KissMeData/024900/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,190700,676550225,4595,4595,4595,4595,7278
20240308,190600,676550225,4595,4595,4595,4595,0
20240308,190500,676550225,4595,4595,4595,4595,0
20240308,190400,676550225,4595,4595,4595,4595,0
20240308,190300,676550225,4595,4595,4595,4595,0
20240308,190200,676550225,4595,4595,4595,4595,0
20240308,190100,676550225,4595,4595,4595,4595,0
20240308,190000,676550225,4595,4595,4595,4595,0
20240308,185900,676550225,4595,4595,4595,4595,0
20240308,185800,676550225,4595,4595,4595,4595,0
20240308,185700,676550225,4595,4595,4595,4595,0
20240308,185600,676550225,4595,4595,4595,4595,0
20240308,185500,676550225,4595,4595,4595,4595,0
20240308,185400,676550225,4595,4595,4595,4595,0
20240308,185300,676550225,4595,4595,4595,4595,0
20240308,185200,676550225,4595,4595,4595,4595,0
20240308,185100,676550225,4595,4595,4595,4595,0
20240308,185000,676550225,4595,4595,4595,4595,0
20240308,184900,676550225,4595,4595,4595,4595,0
20240308,184800,676550225,4595,4595,4595,4595,0
20240308,184700,676550225,4595,4595,4595,4595,0
20240308,184600,676550225,4595,4595,4595,4595,0
20240308,184500,676550225,4595,4595,4595,4595,0
20240308,184400,676550225,4595,4595,4595,4595,0
20240308,184300,676550225,4595,4595,4595,4595,0
20240308,184200,676550225,4595,4595,4595,4595,0
20240308,184100,676550225,4595,4595,4595,4595,0
20240308,184000,676550225,4595,4595,4595,4595,0
20240308,183900,676550225,4595,4595,4595,4595,0
20240308,183800,676550225,4595,4595,4595,4595,0
20240308,183700,676550225,4595,4595,4595,4595,7278
20240308,183600,676550225,4595,4595,4595,4595,0
20240308,183500,676550225,4595,4595,4595,4595,0
20240308,183400,676550225,4595,4595,4595,4595,0
20240308,183300,676550225,4595,4595,4595,4595,0
20240308,183200,676550225,4595,4595,4595,4595,0
20240308,183100,676550225,4595,4595,4595,4595,0
20240308,183000,676550225,4595,4595,4595,4595,0
20240308,182900,676550225,4595,4595,4595,4595,0
20240308,182800,676550225,4595,4595,4595,4595,0
20240308,182700,676550225,4595,4595,4595,4595,0
20240308,182600,676550225,4595,4595,4595,4595,0
20240308,182500,676550225,4595,4595,4595,4595,0
20240308,182400,676550225,4595,4595,4595,4595,0
20240308,182300,676550225,4595,4595,4595,4595,0
20240308,182200,676550225,4595,4595,4595,4595,0
20240308,182100,676550225,4595,4595,4595,4595,0
20240308,182000,676550225,4595,4595,4595,4595,0
20240308,181900,676550225,4595,4595,4595,4595,0
20240308,181800,676550225,4595,4595,4595,4595,0
20240308,181700,676550225,4595,4595,4595,4595,0
20240308,181600,676550225,4595,4595,4595,4595,0
20240308,181500,676550225,4595,4595,4595,4595,0
20240308,181400,676550225,4595,4595,4595,4595,0
20240308,181300,676550225,4595,4595,4595,4595,0
20240308,181200,676550225,4595,4595,4595,4595,0
20240308,181100,676550225,4595,4595,4595,4595,0
20240308,181000,676550225,4595,4595,4595,4595,0
20240308,180900,676550225,4595,4595,4595,4595,0
20240308,180800,676550225,4595,4595,4595,4595,0
20240308,180700,676550225,4595,4595,4595,4595,7278
20240308,180600,676550225,4595,4595,4595,4595,0
20240308,180500,676550225,4595,4595,4595,4595,0
20240308,180400,676550225,4595,4595,4595,4595,0
20240308,180300,676550225,4595,4595,4595,4595,0
20240308,180200,676550225,4595,4595,4595,4595,0
20240308,180100,676550225,4595,4595,4595,4595,0
20240308,180000,676550225,4595,4595,4595,4595,0
20240308,175900,676550225,4595,4595,4595,4595,0
20240308,175800,676550225,4595,4595,4595,4595,0
20240308,175700,676550225,4595,4595,4595,4595,0
20240308,175600,676550225,4595,4595,4595,4595,0
20240308,175500,676550225,4595,4595,4595,4595,0
20240308,175400,676550225,4595,4595,4595,4595,0
20240308,175300,676550225,4595,4595,4595,4595,0
20240308,175200,676550225,4595,4595,4595,4595,0
20240308,175100,676550225,4595,4595,4595,4595,0
20240308,175000,676550225,4595,4595,4595,4595,0
20240308,174900,676550225,4595,4595,4595,4595,0
20240308,174800,676550225,4595,4595,4595,4595,0
20240308,174700,676550225,4595,4595,4595,4595,0
20240308,174600,676550225,4595,4595,4595,4595,0
20240308,174500,676550225,4595,4595,4595,4595,0
20240308,174400,676550225,4595,4595,4595,4595,0
20240308,174300,676550225,4595,4595,4595,4595,0
20240308,174200,676550225,4595,4595,4595,4595,0
20240308,174100,676550225,4595,4595,4595,4595,0
20240308,174000,676550225,4595,4595,4595,4595,0
20240308,173900,676550225,4595,4595,4595,4595,0
20240308,173800,676550225,4595,4595,4595,4595,0
20240308,173700,676550225,4595,4595,4595,4595,7278
20240308,173600,676550225,4595,4595,4595,4595,0
20240308,173500,676550225,4595,4595,4595,4595,0
20240308,173400,676550225,4595,4595,4595,4595,0
20240308,173300,676550225,4595,4595,4595,4595,0
20240308,173200,676550225,4595,4595,4595,4595,0
20240308,173100,676550225,4595,4595,4595,4595,0
20240308,173000,676550225,4595,4595,4595,4595,0
20240308,172900,676550225,4595,4595,4595,4595,0
20240308,172800,676550225,4595,4595,4595,4595,0
20240308,172700,676550225,4595,4595,4595,4595,0
20240308,172600,676550225,4595,4595,4595,4595,0
20240308,172500,676550225,4595,4595,4595,4595,0
20240308,172400,676550225,4595,4595,4595,4595,0
20240308,172300,676550225,4595,4595,4595,4595,0
20240308,172200,676550225,4595,4595,4595,4595,0
20240308,172100,676550225,4595,4595,4595,4595,0
20240308,172000,676550225,4595,4595,4595,4595,0
20240308,171900,676550225,4595,4595,4595,4595,0
20240308,171800,676550225,4595,4595,4595,4595,0
20240308,171700,676550225,4595,4595,4595,4595,0
20240308,171600,676550225,4595,4595,4595,4595,0
20240308,171500,676550225,4595,4595,4595,4595,0
20240308,171400,676550225,4595,4595,4595,4595,0
20240308,171300,676550225,4595,4595,4595,4595,0
20240308,171200,676550225,4595,4595,4595,4595,0
20240308,171100,676550225,4595,4595,4595,4595,0
20240308,171000,676550225,4595,4595,4595,4595,0
20240308,170900,676550225,4595,4595,4595,4595,0
20240308,170800,676550225,4595,4595,4595,4595,0
20240308,170700,676550225,4595,4595,4595,4595,7278
20240308,170600,676550225,4595,4595,4595,4595,0
20240308,170500,676550225,4595,4595,4595,4595,0
20240308,170400,676550225,4595,4595,4595,4595,0
20240308,170300,676550225,4595,4595,4595,4595,0
20240308,170200,676550225,4595,4595,4595,4595,0
20240308,170100,676550225,4595,4595,4595,4595,0
20240308,170000,676550225,4595,4595,4595,4595,0
20240308,165900,676550225,4595,4595,4595,4595,0
20240308,165800,676550225,4595,4595,4595,4595,0
20240308,165700,676550225,4595,4595,4595,4595,0
20240308,165600,676550225,4595,4595,4595,4595,0
20240308,165500,676550225,4595,4595,4595,4595,0
20240308,165400,676550225,4595,4595,4595,4595,0
20240308,165300,676550225,4595,4595,4595,4595,0
20240308,165200,676550225,4595,4595,4595,4595,0
20240308,165100,676550225,4595,4595,4595,4595,0
20240308,165000,676550225,4595,4595,4595,4595,0
20240308,164900,676550225,4595,4595,4595,4595,0
20240308,164800,676550225,4595,4595,4595,4595,0
20240308,164700,676550225,4595,4595,4595,4595,0
20240308,164600,676550225,4595,4595,4595,4595,0
20240308,164500,676550225,4595,4595,4595,4595,0
20240308,164400,676550225,4595,4595,4595,4595,0
20240308,164300,676550225,4595,4595,4595,4595,0
20240308,164200,676550225,4595,4595,4595,4595,0
20240308,164100,676550225,4595,4595,4595,4595,0
20240308,164000,676550225,4595,4595,4595,4595,0
20240308,163900,676550225,4595,4595,4595,4595,0
20240308,163800,676550225,4595,4595,4595,4595,0
20240308,163700,676550225,4595,4595,4595,4595,7278
20240308,163600,676550225,4595,4595,4595,4595,0
20240308,163500,676550225,4595,4595,4595,4595,0
20240308,163400,676550225,4595,4595,4595,4595,0
20240308,163300,676550225,4595,4595,4595,4595,0
20240308,163200,676550225,4595,4595,4595,4595,0
20240308,163100,676550225,4595,4595,4595,4595,0
20240308,163000,676550225,4595,4595,4595,4595,0
20240308,162900,676550225,4595,4595,4595,4595,0
20240308,162800,676550225,4595,4595,4595,4595,0
20240308,162700,676550225,4595,4595,4595,4595,0
20240308,162600,676550225,4595,4595,4595,4595,0
20240308,162500,676550225,4595,4595,4595,4595,0
20240308,162400,676550225,4595,4595,4595,4595,0
20240308,162300,676550225,4595,4595,4595,4595,0
20240308,162200,676550225,4595,4595,4595,4595,0
20240308,162100,676550225,4595,4595,4595,4595,0
20240308,162000,676550225,4595,4595,4595,4595,0
20240308,161900,676550225,4595,4595,4595,4595,0
20240308,161800,676550225,4595,4595,4595,4595,0
20240308,161700,676550225,4595,4595,4595,4595,0
20240308,161600,676550225,4595,4595,4595,4595,0
20240308,161500,676550225,4595,4595,4595,4595,0
20240308,161400,676550225,4595,4595,4595,4595,0
20240308,161300,676550225,4595,4595,4595,4595,0
20240308,161200,676550225,4595,4595,4595,4595,0
20240308,161100,676550225,4595,4595,4595,4595,0
20240308,161000,676550225,4595,4595,4595,4595,0
20240308,160900,676550225,4595,4595,4595,4595,0
20240308,160800,676550225,4595,4595,4595,4595,0
20240308,160700,676550225,4595,4595,4595,4595,7278
20240308,160600,676550225,4595,4595,4595,4595,0
20240308,160500,676550225,4595,4595,4595,4595,0
20240308,160400,676550225,4595,4595,4595,4595,0
20240308,160300,676550225,4595,4595,4595,4595,0
20240308,160200,676550225,4595,4595,4595,4595,0
20240308,160100,676550225,4595,4595,4595,4595,0
20240308,160000,676550225,4595,4595,4595,4595,0
20240308,155900,676550225,4595,4595,4595,4595,0
20240308,155800,676550225,4595,4595,4595,4595,0
20240308,155700,676550225,4595,4595,4595,4595,0
20240308,155600,676550225,4595,4595,4595,4595,0
20240308,155500,676550225,4595,4595,4595,4595,0
20240308,155400,676550225,4595,4595,4595,4595,0
20240308,155300,676550225,4595,4595,4595,4595,0
20240308,155200,676550225,4595,4595,4595,4595,0
20240308,155100,676550225,4595,4595,4595,4595,0
20240308,155000,676550225,4595,4595,4595,4595,0
20240308,154900,676550225,4595,4595,4595,4595,0
20240308,154800,676550225,4595,4595,4595,4595,0
20240308,154700,676550225,4595,4595,4595,4595,0
20240308,154600,676550225,4595,4595,4595,4595,0
20240308,154500,676550225,4595,4595,4595,4595,0
20240308,154400,676550225,4595,4595,4595,4595,0
20240308,154300,676550225,4595,4595,4595,4595,0
20240308,154200,676550225,4595,4595,4595,4595,0
20240308,154100,676550225,4595,4595,4595,4595,0
20240308,154000,676550225,4595,4595,4595,4595,0
20240308,153900,676550225,4595,4595,4595,4595,0
20240308,153800,676550225,4595,4595,4595,4595,0
20240308,153700,676550225,4595,4595,4595,4595,7278
20240308,153600,676550225,4595,4595,4595,4595,0
20240308,153500,676550225,4595,4595,4595,4595,0
20240308,153400,676550225,4595,4595,4595,4595,0
20240308,153300,676550225,4595,4595,4595,4595,0
20240308,153200,676550225,4595,4595,4595,4595,0
20240308,153100,676550225,4595,4595,4595,4595,0
20240308,153000,676550225,4595,4595,4595,4595,7278
20240308,152900,643107815,4580,4580,4580,4580,0
20240308,152800,643107815,4580,4580,4580,4580,0
20240308,152700,643107815,4580,4580,4580,4580,0
20240308,152600,643107815,4580,4580,4580,4580,0
20240308,152500,643107815,4580,4580,4580,4580,0
20240308,152400,643107815,4580,4580,4580,4580,0
20240308,152300,643107815,4580,4580,4580,4580,0
20240308,152200,643107815,4580,4580,4580,4580,0
20240308,152100,643107815,4580,4580,4580,4580,0
20240308,152000,643107815,4580,4580,4580,4580,0
20240308,151900,643107815,4580,4550,4580,4550,1124
20240308,151800,637966110,4550,4560,4560,4550,230
20240308,151700,636918840,4575,4575,4575,4575,27
20240308,151600,636795315,4575,4575,4575,4575,12
20240308,151500,636740415,4560,4580,4580,4560,130
20240308,151400,636145610,4555,4555,4555,4555,201
20240308,151300,635230055,4555,4555,4555,4555,0
20240308,151200,635230055,4555,4560,4580,4555,2323
20240308,151100,624596290,4570,4565,4570,4565,7962
20240308,151000,588247050,4555,4555,4555,4555,250
20240308,150900,587108300,4565,4560,4565,4560,149
20240308,150800,586428500,4555,4550,4555,4550,1162
20240308,150700,581136500,4550,4560,4560,4550,142
20240308,150600,580489980,4560,4560,4560,4560,43
20240308,150500,580293900,4550,4550,4550,4550,166
20240308,150400,579538600,4550,4550,4550,4550,162
20240308,150300,578801500,4560,4550,4560,4550,23
20240308,150200,578696840,4550,4550,4550,4550,0
20240308,150100,578696840,4550,4550,4550,4550,10
20240308,150000,578651340,4565,4550,4565,4550,858
20240308,145900,574742400,4550,4550,4550,4550,0
20240308,145800,574742400,4550,4550,4550,4550,0
20240308,145700,574742400,4550,4550,4550,4550,0
20240308,145600,574742400,4550,4550,4555,4550,890
20240308,145500,570692890,4565,4560,4565,4560,500
20240308,145400,568411000,4550,4550,4550,4550,47
20240308,145300,568197150,4550,4555,4555,4550,1338
20240308,145200,562108115,4550,4550,4550,4550,0
20240308,145100,562108115,4550,4555,4555,4550,443
20240308,145000,560090360,4560,4560,4560,4560,138
20240308,144900,559461080,4560,4560,4560,4560,330
20240308,144800,557956280,4560,4560,4560,4560,32
20240308,144700,557810360,4560,4560,4560,4560,0
20240308,144600,557810360,4560,4560,4560,4560,20
20240308,144500,557719160,4565,4560,4565,4560,207
20240308,144400,556774665,4560,4560,4560,4560,7
20240308,144300,556742745,4560,4560,4560,4555,402
20240308,144200,554911605,4560,4560,4560,4560,415
20240308,144100,553019205,4555,4560,4560,4555,55
20240308,144000,552768670,4555,4555,4555,4555,22
20240308,143900,552668460,4565,4565,4565,4565,1
20240308,143800,552663895,4555,4555,4555,4555,12
20240308,143700,552609235,4555,4555,4555,4555,13
20240308,143600,552550020,4555,4555,4555,4555,101
20240308,143500,552089965,4555,4555,4555,4555,0
20240308,143400,552089965,4555,4555,4555,4555,23
20240308,143300,551985200,4555,4555,4555,4555,0
20240308,143200,551985200,4555,4555,4555,4555,9
20240308,143100,551944205,4565,4560,4565,4560,2
20240308,143000,551935080,4570,4570,4570,4570,0
20240308,142900,551935080,4570,4570,4570,4570,0
20240308,142800,551935080,4570,4565,4570,4565,46
20240308,142700,551725010,4565,4565,4565,4565,29
20240308,142600,551592625,4565,4565,4565,4565,269
20240308,142500,550364640,4565,4565,4565,4565,0
20240308,142400,550364640,4565,4565,4565,4565,0
20240308,142300,550364640,4565,4555,4565,4550,213
20240308,142200,549392810,4545,4545,4545,4545,0
20240308,142100,549392810,4545,4545,4545,4545,0
20240308,142000,549392810,4545,4545,4545,4545,470
20240308,141900,547256660,4545,4550,4550,4545,1422
20240308,141800,540793110,4555,4550,4555,4545,543
20240308,141700,538323595,4555,4545,4555,4545,86
20240308,141600,537932415,4545,4550,4550,4545,300
20240308,141500,536568220,4550,4550,4550,4550,1
20240308,141400,536563670,4555,4555,4555,4555,31
20240308,141300,536422465,4555,4555,4555,4555,39
20240308,141200,536244820,4560,4560,4560,4560,7
20240308,141100,536212900,4560,4560,4560,4560,0
20240308,141000,536212900,4560,4555,4560,4550,26
20240308,140900,536094575,4555,4555,4555,4555,1
20240308,140800,536090020,4545,4545,4545,4545,0
20240308,140700,536090020,4545,4560,4565,4545,113
20240308,140600,535574555,4560,4560,4560,4560,16
20240308,140500,535501595,4545,4540,4545,4540,4
20240308,140400,535483425,4550,4550,4550,4545,36
20240308,140300,535319640,4550,4550,4550,4550,1
20240308,140200,535315090,4535,4545,4545,4535,402
20240308,140100,533491740,4540,4540,4540,4540,0
20240308,140000,533491740,4540,4550,4550,4540,1830
20240308,135900,525182030,4545,4555,4555,4545,553
20240308,135800,522668490,4550,4550,4550,4550,148
20240308,135700,521995090,4550,4555,4555,4550,176
20240308,135600,521194260,4555,4555,4555,4555,62
20240308,135500,520911850,4550,4560,4560,4550,178
20240308,135400,520101490,4560,4560,4560,4560,54
20240308,135300,519855250,4560,4560,4560,4560,2
20240308,135200,519846130,4555,4555,4555,4555,1
20240308,135100,519841575,4555,4550,4555,4550,12
20240308,135000,519786920,4550,4545,4550,4545,1965
20240308,134900,510854420,4545,4545,4545,4545,60
20240308,134800,510581720,4545,4545,4545,4545,0
20240308,134700,510581720,4545,4545,4545,4545,4
20240308,134600,510563540,4545,4545,4545,4545,0
20240308,134500,510563540,4545,4545,4545,4545,1
20240308,134400,510558995,4540,4540,4540,4540,343
20240308,134300,509001775,4545,4545,4545,4545,15
20240308,134200,508933600,4545,4545,4545,4545,2
20240308,134100,508924510,4545,4550,4550,4545,59
20240308,134000,508656105,4550,4555,4555,4550,6
20240308,133900,508628785,4560,4560,4560,4560,21
20240308,133800,508533025,4560,4560,4560,4560,0
20240308,133700,508533025,4560,4560,4560,4560,0
20240308,133600,508533025,4560,4560,4560,4560,0
20240308,133500,508533025,4560,4560,4560,4560,776
20240308,133400,504994465,4555,4555,4560,4550,21
20240308,133300,504898790,4550,4545,4555,4545,21
20240308,133200,504803230,4540,4540,4540,4540,0
20240308,133100,504803230,4540,4550,4550,4540,257
20240308,133000,503635660,4550,4550,4550,4550,1
20240308,132900,503631110,4545,4545,4545,4545,0
20240308,132800,503631110,4545,4530,4565,4515,2957
20240308,132700,490244240,4530,4540,4540,4530,2080
20240308,132600,480809570,4540,4540,4540,4540,2
20240308,132500,480800490,4540,4545,4545,4540,300
20240308,132400,479437710,4565,4545,4565,4545,11
20240308,132300,479387695,4545,4545,4545,4545,0
20240308,132200,479387695,4545,4545,4545,4545,0
20240308,132100,479387695,4545,4545,4545,4545,0
20240308,132000,479387695,4545,4545,4545,4545,165
20240308,131900,478637770,4540,4540,4540,4540,0
20240308,131800,478637770,4540,4540,4540,4540,0
20240308,131700,478637770,4540,4565,4565,4540,2073
20240308,131600,469225150,4565,4565,4565,4565,0
20240308,131500,469225150,4565,4565,4565,4565,1
20240308,131400,469220585,4570,4570,4570,4540,1002
20240308,131300,464670840,4565,4565,4565,4565,2
20240308,131200,464661710,4550,4545,4550,4545,348
20240308,131100,463080045,4545,4540,4545,4540,4
20240308,131000,463061880,4545,4550,4550,4540,4001
20240308,130900,444884900,4550,4550,4550,4550,95
20240308,130800,444452650,4550,4550,4550,4550,0
20240308,130700,444452650,4550,4550,4550,4550,45
20240308,130600,444247900,4550,4550,4550,4550,53
20240308,130500,444006750,4550,4555,4560,4550,1055
20240308,130400,439206430,4555,4550,4555,4550,56
20240308,130300,438951480,4570,4570,4570,4570,0
20240308,130200,438951480,4570,4570,4570,4570,15
20240308,130100,438882930,4570,4565,4570,4550,2003
20240308,130000,429759685,4565,4565,4565,4565,106
20240308,125900,429275795,4565,4555,4565,4555,32
20240308,125800,429129935,4555,4555,4555,4555,22
20240308,125700,429029725,4555,4555,4555,4555,0
20240308,125600,429029725,4555,4560,4560,4555,23
20240308,125500,428924955,4560,4560,4560,4560,1
20240308,125400,428920395,4560,4560,4560,4560,0
20240308,125300,428920395,4560,4560,4560,4560,1
20240308,125200,428915835,4555,4555,4555,4555,0
20240308,125100,428915835,4555,4555,4555,4555,0
20240308,125000,428915835,4555,4555,4555,4555,318
20240308,124900,427467345,4555,4555,4555,4555,0
20240308,124800,427467345,4555,4555,4555,4555,126
20240308,124700,426893415,4565,4565,4565,4565,27
20240308,124600,426770160,4565,4565,4565,4565,0
20240308,124500,426770160,4565,4565,4565,4565,1
20240308,124400,426765595,4555,4555,4555,4555,22
20240308,124300,426665385,4555,4555,4555,4555,0
20240308,124200,426665385,4555,4555,4555,4555,24
20240308,124100,426556065,4555,4555,4555,4555,4
20240308,124000,426537845,4565,4565,4565,4565,1
20240308,123900,426533280,4565,4555,4565,4555,3
20240308,123800,426519605,4555,4555,4555,4555,0
20240308,123700,426519605,4555,4560,4560,4555,2785
20240308,123600,413831010,4560,4560,4560,4560,0
20240308,123500,413831010,4560,4560,4560,4560,0
20240308,123400,413831010,4560,4560,4560,4560,23
20240308,123300,413726130,4560,4560,4560,4555,401
20240308,123200,411897575,4560,4560,4560,4560,204
20240308,123100,410967335,4560,4560,4560,4560,126
20240308,123000,410392775,4560,4555,4560,4555,340
20240308,122900,408844065,4555,4555,4555,4555,3
20240308,122800,408830400,4555,4555,4555,4550,1313
20240308,122700,402855700,4550,4550,4550,4550,0
20240308,122600,402855700,4550,4550,4550,4550,22
20240308,122500,402755600,4555,4555,4555,4555,9
20240308,122400,402714605,4555,4555,4555,4555,263
20240308,122300,401516640,4550,4550,4550,4550,2300
20240308,122200,391051640,4550,4550,4550,4550,9
20240308,122100,391010690,4550,4550,4550,4550,173
20240308,122000,390223540,4555,4555,4555,4555,0
20240308,121900,390223540,4555,4560,4560,4555,363
20240308,121800,388569570,4560,4560,4560,4560,100
20240308,121700,388113570,4555,4555,4555,4555,50
20240308,121600,387885820,4550,4555,4555,4550,335
20240308,121500,386360425,4555,4560,4560,4555,54
20240308,121400,386114405,4560,4560,4560,4550,4001
20240308,121300,367899260,4560,4560,4560,4560,49
20240308,121200,367675820,4560,4560,4560,4560,0
20240308,121100,367675820,4560,4560,4560,4560,100
20240308,121000,367219820,4565,4565,4565,4565,0
20240308,120900,367219820,4565,4565,4565,4565,141
20240308,120800,366576155,4570,4570,4570,4570,0
20240308,120700,366576155,4570,4565,4570,4565,46
20240308,120600,366366055,4565,4565,4565,4565,506
20240308,120500,364056165,4565,4565,4565,4560,373
20240308,120400,362355050,4565,4560,4565,4560,934
20240308,120300,358092255,4560,4560,4560,4560,1030
20240308,120200,353395455,4560,4565,4565,4560,44
20240308,120100,353194705,4565,4565,4565,4565,3
20240308,120000,353181010,4565,4565,4565,4565,81
20240308,115900,352811245,4565,4565,4565,4565,26
20240308,115800,352692555,4565,4565,4565,4565,1005
20240308,115700,348104730,4570,4570,4570,4570,0
20240308,115600,348104730,4570,4570,4570,4570,4
20240308,115500,348086450,4560,4560,4570,4555,264
20240308,115400,346882670,4575,4580,4580,4550,1317
20240308,115300,340889230,4560,4580,4585,4555,5243
20240308,115200,316943100,4585,4585,4585,4585,216
20240308,115100,315952740,4590,4590,4590,4590,2
20240308,115000,315943560,4590,4590,4590,4590,1
20240308,114900,315938970,4595,4585,4595,4585,120
20240308,114800,315387770,4585,4585,4585,4585,22
20240308,114700,315286900,4585,4590,4590,4580,3591
20240308,114600,298824595,4590,4595,4595,4590,2220
20240308,114500,288634550,4595,4595,4595,4595,0
20240308,114400,288634550,4595,4600,4600,4595,51
20240308,114300,288399955,4600,4595,4600,4590,285
20240308,114200,287091600,4600,4595,4600,4595,4711
20240308,114100,265444340,4595,4595,4595,4595,200
20240308,114000,264525340,4595,4595,4595,4595,89
20240308,113900,264116385,4600,4600,4600,4600,1
20240308,113800,264111785,4600,4595,4600,4595,24
20240308,113700,264001495,4600,4600,4600,4600,0
20240308,113600,264001495,4600,4600,4600,4600,0
20240308,113500,264001495,4600,4600,4600,4600,3
20240308,113400,263987695,4600,4600,4600,4600,51
20240308,113300,263753095,4600,4600,4600,4600,22
20240308,113200,263651895,4610,4610,4610,4610,0
20240308,113100,263651895,4610,4610,4610,4610,200
20240308,113000,262729895,4610,4610,4610,4610,1
20240308,112900,262725285,4600,4600,4610,4600,44
20240308,112800,262522835,4610,4600,4610,4600,72
20240308,112700,262191625,4610,4600,4610,4600,181
20240308,112600,261359015,4610,4610,4610,4610,7
20240308,112500,261326745,4600,4600,4600,4600,163
20240308,112400,260576945,4605,4605,4605,4605,0
20240308,112300,260576945,4605,4605,4605,4605,5
20240308,112200,260553920,4605,4600,4605,4600,43
20240308,112100,260355940,4605,4595,4605,4595,37
20240308,112000,260185775,4610,4610,4610,4610,6
20240308,111900,260158115,4610,4610,4615,4610,171
20240308,111800,259369665,4615,4615,4615,4615,0
20240308,111700,259369665,4615,4600,4615,4600,240
20240308,111600,258265635,4595,4600,4600,4595,678
20240308,111500,255147140,4610,4600,4610,4600,501
20240308,111400,252842530,4600,4600,4605,4600,24
20240308,111300,252732125,4600,4600,4600,4600,22
20240308,111200,252630925,4610,4610,4610,4610,0
20240308,111100,252630925,4610,4610,4610,4610,0
20240308,111000,252630925,4610,4600,4610,4600,47
20240308,110900,252414705,4600,4600,4600,4600,59
20240308,110800,252143305,4615,4615,4615,4615,0
20240308,110700,252143305,4615,4615,4615,4615,0
20240308,110600,252143305,4615,4615,4615,4615,1
20240308,110500,252138690,4600,4600,4600,4600,2000
20240308,110400,242938690,4615,4615,4615,4615,500
20240308,110300,240631190,4615,4615,4615,4615,1
20240308,110200,240626575,4610,4610,4610,4610,250
20240308,110100,239474075,4610,4610,4610,4610,0
20240308,110000,239474075,4610,4605,4610,4605,16
20240308,105900,239400385,4605,4610,4610,4605,36
20240308,105800,239234580,4610,4610,4610,4600,28
20240308,105700,239105720,4600,4610,4610,4600,201
20240308,105600,238180160,4610,4610,4610,4610,1
20240308,105500,238175550,4610,4610,4610,4610,151
20240308,105400,237479440,4610,4610,4610,4610,7
20240308,105300,237447170,4600,4605,4605,4600,93
20240308,105200,237019015,4605,4605,4605,4605,107
20240308,105100,236526280,4610,4610,4610,4610,39
20240308,105000,236346490,4605,4605,4605,4605,0
20240308,104900,236346490,4605,4600,4605,4600,221
20240308,104800,235329680,4600,4600,4600,4600,0
20240308,104700,235329680,4600,4600,4600,4600,3
20240308,104600,235315880,4600,4605,4605,4600,4022
20240308,104500,216806895,4605,4605,4605,4605,984
20240308,104400,212275575,4605,4605,4605,4605,100
20240308,104300,211815075,4610,4605,4610,4605,27
20240308,104200,211690715,4610,4610,4610,4610,0
20240308,104100,211690715,4610,4605,4610,4605,290
20240308,104000,210355240,4605,4605,4605,4605,0
20240308,103900,210355240,4605,4605,4605,4605,22
20240308,103800,210253930,4610,4610,4610,4610,0
20240308,103700,210253930,4610,4610,4610,4610,90
20240308,103600,209839030,4610,4610,4610,4610,0
20240308,103500,209839030,4610,4610,4610,4610,100
20240308,103400,209378030,4610,4610,4610,4610,50
20240308,103300,209147530,4605,4605,4605,4605,0
20240308,103200,209147530,4605,4610,4610,4605,348
20240308,103100,207543375,4610,4610,4610,4610,7
20240308,103000,207511105,4605,4605,4605,4605,41
20240308,102900,207322300,4605,4615,4615,4605,23
20240308,102800,207216375,4615,4615,4615,4615,0
20240308,102700,207216375,4615,4615,4615,4615,2
20240308,102600,207207145,4615,4615,4615,4615,21
20240308,102500,207110230,4615,4610,4615,4610,894
20240308,102400,202988850,4615,4610,4615,4610,46
20240308,102300,202776780,4610,4610,4610,4610,1
20240308,102200,202772170,4610,4610,4610,4610,227
20240308,102100,201725700,4620,4620,4620,4620,34
20240308,102000,201568620,4620,4610,4620,4610,72
20240308,101900,201236200,4610,4610,4610,4610,0
20240308,101800,201236200,4610,4610,4610,4610,22
20240308,101700,201134780,4610,4610,4610,4610,44
20240308,101600,200931940,4610,4615,4620,4610,211
20240308,101500,199959170,4620,4620,4620,4615,221
20240308,101400,198938250,4620,4615,4620,4615,2418
20240308,101300,187778675,4620,4620,4620,4620,2
20240308,101200,187769435,4620,4620,4620,4620,25
20240308,101100,187653935,4625,4620,4625,4620,40
20240308,101000,187469110,4620,4620,4620,4620,41
20240308,100900,187279690,4615,4615,4615,4615,37
20240308,100800,187108935,4620,4615,4620,4615,409
20240308,100700,185221355,4615,4615,4615,4615,0
20240308,100600,185221355,4615,4620,4620,4615,42
20240308,100500,185027425,4615,4625,4625,4615,903
20240308,100400,180858055,4620,4625,4625,4620,41
20240308,100300,180668630,4625,4620,4625,4620,273
20240308,100200,179407345,4625,4620,4625,4620,11
20240308,100100,179356520,4620,4625,4625,4620,444
20240308,100000,177303070,4620,4625,4625,4620,23
20240308,095900,177196805,4625,4625,4625,4625,6
20240308,095800,177169055,4625,4630,4630,4625,8
20240308,095700,177132030,4625,4625,4630,4625,46
20240308,095600,176919260,4630,4630,4630,4630,1
20240308,095500,176914630,4625,4630,4630,4625,62
20240308,095400,176627625,4635,4630,4635,4630,51
20240308,095300,176391245,4635,4630,4635,4625,821
20240308,095200,172590060,4630,4630,4630,4630,0
20240308,095100,172590060,4630,4630,4630,4630,651
20240308,095000,169575930,4630,4630,4630,4630,6
20240308,094900,169548150,4625,4620,4625,4620,1167
20240308,094800,164156025,4615,4610,4615,4610,939
20240308,094700,159822650,4615,4615,4615,4615,1696
20240308,094600,151995610,4620,4620,4620,4620,80
20240308,094500,151626010,4620,4620,4620,4620,86
20240308,094400,151228690,4620,4620,4620,4620,0
20240308,094300,151228690,4620,4635,4635,4620,11
20240308,094200,151177855,4615,4615,4615,4615,30
20240308,094100,151039405,4615,4615,4615,4615,280
20240308,094000,149747205,4615,4615,4615,4610,789
20240308,093900,146106195,4635,4635,4635,4635,0
20240308,093800,146106195,4635,4635,4635,4635,6
20240308,093700,146078385,4635,4640,4640,4635,17
20240308,093600,145999585,4610,4610,4610,4610,45
20240308,093500,145792135,4610,4620,4620,4610,967
20240308,093400,141333290,4650,4650,4650,4650,3
20240308,093300,141319340,4650,4650,4650,4625,162
20240308,093200,140567610,4650,4650,4650,4650,3
20240308,093100,140553660,4650,4650,4650,4650,1
20240308,093000,140549010,4625,4650,4650,4620,1255
20240308,092900,134743230,4635,4635,4635,4635,0
20240308,092800,134743230,4635,4650,4650,4635,4289
20240308,092700,114843180,4660,4660,4660,4660,3
20240308,092600,114829200,4640,4640,4640,4640,220
20240308,092500,113808400,4640,4640,4640,4640,3311
20240308,092400,98445360,4640,4640,4640,4640,459
20240308,092300,96315600,4645,4670,4670,4645,978
20240308,092200,91768155,4670,4675,4675,4670,70
20240308,092100,91441005,4675,4670,4675,4670,610
20240308,092000,88592255,4670,4655,4670,4655,339
20240308,091900,87014195,4655,4655,4655,4655,40
20240308,091800,86827995,4655,4655,4655,4655,0
20240308,091700,86827995,4655,4655,4655,4655,473
20240308,091600,84626180,4655,4675,4675,4655,254
20240308,091500,83439530,4675,4670,4675,4670,1840
20240308,091400,74839630,4655,4675,4675,4655,102
20240308,091300,74362820,4675,4670,4675,4670,817
20240308,091200,70547425,4670,4655,4670,4655,808
20240308,091100,66780215,4655,4655,4670,4655,3165
20240308,091000,52040670,4655,4655,4655,4655,870
20240308,090900,47990820,4650,4645,4650,4640,887
20240308,090800,43872180,4650,4645,4650,4640,474
20240308,090700,41670120,4640,4640,4640,4640,371
20240308,090600,39948680,4635,4625,4635,4620,3647
20240308,090500,23062445,4620,4625,4625,4620,126
20240308,090400,22480195,4625,4630,4630,4625,1328
20240308,090300,16331765,4630,4610,4630,4610,237
20240308,090200,15237635,4605,4610,4610,4600,75
20240308,090100,14892400,4595,4595,4600,4595,104
20240308,090000,14414515,4595,4595,4595,4595,3137