760,4250,4255,4255,4250,1634
20240322,100900,293573205,4260,4260,4260,4260,0
20240322,100800,293573205,4260,4260,4260,4260,0
20240322,100700,293573205,4260,4260,4260,4260,2
20240322,100600,293564685,4260,4260,4260,4260,12
20240322,100500,293513565,4260,4260,4260,4260,5
20240322,100400,293492265,4260,4260,4260,4260,2
20240322,100300,293483745,4260,4260,4260,4260,507
20240322,100200,291323925,4260,4260,4260,4260,0
20240322,100100,291323925,4260,4260,4260,4260,12
20240322,100000,291272805,4255,4255,4255,4255,0
20240322,095900,291272805,4255,4255,4255,4255,110
20240322,095800,290804755,4255,4255,4255,4255,660
20240322,095700,287996455,4255,4255,4255,4255,51
20240322,095600,287779450,4245,4250,4250,4245,106
20240322,095500,287328980,4245,4245,4245,4245,637
20240322,095400,284624915,4245,4250,4250,4245,1051
20240322,095300,280163165,4245,4245,4245,4245,270
20240322,095200,279017015,4245,4245,4245,4245,2582
20240322,095100,268056425,4250,4245,4250,4245,319
20240322,095000,266702260,4245,4245,4245,4240,240
20240322,094900,265684005,4245,4250,4255,4245,1506
20240322,094800,259290995,4250,4250,4250,4250,37
20240322,094700,259133745,4245,4255,4255,4245,7346
20240322,094600,227925445,4255,4255,4255,4255,14
20240322,094500,227865875,4255,4255,4255,4255,35
20240322,094400,227716950,4255,4255,4255,4255,498
20240322,094300,225597960,4260,4260,4260,4260,312
20240322,094200,224268840,4265,4260,4265,4260,4
20240322,094100,224251795,4260,4260,4260,4260,224
20240322,094000,223297555,4260,4260,4260,4255,51
20240322,093900,223080515,4260,4260,4260,4260,22
20240322,093800,222986795,4260,4255,4260,4255,362
20240322,093700,221446465,4255,4255,4255,4255,51
20240322,093600,221229460,4255,4255,4255,4255,35
20240322,093500,221080535,4255,4255,4255,4255,2
20240322,093400,221072025,4250,4250,4250,4250,698
20240322,093300,218105525,4250,4250,4250,4250,1565
20240322,093200,211454275,4250,4255,4255,4250,342
20240322,093100,210000565,4250,4255,4255,4250,110
20240322,093000,209533015,4250,4250,4250,4250,82
20240322,092900,209184515,4255,4255,4255,4250,1448
20240322,092800,203026255,4255,4250,4255,4250,794
20240322,092700,199651705,4250,4250,4250,4250,50
20240322,092600,199439205,4250,4250,4250,4250,1059
20240322,092500,194938455,4255,4255,4255,4255,72
20240322,092400,194632095,4255,4255,4255,4255,273
20240322,092300,193470480,4255,4260,4260,4255,6
20240322,092200,193444925,4260,4260,4260,4260,2
20240322,092100,193436405,4260,4250,4260,4250,926
20240322,092000,189500200,4250,4250,4250,4250,101
20240322,091900,189070950,4250,4250,4255,4250,1612
20240322,091800,182219890,4250,4250,4250,4250,168
20240322,091700,181505890,4250,4255,4255,4250,2021
20240322,091600,172914020,4255,4255,4255,4255,283
20240322,091500,171709855,4260,4255,4260,4255,420
20240322,091400,169920755,4255,4260,4260,4255,1002
20240322,091300,165657235,4260,4260,4260,4255,940
20240322,091200,161652885,4260,4265,4265,4260,562
20240322,091100,159258705,4265,4265,4265,4265,73
20240322,091000,158947360,4270,4270,4275,4270,2149
20240322,090900,149768845,4275,4280,4280,4275,176
20240322,090800,149016395,4275,4275,4275,4275,484
20240322,090700,146947295,4280,4285,4285,4280,2717
20240322,090600,135313295,4285,4280,4285,4280,430
20240322,090500,133470870,4290,4270,4290,4270,11773
20240322,090400,83137050,4275,4270,4275,4270,137
20240322,090300,82552050,4265,4255,4265,4250,4158
20240322,090200,64878650,4255,4265,4265,4250,1271
20240322,090100,59472970,4275,4270,4275,4270,328
20240322,090000,58072360,4250,4280,4280,4250,13569