KissMeData/044450/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,192600,361590820,8930,8930,8930,8930,159
20240304,192500,361590820,8930,8930,8930,8930,0
20240304,192400,361590820,8930,8930,8930,8930,0
20240304,192300,361590820,8930,8930,8930,8930,0
20240304,192200,361590820,8930,8930,8930,8930,0
20240304,192100,361590820,8930,8930,8930,8930,0
20240304,192000,361590820,8930,8930,8930,8930,0
20240304,191900,361590820,8930,8930,8930,8930,0
20240304,191800,361590820,8930,8930,8930,8930,0
20240304,191700,361590820,8930,8930,8930,8930,0
20240304,191600,361590820,8930,8930,8930,8930,0
20240304,191500,361590820,8930,8930,8930,8930,0
20240304,191400,361590820,8930,8930,8930,8930,0
20240304,191300,361590820,8930,8930,8930,8930,0
20240304,191200,361590820,8930,8930,8930,8930,0
20240304,191100,361590820,8930,8930,8930,8930,0
20240304,191000,361590820,8930,8930,8930,8930,0
20240304,190900,361590820,8930,8930,8930,8930,0
20240304,190800,361590820,8930,8930,8930,8930,0
20240304,190700,361590820,8930,8930,8930,8930,0
20240304,190600,361590820,8930,8930,8930,8930,0
20240304,190500,361590820,8930,8930,8930,8930,0
20240304,190400,361590820,8930,8930,8930,8930,0
20240304,190300,361590820,8930,8930,8930,8930,0
20240304,190200,361590820,8930,8930,8930,8930,0
20240304,190100,361590820,8930,8930,8930,8930,0
20240304,190000,361590820,8930,8930,8930,8930,0
20240304,185900,361590820,8930,8930,8930,8930,0
20240304,185800,361590820,8930,8930,8930,8930,0
20240304,185700,361590820,8930,8930,8930,8930,0
20240304,185600,361590820,8930,8930,8930,8930,159
20240304,185500,361590820,8930,8930,8930,8930,0
20240304,185400,361590820,8930,8930,8930,8930,0
20240304,185300,361590820,8930,8930,8930,8930,0
20240304,185200,361590820,8930,8930,8930,8930,0
20240304,185100,361590820,8930,8930,8930,8930,0
20240304,185000,361590820,8930,8930,8930,8930,0
20240304,184900,361590820,8930,8930,8930,8930,0
20240304,184800,361590820,8930,8930,8930,8930,0
20240304,184700,361590820,8930,8930,8930,8930,0
20240304,184600,361590820,8930,8930,8930,8930,0
20240304,184500,361590820,8930,8930,8930,8930,0
20240304,184400,361590820,8930,8930,8930,8930,0
20240304,184300,361590820,8930,8930,8930,8930,0
20240304,184200,361590820,8930,8930,8930,8930,0
20240304,184100,361590820,8930,8930,8930,8930,0
20240304,184000,361590820,8930,8930,8930,8930,0
20240304,183900,361590820,8930,8930,8930,8930,0
20240304,183800,361590820,8930,8930,8930,8930,0
20240304,183700,361590820,8930,8930,8930,8930,0
20240304,183600,361590820,8930,8930,8930,8930,0
20240304,183500,361590820,8930,8930,8930,8930,0
20240304,183400,361590820,8930,8930,8930,8930,0
20240304,183300,361590820,8930,8930,8930,8930,0
20240304,183200,361590820,8930,8930,8930,8930,0
20240304,183100,361590820,8930,8930,8930,8930,0
20240304,183000,361590820,8930,8930,8930,8930,0
20240304,182900,361590820,8930,8930,8930,8930,0
20240304,182800,361590820,8930,8930,8930,8930,0
20240304,182700,361590820,8930,8930,8930,8930,0
20240304,182600,361590820,8930,8930,8930,8930,159
20240304,182500,361590820,8930,8930,8930,8930,0
20240304,182400,361590820,8930,8930,8930,8930,0
20240304,182300,361590820,8930,8930,8930,8930,0
20240304,182200,361590820,8930,8930,8930,8930,0
20240304,182100,361590820,8930,8930,8930,8930,0
20240304,182000,361590820,8930,8930,8930,8930,0
20240304,181900,361590820,8930,8930,8930,8930,0
20240304,181800,361590820,8930,8930,8930,8930,0
20240304,181700,361590820,8930,8930,8930,8930,0
20240304,181600,361590820,8930,8930,8930,8930,0
20240304,181500,361590820,8930,8930,8930,8930,0
20240304,181400,361590820,8930,8930,8930,8930,0
20240304,181300,361590820,8930,8930,8930,8930,0
20240304,181200,361590820,8930,8930,8930,8930,0
20240304,181100,361590820,8930,8930,8930,8930,0
20240304,181000,361590820,8930,8930,8930,8930,0
20240304,180900,361590820,8930,8930,8930,8930,0
20240304,180800,361590820,8930,8930,8930,8930,0
20240304,180700,361590820,8930,8930,8930,8930,0
20240304,180600,361590820,8930,8930,8930,8930,0
20240304,180500,361590820,8930,8930,8930,8930,0
20240304,180400,361590820,8930,8930,8930,8930,0
20240304,180300,361590820,8930,8930,8930,8930,0
20240304,180200,361590820,8930,8930,8930,8930,0
20240304,180100,361590820,8930,8930,8930,8930,0
20240304,180000,361590820,8930,8930,8930,8930,0
20240304,175900,361590820,8930,8930,8930,8930,0
20240304,175800,361590820,8930,8930,8930,8930,0
20240304,175700,361590820,8930,8930,8930,8930,0
20240304,175600,361590820,8930,8930,8930,8930,159
20240304,175500,361590820,8930,8930,8930,8930,0
20240304,175400,361590820,8930,8930,8930,8930,0
20240304,175300,361590820,8930,8930,8930,8930,0
20240304,175200,361590820,8930,8930,8930,8930,0
20240304,175100,361590820,8930,8930,8930,8930,0
20240304,175000,361590820,8930,8930,8930,8930,0
20240304,174900,361590820,8930,8930,8930,8930,0
20240304,174800,361590820,8930,8930,8930,8930,0
20240304,174700,361590820,8930,8930,8930,8930,0
20240304,174600,361590820,8930,8930,8930,8930,0
20240304,174500,361590820,8930,8930,8930,8930,0
20240304,174400,361590820,8930,8930,8930,8930,0
20240304,174300,361590820,8930,8930,8930,8930,0
20240304,174200,361590820,8930,8930,8930,8930,0
20240304,174100,361590820,8930,8930,8930,8930,0
20240304,174000,361590820,8930,8930,8930,8930,0
20240304,173900,361590820,8930,8930,8930,8930,0
20240304,173800,361590820,8930,8930,8930,8930,0
20240304,173700,361590820,8930,8930,8930,8930,0
20240304,173600,361590820,8930,8930,8930,8930,0
20240304,173500,361590820,8930,8930,8930,8930,0
20240304,173400,361590820,8930,8930,8930,8930,0
20240304,173300,361590820,8930,8930,8930,8930,0
20240304,173200,361590820,8930,8930,8930,8930,0
20240304,173100,361590820,8930,8930,8930,8930,0
20240304,173000,361590820,8930,8930,8930,8930,0
20240304,172900,361590820,8930,8930,8930,8930,0
20240304,172800,361590820,8930,8930,8930,8930,0
20240304,172700,361590820,8930,8930,8930,8930,0
20240304,172600,361590820,8930,8930,8930,8930,159
20240304,172500,361590820,8930,8930,8930,8930,0
20240304,172400,361590820,8930,8930,8930,8930,0
20240304,172300,361590820,8930,8930,8930,8930,0
20240304,172200,361590820,8930,8930,8930,8930,0
20240304,172100,361590820,8930,8930,8930,8930,0
20240304,172000,361590820,8930,8930,8930,8930,0
20240304,171900,361590820,8930,8930,8930,8930,0
20240304,171800,361590820,8930,8930,8930,8930,0
20240304,171700,361590820,8930,8930,8930,8930,0
20240304,171600,361590820,8930,8930,8930,8930,0
20240304,171500,361590820,8930,8930,8930,8930,0
20240304,171400,361590820,8930,8930,8930,8930,0
20240304,171300,361590820,8930,8930,8930,8930,0
20240304,171200,361590820,8930,8930,8930,8930,0
20240304,171100,361590820,8930,8930,8930,8930,0
20240304,171000,361590820,8930,8930,8930,8930,0
20240304,170900,361590820,8930,8930,8930,8930,0
20240304,170800,361590820,8930,8930,8930,8930,0
20240304,170700,361590820,8930,8930,8930,8930,0
20240304,170600,361590820,8930,8930,8930,8930,0
20240304,170500,361590820,8930,8930,8930,8930,0
20240304,170400,361590820,8930,8930,8930,8930,0
20240304,170300,361590820,8930,8930,8930,8930,0
20240304,170200,361590820,8930,8930,8930,8930,0
20240304,170100,361590820,8930,8930,8930,8930,0
20240304,170000,361590820,8930,8930,8930,8930,0
20240304,165900,361590820,8930,8930,8930,8930,0
20240304,165800,361590820,8930,8930,8930,8930,0
20240304,165700,361590820,8930,8930,8930,8930,0
20240304,165600,361590820,8930,8930,8930,8930,159
20240304,165500,361590820,8930,8930,8930,8930,0
20240304,165400,361590820,8930,8930,8930,8930,0
20240304,165300,361590820,8930,8930,8930,8930,0
20240304,165200,361590820,8930,8930,8930,8930,0
20240304,165100,361590820,8930,8930,8930,8930,0
20240304,165000,361590820,8930,8930,8930,8930,0
20240304,164900,361590820,8930,8930,8930,8930,0
20240304,164800,361590820,8930,8930,8930,8930,0
20240304,164700,361590820,8930,8930,8930,8930,0
20240304,164600,361590820,8930,8930,8930,8930,0
20240304,164500,361590820,8930,8930,8930,8930,0
20240304,164400,361590820,8930,8930,8930,8930,0
20240304,164300,361590820,8930,8930,8930,8930,0
20240304,164200,361590820,8930,8930,8930,8930,0
20240304,164100,361590820,8930,8930,8930,8930,0
20240304,164000,361590820,8930,8930,8930,8930,0
20240304,163900,361590820,8930,8930,8930,8930,0
20240304,163800,361590820,8930,8930,8930,8930,0
20240304,163700,361590820,8930,8930,8930,8930,0
20240304,163600,361590820,8930,8930,8930,8930,0
20240304,163500,361590820,8930,8930,8930,8930,0
20240304,163400,361590820,8930,8930,8930,8930,0
20240304,163300,361590820,8930,8930,8930,8930,0
20240304,163200,361590820,8930,8930,8930,8930,0
20240304,163100,361590820,8930,8930,8930,8930,0
20240304,163000,361590820,8930,8930,8930,8930,0
20240304,162900,361590820,8930,8930,8930,8930,0
20240304,162800,361590820,8930,8930,8930,8930,0
20240304,162700,361590820,8930,8930,8930,8930,0
20240304,162600,361590820,8930,8930,8930,8930,159
20240304,162500,361590820,8930,8930,8930,8930,0
20240304,162400,361590820,8930,8930,8930,8930,0
20240304,162300,361590820,8930,8930,8930,8930,0
20240304,162200,361590820,8930,8930,8930,8930,0
20240304,162100,361590820,8930,8930,8930,8930,0
20240304,162000,361590820,8930,8930,8930,8930,0
20240304,161900,361590820,8930,8930,8930,8930,0
20240304,161800,361590820,8930,8930,8930,8930,0
20240304,161700,361590820,8930,8930,8930,8930,0
20240304,161600,361590820,8930,8930,8930,8930,0
20240304,161500,361590820,8930,8930,8930,8930,0
20240304,161400,361590820,8930,8930,8930,8930,0
20240304,161300,361590820,8930,8930,8930,8930,0
20240304,161200,361590820,8930,8930,8930,8930,0
20240304,161100,361590820,8930,8930,8930,8930,0
20240304,161000,361590820,8930,8930,8930,8930,0
20240304,160900,361590820,8930,8930,8930,8930,0
20240304,160800,361590820,8930,8930,8930,8930,0
20240304,160700,361590820,8930,8930,8930,8930,0
20240304,160600,361590820,8930,8930,8930,8930,0
20240304,160500,361590820,8930,8930,8930,8930,0
20240304,160400,361590820,8930,8930,8930,8930,0
20240304,160300,361590820,8930,8930,8930,8930,0
20240304,160200,361590820,8930,8930,8930,8930,0
20240304,160100,361590820,8930,8930,8930,8930,0
20240304,160000,361590820,8930,8930,8930,8930,0
20240304,155900,361590820,8930,8930,8930,8930,0
20240304,155800,361590820,8930,8930,8930,8930,0
20240304,155700,361590820,8930,8930,8930,8930,0
20240304,155600,361590820,8930,8930,8930,8930,159
20240304,155500,361590820,8930,8930,8930,8930,0
20240304,155400,361590820,8930,8930,8930,8930,0
20240304,155300,361590820,8930,8930,8930,8930,0
20240304,155200,361590820,8930,8930,8930,8930,0
20240304,155100,361590820,8930,8930,8930,8930,0
20240304,155000,361590820,8930,8930,8930,8930,0
20240304,154900,361590820,8930,8930,8930,8930,0
20240304,154800,361590820,8930,8930,8930,8930,0
20240304,154700,361590820,8930,8930,8930,8930,0
20240304,154600,361590820,8930,8930,8930,8930,0
20240304,154500,361590820,8930,8930,8930,8930,0
20240304,154400,361590820,8930,8930,8930,8930,0
20240304,154300,361590820,8930,8930,8930,8930,0
20240304,154200,361590820,8930,8930,8930,8930,0
20240304,154100,361590820,8930,8930,8930,8930,0
20240304,154000,361590820,8930,8930,8930,8930,0
20240304,153900,361590820,8930,8930,8930,8930,0
20240304,153800,361590820,8930,8930,8930,8930,0
20240304,153700,361590820,8930,8930,8930,8930,0
20240304,153600,361590820,8930,8930,8930,8930,0
20240304,153500,361590820,8930,8930,8930,8930,0
20240304,153400,361590820,8930,8930,8930,8930,0
20240304,153300,361590820,8930,8930,8930,8930,0
20240304,153200,361590820,8930,8930,8930,8930,0
20240304,153100,361590820,8930,8930,8930,8930,0
20240304,153000,361590820,8930,8930,8930,8930,159
20240304,152900,360170950,8950,8950,8950,8950,0
20240304,152800,360170950,8950,8950,8950,8950,0
20240304,152700,360170950,8950,8950,8950,8950,0
20240304,152600,360170950,8950,8950,8950,8950,0
20240304,152500,360170950,8950,8950,8950,8950,0
20240304,152400,360170950,8950,8950,8950,8950,0
20240304,152300,360170950,8950,8950,8950,8950,0
20240304,152200,360170950,8950,8950,8950,8950,0
20240304,152100,360170950,8950,8950,8950,8950,0
20240304,152000,360170950,8950,8950,8950,8950,0
20240304,151900,360170950,8950,8950,8950,8950,27
20240304,151800,359929300,8940,8940,8940,8940,0
20240304,151700,359929300,8940,8950,8950,8940,100
20240304,151600,359034800,8950,8950,8950,8950,0
20240304,151500,359034800,8950,8950,8950,8950,80
20240304,151400,358318800,8950,8950,8950,8950,50
20240304,151300,357871300,8950,8950,8950,8950,2
20240304,151200,357853400,8950,8950,8950,8950,10
20240304,151100,357763900,8950,8950,8950,8950,0
20240304,151000,357763900,8950,8950,8950,8950,1
20240304,150900,357754950,8940,8940,8940,8940,21
20240304,150800,357567210,8950,8940,8950,8940,35
20240304,150700,357254080,8950,8950,8950,8950,4
20240304,150600,357218280,8950,8950,8950,8940,61
20240304,150500,356672430,8950,8950,8950,8950,0
20240304,150400,356672430,8950,8950,8950,8950,13
20240304,150300,356556080,8940,8940,8940,8940,11
20240304,150200,356457740,8970,8970,8970,8970,13
20240304,150100,356341130,8970,8970,8970,8970,144
20240304,150000,355049450,8960,8930,8960,8930,909
20240304,145900,346911020,8940,8940,8940,8930,123
20240304,145800,345811510,8930,8930,8930,8930,12
20240304,145700,345704350,8930,8930,8930,8930,0
20240304,145600,345704350,8930,8930,8930,8930,187
20240304,145500,344034440,8930,8930,8930,8930,9
20240304,145400,343954070,8930,8930,8930,8930,0
20240304,145300,343954070,8930,8940,8940,8930,24
20240304,145200,343739580,8930,8930,8930,8930,13
20240304,145100,343623490,8940,8920,8940,8920,248
20240304,145000,341408900,8910,8910,8910,8910,8
20240304,144900,341337620,8910,8910,8910,8910,0
20240304,144800,341337620,8910,8910,8910,8910,0
20240304,144700,341337620,8910,8910,8910,8910,23
20240304,144600,341132690,8920,8920,8920,8920,0
20240304,144500,341132690,8920,8920,8920,8920,3
20240304,144400,341105930,8910,8910,8910,8910,100
20240304,144300,340214930,8910,8910,8910,8910,15
20240304,144200,340081280,8910,8910,8910,8910,12
20240304,144100,339974360,8920,8920,8920,8920,0
20240304,144000,339974360,8920,8910,8920,8910,20
20240304,143900,339796050,8910,8910,8910,8910,11
20240304,143800,339698040,8910,8910,8910,8910,0
20240304,143700,339698040,8910,8910,8910,8910,6
20240304,143600,339644580,8910,8910,8910,8910,13
20240304,143500,339528750,8910,8910,8910,8910,1265
20240304,143400,328257600,8910,8910,8910,8910,9
20240304,143300,328177410,8910,8910,8910,8910,0
20240304,143200,328177410,8910,8910,8910,8910,0
20240304,143100,328177410,8910,8910,8910,8910,18
20240304,143000,328017030,8910,8910,8910,8910,9
20240304,142900,327936840,8910,8910,8910,8910,114
20240304,142800,326921100,8910,8910,8910,8910,10
20240304,142700,326832000,8910,8910,8910,8910,20
20240304,142600,326653800,8920,8920,8920,8920,1
20240304,142500,326644880,8910,8910,8910,8910,12
20240304,142400,326537960,8910,8910,8910,8910,7
20240304,142300,326475590,8910,8910,8910,8910,0
20240304,142200,326475590,8910,8920,8920,8910,12
20240304,142100,326368660,8910,8910,8910,8910,0
20240304,142000,326368660,8910,8910,8910,8910,12
20240304,141900,326261740,8910,8920,8930,8910,105
20240304,141800,325325340,8910,8910,8910,8910,17
20240304,141700,325173870,8920,8920,8920,8920,1
20240304,141600,325164950,8910,8910,8910,8910,0
20240304,141500,325164950,8910,8910,8910,8910,13
20240304,141400,325049120,8910,8910,8910,8910,21
20240304,141300,324862010,8910,8910,8910,8910,0
20240304,141200,324862010,8910,8910,8910,8910,1
20240304,141100,324853100,8930,8920,8930,8920,18
20240304,141000,324692530,8920,8920,8920,8920,302
20240304,140900,321998690,8910,8920,8920,8910,233
20240304,140800,319920450,8920,8920,8930,8920,1916
20240304,140700,302828500,8930,8930,8930,8930,0
20240304,140600,302828500,8930,8930,8930,8930,0
20240304,140500,302828500,8930,8920,8930,8920,70
20240304,140400,302203540,8920,8920,8920,8920,12
20240304,140300,302096500,8930,8930,8930,8930,0
20240304,140200,302096500,8930,8930,8930,8930,3
20240304,140100,302069710,8940,8950,8950,8940,12
20240304,140000,301962420,8940,8940,8940,8940,1
20240304,135900,301953480,8930,8920,8930,8920,20
20240304,135800,301774970,8920,8920,8920,8920,30
20240304,135700,301507370,8920,8920,8920,8920,9
20240304,135600,301427090,8920,8920,8920,8920,0
20240304,135500,301427090,8920,8920,8920,8920,17
20240304,135400,301275450,8920,8920,8920,8920,11
20240304,135300,301177330,8920,8920,8920,8920,21
20240304,135200,300990010,8920,8920,8920,8920,24
20240304,135100,300775930,8920,8920,8920,8920,10
20240304,135000,300686730,8920,8920,8920,8920,5
20240304,134900,300642130,8920,8920,8920,8920,21
20240304,134800,300454810,8920,8920,8920,8920,12
20240304,134700,300347770,8940,8930,8940,8930,300
20240304,134600,297668000,8920,8920,8920,8920,8
20240304,134500,297596640,8920,8920,8920,8920,16
20240304,134400,297453920,8920,8920,8920,8920,9
20240304,134300,297373640,8920,8920,8920,8920,9
20240304,134200,297293360,8920,8930,8930,8920,2021
20240304,134100,279246040,8920,8920,8920,8920,18
20240304,134000,279085480,8920,8920,8920,8920,150
20240304,133900,277747480,8920,8930,8930,8920,950
20240304,133800,269264130,8930,8930,8930,8930,9
20240304,133700,269183760,8930,8930,8930,8930,25
20240304,133600,268960510,8930,8930,8930,8930,17
20240304,133500,268808700,8930,8930,8930,8930,9
20240304,133400,268728330,8930,8930,8930,8930,0
20240304,133300,268728330,8930,8930,8930,8930,29
20240304,133200,268469360,8930,8930,8930,8930,12
20240304,133100,268362200,8930,8930,8930,8930,9
20240304,133000,268281830,8930,8930,8930,8930,11
20240304,132900,268183600,8930,8940,8940,8930,90
20240304,132800,267379020,8940,8930,8970,8930,117
20240304,132700,266331120,8930,8930,8930,8930,10
20240304,132600,266241820,8930,8930,8930,8930,22
20240304,132500,266045360,8930,8930,8930,8930,23
20240304,132400,265839970,8930,8930,8930,8930,4
20240304,132300,265804250,8930,8930,8930,8930,20
20240304,132200,265625650,8930,8930,8930,8930,13
20240304,132100,265509560,8940,8930,8940,8930,28
20240304,132000,265259490,8930,8930,8930,8930,19
20240304,131900,265089820,8930,8930,8940,8930,13
20240304,131800,264973710,8930,8930,8930,8930,5
20240304,131700,264929060,8930,8930,8930,8930,19
20240304,131600,264759390,8930,8930,8930,8930,18
20240304,131500,264598650,8930,8930,8930,8930,23
20240304,131400,264393260,8930,8930,8930,8930,14
20240304,131300,264268240,8930,8930,8930,8930,65
20240304,131200,263687790,8930,8930,8930,8930,15
20240304,131100,263553840,8930,8930,8930,8930,11
20240304,131000,263455610,8930,8930,8930,8930,26
20240304,130900,263223430,8930,8940,8940,8930,8
20240304,130800,263151930,8940,8940,8940,8940,13
20240304,130700,263035710,8940,8930,8940,8930,64
20240304,130600,262463600,8930,8930,8930,8930,9
20240304,130500,262383230,8930,8930,8930,8930,12
20240304,130400,262276070,8930,8930,8930,8930,18
20240304,130300,262115330,8930,8930,8930,8930,18
20240304,130200,261954590,8930,8930,8930,8930,0
20240304,130100,261954590,8930,8930,8930,8930,17
20240304,130000,261802780,8930,8930,8930,8930,61
20240304,125900,261258050,8930,8930,8930,8930,22
20240304,125800,261061590,8940,8930,8940,8930,9
20240304,125700,260981210,8930,8940,8940,8930,25
20240304,125600,260757800,8940,8940,8940,8940,0
20240304,125500,260757800,8940,8940,8940,8940,21
20240304,125400,260570060,8940,8940,8940,8940,12
20240304,125300,260462780,8940,8940,8940,8940,9
20240304,125200,260382320,8940,8940,8940,8940,11
20240304,125100,260283980,8920,8920,8920,8920,28
20240304,125000,260034220,8930,8920,8930,8920,112
20240304,124900,259034150,8920,8920,8920,8920,0
20240304,124800,259034150,8920,8920,8920,8920,37
20240304,124700,258704110,8930,8920,8930,8920,14
20240304,124600,258579180,8920,8930,8930,8920,113
20240304,124500,257571160,8920,8920,8920,8920,13
20240304,124400,257455200,8920,8920,8920,8920,9
20240304,124300,257374920,8920,8920,8920,8920,32
20240304,124200,257089480,8920,8920,8920,8920,9
20240304,124100,257009200,8920,8920,8920,8920,6
20240304,124000,256955680,8920,8920,8920,8920,9
20240304,123900,256875400,8920,8920,8920,8920,76
20240304,123800,256197480,8910,8910,8910,8910,21
20240304,123700,256010370,8910,8910,8910,8910,9
20240304,123600,255930180,8910,8910,8910,8910,11
20240304,123500,255832170,8920,8910,8920,8910,7
20240304,123400,255769790,8920,8920,8920,8920,222
20240304,123300,253789550,8910,8910,8910,8910,0
20240304,123200,253789550,8910,8910,8910,8910,21
20240304,123100,253602440,8910,8910,8910,8910,28
20240304,123000,253352960,8910,8910,8910,8910,0
20240304,122900,253352960,8910,8910,8910,8910,28
20240304,122800,253103480,8910,8910,8910,8910,16
20240304,122700,252960920,8910,8910,8910,8910,12
20240304,122600,252854000,8910,8910,8910,8910,28
20240304,122500,252604520,8910,8920,8920,8910,152
20240304,122400,251248750,8920,8910,8920,8910,12
20240304,122300,251141820,8920,8910,8920,8910,28
20240304,122200,250892250,8910,8910,8910,8910,21
20240304,122100,250705140,8910,8910,8910,8910,9
20240304,122000,250624950,8920,8910,8920,8910,24
20240304,121900,250411060,8910,8910,8910,8910,20
20240304,121800,250232860,8920,8920,8920,8920,0
20240304,121700,250232860,8920,8920,8920,8920,0
20240304,121600,250232860,8920,8910,8920,8910,14
20240304,121500,250108100,8910,8910,8910,8910,6
20240304,121400,250054640,8920,8920,8920,8920,186
20240304,121300,248395520,8910,8910,8910,8910,17
20240304,121200,248244050,8910,8910,8910,8910,19
20240304,121100,248074760,8910,8910,8910,8910,23
20240304,121000,247869830,8910,8910,8910,8910,9
20240304,120900,247789640,8910,8920,8920,8910,14
20240304,120800,247664820,8920,8920,8920,8920,125
20240304,120700,246549820,8910,8920,8920,8910,10
20240304,120600,246460710,8910,8910,8910,8910,19
20240304,120500,246291420,8910,8910,8910,8910,22
20240304,120400,246095400,8910,8910,8910,8910,9
20240304,120300,246015210,8910,8910,8910,8910,0
20240304,120200,246015210,8910,8910,8910,8910,16
20240304,120100,245872650,8920,8910,8920,8910,10
20240304,120000,245783540,8910,8910,8910,8910,12
20240304,115900,245676620,8910,8920,8920,8910,30
20240304,115800,245409300,8910,8910,8910,8910,9
20240304,115700,245329110,8910,8910,8910,8910,0
20240304,115600,245329110,8910,8910,8910,8910,16
20240304,115500,245186550,8910,8910,8910,8910,12
20240304,115400,245079630,8910,8910,8910,8910,20
20240304,115300,244901430,8910,8910,8910,8910,17
20240304,115200,244749960,8910,8910,8910,8910,0
20240304,115100,244749960,8910,8910,8910,8910,9
20240304,115000,244669770,8910,8910,8910,8910,26
20240304,114900,244438110,8910,8910,8910,8910,12
20240304,114800,244331190,8910,8910,8910,8910,9
20240304,114700,244251000,8910,8910,8910,8910,928
20240304,114600,235982520,8910,8910,8910,8910,29
20240304,114500,235724130,8920,8920,8920,8920,35
20240304,114400,235411930,8920,8910,8920,8910,39
20240304,114300,235064180,8920,8910,8920,8910,7
20240304,114200,235001800,8910,8910,8910,8910,20
20240304,114100,234823600,8910,8910,8910,8910,0
20240304,114000,234823600,8910,8910,8910,8910,18
20240304,113900,234663220,8910,8910,8910,8910,9
20240304,113800,234583030,8910,8910,8920,8910,237
20240304,113700,232471310,8910,8910,8910,8910,23
20240304,113600,232266380,8910,8910,8910,8910,0
20240304,113500,232266380,8910,8910,8910,8910,9
20240304,113400,232186190,8910,8910,8910,8910,40
20240304,113300,231829790,8910,8920,8920,8910,15
20240304,113200,231696110,8910,8910,8910,8910,159
20240304,113100,230279420,8910,8910,8910,8910,24
20240304,113000,230065580,8910,8910,8910,8910,60
20240304,112900,229530980,8910,8920,8920,8910,21
20240304,112800,229343760,8920,8910,8920,8910,14
20240304,112700,229219010,8910,8910,8910,8910,16
20240304,112600,229076450,8920,8920,8920,8920,15
20240304,112500,228942650,8920,8910,8920,8910,10
20240304,112400,228853540,8910,8910,8910,8910,17
20240304,112300,228702070,8910,8910,8910,8910,9
20240304,112200,228621880,8910,8910,8910,8910,24
20240304,112100,228408040,8910,8910,8910,8910,16
20240304,112000,228265480,8920,8920,8920,8920,0
20240304,111900,228265480,8920,8920,8920,8920,1
20240304,111800,228256560,8910,8910,8910,8910,80
20240304,111700,227543760,8910,8910,8910,8910,1646
20240304,111600,212877900,8920,8920,8920,8920,0
20240304,111500,212877900,8920,8900,8920,8900,357
20240304,111400,209693660,8900,8900,8900,8900,8
20240304,111300,209622460,8900,8900,8900,8900,1
20240304,111200,209613560,8900,8900,8900,8900,0
20240304,111100,209613560,8900,8940,8940,8900,1894
20240304,111000,192722920,8940,8940,8940,8940,1
20240304,110900,192713980,8950,8950,8950,8950,1
20240304,110800,192705030,8930,8920,8930,8910,263
20240304,110700,190357280,8930,8920,8930,8920,675
20240304,110600,184334030,8910,8960,8960,8910,5018
20240304,110500,139486770,8950,8950,8950,8950,15
20240304,110400,139352520,8960,8960,8960,8960,1
20240304,110300,139343560,8960,8960,8960,8960,40
20240304,110200,138985160,8950,8950,8950,8950,0
20240304,110100,138985160,8950,8950,8950,8950,23
20240304,110000,138779310,8950,8950,8950,8950,9
20240304,105900,138698760,8950,8950,8950,8950,0
20240304,105800,138698760,8950,8950,8950,8950,9
20240304,105700,138618210,8950,8950,8950,8950,13
20240304,105600,138501860,8960,8950,8960,8950,131
20240304,105500,137328910,8950,8950,8950,8950,20
20240304,105400,137149910,8950,8950,8950,8950,0
20240304,105300,137149910,8950,8950,8950,8950,0
20240304,105200,137149910,8950,8950,8960,8950,18
20240304,105100,136988800,8950,8950,8950,8950,0
20240304,105000,136988800,8950,8950,8950,8950,13
20240304,104900,136872450,8950,8950,8950,8950,310
20240304,104800,134097950,8940,8940,8940,8940,10
20240304,104700,134008550,8940,8940,8940,8940,8
20240304,104600,133937030,8940,8940,8940,8940,0
20240304,104500,133937030,8940,8940,8950,8940,18
20240304,104400,133776100,8940,8940,8940,8940,12
20240304,104300,133668820,8940,8940,8940,8940,0
20240304,104200,133668820,8940,8950,8950,8940,12
20240304,104100,133561530,8950,8950,8950,8950,0
20240304,104000,133561530,8950,8950,8950,8950,1310
20240304,103900,121837030,8950,8950,8950,8950,17
20240304,103800,121684880,8950,8950,8950,8950,26
20240304,103700,121452180,8940,8940,8940,8940,0
20240304,103600,121452180,8940,8940,8940,8940,10
20240304,103500,121362780,8940,8950,8950,8940,110
20240304,103400,120378380,8950,8940,8950,8940,13
20240304,103300,120262150,8940,8940,8940,8940,11
20240304,103200,120163810,8940,8940,8940,8940,6
20240304,103100,120110170,8940,8940,8940,8940,50
20240304,103000,119663170,8940,8940,8940,8940,0
20240304,102900,119663170,8940,8940,8940,8940,66
20240304,102800,119073130,8930,8930,8930,8930,23
20240304,102700,118867740,8930,8930,8930,8930,0
20240304,102600,118867740,8930,8940,8940,8930,18
20240304,102500,118706900,8940,8940,8940,8940,0
20240304,102400,118706900,8940,8940,8940,8940,0
20240304,102300,118706900,8940,8940,8940,8940,33
20240304,102200,118411880,8950,8930,8950,8930,9
20240304,102100,118331390,8940,8940,8940,8940,1
20240304,102000,118322450,8930,8930,8930,8930,11
20240304,101900,118224220,8930,8930,8930,8930,6
20240304,101800,118170640,8930,8920,8930,8920,51
20240304,101700,117715330,8930,8930,8930,8930,0
20240304,101600,117715330,8930,8930,8930,8930,0
20240304,101500,117715330,8930,8930,8930,8930,0
20240304,101400,117715330,8930,8930,8930,8930,0
20240304,101300,117715330,8930,8940,8940,8930,148
20240304,101200,116393510,8940,8940,8940,8940,28
20240304,101100,116143190,8940,8940,8940,8940,6
20240304,101000,116089550,8940,8940,8940,8940,19
20240304,100900,115919690,8940,8940,8940,8940,0
20240304,100800,115919690,8940,8940,8940,8940,0
20240304,100700,115919690,8940,8950,8950,8940,41
20240304,100600,115552960,8950,8950,8950,8950,3
20240304,100500,115526110,8970,8970,8970,8970,0
20240304,100400,115526110,8970,8970,8970,8970,0
20240304,100300,115526110,8970,8970,8970,8970,1
20240304,100200,115517140,8980,8980,8980,8980,1
20240304,100100,115508160,8950,8950,8950,8950,12
20240304,100000,115400760,8990,8990,8990,8990,0
20240304,095900,115400760,8990,8980,8990,8980,52
20240304,095800,114933590,8950,8960,8960,8950,869
20240304,095700,107155590,8960,8960,8960,8960,134
20240304,095600,105954950,8970,8980,8980,8970,1116
20240304,095500,95943380,8980,8990,8990,8980,305
20240304,095400,93203570,9000,8990,9000,8990,68
20240304,095300,92591820,8990,9010,9010,8990,111
20240304,095200,91592330,8990,8990,8990,8990,0
20240304,095100,91592330,8990,8990,8990,8990,30
20240304,095000,91322630,9000,9000,9000,9000,107
20240304,094900,90359630,9000,9020,9020,9000,221
20240304,094800,88369280,9020,9020,9020,9020,58
20240304,094700,87846120,9030,9030,9030,9020,145
20240304,094600,86537200,9020,9020,9030,9020,44
20240304,094500,86140220,9030,9030,9030,9020,208
20240304,094400,84264010,9020,9020,9030,9020,82
20240304,094300,83523910,9030,9030,9030,9030,0
20240304,094200,83523910,9030,9030,9030,9030,2
20240304,094100,83505850,9030,9020,9030,9020,29
20240304,094000,83244170,9020,9020,9020,9020,8
20240304,093900,83172010,9020,9020,9030,9020,70
20240304,093800,82540140,9020,9020,9020,9020,14
20240304,093700,82413860,9020,9030,9030,9020,28
20240304,093600,82161070,9030,9020,9030,9020,69
20240304,093500,81538160,9030,9030,9030,9020,57
20240304,093400,81023460,9030,9020,9030,9020,65
20240304,093300,80436670,9030,9020,9030,9020,71
20240304,093200,79795720,9030,9030,9030,9030,0
20240304,093100,79795720,9030,9020,9030,9020,51
20240304,093000,79335230,9020,9020,9030,9010,154
20240304,092900,77946660,9020,9020,9020,9010,113
20240304,092800,76927430,9010,9020,9020,9010,83
20240304,092700,76178850,9010,9010,9010,9010,2
20240304,092600,76160830,9010,9000,9010,9000,10
20240304,092500,76070780,9000,9000,9010,9000,59
20240304,092400,75539230,9010,9010,9010,9010,58
20240304,092300,75016650,8990,8990,8990,8990,0
20240304,092200,75016650,8990,8990,8990,8990,2
20240304,092100,74998670,9000,9000,9000,9000,33
20240304,092000,74701670,9010,9010,9010,9010,31
20240304,091900,74422360,9020,8990,9020,8990,615
20240304,091800,68887420,8980,8980,8980,8980,2
20240304,091700,68869460,8960,8960,8960,8960,16
20240304,091600,68726100,8950,8970,8970,8950,94
20240304,091500,67883310,8960,8970,8970,8960,47
20240304,091400,67461840,8960,8970,8970,8960,330
20240304,091300,64502040,8990,8970,8990,8970,1965
20240304,091200,46874840,8970,8950,8970,8940,883
20240304,091100,38966450,8920,8950,8950,8910,550
20240304,091000,34064110,8920,8920,8920,8910,941
20240304,090900,25677220,8920,8930,8930,8920,43
20240304,090800,25293290,8920,8920,8920,8920,35
20240304,090700,24981090,8920,8920,8920,8920,38
20240304,090600,24642130,8910,8930,8930,8910,684
20240304,090500,18541020,8960,8940,8960,8940,164
20240304,090400,17072300,8950,8950,8950,8930,343
20240304,090300,14008820,8940,8950,8950,8940,121
20240304,090200,12926450,8960,8990,8990,8960,135
20240304,090100,11713400,9000,9000,9000,9000,0
20240304,090000,11713400,9000,8900,9000,8900,1316