KissMeData/290270/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,205600,99697185,4340,4340,4340,4340,276
20240322,205500,99697185,4340,4340,4340,4340,0
20240322,205400,99697185,4340,4340,4340,4340,0
20240322,205300,99697185,4340,4340,4340,4340,0
20240322,205200,99697185,4340,4340,4340,4340,0
20240322,205100,99697185,4340,4340,4340,4340,0
20240322,205000,99697185,4340,4340,4340,4340,0
20240322,204900,99697185,4340,4340,4340,4340,0
20240322,204800,99697185,4340,4340,4340,4340,0
20240322,204700,99697185,4340,4340,4340,4340,0
20240322,204600,99697185,4340,4340,4340,4340,0
20240322,204500,99697185,4340,4340,4340,4340,0
20240322,204400,99697185,4340,4340,4340,4340,0
20240322,204300,99697185,4340,4340,4340,4340,0
20240322,204200,99697185,4340,4340,4340,4340,0
20240322,204100,99697185,4340,4340,4340,4340,0
20240322,204000,99697185,4340,4340,4340,4340,0
20240322,203900,99697185,4340,4340,4340,4340,0
20240322,203800,99697185,4340,4340,4340,4340,0
20240322,203700,99697185,4340,4340,4340,4340,0
20240322,203600,99697185,4340,4340,4340,4340,0
20240322,203500,99697185,4340,4340,4340,4340,0
20240322,203400,99697185,4340,4340,4340,4340,0
20240322,203300,99697185,4340,4340,4340,4340,0
20240322,203200,99697185,4340,4340,4340,4340,0
20240322,203100,99697185,4340,4340,4340,4340,0
20240322,203000,99697185,4340,4340,4340,4340,0
20240322,202900,99697185,4340,4340,4340,4340,0
20240322,202800,99697185,4340,4340,4340,4340,0
20240322,202700,99697185,4340,4340,4340,4340,0
20240322,202600,99697185,4340,4340,4340,4340,276
20240322,202500,99697185,4340,4340,4340,4340,0
20240322,202400,99697185,4340,4340,4340,4340,0
20240322,202300,99697185,4340,4340,4340,4340,0
20240322,202200,99697185,4340,4340,4340,4340,0
20240322,202100,99697185,4340,4340,4340,4340,0
20240322,202000,99697185,4340,4340,4340,4340,0
20240322,201900,99697185,4340,4340,4340,4340,0
20240322,201800,99697185,4340,4340,4340,4340,0
20240322,201700,99697185,4340,4340,4340,4340,0
20240322,201600,99697185,4340,4340,4340,4340,0
20240322,201500,99697185,4340,4340,4340,4340,0
20240322,201400,99697185,4340,4340,4340,4340,0
20240322,201300,99697185,4340,4340,4340,4340,0
20240322,201200,99697185,4340,4340,4340,4340,0
20240322,201100,99697185,4340,4340,4340,4340,0
20240322,201000,99697185,4340,4340,4340,4340,0
20240322,200900,99697185,4340,4340,4340,4340,0
20240322,200800,99697185,4340,4340,4340,4340,0
20240322,200700,99697185,4340,4340,4340,4340,0
20240322,200600,99697185,4340,4340,4340,4340,0
20240322,200500,99697185,4340,4340,4340,4340,0
20240322,200400,99697185,4340,4340,4340,4340,0
20240322,200300,99697185,4340,4340,4340,4340,0
20240322,200200,99697185,4340,4340,4340,4340,0
20240322,200100,99697185,4340,4340,4340,4340,0
20240322,200000,99697185,4340,4340,4340,4340,0
20240322,195900,99697185,4340,4340,4340,4340,0
20240322,195800,99697185,4340,4340,4340,4340,0
20240322,195700,99697185,4340,4340,4340,4340,0
20240322,195600,99697185,4340,4340,4340,4340,276
20240322,195500,99697185,4340,4340,4340,4340,0
20240322,195400,99697185,4340,4340,4340,4340,0
20240322,195300,99697185,4340,4340,4340,4340,0
20240322,195200,99697185,4340,4340,4340,4340,0
20240322,195100,99697185,4340,4340,4340,4340,0
20240322,195000,99697185,4340,4340,4340,4340,0
20240322,194900,99697185,4340,4340,4340,4340,0
20240322,194800,99697185,4340,4340,4340,4340,0
20240322,194700,99697185,4340,4340,4340,4340,0
20240322,194600,99697185,4340,4340,4340,4340,0
20240322,194500,99697185,4340,4340,4340,4340,0
20240322,194400,99697185,4340,4340,4340,4340,0
20240322,194300,99697185,4340,4340,4340,4340,0
20240322,194200,99697185,4340,4340,4340,4340,0
20240322,194100,99697185,4340,4340,4340,4340,0
20240322,194000,99697185,4340,4340,4340,4340,0
20240322,193900,99697185,4340,4340,4340,4340,0
20240322,193800,99697185,4340,4340,4340,4340,0
20240322,193700,99697185,4340,4340,4340,4340,0
20240322,193600,99697185,4340,4340,4340,4340,0
20240322,193500,99697185,4340,4340,4340,4340,0
20240322,193400,99697185,4340,4340,4340,4340,0
20240322,193300,99697185,4340,4340,4340,4340,0
20240322,193200,99697185,4340,4340,4340,4340,0
20240322,193100,99697185,4340,4340,4340,4340,0
20240322,193000,99697185,4340,4340,4340,4340,0
20240322,192900,99697185,4340,4340,4340,4340,0
20240322,192800,99697185,4340,4340,4340,4340,0
20240322,192700,99697185,4340,4340,4340,4340,0
20240322,192600,99697185,4340,4340,4340,4340,276
20240322,192500,99697185,4340,4340,4340,4340,0
20240322,192400,99697185,4340,4340,4340,4340,0
20240322,192300,99697185,4340,4340,4340,4340,0
20240322,192200,99697185,4340,4340,4340,4340,0
20240322,192100,99697185,4340,4340,4340,4340,0
20240322,192000,99697185,4340,4340,4340,4340,0
20240322,191900,99697185,4340,4340,4340,4340,0
20240322,191800,99697185,4340,4340,4340,4340,0
20240322,191700,99697185,4340,4340,4340,4340,0
20240322,191600,99697185,4340,4340,4340,4340,0
20240322,191500,99697185,4340,4340,4340,4340,0
20240322,191400,99697185,4340,4340,4340,4340,0
20240322,191300,99697185,4340,4340,4340,4340,0
20240322,191200,99697185,4340,4340,4340,4340,0
20240322,191100,99697185,4340,4340,4340,4340,0
20240322,191000,99697185,4340,4340,4340,4340,0
20240322,190900,99697185,4340,4340,4340,4340,0
20240322,190800,99697185,4340,4340,4340,4340,0
20240322,190700,99697185,4340,4340,4340,4340,0
20240322,190600,99697185,4340,4340,4340,4340,0
20240322,190500,99697185,4340,4340,4340,4340,0
20240322,190400,99697185,4340,4340,4340,4340,0
20240322,190300,99697185,4340,4340,4340,4340,0
20240322,190200,99697185,4340,4340,4340,4340,0
20240322,190100,99697185,4340,4340,4340,4340,0
20240322,190000,99697185,4340,4340,4340,4340,0
20240322,185900,99697185,4340,4340,4340,4340,0
20240322,185800,99697185,4340,4340,4340,4340,0
20240322,185700,99697185,4340,4340,4340,4340,0
20240322,185600,99697185,4340,4340,4340,4340,276
20240322,185500,99697185,4340,4340,4340,4340,0
20240322,185400,99697185,4340,4340,4340,4340,0
20240322,185300,99697185,4340,4340,4340,4340,0
20240322,185200,99697185,4340,4340,4340,4340,0
20240322,185100,99697185,4340,4340,4340,4340,0
20240322,185000,99697185,4340,4340,4340,4340,0
20240322,184900,99697185,4340,4340,4340,4340,0
20240322,184800,99697185,4340,4340,4340,4340,0
20240322,184700,99697185,4340,4340,4340,4340,0
20240322,184600,99697185,4340,4340,4340,4340,0
20240322,184500,99697185,4340,4340,4340,4340,0
20240322,184400,99697185,4340,4340,4340,4340,0
20240322,184300,99697185,4340,4340,4340,4340,0
20240322,184200,99697185,4340,4340,4340,4340,0
20240322,184100,99697185,4340,4340,4340,4340,0
20240322,184000,99697185,4340,4340,4340,4340,0
20240322,183900,99697185,4340,4340,4340,4340,0
20240322,183800,99697185,4340,4340,4340,4340,0
20240322,183700,99697185,4340,4340,4340,4340,0
20240322,183600,99697185,4340,4340,4340,4340,0
20240322,183500,99697185,4340,4340,4340,4340,0
20240322,183400,99697185,4340,4340,4340,4340,0
20240322,183300,99697185,4340,4340,4340,4340,0
20240322,183200,99697185,4340,4340,4340,4340,0
20240322,183100,99697185,4340,4340,4340,4340,0
20240322,183000,99697185,4340,4340,4340,4340,0
20240322,182900,99697185,4340,4340,4340,4340,0
20240322,182800,99697185,4340,4340,4340,4340,0
20240322,182700,99697185,4340,4340,4340,4340,0
20240322,182600,99697185,4340,4340,4340,4340,276
20240322,182500,99697185,4340,4340,4340,4340,0
20240322,182400,99697185,4340,4340,4340,4340,0
20240322,182300,99697185,4340,4340,4340,4340,0
20240322,182200,99697185,4340,4340,4340,4340,0
20240322,182100,99697185,4340,4340,4340,4340,0
20240322,182000,99697185,4340,4340,4340,4340,0
20240322,181900,99697185,4340,4340,4340,4340,0
20240322,181800,99697185,4340,4340,4340,4340,0
20240322,181700,99697185,4340,4340,4340,4340,0
20240322,181600,99697185,4340,4340,4340,4340,0
20240322,181500,99697185,4340,4340,4340,4340,0
20240322,181400,99697185,4340,4340,4340,4340,0
20240322,181300,99697185,4340,4340,4340,4340,0
20240322,181200,99697185,4340,4340,4340,4340,0
20240322,181100,99697185,4340,4340,4340,4340,0
20240322,181000,99697185,4340,4340,4340,4340,0
20240322,180900,99697185,4340,4340,4340,4340,0
20240322,180800,99697185,4340,4340,4340,4340,0
20240322,180700,99697185,4340,4340,4340,4340,0
20240322,180600,99697185,4340,4340,4340,4340,0
20240322,180500,99697185,4340,4340,4340,4340,0
20240322,180400,99697185,4340,4340,4340,4340,0
20240322,180300,99697185,4340,4340,4340,4340,0
20240322,180200,99697185,4340,4340,4340,4340,0
20240322,180100,99697185,4340,4340,4340,4340,0
20240322,180000,99697185,4340,4340,4340,4340,0
20240322,175900,99697185,4340,4340,4340,4340,0
20240322,175800,99697185,4340,4340,4340,4340,0
20240322,175700,99697185,4340,4340,4340,4340,0
20240322,175600,99697185,4340,4340,4340,4340,276
20240322,175500,99697185,4340,4340,4340,4340,0
20240322,175400,99697185,4340,4340,4340,4340,0
20240322,175300,99697185,4340,4340,4340,4340,0
20240322,175200,99697185,4340,4340,4340,4340,0
20240322,175100,99697185,4340,4340,4340,4340,0
20240322,175000,99697185,4340,4340,4340,4340,0
20240322,174900,99697185,4340,4340,4340,4340,0
20240322,174800,99697185,4340,4340,4340,4340,0
20240322,174700,99697185,4340,4340,4340,4340,0
20240322,174600,99697185,4340,4340,4340,4340,0
20240322,174500,99697185,4340,4340,4340,4340,0
20240322,174400,99697185,4340,4340,4340,4340,0
20240322,174300,99697185,4340,4340,4340,4340,0
20240322,174200,99697185,4340,4340,4340,4340,0
20240322,174100,99697185,4340,4340,4340,4340,0
20240322,174000,99697185,4340,4340,4340,4340,0
20240322,173900,99697185,4340,4340,4340,4340,0
20240322,173800,99697185,4340,4340,4340,4340,0
20240322,173700,99697185,4340,4340,4340,4340,0
20240322,173600,99697185,4340,4340,4340,4340,0
20240322,173500,99697185,4340,4340,4340,4340,0
20240322,173400,99697185,4340,4340,4340,4340,0
20240322,173300,99697185,4340,4340,4340,4340,0
20240322,173200,99697185,4340,4340,4340,4340,0
20240322,173100,99697185,4340,4340,4340,4340,0
20240322,173000,99697185,4340,4340,4340,4340,0
20240322,172900,99697185,4340,4340,4340,4340,0
20240322,172800,99697185,4340,4340,4340,4340,0
20240322,172700,99697185,4340,4340,4340,4340,0
20240322,172600,99697185,4340,4340,4340,4340,276
20240322,172500,99697185,4340,4340,4340,4340,0
20240322,172400,99697185,4340,4340,4340,4340,0
20240322,172300,99697185,4340,4340,4340,4340,0
20240322,172200,99697185,4340,4340,4340,4340,0
20240322,172100,99697185,4340,4340,4340,4340,0
20240322,172000,99697185,4340,4340,4340,4340,0
20240322,171900,99697185,4340,4340,4340,4340,0
20240322,171800,99697185,4340,4340,4340,4340,0
20240322,171700,99697185,4340,4340,4340,4340,0
20240322,171600,99697185,4340,4340,4340,4340,0
20240322,171500,99697185,4340,4340,4340,4340,0
20240322,171400,99697185,4340,4340,4340,4340,0
20240322,171300,99697185,4340,4340,4340,4340,0
20240322,171200,99697185,4340,4340,4340,4340,0
20240322,171100,99697185,4340,4340,4340,4340,0
20240322,171000,99697185,4340,4340,4340,4340,0
20240322,170900,99697185,4340,4340,4340,4340,0
20240322,170800,99697185,4340,4340,4340,4340,0
20240322,170700,99697185,4340,4340,4340,4340,0
20240322,170600,99697185,4340,4340,4340,4340,0
20240322,170500,99697185,4340,4340,4340,4340,0
20240322,170400,99697185,4340,4340,4340,4340,0
20240322,170300,99697185,4340,4340,4340,4340,0
20240322,170200,99697185,4340,4340,4340,4340,0
20240322,170100,99697185,4340,4340,4340,4340,0
20240322,170000,99697185,4340,4340,4340,4340,0
20240322,165900,99697185,4340,4340,4340,4340,0
20240322,165800,99697185,4340,4340,4340,4340,0
20240322,165700,99697185,4340,4340,4340,4340,0
20240322,165600,99697185,4340,4340,4340,4340,276
20240322,165500,99697185,4340,4340,4340,4340,0
20240322,165400,99697185,4340,4340,4340,4340,0
20240322,165300,99697185,4340,4340,4340,4340,0
20240322,165200,99697185,4340,4340,4340,4340,0
20240322,165100,99697185,4340,4340,4340,4340,0
20240322,165000,99697185,4340,4340,4340,4340,0
20240322,164900,99697185,4340,4340,4340,4340,0
20240322,164800,99697185,4340,4340,4340,4340,0
20240322,164700,99697185,4340,4340,4340,4340,0
20240322,164600,99697185,4340,4340,4340,4340,0
20240322,164500,99697185,4340,4340,4340,4340,0
20240322,164400,99697185,4340,4340,4340,4340,0
20240322,164300,99697185,4340,4340,4340,4340,0
20240322,164200,99697185,4340,4340,4340,4340,0
20240322,164100,99697185,4340,4340,4340,4340,0
20240322,164000,99697185,4340,4340,4340,4340,0
20240322,163900,99697185,4340,4340,4340,4340,0
20240322,163800,99697185,4340,4340,4340,4340,0
20240322,163700,99697185,4340,4340,4340,4340,0
20240322,163600,99697185,4340,4340,4340,4340,0
20240322,163500,99697185,4340,4340,4340,4340,0
20240322,163400,99697185,4340,4340,4340,4340,0
20240322,163300,99697185,4340,4340,4340,4340,0
20240322,163200,99697185,4340,4340,4340,4340,0
20240322,163100,99697185,4340,4340,4340,4340,0
20240322,163000,99697185,4340,4340,4340,4340,0
20240322,162900,99697185,4340,4340,4340,4340,0
20240322,162800,99697185,4340,4340,4340,4340,0
20240322,162700,99697185,4340,4340,4340,4340,0
20240322,162600,99697185,4340,4340,4340,4340,276
20240322,162500,99697185,4340,4340,4340,4340,0
20240322,162400,99697185,4340,4340,4340,4340,0
20240322,162300,99697185,4340,4340,4340,4340,0
20240322,162200,99697185,4340,4340,4340,4340,0
20240322,162100,99697185,4340,4340,4340,4340,0
20240322,162000,99697185,4340,4340,4340,4340,0
20240322,161900,99697185,4340,4340,4340,4340,0
20240322,161800,99697185,4340,4340,4340,4340,0
20240322,161700,99697185,4340,4340,4340,4340,0
20240322,161600,99697185,4340,4340,4340,4340,0
20240322,161500,99697185,4340,4340,4340,4340,0
20240322,161400,99697185,4340,4340,4340,4340,0
20240322,161300,99697185,4340,4340,4340,4340,0
20240322,161200,99697185,4340,4340,4340,4340,0
20240322,161100,99697185,4340,4340,4340,4340,0
20240322,161000,99697185,4340,4340,4340,4340,0
20240322,160900,99697185,4340,4340,4340,4340,0
20240322,160800,99697185,4340,4340,4340,4340,0
20240322,160700,99697185,4340,4340,4340,4340,0
20240322,160600,99697185,4340,4340,4340,4340,0
20240322,160500,99697185,4340,4340,4340,4340,0
20240322,160400,99697185,4340,4340,4340,4340,0
20240322,160300,99697185,4340,4340,4340,4340,0
20240322,160200,99697185,4340,4340,4340,4340,0
20240322,160100,99697185,4340,4340,4340,4340,0
20240322,160000,99697185,4340,4340,4340,4340,0
20240322,155900,99697185,4340,4340,4340,4340,0
20240322,155800,99697185,4340,4340,4340,4340,0
20240322,155700,99697185,4340,4340,4340,4340,0
20240322,155600,99697185,4340,4340,4340,4340,276
20240322,155500,99697185,4340,4340,4340,4340,0
20240322,155400,99697185,4340,4340,4340,4340,0
20240322,155300,99697185,4340,4340,4340,4340,0
20240322,155200,99697185,4340,4340,4340,4340,0
20240322,155100,99697185,4340,4340,4340,4340,0
20240322,155000,99697185,4340,4340,4340,4340,0
20240322,154900,99697185,4340,4340,4340,4340,0
20240322,154800,99697185,4340,4340,4340,4340,0
20240322,154700,99697185,4340,4340,4340,4340,0
20240322,154600,99697185,4340,4340,4340,4340,0
20240322,154500,99697185,4340,4340,4340,4340,0
20240322,154400,99697185,4340,4340,4340,4340,0
20240322,154300,99697185,4340,4340,4340,4340,0
20240322,154200,99697185,4340,4340,4340,4340,0
20240322,154100,99697185,4340,4340,4340,4340,0
20240322,154000,99697185,4340,4340,4340,4340,0
20240322,153900,99697185,4340,4340,4340,4340,0
20240322,153800,99697185,4340,4340,4340,4340,0
20240322,153700,99697185,4340,4340,4340,4340,0
20240322,153600,99697185,4340,4340,4340,4340,0
20240322,153500,99697185,4340,4340,4340,4340,0
20240322,153400,99697185,4340,4340,4340,4340,0
20240322,153300,99697185,4340,4340,4340,4340,0
20240322,153200,99697185,4340,4340,4340,4340,0
20240322,153100,99697185,4340,4340,4340,4340,0
20240322,153000,99697185,4340,4340,4340,4340,276
20240322,152900,98499345,4335,4335,4335,4335,0
20240322,152800,98499345,4335,4335,4335,4335,0
20240322,152700,98499345,4335,4335,4335,4335,0
20240322,152600,98499345,4335,4335,4335,4335,0
20240322,152500,98499345,4335,4335,4335,4335,0
20240322,152400,98499345,4335,4335,4335,4335,0
20240322,152300,98499345,4335,4335,4335,4335,0
20240322,152200,98499345,4335,4335,4335,4335,0
20240322,152100,98499345,4335,4335,4335,4335,0
20240322,152000,98499345,4335,4335,4335,4335,0
20240322,151900,98499345,4335,4330,4335,4330,27
20240322,151800,98382395,4330,4330,4330,4330,36
20240322,151700,98226515,4330,4340,4340,4330,415
20240322,151600,96425985,4335,4340,4340,4335,35
20240322,151500,96274140,4335,4335,4335,4335,2
20240322,151400,96265470,4340,4340,4340,4340,0
20240322,151300,96265470,4340,4340,4340,4340,0
20240322,151200,96265470,4340,4335,4340,4335,14
20240322,151100,96204760,4335,4335,4335,4335,0
20240322,151000,96204760,4335,4335,4335,4335,6
20240322,150900,96178750,4340,4340,4340,4340,640
20240322,150800,93401150,4340,4340,4340,4340,33
20240322,150700,93257930,4345,4345,4345,4345,0
20240322,150600,93257930,4345,4345,4345,4345,137
20240322,150500,92662665,4355,4355,4355,4355,0
20240322,150400,92662665,4355,4355,4355,4355,0
20240322,150300,92662665,4355,4355,4355,4355,0
20240322,150200,92662665,4355,4355,4355,4355,25
20240322,150100,92553790,4355,4355,4355,4355,80
20240322,150000,92205390,4355,4355,4355,4355,0
20240322,145900,92205390,4355,4355,4355,4355,0
20240322,145800,92205390,4355,4355,4355,4355,110
20240322,145700,91726340,4360,4360,4360,4360,1
20240322,145600,91721980,4355,4355,4355,4355,262
20240322,145500,90580970,4350,4350,4350,4350,20
20240322,145400,90493970,4345,4350,4350,4345,38
20240322,145300,90328705,4355,4355,4355,4355,6
20240322,145200,90302575,4355,4355,4355,4355,0
20240322,145100,90302575,4355,4355,4355,4355,0
20240322,145000,90302575,4355,4355,4355,4355,0
20240322,144900,90302575,4355,4355,4355,4355,165
20240322,144800,89584000,4355,4355,4355,4355,0
20240322,144700,89584000,4355,4355,4355,4355,0
20240322,144600,89584000,4355,4355,4355,4355,0
20240322,144500,89584000,4355,4355,4355,4355,0
20240322,144400,89584000,4355,4355,4355,4355,0
20240322,144300,89584000,4355,4355,4355,4355,2
20240322,144200,89575290,4355,4355,4355,4355,522
20240322,144100,87301980,4360,4360,4360,4360,0
20240322,144000,87301980,4360,4360,4360,4360,0
20240322,143900,87301980,4360,4360,4360,4360,6
20240322,143800,87275820,4365,4365,4365,4365,0
20240322,143700,87275820,4365,4365,4365,4365,0
20240322,143600,87275820,4365,4365,4365,4365,0
20240322,143500,87275820,4365,4365,4365,4365,1
20240322,143400,87271455,4355,4365,4365,4355,4
20240322,143300,87254015,4360,4360,4360,4360,51
20240322,143200,87031655,4365,4365,4365,4365,1
20240322,143100,87027290,4355,4355,4355,4355,0
20240322,143000,87027290,4355,4355,4355,4355,0
20240322,142900,87027290,4355,4355,4355,4355,0
20240322,142800,87027290,4355,4360,4360,4355,19
20240322,142700,86944475,4360,4355,4360,4355,24
20240322,142600,86839840,4360,4360,4360,4360,7
20240322,142500,86809320,4370,4370,4370,4370,0
20240322,142400,86809320,4370,4370,4370,4370,172
20240322,142300,86057680,4370,4370,4370,4370,0
20240322,142200,86057680,4370,4370,4370,4370,2
20240322,142100,86048940,4350,4360,4360,4350,10
20240322,142000,86005430,4365,4365,4365,4365,14
20240322,141900,85944320,4370,4370,4370,4370,1
20240322,141800,85939950,4365,4365,4365,4365,10
20240322,141700,85896300,4380,4380,4380,4380,0
20240322,141600,85896300,4380,4370,4380,4370,817
20240322,141500,82318715,4365,4355,4365,4355,509
20240322,141400,80099880,4355,4355,4355,4355,0
20240322,141300,80099880,4355,4355,4355,4355,215
20240322,141200,79163555,4340,4340,4340,4340,0
20240322,141100,79163555,4340,4340,4340,4340,256
20240322,141000,78052515,4345,4345,4345,4345,38
20240322,140900,77887405,4345,4345,4345,4345,0
20240322,140800,77887405,4345,4345,4345,4345,0
20240322,140700,77887405,4345,4345,4345,4345,0
20240322,140600,77887405,4345,4350,4350,4345,157
20240322,140500,77205205,4355,4355,4355,4355,0
20240322,140400,77205205,4355,4355,4355,4355,3
20240322,140300,77192140,4355,4355,4355,4355,2
20240322,140200,77183430,4350,4350,4350,4350,197
20240322,140100,76326480,4350,4350,4350,4350,25
20240322,140000,76217730,4350,4350,4350,4350,0
20240322,135900,76217730,4350,4350,4350,4350,0
20240322,135800,76217730,4350,4350,4350,4350,0
20240322,135700,76217730,4350,4350,4350,4350,9
20240322,135600,76178580,4345,4345,4345,4345,0
20240322,135500,76178580,4345,4345,4345,4345,0
20240322,135400,76178580,4345,4345,4345,4345,0
20240322,135300,76178580,4345,4345,4345,4345,0
20240322,135200,76178580,4345,4345,4345,4345,0
20240322,135100,76178580,4345,4345,4345,4345,1
20240322,135000,76174235,4345,4345,4345,4345,5
20240322,134900,76152510,4350,4350,4350,4350,0
20240322,134800,76152510,4350,4350,4350,4350,6
20240322,134700,76126410,4350,4350,4350,4350,57
20240322,134600,75878460,4345,4345,4345,4345,0
20240322,134500,75878460,4345,4345,4345,4345,0
20240322,134400,75878460,4345,4345,4345,4345,0
20240322,134300,75878460,4345,4345,4345,4345,0
20240322,134200,75878460,4345,4345,4345,4345,8
20240322,134100,75843700,4345,4345,4345,4345,50
20240322,134000,75626450,4335,4335,4335,4335,0
20240322,133900,75626450,4335,4335,4335,4335,0
20240322,133800,75626450,4335,4335,4335,4335,0
20240322,133700,75626450,4335,4335,4335,4335,0
20240322,133600,75626450,4335,4335,4335,4335,0
20240322,133500,75626450,4335,4335,4335,4335,0
20240322,133400,75626450,4335,4335,4335,4335,0
20240322,133300,75626450,4335,4335,4335,4335,0
20240322,133200,75626450,4335,4335,4335,4335,0
20240322,133100,75626450,4335,4335,4335,4335,0
20240322,133000,75626450,4335,4335,4335,4335,301
20240322,132900,74321615,4335,4345,4345,4335,2314
20240322,132800,64278530,4345,4345,4345,4345,0
20240322,132700,64278530,4345,4345,4345,4345,0
20240322,132600,64278530,4345,4345,4345,4345,0
20240322,132500,64278530,4345,4345,4345,4345,0
20240322,132400,64278530,4345,4345,4345,4345,36
20240322,132300,64122110,4345,4345,4345,4345,108
20240322,132200,63652850,4355,4355,4355,4355,0
20240322,132100,63652850,4355,4360,4360,4355,307
20240322,132000,62314615,4350,4355,4360,4350,321
20240322,131900,60917790,4360,4355,4360,4355,106
20240322,131800,60456155,4350,4350,4350,4350,0
20240322,131700,60456155,4350,4350,4350,4350,0
20240322,131600,60456155,4350,4350,4350,4350,0
20240322,131500,60456155,4350,4350,4350,4350,0
20240322,131400,60456155,4350,4350,4350,4350,0
20240322,131300,60456155,4350,4350,4350,4350,105
20240322,131200,59999405,4345,4345,4345,4345,0
20240322,131100,59999405,4345,4350,4350,4345,595
20240322,131000,57413830,4355,4355,4355,4355,0
20240322,130900,57413830,4355,4355,4355,4355,169
20240322,130800,56677835,4355,4355,4355,4355,10
20240322,130700,56634285,4360,4360,4360,4360,0
20240322,130600,56634285,4360,4360,4360,4360,0
20240322,130500,56634285,4360,4360,4360,4360,0
20240322,130400,56634285,4360,4360,4360,4360,0
20240322,130300,56634285,4360,4360,4360,4360,115
20240322,130200,56132885,4355,4355,4355,4355,1
20240322,130100,56128530,4355,4350,4355,4350,122
20240322,130000,55597775,4350,4350,4350,4350,0
20240322,125900,55597775,4350,4350,4350,4350,0
20240322,125800,55597775,4350,4350,4350,4350,403
20240322,125700,53844725,4350,4355,4355,4350,238
20240322,125600,52809340,4355,4355,4355,4355,0
20240322,125500,52809340,4355,4355,4355,4355,0
20240322,125400,52809340,4355,4355,4355,4355,0
20240322,125300,52809340,4355,4355,4355,4355,0
20240322,125200,52809340,4355,4355,4355,4355,56
20240322,125100,52565460,4350,4350,4350,4350,1
20240322,125000,52561110,4355,4355,4355,4355,1
20240322,124900,52556755,4350,4350,4350,4350,22
20240322,124800,52461055,4350,4350,4350,4350,0
20240322,124700,52461055,4350,4345,4350,4345,132
20240322,124600,51886860,4345,4345,4345,4345,0
20240322,124500,51886860,4345,4345,4345,4345,29
20240322,124400,51760855,4350,4350,4350,4350,0
20240322,124300,51760855,4350,4350,4350,4350,0
20240322,124200,51760855,4350,4350,4350,4350,0
20240322,124100,51760855,4350,4350,4350,4350,0
20240322,124000,51760855,4350,4350,4350,4335,5
20240322,123900,51739150,4345,4345,4345,4345,0
20240322,123800,51739150,4345,4345,4345,4345,0
20240322,123700,51739150,4345,4345,4345,4345,22
20240322,123600,51643560,4345,4345,4345,4345,147
20240322,123500,51004845,4345,4345,4345,4345,0
20240322,123400,51004845,4345,4345,4345,4345,150
20240322,123300,50353095,4345,4345,4345,4345,0
20240322,123200,50353095,4345,4345,4345,4345,0
20240322,123100,50353095,4345,4345,4345,4345,0
20240322,123000,50353095,4345,4345,4345,4345,0
20240322,122900,50353095,4345,4345,4345,4345,1
20240322,122800,50348750,4345,4345,4345,4345,0
20240322,122700,50348750,4345,4345,4345,4345,0
20240322,122600,50348750,4345,4345,4345,4345,0
20240322,122500,50348750,4345,4345,4345,4345,169
20240322,122400,49614445,4345,4345,4345,4345,0
20240322,122300,49614445,4345,4345,4345,4345,1
20240322,122200,49610100,4345,4345,4345,4345,0
20240322,122100,49610100,4345,4345,4345,4345,0
20240322,122000,49610100,4345,4345,4345,4345,0
20240322,121900,49610100,4345,4345,4345,4345,0
20240322,121800,49610100,4345,4345,4345,4345,0
20240322,121700,49610100,4345,4345,4345,4345,0
20240322,121600,49610100,4345,4345,4345,4345,0
20240322,121500,49610100,4345,4345,4345,4345,0
20240322,121400,49610100,4345,4345,4345,4345,169
20240322,121300,48875795,4345,4345,4345,4345,0
20240322,121200,48875795,4345,4345,4345,4345,1
20240322,121100,48871450,4345,4345,4345,4345,0
20240322,121000,48871450,4345,4345,4345,4345,0
20240322,120900,48871450,4345,4340,4345,4340,5
20240322,120800,48849740,4340,4340,4340,4340,3
20240322,120700,48836720,4335,4335,4335,4335,0
20240322,120600,48836720,4335,4335,4335,4335,0
20240322,120500,48836720,4335,4335,4335,4335,0
20240322,120400,48836720,4335,4335,4335,4335,687
20240322,120300,45858575,4335,4335,4335,4335,14
20240322,120200,45797885,4320,4320,4320,4320,0
20240322,120100,45797885,4320,4320,4320,4320,0
20240322,120000,45797885,4320,4320,4320,4320,70
20240322,115900,45495485,4320,4320,4330,4320,1035
20240322,115800,41016380,4325,4325,4325,4325,6
20240322,115700,40990430,4325,4325,4325,4325,29
20240322,115600,40865005,4325,4325,4325,4325,78
20240322,115500,40527655,4320,4320,4320,4320,0
20240322,115400,40527655,4320,4320,4320,4320,0
20240322,115300,40527655,4320,4320,4320,4320,46
20240322,115200,40328935,4320,4320,4320,4320,0
20240322,115100,40328935,4320,4320,4320,4320,102
20240322,115000,39888295,4320,4320,4320,4320,0
20240322,114900,39888295,4320,4320,4320,4320,0
20240322,114800,39888295,4320,4320,4320,4320,0
20240322,114700,39888295,4320,4320,4320,4320,57
20240322,114600,39642055,4320,4320,4320,4320,1
20240322,114500,39637735,4315,4315,4315,4315,0
20240322,114400,39637735,4315,4315,4315,4315,0
20240322,114300,39637735,4315,4315,4315,4315,0
20240322,114200,39637735,4315,4315,4315,4315,0
20240322,114100,39637735,4315,4315,4315,4315,331
20240322,114000,38209470,4315,4315,4315,4315,0
20240322,113900,38209470,4315,4315,4315,4315,0
20240322,113800,38209470,4315,4315,4315,4315,0
20240322,113700,38209470,4315,4315,4315,4315,0
20240322,113600,38209470,4315,4315,4315,4315,0
20240322,113500,38209470,4315,4315,4315,4315,0
20240322,113400,38209470,4315,4315,4315,4315,0
20240322,113300,38209470,4315,4315,4315,4315,0
20240322,113200,38209470,4315,4315,4315,4315,0
20240322,113100,38209470,4315,4315,4315,4315,169
20240322,113000,37480235,4315,4315,4315,4315,0
20240322,112900,37480235,4315,4315,4315,4315,0
20240322,112800,37480235,4315,4315,4315,4315,0
20240322,112700,37480235,4315,4315,4315,4315,0
20240322,112600,37480235,4315,4315,4315,4315,0
20240322,112500,37480235,4315,4315,4315,4315,0
20240322,112400,37480235,4315,4315,4315,4315,0
20240322,112300,37480235,4315,4315,4315,4315,0
20240322,112200,37480235,4315,4315,4315,4315,0
20240322,112100,37480235,4315,4315,4315,4315,0
20240322,112000,37480235,4315,4315,4315,4315,0
20240322,111900,37480235,4315,4315,4315,4315,152
20240322,111800,36824355,4310,4310,4310,4310,0
20240322,111700,36824355,4310,4310,4310,4310,0
20240322,111600,36824355,4310,4310,4310,4310,0
20240322,111500,36824355,4310,4310,4310,4310,0
20240322,111400,36824355,4310,4310,4310,4310,0
20240322,111300,36824355,4310,4310,4310,4310,0
20240322,111200,36824355,4310,4310,4310,4310,0
20240322,111100,36824355,4310,4310,4310,4310,0
20240322,111000,36824355,4310,4310,4310,4310,5
20240322,110900,36802805,4310,4310,4310,4310,0
20240322,110800,36802805,4310,4310,4310,4310,1
20240322,110700,36798495,4305,4305,4305,4305,0
20240322,110600,36798495,4305,4305,4305,4305,0
20240322,110500,36798495,4305,4305,4305,4305,0
20240322,110400,36798495,4305,4305,4305,4305,0
20240322,110300,36798495,4305,4305,4305,4305,0
20240322,110200,36798495,4305,4305,4305,4305,0
20240322,110100,36798495,4305,4305,4305,4305,0
20240322,110000,36798495,4305,4305,4305,4305,0
20240322,105900,36798495,4305,4305,4305,4305,0
20240322,105800,36798495,4305,4305,4305,4305,0
20240322,105700,36798495,4305,4310,4310,4305,21
20240322,105600,36708085,4325,4325,4325,4325,0
20240322,105500,36708085,4325,4325,4325,4325,0
20240322,105400,36708085,4325,4325,4325,4325,666
20240322,105300,33827635,4300,4300,4300,4300,0
20240322,105200,33827635,4300,4325,4325,4300,488
20240322,105100,31724030,4320,4320,4320,4320,43
20240322,105000,31538270,4320,4320,4320,4315,596
20240322,104900,28964175,4320,4320,4320,4320,6
20240322,104800,28938255,4320,4320,4320,4320,0
20240322,104700,28938255,4320,4320,4320,4320,0
20240322,104600,28938255,4320,4320,4320,4320,0
20240322,104500,28938255,4320,4320,4320,4320,12
20240322,104400,28886415,4315,4315,4315,4315,0
20240322,104300,28886415,4315,4315,4315,4315,0
20240322,104200,28886415,4315,4315,4315,4315,0
20240322,104100,28886415,4315,4315,4315,4315,0
20240322,104000,28886415,4315,4315,4315,4315,0
20240322,103900,28886415,4315,4315,4315,4315,0
20240322,103800,28886415,4315,4315,4315,4315,699
20240322,103700,25870230,4320,4320,4320,4320,0
20240322,103600,25870230,4320,4320,4320,4320,576
20240322,103500,23381910,4325,4325,4325,4325,0
20240322,103400,23381910,4325,4325,4325,4325,0
20240322,103300,23381910,4325,4325,4325,4325,3
20240322,103200,23368935,4320,4320,4320,4320,83
20240322,103100,23010375,4320,4320,4320,4320,0
20240322,103000,23010375,4320,4320,4320,4320,7
20240322,102900,22980135,4320,4320,4320,4320,35
20240322,102800,22828935,4320,4320,4320,4320,75
20240322,102700,22504935,4320,4320,4320,4320,0
20240322,102600,22504935,4320,4320,4320,4320,213
20240322,102500,21584775,4320,4320,4320,4320,0
20240322,102400,21584775,4320,4320,4320,4320,400
20240322,102300,19856775,4325,4325,4325,4325,7
20240322,102200,19826500,4320,4320,4320,4320,0
20240322,102100,19826500,4320,4320,4320,4320,1
20240322,102000,19822180,4325,4325,4325,4325,905
20240322,101900,15908055,4325,4325,4325,4325,161
20240322,101800,15211730,4320,4325,4325,4320,8
20240322,101700,15177135,4325,4325,4325,4325,0
20240322,101600,15177135,4325,4325,4325,4325,0
20240322,101500,15177135,4325,4325,4325,4325,0
20240322,101400,15177135,4325,4325,4325,4325,0
20240322,101300,15177135,4325,4325,4325,4325,0
20240322,101200,15177135,4325,4325,4325,4325,152
20240322,101100,14519735,4325,4325,4325,4325,7
20240322,101000,14489460,4320,4320,4320,4320,1
20240322,100900,14485140,4315,4315,4315,4315,0
20240322,100800,14485140,4315,4315,4315,4315,0
20240322,100700,14485140,4315,4315,4315,4315,0
20240322,100600,14485140,4315,4315,4315,4315,70
20240322,100500,14183090,4310,4310,4310,4310,0
20240322,100400,14183090,4310,4310,4310,4310,0
20240322,100300,14183090,4310,4310,4310,4310,0
20240322,100200,14183090,4310,4310,4310,4310,0
20240322,100100,14183090,4310,4310,4310,4310,0
20240322,100000,14183090,4310,4315,4315,4310,150
20240322,095900,13536325,4310,4310,4310,4310,0
20240322,095800,13536325,4310,4310,4310,4310,114
20240322,095700,13044985,4310,4310,4310,4310,0
20240322,095600,13044985,4310,4310,4310,4310,6
20240322,095500,13019125,4310,4310,4310,4310,1
20240322,095400,13014815,4310,4310,4310,4310,45
20240322,095300,12820865,4305,4305,4305,4305,0
20240322,095200,12820865,4305,4305,4305,4305,0
20240322,095100,12820865,4305,4305,4305,4305,0
20240322,095000,12820865,4305,4305,4305,4305,0
20240322,094900,12820865,4305,4305,4305,4305,0
20240322,094800,12820865,4305,4305,4305,4305,0
20240322,094700,12820865,4305,4305,4305,4305,0
20240322,094600,12820865,4305,4305,4305,4305,15
20240322,094500,12756290,4305,4305,4305,4305,0
20240322,094400,12756290,4305,4305,4310,4305,44
20240322,094300,12566755,4305,4305,4305,4305,100
20240322,094200,12136255,4305,4305,4305,4305,0
20240322,094100,12136255,4305,4305,4305,4305,15
20240322,094000,12071680,4305,4305,4305,4305,16
20240322,093900,12002800,4305,4305,4305,4305,0
20240322,093800,12002800,4305,4305,4305,4305,18
20240322,093700,11925310,4305,4305,4305,4305,31
20240322,093600,11791855,4305,4305,4305,4305,103
20240322,093500,11348440,4305,4305,4305,4305,0
20240322,093400,11348440,4305,4305,4305,4305,0
20240322,093300,11348440,4305,4305,4305,4305,0
20240322,093200,11348440,4305,4305,4305,4305,0
20240322,093100,11348440,4305,4305,4305,4305,0
20240322,093000,11348440,4305,4305,4305,4305,487
20240322,092900,9251905,4310,4310,4310,4310,2
20240322,092800,9243285,4305,4305,4305,4305,0
20240322,092700,9243285,4305,4305,4305,4305,0
20240322,092600,9243285,4305,4305,4305,4305,5
20240322,092500,9221760,4310,4310,4310,4310,233
20240322,092400,8217530,4310,4310,4310,4310,37
20240322,092300,8058060,4310,4310,4310,4310,0
20240322,092200,8058060,4310,4310,4310,4310,0
20240322,092100,8058060,4310,4315,4315,4310,178
20240322,092000,7290215,4315,4315,4315,4315,71
20240322,091900,6983850,4315,4320,4320,4315,98
20240322,091800,6560615,4325,4325,4325,4325,0
20240322,091700,6560615,4325,4325,4325,4325,23
20240322,091600,6461140,4320,4320,4320,4320,71
20240322,091500,6154420,4320,4320,4320,4320,8
20240322,091400,6119860,4320,4320,4320,4320,5
20240322,091300,6098260,4325,4325,4325,4325,0
20240322,091200,6098260,4325,4325,4325,4325,0
20240322,091100,6098260,4325,4320,4325,4320,152
20240322,091000,5440865,4310,4310,4310,4310,1
20240322,090900,5436555,4300,4300,4300,4300,7
20240322,090800,5406455,4300,4300,4300,4300,0
20240322,090700,5406455,4300,4300,4300,4300,2
20240322,090600,5397855,4295,4300,4300,4295,129
20240322,090500,4843255,4295,4300,4300,4295,148
20240322,090400,4207145,4300,4300,4300,4300,43
20240322,090300,4022245,4325,4320,4325,4320,265
20240322,090200,2876125,4325,4325,4325,4325,179
20240322,090100,2101950,4325,4325,4325,4325,462
20240322,090000,103800,4325,4325,4325,4325,24