KissMeData/043370/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,192500,405902700,11200,11200,11200,11200,3002
20240322,192400,405902700,11200,11200,11200,11200,0
20240322,192300,405902700,11200,11200,11200,11200,0
20240322,192200,405902700,11200,11200,11200,11200,0
20240322,192100,405902700,11200,11200,11200,11200,0
20240322,192000,405902700,11200,11200,11200,11200,0
20240322,191900,405902700,11200,11200,11200,11200,0
20240322,191800,405902700,11200,11200,11200,11200,0
20240322,191700,405902700,11200,11200,11200,11200,0
20240322,191600,405902700,11200,11200,11200,11200,0
20240322,191500,405902700,11200,11200,11200,11200,0
20240322,191400,405902700,11200,11200,11200,11200,0
20240322,191300,405902700,11200,11200,11200,11200,0
20240322,191200,405902700,11200,11200,11200,11200,0
20240322,191100,405902700,11200,11200,11200,11200,0
20240322,191000,405902700,11200,11200,11200,11200,0
20240322,190900,405902700,11200,11200,11200,11200,0
20240322,190800,405902700,11200,11200,11200,11200,0
20240322,190700,405902700,11200,11200,11200,11200,0
20240322,190600,405902700,11200,11200,11200,11200,0
20240322,190500,405902700,11200,11200,11200,11200,0
20240322,190400,405902700,11200,11200,11200,11200,0
20240322,190300,405902700,11200,11200,11200,11200,0
20240322,190200,405902700,11200,11200,11200,11200,0
20240322,190100,405902700,11200,11200,11200,11200,0
20240322,190000,405902700,11200,11200,11200,11200,0
20240322,185900,405902700,11200,11200,11200,11200,0
20240322,185800,405902700,11200,11200,11200,11200,0
20240322,185700,405902700,11200,11200,11200,11200,0
20240322,185600,405902700,11200,11200,11200,11200,0
20240322,185500,405902700,11200,11200,11200,11200,3002
20240322,185400,405902700,11200,11200,11200,11200,0
20240322,185300,405902700,11200,11200,11200,11200,0
20240322,185200,405902700,11200,11200,11200,11200,0
20240322,185100,405902700,11200,11200,11200,11200,0
20240322,185000,405902700,11200,11200,11200,11200,0
20240322,184900,405902700,11200,11200,11200,11200,0
20240322,184800,405902700,11200,11200,11200,11200,0
20240322,184700,405902700,11200,11200,11200,11200,0
20240322,184600,405902700,11200,11200,11200,11200,0
20240322,184500,405902700,11200,11200,11200,11200,0
20240322,184400,405902700,11200,11200,11200,11200,0
20240322,184300,405902700,11200,11200,11200,11200,0
20240322,184200,405902700,11200,11200,11200,11200,0
20240322,184100,405902700,11200,11200,11200,11200,0
20240322,184000,405902700,11200,11200,11200,11200,0
20240322,183900,405902700,11200,11200,11200,11200,0
20240322,183800,405902700,11200,11200,11200,11200,0
20240322,183700,405902700,11200,11200,11200,11200,0
20240322,183600,405902700,11200,11200,11200,11200,0
20240322,183500,405902700,11200,11200,11200,11200,0
20240322,183400,405902700,11200,11200,11200,11200,0
20240322,183300,405902700,11200,11200,11200,11200,0
20240322,183200,405902700,11200,11200,11200,11200,0
20240322,183100,405902700,11200,11200,11200,11200,0
20240322,183000,405902700,11200,11200,11200,11200,0
20240322,182900,405902700,11200,11200,11200,11200,0
20240322,182800,405902700,11200,11200,11200,11200,0
20240322,182700,405902700,11200,11200,11200,11200,0
20240322,182600,405902700,11200,11200,11200,11200,0
20240322,182500,405902700,11200,11200,11200,11200,3002
20240322,182400,405902700,11200,11200,11200,11200,0
20240322,182300,405902700,11200,11200,11200,11200,0
20240322,182200,405902700,11200,11200,11200,11200,0
20240322,182100,405902700,11200,11200,11200,11200,0
20240322,182000,405902700,11200,11200,11200,11200,0
20240322,181900,405902700,11200,11200,11200,11200,0
20240322,181800,405902700,11200,11200,11200,11200,0
20240322,181700,405902700,11200,11200,11200,11200,0
20240322,181600,405902700,11200,11200,11200,11200,0
20240322,181500,405902700,11200,11200,11200,11200,0
20240322,181400,405902700,11200,11200,11200,11200,0
20240322,181300,405902700,11200,11200,11200,11200,0
20240322,181200,405902700,11200,11200,11200,11200,0
20240322,181100,405902700,11200,11200,11200,11200,0
20240322,181000,405902700,11200,11200,11200,11200,0
20240322,180900,405902700,11200,11200,11200,11200,0
20240322,180800,405902700,11200,11200,11200,11200,0
20240322,180700,405902700,11200,11200,11200,11200,0
20240322,180600,405902700,11200,11200,11200,11200,0
20240322,180500,405902700,11200,11200,11200,11200,0
20240322,180400,405902700,11200,11200,11200,11200,0
20240322,180300,405902700,11200,11200,11200,11200,0
20240322,180200,405902700,11200,11200,11200,11200,0
20240322,180100,405902700,11200,11200,11200,11200,0
20240322,180000,405902700,11200,11200,11200,11200,0
20240322,175900,405902700,11200,11200,11200,11200,0
20240322,175800,405902700,11200,11200,11200,11200,0
20240322,175700,405902700,11200,11200,11200,11200,0
20240322,175600,405902700,11200,11200,11200,11200,0
20240322,175500,405902700,11200,11200,11200,11200,3002
20240322,175400,405902700,11200,11200,11200,11200,0
20240322,175300,405902700,11200,11200,11200,11200,0
20240322,175200,405902700,11200,11200,11200,11200,0
20240322,175100,405902700,11200,11200,11200,11200,0
20240322,175000,405902700,11200,11200,11200,11200,0
20240322,174900,405902700,11200,11200,11200,11200,0
20240322,174800,405902700,11200,11200,11200,11200,0
20240322,174700,405902700,11200,11200,11200,11200,0
20240322,174600,405902700,11200,11200,11200,11200,0
20240322,174500,405902700,11200,11200,11200,11200,0
20240322,174400,405902700,11200,11200,11200,11200,0
20240322,174300,405902700,11200,11200,11200,11200,0
20240322,174200,405902700,11200,11200,11200,11200,0
20240322,174100,405902700,11200,11200,11200,11200,0
20240322,174000,405902700,11200,11200,11200,11200,0
20240322,173900,405902700,11200,11200,11200,11200,0
20240322,173800,405902700,11200,11200,11200,11200,0
20240322,173700,405902700,11200,11200,11200,11200,0
20240322,173600,405902700,11200,11200,11200,11200,0
20240322,173500,405902700,11200,11200,11200,11200,0
20240322,173400,405902700,11200,11200,11200,11200,0
20240322,173300,405902700,11200,11200,11200,11200,0
20240322,173200,405902700,11200,11200,11200,11200,0
20240322,173100,405902700,11200,11200,11200,11200,0
20240322,173000,405902700,11200,11200,11200,11200,0
20240322,172900,405902700,11200,11200,11200,11200,0
20240322,172800,405902700,11200,11200,11200,11200,0
20240322,172700,405902700,11200,11200,11200,11200,0
20240322,172600,405902700,11200,11200,11200,11200,0
20240322,172500,405902700,11200,11200,11200,11200,3002
20240322,172400,405902700,11200,11200,11200,11200,0
20240322,172300,405902700,11200,11200,11200,11200,0
20240322,172200,405902700,11200,11200,11200,11200,0
20240322,172100,405902700,11200,11200,11200,11200,0
20240322,172000,405902700,11200,11200,11200,11200,0
20240322,171900,405902700,11200,11200,11200,11200,0
20240322,171800,405902700,11200,11200,11200,11200,0
20240322,171700,405902700,11200,11200,11200,11200,0
20240322,171600,405902700,11200,11200,11200,11200,0
20240322,171500,405902700,11200,11200,11200,11200,0
20240322,171400,405902700,11200,11200,11200,11200,0
20240322,171300,405902700,11200,11200,11200,11200,0
20240322,171200,405902700,11200,11200,11200,11200,0
20240322,171100,405902700,11200,11200,11200,11200,0
20240322,171000,405902700,11200,11200,11200,11200,0
20240322,170900,405902700,11200,11200,11200,11200,0
20240322,170800,405902700,11200,11200,11200,11200,0
20240322,170700,405902700,11200,11200,11200,11200,0
20240322,170600,405902700,11200,11200,11200,11200,0
20240322,170500,405902700,11200,11200,11200,11200,0
20240322,170400,405902700,11200,11200,11200,11200,0
20240322,170300,405902700,11200,11200,11200,11200,0
20240322,170200,405902700,11200,11200,11200,11200,0
20240322,170100,405902700,11200,11200,11200,11200,0
20240322,170000,405902700,11200,11200,11200,11200,0
20240322,165900,405902700,11200,11200,11200,11200,0
20240322,165800,405902700,11200,11200,11200,11200,0
20240322,165700,405902700,11200,11200,11200,11200,0
20240322,165600,405902700,11200,11200,11200,11200,0
20240322,165500,405902700,11200,11200,11200,11200,3002
20240322,165400,405902700,11200,11200,11200,11200,0
20240322,165300,405902700,11200,11200,11200,11200,0
20240322,165200,405902700,11200,11200,11200,11200,0
20240322,165100,405902700,11200,11200,11200,11200,0
20240322,165000,405902700,11200,11200,11200,11200,0
20240322,164900,405902700,11200,11200,11200,11200,0
20240322,164800,405902700,11200,11200,11200,11200,0
20240322,164700,405902700,11200,11200,11200,11200,0
20240322,164600,405902700,11200,11200,11200,11200,0
20240322,164500,405902700,11200,11200,11200,11200,0
20240322,164400,405902700,11200,11200,11200,11200,0
20240322,164300,405902700,11200,11200,11200,11200,0
20240322,164200,405902700,11200,11200,11200,11200,0
20240322,164100,405902700,11200,11200,11200,11200,0
20240322,164000,405902700,11200,11200,11200,11200,0
20240322,163900,405902700,11200,11200,11200,11200,0
20240322,163800,405902700,11200,11200,11200,11200,0
20240322,163700,405902700,11200,11200,11200,11200,0
20240322,163600,405902700,11200,11200,11200,11200,0
20240322,163500,405902700,11200,11200,11200,11200,0
20240322,163400,405902700,11200,11200,11200,11200,0
20240322,163300,405902700,11200,11200,11200,11200,0
20240322,163200,405902700,11200,11200,11200,11200,0
20240322,163100,405902700,11200,11200,11200,11200,0
20240322,163000,405902700,11200,11200,11200,11200,0
20240322,162900,405902700,11200,11200,11200,11200,0
20240322,162800,405902700,11200,11200,11200,11200,0
20240322,162700,405902700,11200,11200,11200,11200,0
20240322,162600,405902700,11200,11200,11200,11200,0
20240322,162500,405902700,11200,11200,11200,11200,3002
20240322,162400,405902700,11200,11200,11200,11200,0
20240322,162300,405902700,11200,11200,11200,11200,0
20240322,162200,405902700,11200,11200,11200,11200,0
20240322,162100,405902700,11200,11200,11200,11200,0
20240322,162000,405902700,11200,11200,11200,11200,0
20240322,161900,405902700,11200,11200,11200,11200,0
20240322,161800,405902700,11200,11200,11200,11200,0
20240322,161700,405902700,11200,11200,11200,11200,0
20240322,161600,405902700,11200,11200,11200,11200,0
20240322,161500,405902700,11200,11200,11200,11200,0
20240322,161400,405902700,11200,11200,11200,11200,0
20240322,161300,405902700,11200,11200,11200,11200,0
20240322,161200,405902700,11200,11200,11200,11200,0
20240322,161100,405902700,11200,11200,11200,11200,0
20240322,161000,405902700,11200,11200,11200,11200,0
20240322,160900,405902700,11200,11200,11200,11200,0
20240322,160800,405902700,11200,11200,11200,11200,0
20240322,160700,405902700,11200,11200,11200,11200,0
20240322,160600,405902700,11200,11200,11200,11200,0
20240322,160500,405902700,11200,11200,11200,11200,0
20240322,160400,405902700,11200,11200,11200,11200,0
20240322,160300,405902700,11200,11200,11200,11200,0
20240322,160200,405902700,11200,11200,11200,11200,0
20240322,160100,405902700,11200,11200,11200,11200,0
20240322,160000,405902700,11200,11200,11200,11200,0
20240322,155900,405902700,11200,11200,11200,11200,0
20240322,155800,405902700,11200,11200,11200,11200,0
20240322,155700,405902700,11200,11200,11200,11200,0
20240322,155600,405902700,11200,11200,11200,11200,0
20240322,155500,405902700,11200,11200,11200,11200,3002
20240322,155400,405902700,11200,11200,11200,11200,0
20240322,155300,405902700,11200,11200,11200,11200,0
20240322,155200,405902700,11200,11200,11200,11200,0
20240322,155100,405902700,11200,11200,11200,11200,0
20240322,155000,405902700,11200,11200,11200,11200,0
20240322,154900,405902700,11200,11200,11200,11200,0
20240322,154800,405902700,11200,11200,11200,11200,0
20240322,154700,405902700,11200,11200,11200,11200,0
20240322,154600,405902700,11200,11200,11200,11200,0
20240322,154500,405902700,11200,11200,11200,11200,0
20240322,154400,405902700,11200,11200,11200,11200,0
20240322,154300,405902700,11200,11200,11200,11200,0
20240322,154200,405902700,11200,11200,11200,11200,0
20240322,154100,405902700,11200,11200,11200,11200,0
20240322,154000,405902700,11200,11200,11200,11200,0
20240322,153900,405902700,11200,11200,11200,11200,0
20240322,153800,405902700,11200,11200,11200,11200,0
20240322,153700,405902700,11200,11200,11200,11200,0
20240322,153600,405902700,11200,11200,11200,11200,0
20240322,153500,405902700,11200,11200,11200,11200,0
20240322,153400,405902700,11200,11200,11200,11200,0
20240322,153300,405902700,11200,11200,11200,11200,0
20240322,153200,405902700,11200,11200,11200,11200,0
20240322,153100,405902700,11200,11200,11200,11200,0
20240322,153000,405902700,11200,11200,11200,11200,3002
20240322,152900,372280300,11170,11170,11170,11170,0
20240322,152800,372280300,11170,11170,11170,11170,0
20240322,152700,372280300,11170,11170,11170,11170,0
20240322,152600,372280300,11170,11170,11170,11170,0
20240322,152500,372280300,11170,11170,11170,11170,0
20240322,152400,372280300,11170,11170,11170,11170,0
20240322,152300,372280300,11170,11170,11170,11170,0
20240322,152200,372280300,11170,11170,11170,11170,0
20240322,152100,372280300,11170,11170,11170,11170,0
20240322,152000,372280300,11170,11170,11170,11170,0
20240322,151900,372280300,11170,11130,11180,11110,714
20240322,151800,364316520,11130,11130,11130,11130,1
20240322,151700,364305390,11120,11110,11120,11100,212
20240322,151600,361951000,11110,11110,11110,11110,41
20240322,151500,361495490,11110,11110,11110,11110,2
20240322,151400,361473270,11110,11110,11110,11110,0
20240322,151300,361473270,11110,11110,11110,11110,6
20240322,151200,361406610,11110,11110,11110,11110,0
20240322,151100,361406610,11110,11110,11110,11110,1
20240322,151000,361395500,11110,11110,11110,11110,6
20240322,150900,361328840,11120,11110,11120,11110,3
20240322,150800,361295500,11110,11110,11110,11110,145
20240322,150700,359684550,11110,11100,11110,11100,50
20240322,150600,359129150,11110,11110,11110,11110,2
20240322,150500,359106930,11100,11100,11110,11100,22
20240322,150400,358862660,11100,11100,11110,11100,20
20240322,150300,358640650,11100,11100,11100,11100,4
20240322,150200,358596250,11110,11110,11110,11110,41
20240322,150100,358140740,11110,11120,11130,11110,25
20240322,150000,357862930,11130,11130,11130,11130,10
20240322,145900,357751630,11130,11130,11130,11130,20
20240322,145800,357529030,11130,11120,11130,11120,102
20240322,145700,356394770,11110,11110,11110,11110,70
20240322,145600,355617070,11110,11110,11110,11110,15
20240322,145500,355450420,11110,11110,11110,11110,0
20240322,145400,355450420,11110,11110,11110,11110,0
20240322,145300,355450420,11110,11110,11110,11110,0
20240322,145200,355450420,11110,11130,11130,11110,21
20240322,145100,355216950,11130,11130,11130,11130,1
20240322,145000,355205820,11130,11130,11130,11130,0
20240322,144900,355205820,11130,11130,11130,11130,5
20240322,144800,355150170,11140,11140,11140,11140,0
20240322,144700,355150170,11140,11140,11140,11140,21
20240322,144600,354916230,11140,11140,11140,11140,73
20240322,144500,354103010,11130,11130,11130,11130,22
20240322,144400,353858150,11130,11130,11130,11130,44
20240322,144300,353368430,11130,11130,11130,11130,1
20240322,144200,353357300,11130,11130,11130,11130,1
20240322,144100,353346170,11140,11140,11140,11140,0
20240322,144000,353346170,11140,11140,11140,11140,0
20240322,143900,353346170,11140,11140,11140,11140,69
20240322,143800,352577510,11140,11140,11140,11140,0
20240322,143700,352577510,11140,11130,11140,11130,292
20240322,143600,349327540,11130,11100,11130,11100,101
20240322,143500,348206410,11130,11120,11130,11120,2
20240322,143400,348184160,11110,11100,11110,11100,440
20240322,143300,343299550,11090,11100,11100,11090,2
20240322,143200,343277360,11090,11090,11090,11090,0
20240322,143100,343277360,11090,11080,11090,11070,110
20240322,143000,342059400,11070,11070,11070,11070,200
20240322,142900,339845400,11070,11100,11100,11070,45
20240322,142800,339346540,11100,11100,11100,11100,10
20240322,142700,339235540,11100,11100,11100,11100,5
20240322,142600,339180040,11100,11100,11100,11100,0
20240322,142500,339180040,11100,11100,11100,11100,0
20240322,142400,339180040,11100,11100,11100,11100,0
20240322,142300,339180040,11100,11100,11100,11100,1
20240322,142200,339168940,11090,11090,11090,11090,47
20240322,142100,338647710,11070,11070,11070,11070,0
20240322,142000,338647710,11070,11080,11080,11070,14
20240322,141900,338492720,11070,11070,11070,11070,0
20240322,141800,338492720,11070,11090,11090,11070,28
20240322,141700,338182520,11090,11100,11100,11090,33
20240322,141600,337816380,11110,11110,11110,11110,0
20240322,141500,337816380,11110,11110,11110,11110,0
20240322,141400,337816380,11110,11110,11110,11110,8
20240322,141300,337727500,11110,11110,11110,11110,0
20240322,141200,337727500,11110,11110,11110,11110,0
20240322,141100,337727500,11110,11110,11110,11110,0
20240322,141000,337727500,11110,11110,11110,11110,1
20240322,140900,337716390,11100,11100,11100,11080,47
20240322,140800,337194970,11090,11080,11090,11080,173
20240322,140700,335276550,11070,11070,11070,11070,0
20240322,140600,335276550,11070,11070,11070,11070,0
20240322,140500,335276550,11070,11090,11090,11070,20
20240322,140400,335055020,11090,11090,11090,11090,4
20240322,140300,335010660,11090,11090,11090,11090,1
20240322,140200,334999570,11080,11080,11080,11080,59
20240322,140100,334345850,11080,11080,11080,11080,5
20240322,140000,334290450,11080,11080,11080,11080,47
20240322,135900,333769690,11080,11080,11080,11080,1
20240322,135800,333758610,11070,11080,11080,11070,43
20240322,135700,333282580,11080,11080,11080,11080,49
20240322,135600,332739660,11080,11080,11080,11080,19
20240322,135500,332529140,11090,11090,11090,11090,1
20240322,135400,332518050,11090,11080,11090,11080,31
20240322,135300,332174560,11090,11090,11090,11080,59
20240322,135200,331520290,11090,11090,11090,11090,0
20240322,135100,331520290,11090,11090,11090,11090,1
20240322,135000,331509200,11070,11090,11090,11070,15
20240322,134900,331343120,11090,11090,11090,11090,50
20240322,134800,330788620,11080,11080,11080,11070,49
20240322,134700,330246010,11100,11100,11100,11100,0
20240322,134600,330246010,11100,11100,11100,11100,0
20240322,134500,330246010,11100,11090,11100,11080,14
20240322,134400,330090860,11100,11100,11100,11100,147
20240322,134300,328459160,11100,11100,11100,11100,200
20240322,134200,326239160,11100,11090,11100,11090,400
20240322,134100,321801940,11080,11080,11080,11080,260
20240322,134000,318921140,11080,11080,11080,11080,7
20240322,133900,318843580,11070,11070,11070,11070,30
20240322,133800,318511480,11070,11070,11070,11070,165
20240322,133700,316684930,11070,11070,11070,11070,0
20240322,133600,316684930,11070,11090,11090,11070,18
20240322,133500,316485560,11090,11070,11090,11070,29
20240322,133400,316164510,11070,11070,11070,11070,0
20240322,133300,316164510,11070,11080,11080,11070,14
20240322,133200,316009420,11090,11090,11090,11090,0
20240322,133100,316009420,11090,11090,11090,11090,1
20240322,133000,315998330,11070,11090,11090,11070,55
20240322,132900,315388530,11090,11090,11090,11090,2
20240322,132800,315366350,11070,11070,11070,11070,0
20240322,132700,315366350,11070,11100,11100,11070,73
20240322,132600,314556160,11100,11090,11100,11060,2577
20240322,132500,286036130,11070,11090,11090,11070,169
20240322,132400,284162680,11100,11100,11100,11100,0
20240322,132300,284162680,11100,11100,11100,11100,8
20240322,132200,284073880,11100,11100,11100,11100,759
20240322,132100,275648980,11100,11100,11100,11100,1
20240322,132000,275637880,11090,11090,11090,11090,165
20240322,131900,273808030,11090,11090,11090,11090,4
20240322,131800,273763670,11080,11080,11080,11080,5
20240322,131700,273708270,11090,11090,11090,11090,1
20240322,131600,273697180,11090,11090,11090,11090,4
20240322,131500,273652820,11090,11090,11090,11090,0
20240322,131400,273652820,11090,11080,11090,11080,33
20240322,131300,273287130,11080,11080,11080,11080,0
20240322,131200,273287130,11080,11090,11090,11080,33
20240322,131100,272921480,11090,11090,11090,11090,2
20240322,131000,272899300,11090,11090,11090,11090,5
20240322,130900,272843850,11090,11090,11090,11090,48
20240322,130800,272311530,11090,11090,11090,11090,64
20240322,130700,271601770,11100,11100,11100,11100,1
20240322,130600,271590670,11100,11100,11100,11100,7
20240322,130500,271512970,11090,11090,11090,11090,1
20240322,130400,271501880,11080,11080,11080,11080,0
20240322,130300,271501880,11080,11090,11090,11080,337
20240322,130200,267766500,11080,11090,11090,11080,46
20240322,130100,267256770,11090,11090,11090,11080,16
20240322,130000,267079380,11090,11090,11090,11090,1
20240322,125900,267068290,11090,11090,11090,11090,0
20240322,125800,267068290,11090,11090,11090,11090,1
20240322,125700,267057200,11070,11090,11090,11070,60
20240322,125600,266392490,11090,11090,11090,11090,0
20240322,125500,266392490,11090,11090,11090,11090,0
20240322,125400,266392490,11090,11090,11090,11090,0
20240322,125300,266392490,11090,11090,11090,11090,5
20240322,125200,266337040,11090,11080,11090,11080,196
20240322,125100,264164920,11090,11090,11090,11090,48
20240322,125000,263632600,11090,11080,11090,11080,116
20240322,124900,262347310,11070,11080,11080,11070,47
20240322,124800,261826960,11080,11080,11080,11080,1
20240322,124700,261815880,11080,11080,11080,11080,0
20240322,124600,261815880,11080,11080,11080,11080,1
20240322,124500,261804800,11080,11080,11080,11080,5
20240322,124400,261749400,11080,11070,11080,11070,29
20240322,124300,261428360,11080,11080,11080,11080,1
20240322,124200,261417280,11090,11090,11090,11090,1
20240322,124100,261406190,11070,11080,11080,11070,27
20240322,124000,261107290,11090,11090,11090,11090,5
20240322,123900,261051840,11070,11080,11080,11070,27
20240322,123800,260752720,11090,11090,11090,11090,1
20240322,123700,260741630,11090,11090,11090,11090,0
20240322,123600,260741630,11090,11090,11090,11090,5
20240322,123500,260686180,11080,11080,11080,11080,0
20240322,123400,260686180,11080,11080,11080,11080,89
20240322,123300,259700060,11080,11080,11080,11070,33
20240322,123200,259334450,11080,11080,11080,11080,5
20240322,123100,259279050,11080,11080,11080,11080,182
20240322,123000,257262490,11080,11080,11080,11080,0
20240322,122900,257262490,11080,11090,11090,11080,29
20240322,122800,256941160,11090,11100,11100,11090,30
20240322,122700,256608400,11090,11100,11100,11090,6
20240322,122600,256541850,11090,11090,11090,11090,31
20240322,122500,256198060,11100,11100,11100,11100,0
20240322,122400,256198060,11100,11100,11100,11100,1
20240322,122300,256186960,11100,11100,11100,11100,7
20240322,122200,256109260,11100,11090,11100,11090,143
20240322,122100,254523360,11090,11090,11090,11090,1
20240322,122000,254512270,11090,11080,11090,11080,48
20240322,121900,253980380,11090,11090,11100,11090,165
20240322,121800,252150520,11090,11090,11090,11090,230
20240322,121700,249599820,11090,11090,11090,11090,50
20240322,121600,249045320,11090,11090,11090,11090,115
20240322,121500,247769970,11080,11090,11090,11080,69
20240322,121400,247005380,11090,11100,11100,11090,2
20240322,121300,246983190,11090,11080,11090,11080,56
20240322,121200,246362650,11080,11090,11090,11080,41
20240322,121100,245907980,11100,11100,11100,11100,3
20240322,121000,245874680,11090,11100,11100,11090,70
20240322,120900,245098370,11090,11090,11090,11090,0
20240322,120800,245098370,11090,11090,11100,11090,47
20240322,120700,244577130,11100,11100,11100,11100,10
20240322,120600,244466130,11100,11090,11100,11090,19
20240322,120500,244255360,11100,11100,11100,11100,1
20240322,120400,244244260,11090,11090,11090,11090,33
20240322,120300,243878290,11100,11100,11100,11100,0
20240322,120200,243878290,11100,11100,11100,11100,6
20240322,120100,243811690,11100,11100,11100,11100,30
20240322,120000,243478690,11100,11100,11100,11100,1
20240322,115900,243467590,11100,11100,11100,11100,0
20240322,115800,243467590,11100,11100,11100,11100,13
20240322,115700,243323290,11100,11100,11100,11100,0
20240322,115600,243323290,11100,11100,11100,11100,142
20240322,115500,241747090,11100,11100,11100,11090,49
20240322,115400,241203600,11100,11100,11100,11100,65
20240322,115300,240482100,11090,11090,11090,11090,0
20240322,115200,240482100,11090,11090,11090,11090,0
20240322,115100,240482100,11090,11100,11100,11090,51
20240322,115000,239916500,11100,11100,11100,11100,26
20240322,114900,239627900,11110,11110,11110,11110,5
20240322,114800,239572350,11110,11110,11110,11110,0
20240322,114700,239572350,11110,11110,11110,11110,0
20240322,114600,239572350,11110,11100,11120,11100,638
20240322,114500,232485230,11100,11100,11100,11100,6
20240322,114400,232418630,11100,11090,11100,11090,48
20240322,114300,231886290,11100,11100,11100,11100,1
20240322,114200,231875190,11100,11100,11100,11100,0
20240322,114100,231875190,11100,11100,11100,11100,57
20240322,114000,231242490,11100,11100,11100,11100,50
20240322,113900,230687490,11100,11100,11100,11100,300
20240322,113800,227357490,11110,11110,11110,11110,1
20240322,113700,227346380,11100,11110,11110,11100,136
20240322,113600,225836740,11110,11110,11110,11110,1
20240322,113500,225825630,11110,11110,11110,11110,1
20240322,113400,225814520,11100,11100,11100,11100,0
20240322,113300,225814520,11100,11110,11110,11100,64
20240322,113200,225104110,11110,11100,11110,11100,185
20240322,113100,223049610,11100,11120,11120,11100,242
20240322,113000,220362470,11090,11120,11120,11090,17
20240322,112900,220173840,11120,11120,11120,11120,1
20240322,112800,220162720,11110,11110,11120,11110,370
20240322,112700,216050370,11110,11110,11110,11080,185
20240322,112600,213995440,11080,11110,11110,11080,17
20240322,112500,213806840,11100,11100,11100,11100,0
20240322,112400,213806840,11100,11100,11100,11100,136
20240322,112300,212297240,11100,11090,11100,11090,4
20240322,112200,212252870,11100,11090,11100,11090,9
20240322,112100,212153050,11080,11080,11080,11080,0
20240322,112000,212153050,11080,11080,11080,11080,34
20240322,111900,211776330,11080,11080,11080,11080,0
20240322,111800,211776330,11080,11090,11090,11080,28
20240322,111700,211466080,11090,11080,11090,11080,101
20240322,111600,210346990,11080,11080,11080,11080,29
20240322,111500,210025670,11090,11090,11090,11090,16
20240322,111400,209848230,11090,11100,11100,11090,6
20240322,111300,209781680,11100,11100,11100,11100,51
20240322,111200,209215580,11110,11110,11110,11110,1
20240322,111100,209204470,11100,11100,11110,11100,294
20240322,111000,205940620,11100,11100,11100,11100,1
20240322,110900,205929520,11090,11090,11090,11090,157
20240322,110800,204188390,11090,11090,11090,11090,1
20240322,110700,204177300,11090,11080,11090,11080,99
20240322,110600,203079790,11080,11080,11080,11080,5
20240322,110500,203024390,11090,11090,11090,11090,1
20240322,110400,203013300,11090,11090,11090,11090,0
20240322,110300,203013300,11090,11090,11090,11090,96
20240322,110200,201948660,11090,11090,11090,11080,80
20240322,110100,201062240,11090,11090,11090,11090,9
20240322,110000,200962430,11090,11090,11090,11090,50
20240322,105900,200407930,11080,11090,11090,11080,29
20240322,105800,200086600,11090,11090,11090,11090,57
20240322,105700,199454470,11090,11090,11090,11090,10
20240322,105600,199343570,11090,11090,11090,11090,159
20240322,105500,197580260,11090,11080,11090,11080,246
20240322,105400,194853120,11080,11080,11080,11080,6
20240322,105300,194786640,11070,11090,11090,11070,40
20240322,105200,194343520,11080,11080,11080,11080,171
20240322,105100,192448840,11080,11080,11080,11080,4
20240322,105000,192404520,11080,11070,11080,11070,651
20240322,104900,185197700,11080,11090,11090,11080,238
20240322,104800,182560650,11080,11080,11080,11080,78
20240322,104700,181696410,11090,11090,11090,11090,10
20240322,104600,181585510,11090,11090,11090,11090,5
20240322,104500,181530060,11070,11070,11070,11070,113
20240322,104400,180279150,11070,11110,11110,11070,618
20240322,104300,173434390,11090,11090,11090,11090,599
20240322,104200,166791480,11120,11150,11150,11100,5616
20240322,104100,104342800,11150,11150,11150,11150,5
20240322,104000,104287050,11160,11150,11160,11150,282
20240322,103900,101142740,11170,11170,11170,11170,1
20240322,103800,101131570,11150,11170,11170,11150,354
20240322,103700,97183450,11160,11160,11170,11160,10
20240322,103600,97071800,11160,11160,11160,11160,0
20240322,103500,97071800,11160,11160,11160,11160,114
20240322,103400,95799560,11160,11160,11160,11150,6
20240322,103300,95732640,11160,11160,11160,11160,5
20240322,103200,95676840,11160,11160,11160,11160,0
20240322,103100,95676840,11160,11160,11160,11160,202
20240322,103000,93422520,11160,11160,11160,11160,100
20240322,102900,92306520,11160,11150,11170,11150,131
20240322,102800,90844530,11160,11150,11160,11150,157
20240322,102700,89092450,11160,11160,11160,11160,1
20240322,102600,89081290,11150,11160,11160,11150,138
20240322,102500,87541220,11170,11160,11170,11160,75
20240322,102400,86704210,11160,11150,11160,11150,8
20240322,102300,86614940,11150,11150,11150,11150,6
20240322,102200,86548040,11150,11150,11150,11150,1
20240322,102100,86536890,11160,11160,11160,11160,67
20240322,102000,85789170,11160,11150,11160,11150,93
20240322,101900,84751310,11140,11140,11140,11140,5
20240322,101800,84695610,11160,11160,11160,11150,297
20240322,101700,81383000,11160,11160,11160,11160,6
20240322,101600,81316040,11160,11150,11160,11150,50
20240322,101500,80758530,11150,11150,11150,11140,7
20240322,101400,80680530,11150,11160,11160,11150,158
20240322,101300,78918760,11160,11160,11160,11160,100
20240322,101200,77802760,11160,11160,11160,11160,565
20240322,101100,71497360,11150,11170,11170,11150,541
20240322,101000,65460400,11180,11180,11180,11180,4
20240322,100900,65415680,11170,11170,11170,11160,3
20240322,100800,65382180,11160,11180,11180,11160,211
20240322,100700,63025390,11180,11190,11190,11180,6
20240322,100600,62958260,11190,11190,11190,11190,1
20240322,100500,62947070,11170,11180,11180,11170,107
20240322,100400,61750880,11180,11180,11180,11180,3
20240322,100300,61717340,11180,11180,11180,11180,2
20240322,100200,61694980,11180,11180,11180,11180,1
20240322,100100,61683800,11190,11190,11190,11190,1
20240322,100000,61672610,11180,11170,11180,11170,2
20240322,095900,61650260,11180,11190,11190,11180,7
20240322,095800,61571990,11160,11160,11160,11160,7
20240322,095700,61493870,11160,11170,11170,11160,105
20240322,095600,60321070,11190,11180,11190,11160,117
20240322,095500,59014570,11180,11190,11190,11180,5
20240322,095400,58958630,11170,11170,11170,11170,1
20240322,095300,58947460,11170,11190,11190,11170,541
20240322,095200,52898230,11200,11200,11200,11200,0
20240322,095100,52898230,11200,11200,11200,11200,1
20240322,095000,52887030,11190,11190,11190,11190,7
20240322,094900,52808700,11180,11180,11180,11180,1
20240322,094800,52797520,11180,11180,11180,11180,326
20240322,094700,49152840,11180,11200,11200,11180,98
20240322,094600,48056300,11190,11190,11190,11190,5
20240322,094500,48000350,11200,11200,11200,11200,0
20240322,094400,48000350,11200,11190,11200,11190,2
20240322,094300,47977960,11190,11190,11190,11190,1
20240322,094200,47966770,11190,11190,11190,11190,6
20240322,094100,47899630,11190,11190,11190,11190,0
20240322,094000,47899630,11190,11190,11190,11190,0
20240322,093900,47899630,11190,11190,11200,11190,68
20240322,093800,47138690,11190,11200,11200,11190,8
20240322,093700,47049110,11190,11190,11190,11190,5
20240322,093600,46993160,11190,11190,11190,11190,0
20240322,093500,46993160,11190,11200,11200,11180,59
20240322,093400,46332460,11190,11190,11190,11190,4
20240322,093300,46287700,11190,11190,11190,11180,184
20240322,093200,44228880,11210,11200,11210,11200,39
20240322,093100,43792070,11200,11210,11210,11200,5
20240322,093000,43736060,11200,11200,11200,11200,4
20240322,092900,43691260,11200,11190,11200,11190,6
20240322,092800,43624100,11200,11210,11210,11200,7
20240322,092700,43545690,11200,11200,11200,11200,0
20240322,092600,43545690,11200,11210,11210,11190,11
20240322,092500,43422460,11210,11190,11210,11190,3
20240322,092400,43388870,11190,11190,11220,11190,52
20240322,092300,42805610,11190,11220,11220,11190,6
20240322,092200,42738440,11180,11200,11200,11180,62
20240322,092100,42044270,11190,11190,11190,11190,6
20240322,092000,41977130,11180,11180,11190,11180,5
20240322,091900,41921220,11170,11170,11170,11170,4
20240322,091800,41876540,11170,11160,11220,11160,161
20240322,091700,40070660,11160,11160,11160,11160,4
20240322,091600,40026020,11160,11150,11160,11150,26
20240322,091500,39736090,11160,11140,11160,11140,107
20240322,091400,38543710,11120,11160,11160,11120,1006
20240322,091300,27331320,11160,11160,11170,11160,10
20240322,091200,27219710,11170,11160,11170,11160,9
20240322,091100,27119220,11150,11150,11150,11150,4
20240322,091000,27074620,11150,11160,11160,11150,72
20240322,090900,26271120,11160,11190,11190,11160,12
20240322,090800,26137170,11160,11160,11160,11160,321
20240322,090700,22554810,11160,11170,11180,11160,55
20240322,090600,21940320,11170,11160,11170,11160,30
20240322,090500,21605300,11180,11170,11190,11160,293
20240322,090400,18332540,11160,11160,11160,11150,67
20240322,090300,17584840,11160,11160,11160,11160,103
20240322,090200,16435360,11200,11160,11200,11160,191
20240322,090100,14302320,11150,11150,11210,11150,176
20240322,090000,12339680,11210,11230,11230,11150,1105