KissMeData/033500/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,191500,1752728880,12250,12250,12250,12250,2614
20240322,191400,1752728880,12250,12250,12250,12250,0
20240322,191300,1752728880,12250,12250,12250,12250,0
20240322,191200,1752728880,12250,12250,12250,12250,0
20240322,191100,1752728880,12250,12250,12250,12250,0
20240322,191000,1752728880,12250,12250,12250,12250,0
20240322,190900,1752728880,12250,12250,12250,12250,0
20240322,190800,1752728880,12250,12250,12250,12250,0
20240322,190700,1752728880,12250,12250,12250,12250,0
20240322,190600,1752728880,12250,12250,12250,12250,0
20240322,190500,1752728880,12250,12250,12250,12250,0
20240322,190400,1752728880,12250,12250,12250,12250,0
20240322,190300,1752728880,12250,12250,12250,12250,0
20240322,190200,1752728880,12250,12250,12250,12250,0
20240322,190100,1752728880,12250,12250,12250,12250,0
20240322,190000,1752728880,12250,12250,12250,12250,0
20240322,185900,1752728880,12250,12250,12250,12250,0
20240322,185800,1752728880,12250,12250,12250,12250,0
20240322,185700,1752728880,12250,12250,12250,12250,0
20240322,185600,1752728880,12250,12250,12250,12250,0
20240322,185500,1752728880,12250,12250,12250,12250,0
20240322,185400,1752728880,12250,12250,12250,12250,0
20240322,185300,1752728880,12250,12250,12250,12250,0
20240322,185200,1752728880,12250,12250,12250,12250,0
20240322,185100,1752728880,12250,12250,12250,12250,0
20240322,185000,1752728880,12250,12250,12250,12250,0
20240322,184900,1752728880,12250,12250,12250,12250,0
20240322,184800,1752728880,12250,12250,12250,12250,0
20240322,184700,1752728880,12250,12250,12250,12250,0
20240322,184600,1752728880,12250,12250,12250,12250,0
20240322,184500,1752728880,12250,12250,12250,12250,2614
20240322,184400,1752728880,12250,12250,12250,12250,0
20240322,184300,1752728880,12250,12250,12250,12250,0
20240322,184200,1752728880,12250,12250,12250,12250,0
20240322,184100,1752728880,12250,12250,12250,12250,0
20240322,184000,1752728880,12250,12250,12250,12250,0
20240322,183900,1752728880,12250,12250,12250,12250,0
20240322,183800,1752728880,12250,12250,12250,12250,0
20240322,183700,1752728880,12250,12250,12250,12250,0
20240322,183600,1752728880,12250,12250,12250,12250,0
20240322,183500,1752728880,12250,12250,12250,12250,0
20240322,183400,1752728880,12250,12250,12250,12250,0
20240322,183300,1752728880,12250,12250,12250,12250,0
20240322,183200,1752728880,12250,12250,12250,12250,0
20240322,183100,1752728880,12250,12250,12250,12250,0
20240322,183000,1752728880,12250,12250,12250,12250,0
20240322,182900,1752728880,12250,12250,12250,12250,0
20240322,182800,1752728880,12250,12250,12250,12250,0
20240322,182700,1752728880,12250,12250,12250,12250,0
20240322,182600,1752728880,12250,12250,12250,12250,0
20240322,182500,1752728880,12250,12250,12250,12250,0
20240322,182400,1752728880,12250,12250,12250,12250,0
20240322,182300,1752728880,12250,12250,12250,12250,0
20240322,182200,1752728880,12250,12250,12250,12250,0
20240322,182100,1752728880,12250,12250,12250,12250,0
20240322,182000,1752728880,12250,12250,12250,12250,0
20240322,181900,1752728880,12250,12250,12250,12250,0
20240322,181800,1752728880,12250,12250,12250,12250,0
20240322,181700,1752728880,12250,12250,12250,12250,0
20240322,181600,1752728880,12250,12250,12250,12250,0
20240322,181500,1752728880,12250,12250,12250,12250,2614
20240322,181400,1752728880,12250,12250,12250,12250,0
20240322,181300,1752728880,12250,12250,12250,12250,0
20240322,181200,1752728880,12250,12250,12250,12250,0
20240322,181100,1752728880,12250,12250,12250,12250,0
20240322,181000,1752728880,12250,12250,12250,12250,0
20240322,180900,1752728880,12250,12250,12250,12250,0
20240322,180800,1752728880,12250,12250,12250,12250,0
20240322,180700,1752728880,12250,12250,12250,12250,0
20240322,180600,1752728880,12250,12250,12250,12250,0
20240322,180500,1752728880,12250,12250,12250,12250,0
20240322,180400,1752728880,12250,12250,12250,12250,0
20240322,180300,1752728880,12250,12250,12250,12250,0
20240322,180200,1752728880,12250,12250,12250,12250,0
20240322,180100,1752728880,12250,12250,12250,12250,0
20240322,180000,1752728880,12250,12250,12250,12250,0
20240322,175900,1752728880,12250,12250,12250,12250,0
20240322,175800,1752728880,12250,12250,12250,12250,0
20240322,175700,1752728880,12250,12250,12250,12250,0
20240322,175600,1752728880,12250,12250,12250,12250,0
20240322,175500,1752728880,12250,12250,12250,12250,0
20240322,175400,1752728880,12250,12250,12250,12250,0
20240322,175300,1752728880,12250,12250,12250,12250,0
20240322,175200,1752728880,12250,12250,12250,12250,0
20240322,175100,1752728880,12250,12250,12250,12250,0
20240322,175000,1752728880,12250,12250,12250,12250,0
20240322,174900,1752728880,12250,12250,12250,12250,0
20240322,174800,1752728880,12250,12250,12250,12250,0
20240322,174700,1752728880,12250,12250,12250,12250,0
20240322,174600,1752728880,12250,12250,12250,12250,0
20240322,174500,1752728880,12250,12250,12250,12250,2614
20240322,174400,1752728880,12250,12250,12250,12250,0
20240322,174300,1752728880,12250,12250,12250,12250,0
20240322,174200,1752728880,12250,12250,12250,12250,0
20240322,174100,1752728880,12250,12250,12250,12250,0
20240322,174000,1752728880,12250,12250,12250,12250,0
20240322,173900,1752728880,12250,12250,12250,12250,0
20240322,173800,1752728880,12250,12250,12250,12250,0
20240322,173700,1752728880,12250,12250,12250,12250,0
20240322,173600,1752728880,12250,12250,12250,12250,0
20240322,173500,1752728880,12250,12250,12250,12250,0
20240322,173400,1752728880,12250,12250,12250,12250,0
20240322,173300,1752728880,12250,12250,12250,12250,0
20240322,173200,1752728880,12250,12250,12250,12250,0
20240322,173100,1752728880,12250,12250,12250,12250,0
20240322,173000,1752728880,12250,12250,12250,12250,0
20240322,172900,1752728880,12250,12250,12250,12250,0
20240322,172800,1752728880,12250,12250,12250,12250,0
20240322,172700,1752728880,12250,12250,12250,12250,0
20240322,172600,1752728880,12250,12250,12250,12250,0
20240322,172500,1752728880,12250,12250,12250,12250,0
20240322,172400,1752728880,12250,12250,12250,12250,0
20240322,172300,1752728880,12250,12250,12250,12250,0
20240322,172200,1752728880,12250,12250,12250,12250,0
20240322,172100,1752728880,12250,12250,12250,12250,0
20240322,172000,1752728880,12250,12250,12250,12250,0
20240322,171900,1752728880,12250,12250,12250,12250,0
20240322,171800,1752728880,12250,12250,12250,12250,0
20240322,171700,1752728880,12250,12250,12250,12250,0
20240322,171600,1752728880,12250,12250,12250,12250,0
20240322,171500,1752728880,12250,12250,12250,12250,2614
20240322,171400,1752728880,12250,12250,12250,12250,0
20240322,171300,1752728880,12250,12250,12250,12250,0
20240322,171200,1752728880,12250,12250,12250,12250,0
20240322,171100,1752728880,12250,12250,12250,12250,0
20240322,171000,1752728880,12250,12250,12250,12250,0
20240322,170900,1752728880,12250,12250,12250,12250,0
20240322,170800,1752728880,12250,12250,12250,12250,0
20240322,170700,1752728880,12250,12250,12250,12250,0
20240322,170600,1752728880,12250,12250,12250,12250,0
20240322,170500,1752728880,12250,12250,12250,12250,0
20240322,170400,1752728880,12250,12250,12250,12250,0
20240322,170300,1752728880,12250,12250,12250,12250,0
20240322,170200,1752728880,12250,12250,12250,12250,0
20240322,170100,1752728880,12250,12250,12250,12250,0
20240322,170000,1752728880,12250,12250,12250,12250,0
20240322,165900,1752728880,12250,12250,12250,12250,0
20240322,165800,1752728880,12250,12250,12250,12250,0
20240322,165700,1752728880,12250,12250,12250,12250,0
20240322,165600,1752728880,12250,12250,12250,12250,0
20240322,165500,1752728880,12250,12250,12250,12250,0
20240322,165400,1752728880,12250,12250,12250,12250,0
20240322,165300,1752728880,12250,12250,12250,12250,0
20240322,165200,1752728880,12250,12250,12250,12250,0
20240322,165100,1752728880,12250,12250,12250,12250,0
20240322,165000,1752728880,12250,12250,12250,12250,0
20240322,164900,1752728880,12250,12250,12250,12250,0
20240322,164800,1752728880,12250,12250,12250,12250,0
20240322,164700,1752728880,12250,12250,12250,12250,0
20240322,164600,1752728880,12250,12250,12250,12250,0
20240322,164500,1752728880,12250,12250,12250,12250,2614
20240322,164400,1752728880,12250,12250,12250,12250,0
20240322,164300,1752728880,12250,12250,12250,12250,0
20240322,164200,1752728880,12250,12250,12250,12250,0
20240322,164100,1752728880,12250,12250,12250,12250,0
20240322,164000,1752728880,12250,12250,12250,12250,0
20240322,163900,1752728880,12250,12250,12250,12250,0
20240322,163800,1752728880,12250,12250,12250,12250,0
20240322,163700,1752728880,12250,12250,12250,12250,0
20240322,163600,1752728880,12250,12250,12250,12250,0
20240322,163500,1752728880,12250,12250,12250,12250,0
20240322,163400,1752728880,12250,12250,12250,12250,0
20240322,163300,1752728880,12250,12250,12250,12250,0
20240322,163200,1752728880,12250,12250,12250,12250,0
20240322,163100,1752728880,12250,12250,12250,12250,0
20240322,163000,1752728880,12250,12250,12250,12250,0
20240322,162900,1752728880,12250,12250,12250,12250,0
20240322,162800,1752728880,12250,12250,12250,12250,0
20240322,162700,1752728880,12250,12250,12250,12250,0
20240322,162600,1752728880,12250,12250,12250,12250,0
20240322,162500,1752728880,12250,12250,12250,12250,0
20240322,162400,1752728880,12250,12250,12250,12250,0
20240322,162300,1752728880,12250,12250,12250,12250,0
20240322,162200,1752728880,12250,12250,12250,12250,0
20240322,162100,1752728880,12250,12250,12250,12250,0
20240322,162000,1752728880,12250,12250,12250,12250,0
20240322,161900,1752728880,12250,12250,12250,12250,0
20240322,161800,1752728880,12250,12250,12250,12250,0
20240322,161700,1752728880,12250,12250,12250,12250,0
20240322,161600,1752728880,12250,12250,12250,12250,0
20240322,161500,1752728880,12250,12250,12250,12250,2614
20240322,161400,1752728880,12250,12250,12250,12250,0
20240322,161300,1752728880,12250,12250,12250,12250,0
20240322,161200,1752728880,12250,12250,12250,12250,0
20240322,161100,1752728880,12250,12250,12250,12250,0
20240322,161000,1752728880,12250,12250,12250,12250,0
20240322,160900,1752728880,12250,12250,12250,12250,0
20240322,160800,1752728880,12250,12250,12250,12250,0
20240322,160700,1752728880,12250,12250,12250,12250,0
20240322,160600,1752728880,12250,12250,12250,12250,0
20240322,160500,1752728880,12250,12250,12250,12250,0
20240322,160400,1752728880,12250,12250,12250,12250,0
20240322,160300,1752728880,12250,12250,12250,12250,0
20240322,160200,1752728880,12250,12250,12250,12250,0
20240322,160100,1752728880,12250,12250,12250,12250,0
20240322,160000,1752728880,12250,12250,12250,12250,0
20240322,155900,1752728880,12250,12250,12250,12250,0
20240322,155800,1752728880,12250,12250,12250,12250,0
20240322,155700,1752728880,12250,12250,12250,12250,0
20240322,155600,1752728880,12250,12250,12250,12250,0
20240322,155500,1752728880,12250,12250,12250,12250,0
20240322,155400,1752728880,12250,12250,12250,12250,0
20240322,155300,1752728880,12250,12250,12250,12250,0
20240322,155200,1752728880,12250,12250,12250,12250,0
20240322,155100,1752728880,12250,12250,12250,12250,0
20240322,155000,1752728880,12250,12250,12250,12250,0
20240322,154900,1752728880,12250,12250,12250,12250,0
20240322,154800,1752728880,12250,12250,12250,12250,0
20240322,154700,1752728880,12250,12250,12250,12250,0
20240322,154600,1752728880,12250,12250,12250,12250,0
20240322,154500,1752728880,12250,12250,12250,12250,2614
20240322,154400,1752728880,12250,12250,12250,12250,0
20240322,154300,1752728880,12250,12250,12250,12250,0
20240322,154200,1752728880,12250,12250,12250,12250,0
20240322,154100,1752728880,12250,12250,12250,12250,0
20240322,154000,1752728880,12250,12250,12250,12250,0
20240322,153900,1752728880,12250,12250,12250,12250,0
20240322,153800,1752728880,12250,12250,12250,12250,0
20240322,153700,1752728880,12250,12250,12250,12250,0
20240322,153600,1752728880,12250,12250,12250,12250,0
20240322,153500,1752728880,12250,12250,12250,12250,0
20240322,153400,1752728880,12250,12250,12250,12250,0
20240322,153300,1752728880,12250,12250,12250,12250,0
20240322,153200,1752728880,12250,12250,12250,12250,0
20240322,153100,1752728880,12250,12250,12250,12250,0
20240322,153000,1752728880,12250,12250,12250,12250,2614
20240322,152900,1720707380,12240,12240,12240,12240,0
20240322,152800,1720707380,12240,12240,12240,12240,0
20240322,152700,1720707380,12240,12240,12240,12240,0
20240322,152600,1720707380,12240,12240,12240,12240,0
20240322,152500,1720707380,12240,12240,12240,12240,0
20240322,152400,1720707380,12240,12240,12240,12240,0
20240322,152300,1720707380,12240,12240,12240,12240,0
20240322,152200,1720707380,12240,12240,12240,12240,0
20240322,152100,1720707380,12240,12240,12240,12240,0
20240322,152000,1720707380,12240,12240,12240,12240,0
20240322,151900,1720707380,12240,12240,12250,12240,500
20240322,151800,1714585830,12260,12250,12260,12250,171
20240322,151700,1712490720,12250,12250,12250,12240,541
20240322,151600,1705863650,12240,12250,12250,12240,72
20240322,151500,1704982160,12250,12250,12250,12240,54
20240322,151400,1704320680,12250,12250,12250,12250,175
20240322,151300,1702176930,12250,12250,12250,12240,41
20240322,151200,1701674700,12250,12240,12250,12240,118
20240322,151100,1700229710,12250,12240,12250,12240,116
20240322,151000,1698809510,12250,12240,12250,12240,21
20240322,150900,1698552300,12250,12260,12260,12240,103
20240322,150800,1697290100,12240,12260,12260,12240,263
20240322,150700,1694065740,12260,12240,12260,12240,184
20240322,150600,1691811800,12230,12240,12240,12230,246
20240322,150500,1688801290,12240,12240,12240,12240,1
20240322,150400,1688789050,12230,12230,12230,12230,11
20240322,150300,1688654520,12240,12240,12240,12230,836
20240322,150200,1678422280,12240,12220,12240,12220,136
20240322,150100,1676758640,12220,12210,12220,12210,45
20240322,150000,1676208900,12240,12230,12240,12210,145
20240322,145900,1674438040,12220,12220,12220,12220,56
20240322,145800,1673753720,12220,12240,12240,12220,9
20240322,145700,1673643630,12230,12220,12240,12220,444
20240322,145600,1668217100,12220,12240,12240,12220,1179
20240322,145500,1653806160,12240,12230,12240,12220,33
20240322,145400,1653402590,12240,12230,12240,12220,153
20240322,145300,1651531900,12220,12230,12240,12220,152
20240322,145200,1649673920,12230,12230,12230,12230,5
20240322,145100,1649612770,12240,12240,12240,12240,0
20240322,145000,1649612770,12240,12250,12250,12240,1276
20240322,144900,1633982040,12260,12260,12260,12260,15
20240322,144800,1633798140,12250,12260,12260,12250,76
20240322,144700,1632866890,12260,12260,12260,12250,125
20240322,144600,1631334430,12260,12260,12260,12250,170
20240322,144500,1629250430,12260,12250,12260,12250,88
20240322,144400,1628172420,12250,12250,12260,12250,32
20240322,144300,1627780270,12260,12260,12260,12260,3
20240322,144200,1627743490,12260,12260,12260,12250,146
20240322,144100,1625954580,12250,12260,12260,12250,24
20240322,144000,1625660470,12260,12250,12260,12250,4
20240322,143900,1625611460,12260,12270,12270,12260,672
20240322,143800,1617371460,12270,12270,12270,12260,34
20240322,143700,1616954530,12270,12270,12270,12260,83
20240322,143600,1615936300,12260,12270,12270,12260,63
20240322,143500,1615163790,12260,12260,12270,12260,63
20240322,143400,1614391320,12270,12270,12270,12260,4
20240322,143300,1614342250,12260,12270,12270,12260,9
20240322,143200,1614231870,12260,12270,12270,12260,15
20240322,143100,1614047960,12260,12260,12260,12260,1
20240322,143000,1614035700,12260,12270,12280,12260,1053
20240322,142900,1601110910,12270,12270,12280,12270,63
20240322,142800,1600337860,12270,12270,12280,12260,264
20240322,142700,1597098220,12270,12270,12270,12270,24
20240322,142600,1596803740,12270,12270,12280,12270,351
20240322,142500,1592493500,12280,12270,12280,12270,448
20240322,142400,1586996320,12280,12270,12280,12270,15
20240322,142300,1586812230,12280,12280,12280,12270,859
20240322,142200,1576270970,12270,12270,12270,12270,2
20240322,142100,1576246430,12270,12270,12270,12270,3
20240322,142000,1576209620,12270,12280,12280,12270,167
20240322,141900,1574158960,12270,12270,12270,12270,18
20240322,141800,1573938100,12270,12280,12290,12270,511
20240322,141700,1567662560,12280,12270,12280,12270,267
20240322,141600,1564386070,12280,12270,12280,12270,5
20240322,141500,1564324710,12280,12260,12280,12260,25
20240322,141400,1564018050,12280,12270,12280,12270,445
20240322,141300,1558553490,12270,12280,12280,12260,278
20240322,141200,1555143760,12260,12280,12280,12260,207
20240322,141100,1552605830,12280,12260,12280,12240,3322
20240322,141000,1511885210,12260,12250,12260,12240,750
20240322,140900,1502695870,12250,12240,12250,12240,7
20240322,140800,1502610180,12250,12230,12250,12230,16
20240322,140700,1502414440,12250,12250,12250,12240,60
20240322,140600,1501679940,12240,12240,12250,12240,14
20240322,140500,1501508570,12250,12250,12250,12240,522
20240322,140400,1495117940,12250,12240,12250,12240,37
20240322,140300,1494664730,12240,12250,12250,12240,6
20240322,140200,1494591240,12250,12250,12250,12250,33
20240322,140100,1494186990,12240,12250,12250,12240,37
20240322,140000,1493733930,12230,12240,12240,12230,3
20240322,135900,1493697220,12230,12240,12250,12230,11
20240322,135800,1493562520,12250,12250,12250,12250,0
20240322,135700,1493562520,12250,12230,12250,12230,110
20240322,135600,1492216340,12250,12250,12250,12250,1
20240322,135500,1492204090,12250,12250,12250,12250,0
20240322,135400,1492204090,12250,12260,12260,12250,184
20240322,135300,1489950050,12250,12240,12250,12240,205
20240322,135200,1487439980,12230,12230,12230,12230,19
20240322,135100,1487207610,12250,12250,12250,12250,2
20240322,135000,1487183110,12240,12240,12240,12240,18
20240322,134900,1486962790,12240,12240,12240,12240,4
20240322,134800,1486913830,12240,12240,12240,12240,30
20240322,134700,1486546630,12240,12240,12240,12240,23
20240322,134600,1486265110,12250,12240,12250,12240,12
20240322,134500,1486118210,12240,12240,12240,12230,17
20240322,134400,1485910150,12250,12240,12250,12240,3
20240322,134300,1485873420,12230,12230,12230,12230,16
20240322,134200,1485677740,12250,12250,12250,12250,1
20240322,134100,1485665490,12240,12240,12240,12240,0
20240322,134000,1485665490,12240,12240,12240,12240,23
20240322,133900,1485383970,12240,12240,12240,12220,24
20240322,133800,1485090590,12230,12240,12240,12230,1163
20240322,133700,1470866970,12230,12240,12240,12230,4
20240322,133600,1470818030,12240,12240,12240,12230,31
20240322,133500,1470438600,12240,12240,12240,12240,0
20240322,133400,1470438600,12240,12240,12240,12240,17
20240322,133300,1470230520,12250,12250,12250,12250,1
20240322,133200,1470218270,12250,12260,12260,12240,143
20240322,133100,1468467500,12230,12230,12230,12220,113
20240322,133000,1467085530,12230,12230,12230,12230,13
20240322,132900,1466926540,12240,12240,12240,12240,21
20240322,132800,1466669500,12240,12240,12240,12240,2
20240322,132700,1466645020,12260,12220,12260,12220,695
20240322,132600,1458142610,12220,12220,12220,12220,1
20240322,132500,1458130390,12220,12230,12230,12220,138
20240322,132400,1456442870,12230,12230,12230,12230,2
20240322,132300,1456418410,12240,12240,12240,12240,3
20240322,132200,1456381690,12230,12230,12230,12230,45
20240322,132100,1455831340,12250,12240,12260,12240,568
20240322,132000,1448872740,12240,12240,12240,12240,4
20240322,131900,1448823780,12240,12240,12240,12240,3
20240322,131800,1448787060,12240,12240,12250,12240,6
20240322,131700,1448713600,12250,12250,12250,12250,0
20240322,131600,1448713600,12250,12230,12250,12230,194
20240322,131500,1446340110,12240,12240,12240,12240,3
20240322,131400,1446303390,12240,12240,12240,12240,3
20240322,131300,1446266670,12250,12250,12250,12250,2
20240322,131200,1446242170,12230,12230,12230,12230,34
20240322,131100,1445826350,12230,12230,12230,12230,27
20240322,131000,1445496140,12250,12250,12250,12250,0
20240322,130900,1445496140,12250,12240,12250,12240,4
20240322,130800,1445447170,12250,12240,12250,12240,8
20240322,130700,1445349210,12250,12240,12250,12240,20
20240322,130600,1445104400,12250,12270,12270,12240,28
20240322,130500,1444761080,12270,12230,12270,12220,1270
20240322,130400,1429211130,12240,12240,12240,12240,2
20240322,130300,1429186650,12230,12230,12240,12230,58
20240322,130200,1428477290,12230,12230,12230,12230,2
20240322,130100,1428452830,12240,12240,12240,12240,194
20240322,130000,1426078270,12240,12240,12250,12240,57
20240322,125900,1425380580,12240,12250,12250,12240,86
20240322,125800,1424327900,12240,12240,12240,12240,18
20240322,125700,1424107580,12250,12250,12250,12250,354
20240322,125600,1419771080,12240,12250,12250,12240,10
20240322,125500,1419648630,12250,12260,12260,12250,3
20240322,125400,1419611860,12260,12250,12260,12250,18
20240322,125300,1419391320,12260,12250,12260,12250,4
20240322,125200,1419342310,12260,12260,12260,12260,0
20240322,125100,1419342310,12260,12250,12260,12250,403
20240322,125000,1414405070,12250,12250,12250,12250,1
20240322,124900,1414392820,12260,12250,12260,12250,359
20240322,124800,1409994320,12260,12260,12260,12260,72
20240322,124700,1409111600,12270,12270,12270,12270,10
20240322,124600,1408988900,12270,12270,12270,12270,0
20240322,124500,1408988900,12270,12280,12280,12270,13
20240322,124400,1408829380,12270,12270,12280,12270,574
20240322,124300,1401785450,12270,12260,12270,12260,39
20240322,124200,1401307250,12270,12270,12270,12260,50
20240322,124100,1400693840,12270,12270,12280,12270,12
20240322,124000,1400546580,12270,12280,12280,12270,18
20240322,123900,1400325700,12280,12280,12280,12270,453
20240322,123800,1394762960,12300,12300,12300,12300,5
20240322,123700,1394701460,12300,12260,12310,12260,16427
20240322,123600,1192683810,12260,12260,12260,12260,164
20240322,123500,1190673170,12260,12270,12270,12260,493
20240322,123400,1184624260,12270,12280,12280,12270,346
20240322,123300,1180378240,12280,12280,12280,12280,52
20240322,123200,1179739680,12270,12280,12280,12270,13
20240322,123100,1179580130,12270,12270,12280,12270,77
20240322,123000,1178635250,12280,12270,12280,12270,302
20240322,122900,1174929220,12270,12270,12270,12270,0
20240322,122800,1174929220,12270,12270,12270,12270,5
20240322,122700,1174867870,12270,12270,12270,12270,14
20240322,122600,1174696090,12270,12280,12280,12270,5
20240322,122500,1174634720,12280,12280,12290,12270,524
20240322,122400,1168198890,12290,12270,12290,12270,1084
20240322,122300,1154884440,12290,12250,12290,12240,6480
20240322,122200,1075344750,12240,12230,12250,12230,1338
20240322,122100,1058967710,12240,12230,12240,12230,10
20240322,122000,1058845360,12230,12200,12230,12200,2288
20240322,121900,1030877200,12200,12200,12200,12200,2
20240322,121800,1030852800,12200,12200,12200,12200,14
20240322,121700,1030682000,12220,12200,12220,12200,214
20240322,121600,1028069940,12200,12210,12210,12200,32
20240322,121500,1027679230,12200,12200,12200,12200,4
20240322,121400,1027630430,12200,12200,12200,12200,1
20240322,121300,1027618230,12190,12200,12210,12190,577
20240322,121200,1020578970,12210,12210,12220,12210,210
20240322,121100,1018014280,12210,12200,12210,12200,176
20240322,121000,1015867060,12200,12200,12200,12200,3
20240322,120900,1015830460,12210,12210,12210,12210,11
20240322,120800,1015696150,12220,12220,12220,12200,25
20240322,120700,1015390710,12220,12220,12220,12220,83
20240322,120600,1014376450,12210,12210,12210,12210,645
20240322,120500,1006501000,12210,12200,12220,12200,982
20240322,120400,994516100,12190,12190,12190,12190,25
20240322,120300,994211350,12190,12190,12190,12190,5
20240322,120200,994150400,12200,12200,12200,12200,1
20240322,120100,994138200,12190,12190,12190,12190,4
20240322,120000,994089440,12190,12190,12190,12190,13
20240322,115900,993930970,12200,12200,12200,12190,119
20240322,115800,992480170,12190,12190,12190,12190,5
20240322,115700,992419220,12200,12200,12200,12190,103
20240322,115600,991163420,12190,12200,12200,12190,10
20240322,115500,991041460,12190,12200,12200,12190,20
20240322,115400,990797650,12200,12180,12200,12180,796
20240322,115300,981093300,12180,12180,12180,12180,6
20240322,115200,981020220,12190,12190,12190,12180,229
20240322,115100,978230570,12170,12180,12180,12170,22
20240322,115000,977962760,12170,12170,12170,12170,2
20240322,114900,977938420,12170,12190,12190,12170,21
20240322,114800,977682680,12210,12220,12220,12210,3
20240322,114700,977646030,12220,12170,12220,12170,4852
20240322,114600,918393640,12170,12170,12170,12170,51
20240322,114500,917772970,12170,12170,12170,12170,1
20240322,114400,917760800,12170,12170,12170,12170,8
20240322,114300,917663440,12180,12180,12180,12170,93
20240322,114200,916530710,12180,12190,12190,12170,73
20240322,114100,915641680,12180,12190,12190,12170,8
20240322,114000,915544200,12190,12180,12190,12180,71
20240322,113900,914678910,12170,12160,12170,12160,5
20240322,113800,914618070,12180,12180,12190,12180,22
20240322,113700,914350090,12170,12170,12180,12160,39
20240322,113600,913875300,12170,12170,12170,12170,5
20240322,113500,913814450,12160,12160,12160,12160,21
20240322,113400,913559090,12160,12160,12170,12160,88
20240322,113300,912488940,12180,12160,12180,12160,38
20240322,113200,912026520,12160,12170,12170,12160,6
20240322,113100,911953510,12170,12170,12170,12170,10
20240322,113000,911831810,12170,12170,12170,12170,15
20240322,112900,911649260,12180,12190,12200,12180,7
20240322,112800,911563960,12180,12200,12200,12180,20
20240322,112700,911320340,12190,12190,12190,12190,3
20240322,112600,911283770,12200,12180,12200,12170,521
20240322,112500,904933230,12180,12170,12180,12170,236
20240322,112400,902058800,12180,12160,12180,12160,512
20240322,112300,895825340,12160,12160,12160,12160,6
20240322,112200,895752380,12160,12160,12160,12160,5
20240322,112100,895691580,12170,12170,12170,12170,10
20240322,112000,895569880,12160,12160,12160,12160,5
20240322,111900,895509080,12150,12150,12160,12150,74
20240322,111800,894609470,12150,12150,12150,12150,173
20240322,111700,892507520,12150,12150,12150,12150,14
20240322,111600,892337420,12150,12150,12150,12150,0
20240322,111500,892337420,12150,12160,12160,12150,24
20240322,111400,892045800,12160,12150,12160,12150,2
20240322,111300,892021490,12150,12160,12160,12150,19
20240322,111200,891790530,12160,12160,12160,12160,2
20240322,111100,891766210,12160,12160,12160,12160,1
20240322,111000,891754050,12160,12160,12170,12160,40
20240322,110900,891267630,12160,12160,12160,12160,2
20240322,110800,891243310,12170,12170,12180,12170,362
20240322,110700,886837670,12180,12180,12180,12180,1
20240322,110600,886825490,12170,12180,12180,12170,77
20240322,110500,885887780,12170,12170,12170,12160,77
20240322,110400,884950750,12160,12150,12160,12150,595
20240322,110300,877715650,12150,12150,12150,12150,2
20240322,110200,877691350,12150,12150,12150,12150,1
20240322,110100,877679200,12150,12170,12170,12150,26
20240322,110000,877363260,12160,12160,12170,12140,2033
20240322,105900,852659780,12150,12150,12150,12150,0
20240322,105800,852659780,12150,12160,12160,12150,337
20240322,105700,848561870,12170,12170,12170,12160,2341
20240322,105600,820087480,12170,12170,12170,12170,0
20240322,105500,820087480,12170,12170,12180,12170,34
20240322,105400,819673680,12180,12180,12180,12180,2
20240322,105300,819649320,12170,12170,12180,12160,226
20240322,105200,816900470,12160,12170,12170,12160,256
20240322,105100,813785140,12170,12170,12180,12170,26
20240322,105000,813468710,12170,12170,12180,12170,987
20240322,104900,801455370,12170,12170,12170,12170,2
20240322,104800,801431030,12170,12170,12170,12170,15
20240322,104700,801248480,12170,12170,12170,12170,0
20240322,104600,801248480,12170,12180,12190,12170,1217
20240322,104500,786425980,12190,12190,12190,12190,153
20240322,104400,784560910,12180,12190,12190,12180,593
20240322,104300,777332250,12180,12190,12190,12180,462
20240322,104200,771700680,12200,12190,12200,12190,35
20240322,104100,771273980,12200,12210,12210,12190,29
20240322,104000,770920000,12190,12190,12190,12190,122
20240322,103900,769432820,12210,12220,12220,12200,221
20240322,103800,766734030,12220,12220,12220,12220,15
20240322,103700,766550730,12220,12230,12230,12220,4
20240322,103600,766501820,12230,12220,12230,12220,19
20240322,103500,766269510,12220,12220,12240,12220,554
20240322,103400,759495410,12230,12220,12230,12220,144
20240322,103300,757735720,12230,12230,12230,12230,13
20240322,103200,757576730,12240,12220,12240,12220,512
20240322,103100,751314290,12230,12220,12230,12220,34
20240322,103000,750898510,12220,12220,12230,12200,136
20240322,102900,749238140,12220,12220,12220,12220,4
20240322,102800,749189260,12240,12200,12250,12190,1675
20240322,102700,728710130,12190,12210,12210,12190,92
20240322,102600,727587720,12200,12210,12210,12200,36
20240322,102500,727148510,12210,12210,12210,12210,1
20240322,102400,727136300,12210,12210,12210,12210,3
20240322,102300,727099670,12210,12210,12230,12210,3
20240322,102200,727063020,12230,12220,12230,12200,6
20240322,102100,726989720,12230,12230,12240,12220,101
20240322,102000,725754950,12250,12210,12250,12190,491
20240322,101900,719761220,12200,12210,12210,12200,66
20240322,101800,718955400,12220,12230,12260,12220,36
20240322,101700,718515420,12210,12200,12210,12200,24
20240322,101600,718222600,12230,12230,12230,12210,148
20240322,101500,716412600,12240,12220,12250,12220,4
20240322,101400,716363660,12210,12230,12230,12200,108
20240322,101300,715044870,12210,12250,12250,12210,82
20240322,101200,714042050,12260,12270,12270,12260,227
20240322,101100,711258010,12280,12210,12310,12210,6829
20240322,101000,627316660,12210,12210,12210,12210,2
20240322,100900,627292240,12230,12230,12230,12230,10
20240322,100800,627169940,12240,12240,12240,12240,78
20240322,100700,626215220,12240,12260,12260,12240,131
20240322,100600,624609250,12270,12270,12290,12270,1006
20240322,100500,612255470,12270,12280,12300,12270,2669
20240322,100400,579463500,12280,12210,12280,12210,2900
20240322,100300,543914430,12210,12220,12230,12210,481
20240322,100200,538035570,12220,12220,12240,12220,10
20240322,100100,537913290,12240,12240,12240,12220,1227
20240322,100000,522917930,12240,12190,12250,12190,2969
20240322,095900,486636540,12190,12190,12190,12180,88
20240322,095800,485564420,12200,12190,12200,12190,478
20240322,095700,479736860,12180,12190,12190,12180,404
20240322,095600,474814960,12200,12200,12200,12200,711
20240322,095500,466140760,12200,12210,12210,12200,131
20240322,095400,464542370,12190,12210,12210,12190,17
20240322,095300,464335120,12210,12200,12210,12190,108
20240322,095200,463017540,12200,12200,12200,12200,16
20240322,095100,462822340,12190,12200,12200,12190,8
20240322,095000,462724760,12190,12210,12210,12180,74
20240322,094900,461821920,12200,12200,12200,12180,1134
20240322,094800,448000030,12200,12210,12210,12200,9
20240322,094700,447890210,12210,12210,12210,12210,136
20240322,094600,446229650,12210,12210,12210,12210,1
20240322,094500,446217440,12210,12220,12230,12210,27
20240322,094400,445887650,12230,12230,12230,12220,1058
20240322,094300,432958810,12230,12230,12230,12220,373
20240322,094200,428399970,12220,12210,12230,12210,384
20240322,094100,423707650,12210,12190,12210,12190,120
20240322,094000,422243000,12190,12210,12210,12190,297
20240322,093900,418621790,12210,12210,12210,12200,848
20240322,093800,408275330,12210,12220,12220,12210,307
20240322,093700,404525860,12220,12230,12230,12220,330
20240322,093600,400492960,12230,12220,12230,12220,1153
20240322,093500,386394420,12210,12210,12210,12210,473
20240322,093400,380619090,12210,12220,12220,12210,135
20240322,093300,378970490,12220,12230,12230,12210,584
20240322,093200,371833470,12240,12230,12240,12230,1174
20240322,093100,357466360,12230,12240,12250,12230,1940
20240322,093000,333720900,12240,12180,12240,12180,2087
20240322,092900,308213080,12200,12170,12200,12160,968
20240322,092800,296424210,12160,12150,12170,12150,246
20240322,092700,293432750,12150,12140,12160,12140,192
20240322,092600,291098730,12140,12140,12140,12130,754
20240322,092500,281945300,12130,12130,12140,12120,574
20240322,092400,274982140,12120,12130,12140,12120,237
20240322,092300,272106940,12130,12130,12130,12130,18
20240322,092200,271888600,12140,12140,12140,12140,1
20240322,092100,271876460,12130,12110,12130,12110,602
20240322,092000,264579000,12130,12120,12130,12110,3204
20240322,091900,225773890,12120,12120,12120,12120,5
20240322,091800,225713290,12120,12110,12120,12110,530
20240322,091700,219294140,12110,12100,12110,12100,1227
20240322,091600,204438260,12100,12110,12110,12100,69
20240322,091500,203602700,12110,12100,12110,12100,15
20240322,091400,203421070,12100,12120,12120,12100,2991
20240322,091300,167178540,12130,12130,12130,12130,117
20240322,091200,165759330,12130,12130,12130,12130,663
20240322,091100,157717140,12140,12120,12140,12120,83
20240322,091000,156710350,12130,12130,12130,12120,211
20240322,090900,154151130,12120,12130,12130,12120,1061
20240322,090800,141285560,12130,12150,12150,12130,951
20240322,090700,129741430,12150,12160,12160,12150,1015
20240322,090600,117399340,12170,12160,12170,12160,104
20240322,090500,116134680,12170,12160,12170,12160,33
20240322,090400,115733350,12170,12160,12180,12160,1163
20240322,090300,101579020,12160,12170,12190,12160,5336
20240322,090200,36654720,12200,12210,12210,12170,1074
20240322,090100,23569630,12210,12220,12220,12170,723
20240322,090000,14762270,12230,12230,12230,12210,1208