KissMeData/217620/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,203600,1469213865,340,340,340,340,59690
20240322,203500,1469213865,340,340,340,340,0
20240322,203400,1469213865,340,340,340,340,0
20240322,203300,1469213865,340,340,340,340,0
20240322,203200,1469213865,340,340,340,340,0
20240322,203100,1469213865,340,340,340,340,0
20240322,203000,1469213865,340,340,340,340,0
20240322,202900,1469213865,340,340,340,340,0
20240322,202800,1469213865,340,340,340,340,0
20240322,202700,1469213865,340,340,340,340,0
20240322,202600,1469213865,340,340,340,340,0
20240322,202500,1469213865,340,340,340,340,0
20240322,202400,1469213865,340,340,340,340,0
20240322,202300,1469213865,340,340,340,340,0
20240322,202200,1469213865,340,340,340,340,0
20240322,202100,1469213865,340,340,340,340,0
20240322,202000,1469213865,340,340,340,340,0
20240322,201900,1469213865,340,340,340,340,0
20240322,201800,1469213865,340,340,340,340,0
20240322,201700,1469213865,340,340,340,340,0
20240322,201600,1469213865,340,340,340,340,0
20240322,201500,1469213865,340,340,340,340,0
20240322,201400,1469213865,340,340,340,340,0
20240322,201300,1469213865,340,340,340,340,0
20240322,201200,1469213865,340,340,340,340,0
20240322,201100,1469213865,340,340,340,340,0
20240322,201000,1469213865,340,340,340,340,0
20240322,200900,1469213865,340,340,340,340,0
20240322,200800,1469213865,340,340,340,340,0
20240322,200700,1469213865,340,340,340,340,0
20240322,200600,1469213865,340,340,340,340,59690
20240322,200500,1469213865,340,340,340,340,0
20240322,200400,1469213865,340,340,340,340,0
20240322,200300,1469213865,340,340,340,340,0
20240322,200200,1469213865,340,340,340,340,0
20240322,200100,1469213865,340,340,340,340,0
20240322,200000,1469213865,340,340,340,340,0
20240322,195900,1469213865,340,340,340,340,0
20240322,195800,1469213865,340,340,340,340,0
20240322,195700,1469213865,340,340,340,340,0
20240322,195600,1469213865,340,340,340,340,0
20240322,195500,1469213865,340,340,340,340,0
20240322,195400,1469213865,340,340,340,340,0
20240322,195300,1469213865,340,340,340,340,0
20240322,195200,1469213865,340,340,340,340,0
20240322,195100,1469213865,340,340,340,340,0
20240322,195000,1469213865,340,340,340,340,0
20240322,194900,1469213865,340,340,340,340,0
20240322,194800,1469213865,340,340,340,340,0
20240322,194700,1469213865,340,340,340,340,0
20240322,194600,1469213865,340,340,340,340,0
20240322,194500,1469213865,340,340,340,340,0
20240322,194400,1469213865,340,340,340,340,0
20240322,194300,1469213865,340,340,340,340,0
20240322,194200,1469213865,340,340,340,340,0
20240322,194100,1469213865,340,340,340,340,0
20240322,194000,1469213865,340,340,340,340,0
20240322,193900,1469213865,340,340,340,340,0
20240322,193800,1469213865,340,340,340,340,0
20240322,193700,1469213865,340,340,340,340,0
20240322,193600,1469213865,340,340,340,340,59690
20240322,193500,1469213865,340,340,340,340,0
20240322,193400,1469213865,340,340,340,340,0
20240322,193300,1469213865,340,340,340,340,0
20240322,193200,1469213865,340,340,340,340,0
20240322,193100,1469213865,340,340,340,340,0
20240322,193000,1469213865,340,340,340,340,0
20240322,192900,1469213865,340,340,340,340,0
20240322,192800,1469213865,340,340,340,340,0
20240322,192700,1469213865,340,340,340,340,0
20240322,192600,1469213865,340,340,340,340,0
20240322,192500,1469213865,340,340,340,340,0
20240322,192400,1469213865,340,340,340,340,0
20240322,192300,1469213865,340,340,340,340,0
20240322,192200,1469213865,340,340,340,340,0
20240322,192100,1469213865,340,340,340,340,0
20240322,192000,1469213865,340,340,340,340,0
20240322,191900,1469213865,340,340,340,340,0
20240322,191800,1469213865,340,340,340,340,0
20240322,191700,1469213865,340,340,340,340,0
20240322,191600,1469213865,340,340,340,340,0
20240322,191500,1469213865,340,340,340,340,0
20240322,191400,1469213865,340,340,340,340,0
20240322,191300,1469213865,340,340,340,340,0
20240322,191200,1469213865,340,340,340,340,0
20240322,191100,1469213865,340,340,340,340,0
20240322,191000,1469213865,340,340,340,340,0
20240322,190900,1469213865,340,340,340,340,0
20240322,190800,1469213865,340,340,340,340,0
20240322,190700,1469213865,340,340,340,340,0
20240322,190600,1469213865,340,340,340,340,59690
20240322,190500,1469213865,340,340,340,340,0
20240322,190400,1469213865,340,340,340,340,0
20240322,190300,1469213865,340,340,340,340,0
20240322,190200,1469213865,340,340,340,340,0
20240322,190100,1469213865,340,340,340,340,0
20240322,190000,1469213865,340,340,340,340,0
20240322,185900,1469213865,340,340,340,340,0
20240322,185800,1469213865,340,340,340,340,0
20240322,185700,1469213865,340,340,340,340,0
20240322,185600,1469213865,340,340,340,340,0
20240322,185500,1469213865,340,340,340,340,0
20240322,185400,1469213865,340,340,340,340,0
20240322,185300,1469213865,340,340,340,340,0
20240322,185200,1469213865,340,340,340,340,0
20240322,185100,1469213865,340,340,340,340,0
20240322,185000,1469213865,340,340,340,340,0
20240322,184900,1469213865,340,340,340,340,0
20240322,184800,1469213865,340,340,340,340,0
20240322,184700,1469213865,340,340,340,340,0
20240322,184600,1469213865,340,340,340,340,0
20240322,184500,1469213865,340,340,340,340,0
20240322,184400,1469213865,340,340,340,340,0
20240322,184300,1469213865,340,340,340,340,0
20240322,184200,1469213865,340,340,340,340,0
20240322,184100,1469213865,340,340,340,340,0
20240322,184000,1469213865,340,340,340,340,0
20240322,183900,1469213865,340,340,340,340,0
20240322,183800,1469213865,340,340,340,340,0
20240322,183700,1469213865,340,340,340,340,0
20240322,183600,1469213865,340,340,340,340,59690
20240322,183500,1469213865,340,340,340,340,0
20240322,183400,1469213865,340,340,340,340,0
20240322,183300,1469213865,340,340,340,340,0
20240322,183200,1469213865,340,340,340,340,0
20240322,183100,1469213865,340,340,340,340,0
20240322,183000,1469213865,340,340,340,340,0
20240322,182900,1469213865,340,340,340,340,0
20240322,182800,1469213865,340,340,340,340,0
20240322,182700,1469213865,340,340,340,340,0
20240322,182600,1469213865,340,340,340,340,0
20240322,182500,1469213865,340,340,340,340,0
20240322,182400,1469213865,340,340,340,340,0
20240322,182300,1469213865,340,340,340,340,0
20240322,182200,1469213865,340,340,340,340,0
20240322,182100,1469213865,340,340,340,340,0
20240322,182000,1469213865,340,340,340,340,0
20240322,181900,1469213865,340,340,340,340,0
20240322,181800,1469213865,340,340,340,340,0
20240322,181700,1469213865,340,340,340,340,0
20240322,181600,1469213865,340,340,340,340,0
20240322,181500,1469213865,340,340,340,340,0
20240322,181400,1469213865,340,340,340,340,0
20240322,181300,1469213865,340,340,340,340,0
20240322,181200,1469213865,340,340,340,340,0
20240322,181100,1469213865,340,340,340,340,0
20240322,181000,1469213865,340,340,340,340,0
20240322,180900,1469213865,340,340,340,340,0
20240322,180800,1469213865,340,340,340,340,0
20240322,180700,1469213865,340,340,340,340,0
20240322,180600,1469213865,340,340,340,340,59690
20240322,180500,1469213865,340,340,340,340,0
20240322,180400,1469213865,340,340,340,340,0
20240322,180300,1469213865,340,340,340,340,0
20240322,180200,1469213865,340,340,340,340,0
20240322,180100,1469213865,340,340,340,340,0
20240322,180000,1469213865,340,340,340,340,0
20240322,175900,1469213865,340,340,340,340,0
20240322,175800,1469213865,340,340,340,340,0
20240322,175700,1469213865,340,340,340,340,0
20240322,175600,1469213865,340,340,340,340,0
20240322,175500,1469213865,340,340,340,340,0
20240322,175400,1469213865,340,340,340,340,0
20240322,175300,1469213865,340,340,340,340,0
20240322,175200,1469213865,340,340,340,340,0
20240322,175100,1469213865,340,340,340,340,0
20240322,175000,1469213865,340,340,340,340,0
20240322,174900,1469213865,340,340,340,340,0
20240322,174800,1469213865,340,340,340,340,0
20240322,174700,1469213865,340,340,340,340,0
20240322,174600,1469213865,340,340,340,340,0
20240322,174500,1469213865,340,340,340,340,0
20240322,174400,1469213865,340,340,340,340,0
20240322,174300,1469213865,340,340,340,340,0
20240322,174200,1469213865,340,340,340,340,0
20240322,174100,1469213865,340,340,340,340,0
20240322,174000,1469213865,340,340,340,340,0
20240322,173900,1469213865,340,340,340,340,0
20240322,173800,1469213865,340,340,340,340,0
20240322,173700,1469213865,340,340,340,340,0
20240322,173600,1469213865,340,340,340,340,59690
20240322,173500,1469213865,340,340,340,340,0
20240322,173400,1469213865,340,340,340,340,0
20240322,173300,1469213865,340,340,340,340,0
20240322,173200,1469213865,340,340,340,340,0
20240322,173100,1469213865,340,340,340,340,0
20240322,173000,1469213865,340,340,340,340,0
20240322,172900,1469213865,340,340,340,340,0
20240322,172800,1469213865,340,340,340,340,0
20240322,172700,1469213865,340,340,340,340,0
20240322,172600,1469213865,340,340,340,340,0
20240322,172500,1469213865,340,340,340,340,0
20240322,172400,1469213865,340,340,340,340,0
20240322,172300,1469213865,340,340,340,340,0
20240322,172200,1469213865,340,340,340,340,0
20240322,172100,1469213865,340,340,340,340,0
20240322,172000,1469213865,340,340,340,340,0
20240322,171900,1469213865,340,340,340,340,0
20240322,171800,1469213865,340,340,340,340,0
20240322,171700,1469213865,340,340,340,340,0
20240322,171600,1469213865,340,340,340,340,0
20240322,171500,1469213865,340,340,340,340,0
20240322,171400,1469213865,340,340,340,340,0
20240322,171300,1469213865,340,340,340,340,0
20240322,171200,1469213865,340,340,340,340,0
20240322,171100,1469213865,340,340,340,340,0
20240322,171000,1469213865,340,340,340,340,0
20240322,170900,1469213865,340,340,340,340,0
20240322,170800,1469213865,340,340,340,340,0
20240322,170700,1469213865,340,340,340,340,0
20240322,170600,1469213865,340,340,340,340,59690
20240322,170500,1469213865,340,340,340,340,0
20240322,170400,1469213865,340,340,340,340,0
20240322,170300,1469213865,340,340,340,340,0
20240322,170200,1469213865,340,340,340,340,0
20240322,170100,1469213865,340,340,340,340,0
20240322,170000,1469213865,340,340,340,340,0
20240322,165900,1469213865,340,340,340,340,0
20240322,165800,1469213865,340,340,340,340,0
20240322,165700,1469213865,340,340,340,340,0
20240322,165600,1469213865,340,340,340,340,0
20240322,165500,1469213865,340,340,340,340,0
20240322,165400,1469213865,340,340,340,340,0
20240322,165300,1469213865,340,340,340,340,0
20240322,165200,1469213865,340,340,340,340,0
20240322,165100,1469213865,340,340,340,340,0
20240322,165000,1469213865,340,340,340,340,0
20240322,164900,1469213865,340,340,340,340,0
20240322,164800,1469213865,340,340,340,340,0
20240322,164700,1469213865,340,340,340,340,0
20240322,164600,1469213865,340,340,340,340,0
20240322,164500,1469213865,340,340,340,340,0
20240322,164400,1469213865,340,340,340,340,0
20240322,164300,1469213865,340,340,340,340,0
20240322,164200,1469213865,340,340,340,340,0
20240322,164100,1469213865,340,340,340,340,0
20240322,164000,1469213865,340,340,340,340,0
20240322,163900,1469213865,340,340,340,340,0
20240322,163800,1469213865,340,340,340,340,0
20240322,163700,1469213865,340,340,340,340,0
20240322,163600,1469213865,340,340,340,340,59690
20240322,163500,1469213865,340,340,340,340,0
20240322,163400,1469213865,340,340,340,340,0
20240322,163300,1469213865,340,340,340,340,0
20240322,163200,1469213865,340,340,340,340,0
20240322,163100,1469213865,340,340,340,340,0
20240322,163000,1469213865,340,340,340,340,0
20240322,162900,1469213865,340,340,340,340,0
20240322,162800,1469213865,340,340,340,340,0
20240322,162700,1469213865,340,340,340,340,0
20240322,162600,1469213865,340,340,340,340,0
20240322,162500,1469213865,340,340,340,340,0
20240322,162400,1469213865,340,340,340,340,0
20240322,162300,1469213865,340,340,340,340,0
20240322,162200,1469213865,340,340,340,340,0
20240322,162100,1469213865,340,340,340,340,0
20240322,162000,1469213865,340,340,340,340,0
20240322,161900,1469213865,340,340,340,340,0
20240322,161800,1469213865,340,340,340,340,0
20240322,161700,1469213865,340,340,340,340,0
20240322,161600,1469213865,340,340,340,340,0
20240322,161500,1469213865,340,340,340,340,0
20240322,161400,1469213865,340,340,340,340,0
20240322,161300,1469213865,340,340,340,340,0
20240322,161200,1469213865,340,340,340,340,0
20240322,161100,1469213865,340,340,340,340,0
20240322,161000,1469213865,340,340,340,340,0
20240322,160900,1469213865,340,340,340,340,0
20240322,160800,1469213865,340,340,340,340,0
20240322,160700,1469213865,340,340,340,340,0
20240322,160600,1469213865,340,340,340,340,59690
20240322,160500,1469213865,340,340,340,340,0
20240322,160400,1469213865,340,340,340,340,0
20240322,160300,1469213865,340,340,340,340,0
20240322,160200,1469213865,340,340,340,340,0
20240322,160100,1469213865,340,340,340,340,0
20240322,160000,1469213865,340,340,340,340,0
20240322,155900,1469213865,340,340,340,340,0
20240322,155800,1469213865,340,340,340,340,0
20240322,155700,1469213865,340,340,340,340,0
20240322,155600,1469213865,340,340,340,340,0
20240322,155500,1469213865,340,340,340,340,0
20240322,155400,1469213865,340,340,340,340,0
20240322,155300,1469213865,340,340,340,340,0
20240322,155200,1469213865,340,340,340,340,0
20240322,155100,1469213865,340,340,340,340,0
20240322,155000,1469213865,340,340,340,340,0
20240322,154900,1469213865,340,340,340,340,0
20240322,154800,1469213865,340,340,340,340,0
20240322,154700,1469213865,340,340,340,340,0
20240322,154600,1469213865,340,340,340,340,0
20240322,154500,1469213865,340,340,340,340,0
20240322,154400,1469213865,340,340,340,340,0
20240322,154300,1469213865,340,340,340,340,0
20240322,154200,1469213865,340,340,340,340,0
20240322,154100,1469213865,340,340,340,340,0
20240322,154000,1469213865,340,340,340,340,0
20240322,153900,1469213865,340,340,340,340,0
20240322,153800,1469213865,340,340,340,340,0
20240322,153700,1469213865,340,340,340,340,0
20240322,153600,1469213865,340,340,340,340,59690
20240322,153500,1469213865,340,340,340,340,0
20240322,153400,1469213865,340,340,340,340,0
20240322,153300,1469213865,340,340,340,340,0
20240322,153200,1469213865,340,340,340,340,0
20240322,153100,1469213865,340,340,340,340,0
20240322,153000,1469213865,340,340,340,340,59690
20240322,152900,1448919265,341,341,341,341,0
20240322,152800,1448919265,341,341,341,341,0
20240322,152700,1448919265,341,341,341,341,0
20240322,152600,1448919265,341,341,341,341,0
20240322,152500,1448919265,341,341,341,341,0
20240322,152400,1448919265,341,341,341,341,0
20240322,152300,1448919265,341,341,341,341,0
20240322,152200,1448919265,341,341,341,341,0
20240322,152100,1448919265,341,341,341,341,0
20240322,152000,1448919265,341,341,341,341,0
20240322,151900,1448919265,341,340,341,340,15267
20240322,151800,1443724133,341,343,344,341,40536
20240322,151700,1429880165,343,342,343,342,8095
20240322,151600,1427108557,342,342,342,342,5039
20240322,151500,1425385219,341,342,342,341,5006
20240322,151400,1423678167,343,342,343,342,3880
20240322,151300,1422351202,343,342,343,342,505
20240322,151200,1422178487,342,342,343,342,1435
20240322,151100,1421687407,342,343,343,342,9780
20240322,151000,1418336847,343,342,343,342,4650
20240322,150900,1416746542,342,341,343,341,6538
20240322,150800,1414512089,341,342,342,340,4046
20240322,150700,1413128444,342,342,342,342,15
20240322,150600,1413123314,342,342,342,342,5
20240322,150500,1413121604,343,341,343,341,3305
20240322,150400,1411994589,343,343,343,343,1086
20240322,150300,1411622091,343,343,343,343,2283
20240322,150200,1410839022,343,341,343,341,12005
20240322,150100,1406727482,341,341,341,340,1033
20240322,150000,1406376242,341,340,341,340,14297
20240322,145900,1401515257,341,342,342,341,14
20240322,145800,1401510472,342,342,342,342,2928
20240322,145700,1400509096,342,342,342,342,305
20240322,145600,1400404786,340,342,342,340,349
20240322,145500,1400286104,342,342,342,342,6
20240322,145400,1400284052,342,340,342,340,302
20240322,145300,1400180962,341,340,342,340,3050
20240322,145200,1399143844,341,341,342,341,16
20240322,145100,1399138383,341,341,341,341,10547
20240322,145000,1395541856,340,340,340,340,9994
20240322,144900,1392143896,340,340,340,338,6253
20240322,144800,1390030104,340,340,340,340,149
20240322,144700,1389979444,340,340,340,340,45
20240322,144600,1389964144,340,338,340,338,23989
20240322,144500,1381855794,340,339,340,339,125
20240322,144400,1381813414,340,339,340,339,1706
20240322,144300,1381235079,338,337,339,337,5402
20240322,144200,1379409208,337,337,338,337,654
20240322,144100,1379188806,337,336,337,336,2516
20240322,144000,1378341946,336,338,338,336,940
20240322,143900,1378026091,338,336,338,336,18165
20240322,143800,1371922441,337,337,338,337,7739
20240322,143700,1369314394,337,337,338,337,355
20240322,143600,1369194442,338,336,338,336,2005
20240322,143500,1368520752,336,339,339,336,11
20240322,143400,1368517041,339,339,339,339,17
20240322,143300,1368511278,336,339,339,336,894
20240322,143200,1368210729,340,336,340,336,4423
20240322,143100,1366724457,336,336,337,336,623
20240322,143000,1366515125,336,337,337,336,13066
20240322,142900,1362122768,337,336,337,336,4527
20240322,142800,1360601391,337,340,340,337,4782
20240322,142700,1358986805,341,340,341,339,12558
20240322,142600,1354727103,342,342,342,341,1536
20240322,142500,1354203021,344,342,344,340,1088
20240322,142400,1353831061,342,340,342,340,55229
20240322,142300,1335040564,340,342,342,340,11151
20240322,142200,1331241858,345,345,345,344,3811
20240322,142100,1329927263,344,344,344,344,16699
20240322,142000,1324182807,343,342,343,341,8006
20240322,141900,1321442356,342,342,343,342,26
20240322,141800,1321433460,342,336,342,336,36618
20240322,141700,1309054373,336,336,336,336,992
20240322,141600,1308721061,336,335,336,335,1524
20240322,141500,1308209517,336,335,336,335,146
20240322,141400,1308160489,335,335,336,334,8496
20240322,141300,1305320227,336,335,336,335,2521
20240322,141200,1304475537,337,337,337,337,4004
20240322,141100,1303126189,338,335,338,335,1032
20240322,141000,1302780404,337,335,337,335,5005
20240322,140900,1301103719,337,338,338,335,11017
20240322,140800,1297405968,338,337,338,337,17
20240322,140700,1297400232,338,338,338,338,3005
20240322,140600,1296384542,338,338,338,337,6341
20240322,140500,1294244512,339,338,339,338,2821
20240322,140400,1293288595,338,338,338,338,2497
20240322,140300,1292444609,337,336,338,336,11362
20240322,140200,1288615714,335,335,336,335,797
20240322,140100,1288348713,334,335,337,334,9100
20240322,140000,1285299485,335,337,337,335,26830
20240322,135900,1276308834,341,341,341,341,5
20240322,135800,1276307129,341,338,341,338,1959
20240322,135700,1275639272,341,341,341,341,4
20240322,135600,1275637908,338,338,338,338,2005
20240322,135500,1274960218,338,338,338,336,2040
20240322,135400,1274270768,338,338,338,338,5
20240322,135300,1274269078,338,338,341,338,67449
20240322,135200,1251336487,338,338,338,338,963
20240322,135100,1251010993,336,338,338,336,167
20240322,135000,1250954677,338,337,338,336,5020
20240322,134900,1249267933,337,336,338,336,1895
20240322,134800,1248629253,337,338,338,337,311
20240322,134700,1248524440,338,338,338,337,1009
20240322,134600,1248184398,337,338,338,337,7384
20240322,134500,1245695985,337,337,338,337,474
20240322,134400,1245536243,337,337,338,337,1675
20240322,134300,1244970243,338,337,338,337,461
20240322,134200,1244814834,338,338,338,338,4
20240322,134100,1244813482,338,336,338,335,260
20240322,134000,1244725762,334,338,338,334,1005
20240322,133900,1244390072,334,335,338,334,17257
20240322,133800,1238602760,338,338,338,338,204
20240322,133700,1238533808,338,335,338,335,455
20240322,133600,1238381368,338,335,338,335,10005
20240322,133500,1235029678,335,338,338,335,4794
20240322,133400,1233422512,338,336,338,336,5
20240322,133300,1233420824,339,339,339,339,5
20240322,133200,1233419129,338,336,339,335,12827
20240322,133100,1229094726,337,340,340,337,7816
20240322,133000,1226458434,339,339,340,339,1006
20240322,132900,1226117395,341,341,341,341,5
20240322,132800,1226115690,341,340,341,340,1495
20240322,132700,1225607385,340,337,340,337,281
20240322,132600,1225512676,337,335,337,335,1795
20240322,132500,1224909061,337,338,340,336,3430
20240322,132400,1223753889,337,338,341,336,79575
20240322,132300,1196966806,338,339,342,338,23956
20240322,132200,1188866675,340,340,342,340,3044
20240322,132100,1187831705,340,339,340,339,136
20240322,132000,1187785596,339,340,340,338,10594
20240322,131900,1184189905,340,342,342,340,30291
20240322,131800,1173883072,342,342,342,342,3666
20240322,131700,1172629300,344,344,344,344,5
20240322,131600,1172627580,344,342,344,342,3005
20240322,131500,1171597860,344,344,344,344,1005
20240322,131400,1171252140,344,344,344,344,5
20240322,131300,1171250420,344,344,344,344,1005
20240322,131200,1170904700,344,344,344,344,4
20240322,131100,1170903324,344,344,344,344,162
20240322,131000,1170847596,344,344,344,344,5
20240322,130900,1170845876,342,344,344,342,15982
20240322,130800,1165362891,344,344,344,344,54
20240322,130700,1165344315,344,344,344,344,10
20240322,130600,1165340875,344,343,344,343,15038
20240322,130500,1160182836,343,344,344,343,593
20240322,130400,1159978856,344,344,344,344,5
20240322,130300,1159977136,344,344,344,344,50
20240322,130200,1159959936,344,344,344,344,428
20240322,130100,1159812704,344,344,344,344,6
20240322,130000,1159810640,342,342,342,342,822
20240322,125900,1159529516,342,341,342,341,1817
20240322,125800,1158909913,341,340,341,340,4050
20240322,125700,1157528866,340,340,340,339,27580
20240322,125600,1148151668,340,339,340,339,1444
20240322,125500,1147661739,340,339,340,339,621
20240322,125400,1147451205,340,340,340,339,9153
20240322,125300,1144348185,340,340,341,339,7257
20240322,125200,1141886329,342,345,345,340,81309
20240322,125100,1114093821,345,348,348,345,4100
20240322,125000,1112677519,348,348,348,348,5
20240322,124900,1112675779,348,347,348,347,9
20240322,124800,1112672652,347,347,347,347,18
20240322,124700,1112666406,348,348,348,348,25
20240322,124600,1112657706,348,348,348,348,6
20240322,124500,1112655618,348,346,348,346,3300
20240322,124400,1111513810,348,348,348,348,5
20240322,124300,1111512070,348,348,348,348,5
20240322,124200,1111510330,348,348,348,348,5
20240322,124100,1111508590,348,348,348,348,4
20240322,124000,1111507198,348,348,348,348,5
20240322,123900,1111505458,348,348,348,347,393
20240322,123800,1111368882,350,350,350,350,4
20240322,123700,1111367482,348,350,350,348,2315
20240322,123600,1110561852,348,350,350,348,6
20240322,123500,1110559754,350,350,350,350,5
20240322,123400,1110558004,350,349,350,349,41
20240322,123300,1110543691,348,349,350,348,1742
20240322,123200,1109935729,349,350,350,349,584
20240322,123100,1109731908,350,350,350,350,574
20240322,123000,1109531008,350,348,350,348,8966
20240322,122900,1106410832,350,348,351,348,3006
20240322,122800,1105358729,350,350,350,350,7596
20240322,122700,1102700129,351,350,351,350,6
20240322,122600,1102698024,351,351,351,349,108
20240322,122500,1102660316,351,351,351,351,305
20240322,122400,1102553261,350,352,353,350,14627
20240322,122300,1097419231,352,352,352,352,216
20240322,122200,1097343199,351,352,352,351,518
20240322,122100,1097160896,351,351,352,351,19
20240322,122000,1097154222,352,351,352,351,25
20240322,121900,1097145442,351,352,352,351,249
20240322,121800,1097057964,352,352,352,352,1005
20240322,121700,1096704204,351,352,352,351,1144
20240322,121600,1096302655,352,351,352,351,366
20240322,121500,1096174182,351,351,351,348,5142
20240322,121400,1094369424,348,350,351,348,2188
20240322,121300,1093604021,348,349,349,348,1516
20240322,121200,1093076373,350,350,350,350,5
20240322,121100,1093074623,350,349,350,349,5010
20240322,121000,1091326108,348,349,349,348,3056
20240322,120900,1090259565,349,349,349,349,6
20240322,120800,1090257471,349,349,349,349,104
20240322,120700,1090221175,349,349,349,349,6
20240322,120600,1090219081,349,349,349,349,2461
20240322,120500,1089360192,349,349,349,349,6
20240322,120400,1089358098,349,349,349,349,6
20240322,120300,1089356004,349,349,349,349,5
20240322,120200,1089354259,349,349,349,349,56
20240322,120100,1089334715,349,349,349,349,5
20240322,120000,1089332970,349,348,349,348,526
20240322,115900,1089149917,349,349,349,349,206
20240322,115800,1089078023,349,349,349,348,1516
20240322,115700,1088550439,349,349,350,349,2177
20240322,115600,1087790656,349,349,349,349,14
20240322,115500,1087785770,349,349,349,349,7
20240322,115400,1087783327,349,348,349,345,2965
20240322,115300,1086755621,349,349,349,349,4
20240322,115200,1086754225,349,348,349,348,7
20240322,115100,1086751784,348,348,348,348,823
20240322,115000,1086465380,348,348,348,348,6
20240322,114900,1086463292,349,349,349,349,4
20240322,114800,1086461896,349,349,349,349,5
20240322,114700,1086460151,349,349,349,349,21005
20240322,114600,1079129406,349,349,349,349,10
20240322,114500,1079125916,349,349,349,349,4
20240322,114400,1079124520,349,345,349,345,2373
20240322,114300,1078305763,349,349,349,349,5
20240322,114200,1078304018,350,350,350,350,5
20240322,114100,1078302268,350,350,350,350,24
20240322,114000,1078293868,350,350,350,350,114
20240322,113900,1078253968,350,347,350,347,1055
20240322,113800,1077887256,348,347,348,347,166
20240322,113700,1077829650,348,347,348,347,849
20240322,113600,1077535042,347,348,348,347,1005
20240322,113500,1077186302,347,346,347,346,7363
20240322,113400,1074638065,346,345,346,345,101
20240322,113300,1074603216,345,346,346,345,21159
20240322,113200,1067300453,346,345,346,345,2170
20240322,113100,1066550980,345,347,347,345,2205
20240322,113000,1065789845,346,346,347,346,434
20240322,112900,1065639677,347,347,347,347,1794
20240322,112800,1065017159,349,349,349,348,8
20240322,112700,1065014369,350,350,350,350,5
20240322,112600,1065012619,350,346,350,346,1286
20240322,112500,1064567647,346,348,351,346,11020
20240322,112400,1060729651,350,350,350,350,5
20240322,112300,1060727901,350,350,350,350,2277
20240322,112200,1059930951,350,350,350,350,4
20240322,112100,1059929551,350,348,350,348,786
20240322,112000,1059656013,348,345,348,345,1005
20240322,111900,1059309273,345,347,347,345,6438
20240322,111800,1057083249,347,346,347,346,6
20240322,111700,1057081168,346,348,348,346,2570
20240322,111600,1056190845,350,350,350,350,5
20240322,111500,1056189095,350,348,350,348,105
20240322,111400,1056152547,351,351,351,351,5
20240322,111300,1056150792,349,350,351,348,10667
20240322,111200,1052428578,351,352,352,351,23
20240322,111100,1052420501,351,348,351,348,10056
20240322,111000,1048893401,351,351,351,351,1407
20240322,110900,1048399544,351,351,351,348,5168
20240322,110800,1046585579,351,351,351,351,15
20240322,110700,1046580314,352,352,352,352,47
20240322,110600,1046563770,352,352,352,352,55
20240322,110500,1046544410,352,351,352,351,3007
20240322,110400,1045488948,351,351,351,351,263
20240322,110300,1045396635,351,351,351,351,5
20240322,110200,1045394880,350,350,350,350,1836
20240322,110100,1044752280,348,348,348,348,2399
20240322,110000,1043917428,346,346,348,346,124
20240322,105900,1043874516,346,346,348,346,663
20240322,105800,1043644559,347,347,347,347,5
20240322,105700,1043642824,347,348,348,347,51
20240322,105600,1043625121,348,347,348,347,24
20240322,105500,1043616787,348,347,348,347,1525
20240322,105400,1043087087,347,347,347,347,5
20240322,105300,1043085352,348,347,348,347,24
20240322,105200,1043077019,347,346,347,346,8060
20240322,105100,1040287930,347,347,347,347,2551
20240322,105000,1039402733,347,346,348,346,2944
20240322,104900,1038381660,346,346,347,346,2992
20240322,104800,1037346424,347,347,347,347,134
20240322,104700,1037299926,347,347,347,347,545
20240322,104600,1037110811,347,347,347,347,3808
20240322,104500,1035789435,347,348,348,347,1059
20240322,104400,1035420918,348,350,350,347,7097
20240322,104300,1032951509,349,350,350,349,5267
20240322,104200,1031108079,350,350,350,350,10309
20240322,104100,1027499929,350,349,354,349,93389
20240322,104000,994814708,350,355,356,350,68873
20240322,103900,970441081,354,354,354,354,4806
20240322,103800,968739757,354,354,354,354,7
20240322,103700,968737279,355,353,355,352,13496
20240322,103600,963986565,355,355,355,355,2195
20240322,103500,963207340,355,355,355,355,103
20240322,103400,963170775,355,355,355,354,357
20240322,103300,963044340,355,355,355,355,3500
20240322,103200,961801840,355,350,355,350,64240
20240322,103100,939310820,350,349,350,347,24556
20240322,103000,930724612,348,348,348,348,3216
20240322,102900,929605444,347,348,348,347,7018
20240322,102800,927170188,348,349,349,348,975
20240322,102700,926830670,348,348,349,347,455
20240322,102600,926672571,349,347,349,347,1159
20240322,102500,926270390,348,347,349,347,2594
20240322,102400,925367813,349,349,349,349,234
20240322,102300,925286147,347,348,349,347,1657
20240322,102200,924708554,349,349,349,347,3068
20240322,102100,923641263,349,350,350,349,1536
20240322,102000,923103812,350,347,350,347,39363
20240322,101900,909411503,347,346,347,346,1451
20240322,101800,908909391,346,346,346,346,2297
20240322,101700,908114629,346,346,346,346,7
20240322,101600,908112207,346,345,346,345,14460
20240322,101500,903112791,345,342,345,342,4004
20240322,101400,901740411,342,345,345,342,2478
20240322,101300,900891501,345,342,345,342,19485
20240322,101200,894210075,341,339,341,339,55180
20240322,101100,875395095,340,339,341,339,10839
20240322,101000,871710031,339,341,341,339,4438
20240322,100900,870205538,341,340,341,340,2899
20240322,100800,869219522,341,340,342,340,21268
20240322,100700,861958397,341,340,344,340,8737
20240322,100600,858963702,343,341,343,340,10579
20240322,100500,855340253,344,345,345,342,45948
20240322,100400,839553683,345,342,345,342,4188
20240322,100300,838114544,342,338,342,338,7595
20240322,100200,835543405,338,337,338,337,8263
20240322,100100,832755479,337,339,339,337,7307
20240322,100000,830287917,339,341,343,339,29811
20240322,095900,820153849,343,340,343,340,1843
20240322,095800,819525705,344,344,344,341,6327
20240322,095700,817366556,345,345,345,345,525
20240322,095600,817185431,345,341,345,341,3611
20240322,095500,815947656,341,341,341,341,4887
20240322,095400,814281189,341,341,341,341,8934
20240322,095300,811234695,341,341,342,339,59403
20240322,095200,791064384,342,342,342,342,6178
20240322,095100,788951508,342,343,343,342,31
20240322,095000,788940876,341,343,343,341,8009
20240322,094900,786204201,343,343,343,342,14818
20240322,094800,781133750,343,343,343,342,15761
20240322,094700,775727743,342,343,345,342,3031
20240322,094600,774688404,345,345,345,343,25434
20240322,094500,765954701,344,347,347,344,12427
20240322,094400,761674170,347,344,347,343,7243
20240322,094300,759173192,345,345,345,344,14415
20240322,094200,754205911,345,347,347,345,2005
20240322,094100,753514176,347,346,347,345,13585
20240322,094000,748815456,349,349,350,346,45200
20240322,093900,733064599,349,348,349,348,16325
20240322,093800,727368694,349,349,350,346,13494
20240322,093700,722669730,345,348,351,343,52009
20240322,093600,704651538,348,354,366,346,121847
20240322,093500,661551680,350,345,350,344,44038
20240322,093400,646217232,344,342,345,341,29955
20240322,093300,635949475,341,343,344,340,43715
20240322,093200,621037566,344,336,344,336,111663
20240322,093100,583096969,336,334,336,334,13051
20240322,093000,578724725,334,338,338,334,28654
20240322,092900,569106244,340,338,341,334,78548
20240322,092800,542582048,337,339,340,332,101531
20240322,092700,508505138,340,340,340,336,60210
20240322,092600,488046948,343,343,343,343,0
20240322,092500,488046948,343,326,343,322,83386
20240322,092400,460171709,328,312,339,311,237445
20240322,092300,384878199,328,328,328,328,0
20240322,092200,384878199,328,310,328,310,235069
20240322,092100,312004397,339,339,339,339,0
20240322,092000,312004397,339,349,350,339,195749
20240322,091900,244931558,350,349,352,348,10503
20240322,091800,241274333,350,352,356,350,57497
20240322,091700,221136184,352,356,356,350,103527
20240322,091600,184732413,356,357,360,356,8558
20240322,091500,181684068,357,360,360,357,11541
20240322,091400,177541238,359,359,359,359,4498
20240322,091300,175926456,359,360,360,356,1505
20240322,091200,175386477,357,359,360,357,6209
20240322,091100,173158713,358,361,361,358,4324
20240322,091000,171598409,361,360,361,358,4191
20240322,090900,170088258,361,362,362,357,18033
20240322,090800,163612739,362,361,362,361,7439
20240322,090700,160923898,361,359,361,356,63302
20240322,090600,138384603,361,358,363,356,26531
20240322,090500,128918065,359,365,365,357,22460
20240322,090400,120858954,365,350,365,347,140068
20240322,090300,71534024,350,353,353,346,65787
20240322,090200,48525556,353,360,360,352,17465
20240322,090100,42327584,360,365,370,358,33073
20240322,090000,30285552,365,376,376,365,81530