KissMeData/044340/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,192500,152165400,9200,9200,9200,9200,567
20240325,192400,152165400,9200,9200,9200,9200,0
20240325,192300,152165400,9200,9200,9200,9200,0
20240325,192200,152165400,9200,9200,9200,9200,0
20240325,192100,152165400,9200,9200,9200,9200,0
20240325,192000,152165400,9200,9200,9200,9200,0
20240325,191900,152165400,9200,9200,9200,9200,0
20240325,191800,152165400,9200,9200,9200,9200,0
20240325,191700,152165400,9200,9200,9200,9200,0
20240325,191600,152165400,9200,9200,9200,9200,0
20240325,191500,152165400,9200,9200,9200,9200,0
20240325,191400,152165400,9200,9200,9200,9200,0
20240325,191300,152165400,9200,9200,9200,9200,0
20240325,191200,152165400,9200,9200,9200,9200,0
20240325,191100,152165400,9200,9200,9200,9200,0
20240325,191000,152165400,9200,9200,9200,9200,0
20240325,190900,152165400,9200,9200,9200,9200,0
20240325,190800,152165400,9200,9200,9200,9200,0
20240325,190700,152165400,9200,9200,9200,9200,0
20240325,190600,152165400,9200,9200,9200,9200,0
20240325,190500,152165400,9200,9200,9200,9200,0
20240325,190400,152165400,9200,9200,9200,9200,0
20240325,190300,152165400,9200,9200,9200,9200,0
20240325,190200,152165400,9200,9200,9200,9200,0
20240325,190100,152165400,9200,9200,9200,9200,0
20240325,190000,152165400,9200,9200,9200,9200,0
20240325,185900,152165400,9200,9200,9200,9200,0
20240325,185800,152165400,9200,9200,9200,9200,0
20240325,185700,152165400,9200,9200,9200,9200,0
20240325,185600,152165400,9200,9200,9200,9200,0
20240325,185500,152165400,9200,9200,9200,9200,567
20240325,185400,152165400,9200,9200,9200,9200,0
20240325,185300,152165400,9200,9200,9200,9200,0
20240325,185200,152165400,9200,9200,9200,9200,0
20240325,185100,152165400,9200,9200,9200,9200,0
20240325,185000,152165400,9200,9200,9200,9200,0
20240325,184900,152165400,9200,9200,9200,9200,0
20240325,184800,152165400,9200,9200,9200,9200,0
20240325,184700,152165400,9200,9200,9200,9200,0
20240325,184600,152165400,9200,9200,9200,9200,0
20240325,184500,152165400,9200,9200,9200,9200,0
20240325,184400,152165400,9200,9200,9200,9200,0
20240325,184300,152165400,9200,9200,9200,9200,0
20240325,184200,152165400,9200,9200,9200,9200,0
20240325,184100,152165400,9200,9200,9200,9200,0
20240325,184000,152165400,9200,9200,9200,9200,0
20240325,183900,152165400,9200,9200,9200,9200,0
20240325,183800,152165400,9200,9200,9200,9200,0
20240325,183700,152165400,9200,9200,9200,9200,0
20240325,183600,152165400,9200,9200,9200,9200,0
20240325,183500,152165400,9200,9200,9200,9200,0
20240325,183400,152165400,9200,9200,9200,9200,0
20240325,183300,152165400,9200,9200,9200,9200,0
20240325,183200,152165400,9200,9200,9200,9200,0
20240325,183100,152165400,9200,9200,9200,9200,0
20240325,183000,152165400,9200,9200,9200,9200,0
20240325,182900,152165400,9200,9200,9200,9200,0
20240325,182800,152165400,9200,9200,9200,9200,0
20240325,182700,152165400,9200,9200,9200,9200,0
20240325,182600,152165400,9200,9200,9200,9200,0
20240325,182500,152165400,9200,9200,9200,9200,567
20240325,182400,152165400,9200,9200,9200,9200,0
20240325,182300,152165400,9200,9200,9200,9200,0
20240325,182200,152165400,9200,9200,9200,9200,0
20240325,182100,152165400,9200,9200,9200,9200,0
20240325,182000,152165400,9200,9200,9200,9200,0
20240325,181900,152165400,9200,9200,9200,9200,0
20240325,181800,152165400,9200,9200,9200,9200,0
20240325,181700,152165400,9200,9200,9200,9200,0
20240325,181600,152165400,9200,9200,9200,9200,0
20240325,181500,152165400,9200,9200,9200,9200,0
20240325,181400,152165400,9200,9200,9200,9200,0
20240325,181300,152165400,9200,9200,9200,9200,0
20240325,181200,152165400,9200,9200,9200,9200,0
20240325,181100,152165400,9200,9200,9200,9200,0
20240325,181000,152165400,9200,9200,9200,9200,0
20240325,180900,152165400,9200,9200,9200,9200,0
20240325,180800,152165400,9200,9200,9200,9200,0
20240325,180700,152165400,9200,9200,9200,9200,0
20240325,180600,152165400,9200,9200,9200,9200,0
20240325,180500,152165400,9200,9200,9200,9200,0
20240325,180400,152165400,9200,9200,9200,9200,0
20240325,180300,152165400,9200,9200,9200,9200,0
20240325,180200,152165400,9200,9200,9200,9200,0
20240325,180100,152165400,9200,9200,9200,9200,0
20240325,180000,152165400,9200,9200,9200,9200,0
20240325,175900,152165400,9200,9200,9200,9200,0
20240325,175800,152165400,9200,9200,9200,9200,0
20240325,175700,152165400,9200,9200,9200,9200,0
20240325,175600,152165400,9200,9200,9200,9200,0
20240325,175500,152165400,9200,9200,9200,9200,567
20240325,175400,152165400,9200,9200,9200,9200,0
20240325,175300,152165400,9200,9200,9200,9200,0
20240325,175200,152165400,9200,9200,9200,9200,0
20240325,175100,152165400,9200,9200,9200,9200,0
20240325,175000,152165400,9200,9200,9200,9200,0
20240325,174900,152165400,9200,9200,9200,9200,0
20240325,174800,152165400,9200,9200,9200,9200,0
20240325,174700,152165400,9200,9200,9200,9200,0
20240325,174600,152165400,9200,9200,9200,9200,0
20240325,174500,152165400,9200,9200,9200,9200,0
20240325,174400,152165400,9200,9200,9200,9200,0
20240325,174300,152165400,9200,9200,9200,9200,0
20240325,174200,152165400,9200,9200,9200,9200,0
20240325,174100,152165400,9200,9200,9200,9200,0
20240325,174000,152165400,9200,9200,9200,9200,0
20240325,173900,152165400,9200,9200,9200,9200,0
20240325,173800,152165400,9200,9200,9200,9200,0
20240325,173700,152165400,9200,9200,9200,9200,0
20240325,173600,152165400,9200,9200,9200,9200,0
20240325,173500,152165400,9200,9200,9200,9200,0
20240325,173400,152165400,9200,9200,9200,9200,0
20240325,173300,152165400,9200,9200,9200,9200,0
20240325,173200,152165400,9200,9200,9200,9200,0
20240325,173100,152165400,9200,9200,9200,9200,0
20240325,173000,152165400,9200,9200,9200,9200,0
20240325,172900,152165400,9200,9200,9200,9200,0
20240325,172800,152165400,9200,9200,9200,9200,0
20240325,172700,152165400,9200,9200,9200,9200,0
20240325,172600,152165400,9200,9200,9200,9200,0
20240325,172500,152165400,9200,9200,9200,9200,567
20240325,172400,152165400,9200,9200,9200,9200,0
20240325,172300,152165400,9200,9200,9200,9200,0
20240325,172200,152165400,9200,9200,9200,9200,0
20240325,172100,152165400,9200,9200,9200,9200,0
20240325,172000,152165400,9200,9200,9200,9200,0
20240325,171900,152165400,9200,9200,9200,9200,0
20240325,171800,152165400,9200,9200,9200,9200,0
20240325,171700,152165400,9200,9200,9200,9200,0
20240325,171600,152165400,9200,9200,9200,9200,0
20240325,171500,152165400,9200,9200,9200,9200,0
20240325,171400,152165400,9200,9200,9200,9200,0
20240325,171300,152165400,9200,9200,9200,9200,0
20240325,171200,152165400,9200,9200,9200,9200,0
20240325,171100,152165400,9200,9200,9200,9200,0
20240325,171000,152165400,9200,9200,9200,9200,0
20240325,170900,152165400,9200,9200,9200,9200,0
20240325,170800,152165400,9200,9200,9200,9200,0
20240325,170700,152165400,9200,9200,9200,9200,0
20240325,170600,152165400,9200,9200,9200,9200,0
20240325,170500,152165400,9200,9200,9200,9200,0
20240325,170400,152165400,9200,9200,9200,9200,0
20240325,170300,152165400,9200,9200,9200,9200,0
20240325,170200,152165400,9200,9200,9200,9200,0
20240325,170100,152165400,9200,9200,9200,9200,0
20240325,170000,152165400,9200,9200,9200,9200,0
20240325,165900,152165400,9200,9200,9200,9200,0
20240325,165800,152165400,9200,9200,9200,9200,0
20240325,165700,152165400,9200,9200,9200,9200,0
20240325,165600,152165400,9200,9200,9200,9200,0
20240325,165500,152165400,9200,9200,9200,9200,567
20240325,165400,152165400,9200,9200,9200,9200,0
20240325,165300,152165400,9200,9200,9200,9200,0
20240325,165200,152165400,9200,9200,9200,9200,0
20240325,165100,152165400,9200,9200,9200,9200,0
20240325,165000,152165400,9200,9200,9200,9200,0
20240325,164900,152165400,9200,9200,9200,9200,0
20240325,164800,152165400,9200,9200,9200,9200,0
20240325,164700,152165400,9200,9200,9200,9200,0
20240325,164600,152165400,9200,9200,9200,9200,0
20240325,164500,152165400,9200,9200,9200,9200,0
20240325,164400,152165400,9200,9200,9200,9200,0
20240325,164300,152165400,9200,9200,9200,9200,0
20240325,164200,152165400,9200,9200,9200,9200,0
20240325,164100,152165400,9200,9200,9200,9200,0
20240325,164000,152165400,9200,9200,9200,9200,0
20240325,163900,152165400,9200,9200,9200,9200,0
20240325,163800,152165400,9200,9200,9200,9200,0
20240325,163700,152165400,9200,9200,9200,9200,0
20240325,163600,152165400,9200,9200,9200,9200,0
20240325,163500,152165400,9200,9200,9200,9200,0
20240325,163400,152165400,9200,9200,9200,9200,0
20240325,163300,152165400,9200,9200,9200,9200,0
20240325,163200,152165400,9200,9200,9200,9200,0
20240325,163100,152165400,9200,9200,9200,9200,0
20240325,163000,152165400,9200,9200,9200,9200,0
20240325,162900,152165400,9200,9200,9200,9200,0
20240325,162800,152165400,9200,9200,9200,9200,0
20240325,162700,152165400,9200,9200,9200,9200,0
20240325,162600,152165400,9200,9200,9200,9200,0
20240325,162500,152165400,9200,9200,9200,9200,567
20240325,162400,152165400,9200,9200,9200,9200,0
20240325,162300,152165400,9200,9200,9200,9200,0
20240325,162200,152165400,9200,9200,9200,9200,0
20240325,162100,152165400,9200,9200,9200,9200,0
20240325,162000,152165400,9200,9200,9200,9200,0
20240325,161900,152165400,9200,9200,9200,9200,0
20240325,161800,152165400,9200,9200,9200,9200,0
20240325,161700,152165400,9200,9200,9200,9200,0
20240325,161600,152165400,9200,9200,9200,9200,0
20240325,161500,152165400,9200,9200,9200,9200,0
20240325,161400,152165400,9200,9200,9200,9200,0
20240325,161300,152165400,9200,9200,9200,9200,0
20240325,161200,152165400,9200,9200,9200,9200,0
20240325,161100,152165400,9200,9200,9200,9200,0
20240325,161000,152165400,9200,9200,9200,9200,0
20240325,160900,152165400,9200,9200,9200,9200,0
20240325,160800,152165400,9200,9200,9200,9200,0
20240325,160700,152165400,9200,9200,9200,9200,0
20240325,160600,152165400,9200,9200,9200,9200,0
20240325,160500,152165400,9200,9200,9200,9200,0
20240325,160400,152165400,9200,9200,9200,9200,0
20240325,160300,152165400,9200,9200,9200,9200,0
20240325,160200,152165400,9200,9200,9200,9200,0
20240325,160100,152165400,9200,9200,9200,9200,0
20240325,160000,152165400,9200,9200,9200,9200,0
20240325,155900,152165400,9200,9200,9200,9200,0
20240325,155800,152165400,9200,9200,9200,9200,0
20240325,155700,152165400,9200,9200,9200,9200,0
20240325,155600,152165400,9200,9200,9200,9200,0
20240325,155500,152165400,9200,9200,9200,9200,567
20240325,155400,152165400,9200,9200,9200,9200,0
20240325,155300,152165400,9200,9200,9200,9200,0
20240325,155200,152165400,9200,9200,9200,9200,0
20240325,155100,152165400,9200,9200,9200,9200,0
20240325,155000,152165400,9200,9200,9200,9200,0
20240325,154900,152165400,9200,9200,9200,9200,0
20240325,154800,152165400,9200,9200,9200,9200,0
20240325,154700,152165400,9200,9200,9200,9200,0
20240325,154600,152165400,9200,9200,9200,9200,0
20240325,154500,152165400,9200,9200,9200,9200,0
20240325,154400,152165400,9200,9200,9200,9200,0
20240325,154300,152165400,9200,9200,9200,9200,0
20240325,154200,152165400,9200,9200,9200,9200,0
20240325,154100,152165400,9200,9200,9200,9200,0
20240325,154000,152165400,9200,9200,9200,9200,0
20240325,153900,152165400,9200,9200,9200,9200,0
20240325,153800,152165400,9200,9200,9200,9200,0
20240325,153700,152165400,9200,9200,9200,9200,0
20240325,153600,152165400,9200,9200,9200,9200,0
20240325,153500,152165400,9200,9200,9200,9200,0
20240325,153400,152165400,9200,9200,9200,9200,0
20240325,153300,152165400,9200,9200,9200,9200,0
20240325,153200,152165400,9200,9200,9200,9200,0
20240325,153100,152165400,9200,9200,9200,9200,0
20240325,153000,152165400,9200,9200,9200,9200,567
20240325,152900,146949000,9180,9180,9180,9180,0
20240325,152800,146949000,9180,9180,9180,9180,0
20240325,152700,146949000,9180,9180,9180,9180,0
20240325,152600,146949000,9180,9180,9180,9180,0
20240325,152500,146949000,9180,9180,9180,9180,0
20240325,152400,146949000,9180,9180,9180,9180,0
20240325,152300,146949000,9180,9180,9180,9180,0
20240325,152200,146949000,9180,9180,9180,9180,0
20240325,152100,146949000,9180,9180,9180,9180,0
20240325,152000,146949000,9180,9180,9180,9180,0
20240325,151900,146949000,9180,9180,9180,9180,12
20240325,151800,146838840,9180,9190,9190,9180,5
20240325,151700,146792900,9190,9190,9190,9190,18
20240325,151600,146627480,9180,9180,9180,9180,0
20240325,151500,146627480,9180,9180,9180,9180,11
20240325,151400,146526500,9180,9180,9180,9180,2
20240325,151300,146508140,9180,9180,9180,9180,7
20240325,151200,146443880,9180,9180,9180,9180,84
20240325,151100,145672760,9180,9180,9180,9180,0
20240325,151000,145672760,9180,9180,9180,9180,221
20240325,150900,143643980,9180,9180,9180,9180,1
20240325,150800,143634800,9180,9170,9180,9170,274
20240325,150700,141120020,9180,9180,9180,9180,0
20240325,150600,141120020,9180,9180,9180,9180,0
20240325,150500,141120020,9180,9180,9180,9180,0
20240325,150400,141120020,9180,9180,9180,9180,0
20240325,150300,141120020,9180,9180,9180,9180,1
20240325,150200,141110840,9180,9180,9180,9180,0
20240325,150100,141110840,9180,9180,9180,9180,51
20240325,150000,140642660,9180,9180,9180,9180,1
20240325,145900,140633480,9180,9180,9180,9180,1
20240325,145800,140624300,9180,9180,9180,9180,0
20240325,145700,140624300,9180,9180,9180,9180,50
20240325,145600,140165300,9180,9180,9180,9180,100
20240325,145500,139247300,9180,9180,9180,9180,20
20240325,145400,139063700,9180,9180,9180,9180,0
20240325,145300,139063700,9180,9180,9180,9180,10
20240325,145200,138971900,9180,9180,9180,9180,0
20240325,145100,138971900,9180,9180,9180,9180,0
20240325,145000,138971900,9180,9180,9180,9180,1
20240325,144900,138962720,9180,9180,9180,9180,6
20240325,144800,138907640,9180,9180,9180,9180,0
20240325,144700,138907640,9180,9180,9180,9180,0
20240325,144600,138907640,9180,9180,9180,9180,0
20240325,144500,138907640,9180,9180,9180,9180,40
20240325,144400,138540440,9180,9180,9180,9180,18
20240325,144300,138375200,9170,9170,9170,9170,0
20240325,144200,138375200,9170,9170,9170,9170,0
20240325,144100,138375200,9170,9170,9170,9170,213
20240325,144000,136421990,9170,9170,9170,9170,5
20240325,143900,136376140,9170,9170,9170,9170,0
20240325,143800,136376140,9170,9170,9170,9170,0
20240325,143700,136376140,9170,9170,9170,9170,0
20240325,143600,136376140,9170,9170,9170,9170,34
20240325,143500,136064360,9170,9170,9170,9170,1
20240325,143400,136055190,9170,9170,9170,9170,27
20240325,143300,135807600,9170,9170,9170,9170,5
20240325,143200,135761750,9160,9160,9160,9160,5
20240325,143100,135715950,9160,9160,9160,9160,0
20240325,143000,135715950,9160,9160,9160,9160,0
20240325,142900,135715950,9160,9160,9160,9160,0
20240325,142800,135715950,9160,9160,9160,9160,7
20240325,142700,135651830,9160,9160,9160,9160,0
20240325,142600,135651830,9160,9160,9160,9160,0
20240325,142500,135651830,9160,9160,9160,9160,0
20240325,142400,135651830,9160,9160,9160,9160,0
20240325,142300,135651830,9160,9160,9160,9160,0
20240325,142200,135651830,9160,9160,9160,9160,0
20240325,142100,135651830,9160,9160,9160,9160,0
20240325,142000,135651830,9160,9160,9160,9160,0
20240325,141900,135651830,9160,9160,9160,9160,27
20240325,141800,135404510,9160,9160,9160,9160,20
20240325,141700,135221310,9160,9160,9160,9160,0
20240325,141600,135221310,9160,9160,9160,9160,50
20240325,141500,134763310,9160,9160,9160,9160,0
20240325,141400,134763310,9160,9160,9160,9160,0
20240325,141300,134763310,9160,9160,9160,9160,0
20240325,141200,134763310,9160,9160,9160,9160,293
20240325,141100,132079430,9160,9160,9160,9160,0
20240325,141000,132079430,9160,9160,9160,9160,0
20240325,140900,132079430,9160,9160,9160,9160,0
20240325,140800,132079430,9160,9160,9160,9160,50
20240325,140700,131621430,9170,9170,9170,9170,0
20240325,140600,131621430,9170,9170,9170,9170,5
20240325,140500,131575580,9160,9160,9160,9160,0
20240325,140400,131575580,9160,9160,9160,9160,0
20240325,140300,131575580,9160,9160,9160,9160,0
20240325,140200,131575580,9160,9170,9170,9160,8
20240325,140100,131502280,9170,9170,9170,9170,0
20240325,140000,131502280,9170,9170,9170,9170,0
20240325,135900,131502280,9170,9170,9170,9170,0
20240325,135800,131502280,9170,9170,9170,9170,61
20240325,135700,130942910,9170,9170,9170,9170,0
20240325,135600,130942910,9170,9170,9170,9170,0
20240325,135500,130942910,9170,9170,9170,9170,1
20240325,135400,130933740,9170,9170,9170,9170,0
20240325,135300,130933740,9170,9170,9170,9170,0
20240325,135200,130933740,9170,9170,9170,9170,182
20240325,135100,129264800,9170,9170,9170,9170,0
20240325,135000,129264800,9170,9170,9170,9170,178
20240325,134900,127632540,9180,9180,9180,9180,1
20240325,134800,127623360,9170,9170,9170,9170,0
20240325,134700,127623360,9170,9170,9170,9170,0
20240325,134600,127623360,9170,9170,9170,9170,0
20240325,134500,127623360,9170,9170,9170,9170,0
20240325,134400,127623360,9170,9170,9170,9170,0
20240325,134300,127623360,9170,9170,9170,9170,0
20240325,134200,127623360,9170,9170,9170,9170,1066
20240325,134100,117848140,9170,9170,9170,9170,0
20240325,134000,117848140,9170,9170,9170,9170,0
20240325,133900,117848140,9170,9170,9170,9170,0
20240325,133800,117848140,9170,9170,9170,9170,0
20240325,133700,117848140,9170,9170,9170,9170,0
20240325,133600,117848140,9170,9170,9170,9170,0
20240325,133500,117848140,9170,9180,9180,9170,55
20240325,133400,117343460,9190,9190,9190,9190,0
20240325,133300,117343460,9190,9190,9190,9190,0
20240325,133200,117343460,9190,9190,9190,9190,400
20240325,133100,113667460,9170,9170,9170,9170,0
20240325,133000,113667460,9170,9170,9170,9170,0
20240325,132900,113667460,9170,9170,9170,9170,0
20240325,132800,113667460,9170,9170,9170,9170,0
20240325,132700,113667460,9170,9170,9170,9170,0
20240325,132600,113667460,9170,9170,9170,9170,0
20240325,132500,113667460,9170,9180,9180,9170,10
20240325,132400,113575690,9190,9190,9190,9190,0
20240325,132300,113575690,9190,9190,9190,9190,0
20240325,132200,113575690,9190,9180,9190,9180,5
20240325,132100,113529750,9180,9180,9180,9180,0
20240325,132000,113529750,9180,9180,9180,9180,0
20240325,131900,113529750,9180,9180,9180,9180,6
20240325,131800,113474670,9180,9180,9180,9180,0
20240325,131700,113474670,9180,9180,9180,9180,0
20240325,131600,113474670,9180,9180,9180,9180,0
20240325,131500,113474670,9180,9180,9180,9180,0
20240325,131400,113474670,9180,9180,9180,9180,300
20240325,131300,110720670,9170,9170,9170,9170,50
20240325,131200,110262170,9170,9170,9170,9170,0
20240325,131100,110262170,9170,9190,9190,9170,49
20240325,131000,109812820,9170,9170,9170,9170,0
20240325,130900,109812820,9170,9170,9170,9170,22
20240325,130800,109611080,9190,9190,9190,9190,0
20240325,130700,109611080,9190,9190,9190,9190,30
20240325,130600,109335380,9200,9200,9200,9200,0
20240325,130500,109335380,9200,9190,9200,9190,10
20240325,130400,109243470,9190,9190,9190,9190,0
20240325,130300,109243470,9190,9190,9190,9190,0
20240325,130200,109243470,9190,9190,9190,9190,0
20240325,130100,109243470,9190,9190,9190,9190,0
20240325,130000,109243470,9190,9190,9190,9190,0
20240325,125900,109243470,9190,9190,9190,9190,0
20240325,125800,109243470,9190,9190,9190,9190,42
20240325,125700,108857490,9190,9190,9190,9190,1
20240325,125600,108848300,9190,9190,9190,9190,10
20240325,125500,108756400,9200,9170,9200,9170,640
20240325,125400,102887570,9180,9180,9180,9180,0
20240325,125300,102887570,9180,9180,9180,9180,4
20240325,125200,102850850,9170,9180,9180,9170,9
20240325,125100,102768240,9180,9180,9180,9180,30
20240325,125000,102492840,9180,9200,9200,9180,113
20240325,124900,101455480,9200,9200,9200,9200,0
20240325,124800,101455480,9200,9200,9200,9200,0
20240325,124700,101455480,9200,9200,9200,9200,0
20240325,124600,101455480,9200,9200,9200,9200,0
20240325,124500,101455480,9200,9200,9200,9200,49
20240325,124400,101004680,9180,9180,9180,9180,0
20240325,124300,101004680,9180,9180,9180,9180,0
20240325,124200,101004680,9180,9180,9180,9180,0
20240325,124100,101004680,9180,9180,9180,9180,10
20240325,124000,100912880,9180,9180,9180,9180,0
20240325,123900,100912880,9180,9180,9180,9180,16
20240325,123800,100766000,9180,9190,9190,9180,190
20240325,123700,99021600,9200,9200,9200,9200,0
20240325,123600,99021600,9200,9200,9200,9200,0
20240325,123500,99021600,9200,9200,9200,9200,1
20240325,123400,99012400,9180,9180,9180,9180,0
20240325,123300,99012400,9180,9180,9180,9180,0
20240325,123200,99012400,9180,9180,9180,9180,0
20240325,123100,99012400,9180,9180,9180,9180,0
20240325,123000,99012400,9180,9180,9180,9180,0
20240325,122900,99012400,9180,9180,9180,9180,0
20240325,122800,99012400,9180,9180,9180,9180,1
20240325,122700,99003220,9180,9180,9180,9180,28
20240325,122600,98746180,9190,9200,9200,9190,149
20240325,122500,97376640,9200,9200,9200,9200,0
20240325,122400,97376640,9200,9200,9200,9200,0
20240325,122300,97376640,9200,9200,9200,9200,0
20240325,122200,97376640,9200,9200,9200,9200,0
20240325,122100,97376640,9200,9200,9200,9200,0
20240325,122000,97376640,9200,9200,9200,9200,0
20240325,121900,97376640,9200,9200,9200,9200,0
20240325,121800,97376640,9200,9200,9200,9200,0
20240325,121700,97376640,9200,9200,9200,9200,6
20240325,121600,97321440,9200,9200,9200,9200,1
20240325,121500,97312240,9230,9220,9230,9220,53
20240325,121400,96823400,9230,9230,9230,9230,0
20240325,121300,96823400,9230,9230,9230,9230,0
20240325,121200,96823400,9230,9230,9230,9230,0
20240325,121100,96823400,9230,9230,9230,9230,0
20240325,121000,96823400,9230,9210,9230,9210,206
20240325,120900,94924530,9210,9210,9210,9210,49
20240325,120800,94473240,9190,9190,9190,9190,0
20240325,120700,94473240,9190,9190,9190,9190,98
20240325,120600,93572620,9200,9200,9200,9200,4
20240325,120500,93535820,9200,9190,9200,9190,77
20240325,120400,92827720,9190,9190,9190,9190,15
20240325,120300,92689870,9190,9190,9190,9190,10
20240325,120200,92597970,9180,9180,9180,9180,0
20240325,120100,92597970,9180,9180,9180,9180,0
20240325,120000,92597970,9180,9180,9180,9180,0
20240325,115900,92597970,9180,9180,9180,9180,0
20240325,115800,92597970,9180,9180,9180,9180,0
20240325,115700,92597970,9180,9180,9180,9180,0
20240325,115600,92597970,9180,9180,9180,9180,0
20240325,115500,92597970,9180,9180,9180,9180,0
20240325,115400,92597970,9180,9180,9180,9180,0
20240325,115300,92597970,9180,9180,9180,9180,0
20240325,115200,92597970,9180,9180,9180,9180,200
20240325,115100,90761970,9180,9180,9180,9180,0
20240325,115000,90761970,9180,9180,9180,9180,0
20240325,114900,90761970,9180,9180,9180,9180,100
20240325,114800,89843970,9180,9180,9180,9180,40
20240325,114700,89476770,9170,9170,9170,9170,0
20240325,114600,89476770,9170,9170,9170,9170,0
20240325,114500,89476770,9170,9170,9170,9170,5
20240325,114400,89430920,9170,9170,9170,9170,115
20240325,114300,88376370,9180,9190,9190,9180,32
20240325,114200,88082510,9200,9200,9200,9200,0
20240325,114100,88082510,9200,9200,9200,9200,10
20240325,114000,87990510,9180,9180,9180,9180,0
20240325,113900,87990510,9180,9180,9180,9180,0
20240325,113800,87990510,9180,9180,9180,9180,0
20240325,113700,87990510,9180,9180,9180,9180,17
20240325,113600,87834450,9200,9200,9200,9200,10
20240325,113500,87742450,9180,9180,9180,9180,0
20240325,113400,87742450,9180,9180,9180,9180,0
20240325,113300,87742450,9180,9180,9180,9180,0
20240325,113200,87742450,9180,9180,9180,9180,0
20240325,113100,87742450,9180,9190,9190,9180,18
20240325,113000,87577190,9180,9180,9180,9180,0
20240325,112900,87577190,9180,9180,9180,9180,0
20240325,112800,87577190,9180,9180,9180,9180,0
20240325,112700,87577190,9180,9180,9180,9180,0
20240325,112600,87577190,9180,9180,9180,9180,0
20240325,112500,87577190,9180,9180,9180,9180,0
20240325,112400,87577190,9180,9180,9180,9180,0
20240325,112300,87577190,9180,9180,9180,9180,0
20240325,112200,87577190,9180,9180,9180,9180,200
20240325,112100,85741190,9180,9180,9180,9180,0
20240325,112000,85741190,9180,9180,9180,9180,0
20240325,111900,85741190,9180,9180,9180,9180,0
20240325,111800,85741190,9180,9180,9180,9180,1
20240325,111700,85732010,9170,9170,9170,9170,0
20240325,111600,85732010,9170,9170,9170,9170,1
20240325,111500,85722840,9180,9180,9180,9180,0
20240325,111400,85722840,9180,9180,9180,9180,0
20240325,111300,85722840,9180,9180,9180,9180,0
20240325,111200,85722840,9180,9180,9180,9180,1
20240325,111100,85713660,9170,9170,9170,9170,13
20240325,111000,85594450,9170,9180,9180,9170,60
20240325,110900,85043660,9180,9180,9180,9180,0
20240325,110800,85043660,9180,9180,9180,9180,141
20240325,110700,83749280,9180,9180,9180,9180,0
20240325,110600,83749280,9180,9180,9180,9180,0
20240325,110500,83749280,9180,9180,9180,9180,0
20240325,110400,83749280,9180,9180,9180,9180,0
20240325,110300,83749280,9180,9180,9180,9180,0
20240325,110200,83749280,9180,9180,9180,9180,0
20240325,110100,83749280,9180,9180,9180,9180,0
20240325,110000,83749280,9180,9180,9180,9180,0
20240325,105900,83749280,9180,9180,9180,9180,724
20240325,105800,77102960,9180,9180,9180,9180,0
20240325,105700,77102960,9180,9200,9200,9180,1010
20240325,105600,67814900,9210,9210,9210,9210,43
20240325,105500,67418870,9210,9240,9240,9210,762
20240325,105400,60392610,9270,9270,9270,9270,0
20240325,105300,60392610,9270,9270,9270,9270,0
20240325,105200,60392610,9270,9270,9270,9270,0
20240325,105100,60392610,9270,9270,9270,9270,0
20240325,105000,60392610,9270,9270,9270,9270,0
20240325,104900,60392610,9270,9270,9270,9270,0
20240325,104800,60392610,9270,9270,9270,9270,0
20240325,104700,60392610,9270,9270,9270,9270,0
20240325,104600,60392610,9270,9270,9270,9270,0
20240325,104500,60392610,9270,9270,9270,9270,0
20240325,104400,60392610,9270,9270,9270,9270,0
20240325,104300,60392610,9270,9270,9270,9270,0
20240325,104200,60392610,9270,9250,9270,9250,2
20240325,104100,60374090,9250,9250,9250,9250,0
20240325,104000,60374090,9250,9250,9250,9250,31
20240325,103900,60087340,9270,9270,9270,9270,0
20240325,103800,60087340,9270,9260,9270,9260,16
20240325,103700,59939170,9270,9270,9270,9270,0
20240325,103600,59939170,9270,9250,9270,9250,2
20240325,103500,59920650,9270,9270,9270,9270,0
20240325,103400,59920650,9270,9250,9270,9250,501
20240325,103300,55281390,9260,9260,9260,9260,0
20240325,103200,55281390,9260,9260,9260,9260,0
20240325,103100,55281390,9260,9250,9260,9250,2
20240325,103000,55262880,9230,9230,9230,9230,0
20240325,102900,55262880,9230,9230,9230,9230,0
20240325,102800,55262880,9230,9230,9230,9230,61
20240325,102700,54699850,9240,9240,9240,9240,0
20240325,102600,54699850,9240,9240,9240,9240,12
20240325,102500,54588970,9260,9260,9260,9260,0
20240325,102400,54588970,9260,9250,9260,9250,2
20240325,102300,54570460,9260,9250,9260,9250,2
20240325,102200,54551950,9260,9250,9260,9250,2
20240325,102100,54533440,9260,9260,9260,9260,0
20240325,102000,54533440,9260,9260,9260,9260,1
20240325,101900,54524180,9260,9260,9270,9240,15
20240325,101800,54385330,9270,9270,9270,9270,0
20240325,101700,54385330,9270,9270,9270,9270,0
20240325,101600,54385330,9270,9270,9270,9270,0
20240325,101500,54385330,9270,9270,9270,9270,3
20240325,101400,54357520,9280,9280,9280,9280,0
20240325,101300,54357520,9280,9280,9280,9280,1
20240325,101200,54348240,9280,9280,9280,9280,1
20240325,101100,54338960,9280,9280,9280,9280,0
20240325,101000,54338960,9280,9280,9280,9280,0
20240325,100900,54338960,9280,9280,9280,9280,22
20240325,100800,54134800,9280,9280,9280,9280,0
20240325,100700,54134800,9280,9280,9280,9280,45
20240325,100600,53717200,9280,9270,9280,9270,101
20240325,100500,52780920,9270,9270,9270,9270,0
20240325,100400,52780920,9270,9250,9270,9250,900
20240325,100300,44438980,9260,9250,9260,9250,2
20240325,100200,44420470,9260,9250,9260,9250,5
20240325,100100,44374190,9260,9250,9260,9250,4
20240325,100000,44337170,9220,9220,9220,9220,0
20240325,095900,44337170,9220,9220,9220,9220,0
20240325,095800,44337170,9220,9220,9220,9220,0
20240325,095700,44337170,9220,9220,9220,9220,0
20240325,095600,44337170,9220,9220,9220,9220,0
20240325,095500,44337170,9220,9230,9230,9220,476
20240325,095400,39946070,9230,9230,9230,9230,0
20240325,095300,39946070,9230,9230,9230,9230,0
20240325,095200,39946070,9230,9230,9230,9230,1
20240325,095100,39936840,9230,9230,9230,9230,0
20240325,095000,39936840,9230,9230,9230,9230,1
20240325,094900,39927610,9230,9230,9230,9230,0
20240325,094800,39927610,9230,9230,9230,9230,0
20240325,094700,39927610,9230,9230,9230,9230,0
20240325,094600,39927610,9230,9230,9230,9230,0
20240325,094500,39927610,9230,9230,9230,9230,50
20240325,094400,39466110,9230,9230,9230,9230,0
20240325,094300,39466110,9230,9230,9230,9230,2
20240325,094200,39447650,9200,9200,9200,9200,0
20240325,094100,39447650,9200,9200,9200,9200,0
20240325,094000,39447650,9200,9200,9200,9200,0
20240325,093900,39447650,9200,9210,9210,9200,505
20240325,093800,34801530,9200,9200,9200,9200,0
20240325,093700,34801530,9200,9200,9200,9200,0
20240325,093600,34801530,9200,9220,9220,9200,365
20240325,093500,31439500,9220,9220,9220,9220,20
20240325,093400,31255100,9220,9220,9220,9220,50
20240325,093300,30794100,9230,9230,9230,9230,1
20240325,093200,30784870,9230,9230,9230,9230,3
20240325,093100,30757180,9230,9230,9230,9230,11
20240325,093000,30655650,9230,9240,9240,9230,190
20240325,092900,28901840,9250,9260,9260,9250,75
20240325,092800,28207680,9270,9270,9270,9270,0
20240325,092700,28207680,9270,9270,9270,9270,100
20240325,092600,27280680,9270,9270,9270,9270,0
20240325,092500,27280680,9270,9270,9270,9270,801
20240325,092400,19855410,9270,9270,9270,9270,0
20240325,092300,19855410,9270,9270,9270,9270,0
20240325,092200,19855410,9270,9270,9270,9270,53
20240325,092100,19364100,9270,9270,9270,9270,0
20240325,092000,19364100,9270,9270,9270,9270,20
20240325,091900,19178700,9270,9270,9270,9270,0
20240325,091800,19178700,9270,9270,9270,9270,0
20240325,091700,19178700,9270,9270,9270,9270,24
20240325,091600,18956220,9270,9270,9270,9270,451
20240325,091500,14775450,9270,9270,9270,9270,139
20240325,091400,13486920,9270,9270,9270,9270,0
20240325,091300,13486920,9270,9280,9280,9270,463
20240325,091200,9194810,9270,9280,9280,9270,385
20240325,091100,5625440,9280,9280,9280,9280,100
20240325,091000,4697440,9290,9290,9290,9290,6
20240325,090900,4641700,9290,9290,9290,9290,184
20240325,090800,2932340,9290,9300,9300,9290,95
20240325,090700,2049580,9310,9310,9310,9310,10
20240325,090600,1956480,9310,9310,9310,9310,0
20240325,090500,1956480,9310,9310,9310,9310,1
20240325,090400,1947170,9310,9340,9340,9310,2
20240325,090300,1928520,9300,9320,9320,9300,125
20240325,090200,765820,9330,9330,9330,9330,0
20240325,090100,765820,9330,9330,9330,9330,0
20240325,090000,765820,9330,9340,9340,9330,82