KissMeData/044450/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,192500,611004380,8510,8510,8510,8510,1620
20240308,192400,611004380,8510,8510,8510,8510,0
20240308,192300,611004380,8510,8510,8510,8510,0
20240308,192200,611004380,8510,8510,8510,8510,0
20240308,192100,611004380,8510,8510,8510,8510,0
20240308,192000,611004380,8510,8510,8510,8510,0
20240308,191900,611004380,8510,8510,8510,8510,0
20240308,191800,611004380,8510,8510,8510,8510,0
20240308,191700,611004380,8510,8510,8510,8510,0
20240308,191600,611004380,8510,8510,8510,8510,0
20240308,191500,611004380,8510,8510,8510,8510,0
20240308,191400,611004380,8510,8510,8510,8510,0
20240308,191300,611004380,8510,8510,8510,8510,0
20240308,191200,611004380,8510,8510,8510,8510,0
20240308,191100,611004380,8510,8510,8510,8510,0
20240308,191000,611004380,8510,8510,8510,8510,0
20240308,190900,611004380,8510,8510,8510,8510,0
20240308,190800,611004380,8510,8510,8510,8510,0
20240308,190700,611004380,8510,8510,8510,8510,0
20240308,190600,611004380,8510,8510,8510,8510,0
20240308,190500,611004380,8510,8510,8510,8510,0
20240308,190400,611004380,8510,8510,8510,8510,0
20240308,190300,611004380,8510,8510,8510,8510,0
20240308,190200,611004380,8510,8510,8510,8510,0
20240308,190100,611004380,8510,8510,8510,8510,0
20240308,190000,611004380,8510,8510,8510,8510,0
20240308,185900,611004380,8510,8510,8510,8510,0
20240308,185800,611004380,8510,8510,8510,8510,0
20240308,185700,611004380,8510,8510,8510,8510,0
20240308,185600,611004380,8510,8510,8510,8510,0
20240308,185500,611004380,8510,8510,8510,8510,1620
20240308,185400,611004380,8510,8510,8510,8510,0
20240308,185300,611004380,8510,8510,8510,8510,0
20240308,185200,611004380,8510,8510,8510,8510,0
20240308,185100,611004380,8510,8510,8510,8510,0
20240308,185000,611004380,8510,8510,8510,8510,0
20240308,184900,611004380,8510,8510,8510,8510,0
20240308,184800,611004380,8510,8510,8510,8510,0
20240308,184700,611004380,8510,8510,8510,8510,0
20240308,184600,611004380,8510,8510,8510,8510,0
20240308,184500,611004380,8510,8510,8510,8510,0
20240308,184400,611004380,8510,8510,8510,8510,0
20240308,184300,611004380,8510,8510,8510,8510,0
20240308,184200,611004380,8510,8510,8510,8510,0
20240308,184100,611004380,8510,8510,8510,8510,0
20240308,184000,611004380,8510,8510,8510,8510,0
20240308,183900,611004380,8510,8510,8510,8510,0
20240308,183800,611004380,8510,8510,8510,8510,0
20240308,183700,611004380,8510,8510,8510,8510,0
20240308,183600,611004380,8510,8510,8510,8510,0
20240308,183500,611004380,8510,8510,8510,8510,0
20240308,183400,611004380,8510,8510,8510,8510,0
20240308,183300,611004380,8510,8510,8510,8510,0
20240308,183200,611004380,8510,8510,8510,8510,0
20240308,183100,611004380,8510,8510,8510,8510,0
20240308,183000,611004380,8510,8510,8510,8510,0
20240308,182900,611004380,8510,8510,8510,8510,0
20240308,182800,611004380,8510,8510,8510,8510,0
20240308,182700,611004380,8510,8510,8510,8510,0
20240308,182600,611004380,8510,8510,8510,8510,0
20240308,182500,611004380,8510,8510,8510,8510,1620
20240308,182400,611004380,8510,8510,8510,8510,0
20240308,182300,611004380,8510,8510,8510,8510,0
20240308,182200,611004380,8510,8510,8510,8510,0
20240308,182100,611004380,8510,8510,8510,8510,0
20240308,182000,611004380,8510,8510,8510,8510,0
20240308,181900,611004380,8510,8510,8510,8510,0
20240308,181800,611004380,8510,8510,8510,8510,0
20240308,181700,611004380,8510,8510,8510,8510,0
20240308,181600,611004380,8510,8510,8510,8510,0
20240308,181500,611004380,8510,8510,8510,8510,0
20240308,181400,611004380,8510,8510,8510,8510,0
20240308,181300,611004380,8510,8510,8510,8510,0
20240308,181200,611004380,8510,8510,8510,8510,0
20240308,181100,611004380,8510,8510,8510,8510,0
20240308,181000,611004380,8510,8510,8510,8510,0
20240308,180900,611004380,8510,8510,8510,8510,0
20240308,180800,611004380,8510,8510,8510,8510,0
20240308,180700,611004380,8510,8510,8510,8510,0
20240308,180600,611004380,8510,8510,8510,8510,0
20240308,180500,611004380,8510,8510,8510,8510,0
20240308,180400,611004380,8510,8510,8510,8510,0
20240308,180300,611004380,8510,8510,8510,8510,0
20240308,180200,611004380,8510,8510,8510,8510,0
20240308,180100,611004380,8510,8510,8510,8510,0
20240308,180000,611004380,8510,8510,8510,8510,0
20240308,175900,611004380,8510,8510,8510,8510,0
20240308,175800,611004380,8510,8510,8510,8510,0
20240308,175700,611004380,8510,8510,8510,8510,0
20240308,175600,611004380,8510,8510,8510,8510,0
20240308,175500,611004380,8510,8510,8510,8510,1620
20240308,175400,611004380,8510,8510,8510,8510,0
20240308,175300,611004380,8510,8510,8510,8510,0
20240308,175200,611004380,8510,8510,8510,8510,0
20240308,175100,611004380,8510,8510,8510,8510,0
20240308,175000,611004380,8510,8510,8510,8510,0
20240308,174900,611004380,8510,8510,8510,8510,0
20240308,174800,611004380,8510,8510,8510,8510,0
20240308,174700,611004380,8510,8510,8510,8510,0
20240308,174600,611004380,8510,8510,8510,8510,0
20240308,174500,611004380,8510,8510,8510,8510,0
20240308,174400,611004380,8510,8510,8510,8510,0
20240308,174300,611004380,8510,8510,8510,8510,0
20240308,174200,611004380,8510,8510,8510,8510,0
20240308,174100,611004380,8510,8510,8510,8510,0
20240308,174000,611004380,8510,8510,8510,8510,0
20240308,173900,611004380,8510,8510,8510,8510,0
20240308,173800,611004380,8510,8510,8510,8510,0
20240308,173700,611004380,8510,8510,8510,8510,0
20240308,173600,611004380,8510,8510,8510,8510,0
20240308,173500,611004380,8510,8510,8510,8510,0
20240308,173400,611004380,8510,8510,8510,8510,0
20240308,173300,611004380,8510,8510,8510,8510,0
20240308,173200,611004380,8510,8510,8510,8510,0
20240308,173100,611004380,8510,8510,8510,8510,0
20240308,173000,611004380,8510,8510,8510,8510,0
20240308,172900,611004380,8510,8510,8510,8510,0
20240308,172800,611004380,8510,8510,8510,8510,0
20240308,172700,611004380,8510,8510,8510,8510,0
20240308,172600,611004380,8510,8510,8510,8510,0
20240308,172500,611004380,8510,8510,8510,8510,1620
20240308,172400,611004380,8510,8510,8510,8510,0
20240308,172300,611004380,8510,8510,8510,8510,0
20240308,172200,611004380,8510,8510,8510,8510,0
20240308,172100,611004380,8510,8510,8510,8510,0
20240308,172000,611004380,8510,8510,8510,8510,0
20240308,171900,611004380,8510,8510,8510,8510,0
20240308,171800,611004380,8510,8510,8510,8510,0
20240308,171700,611004380,8510,8510,8510,8510,0
20240308,171600,611004380,8510,8510,8510,8510,0
20240308,171500,611004380,8510,8510,8510,8510,0
20240308,171400,611004380,8510,8510,8510,8510,0
20240308,171300,611004380,8510,8510,8510,8510,0
20240308,171200,611004380,8510,8510,8510,8510,0
20240308,171100,611004380,8510,8510,8510,8510,0
20240308,171000,611004380,8510,8510,8510,8510,0
20240308,170900,611004380,8510,8510,8510,8510,0
20240308,170800,611004380,8510,8510,8510,8510,0
20240308,170700,611004380,8510,8510,8510,8510,0
20240308,170600,611004380,8510,8510,8510,8510,0
20240308,170500,611004380,8510,8510,8510,8510,0
20240308,170400,611004380,8510,8510,8510,8510,0
20240308,170300,611004380,8510,8510,8510,8510,0
20240308,170200,611004380,8510,8510,8510,8510,0
20240308,170100,611004380,8510,8510,8510,8510,0
20240308,170000,611004380,8510,8510,8510,8510,0
20240308,165900,611004380,8510,8510,8510,8510,0
20240308,165800,611004380,8510,8510,8510,8510,0
20240308,165700,611004380,8510,8510,8510,8510,0
20240308,165600,611004380,8510,8510,8510,8510,0
20240308,165500,611004380,8510,8510,8510,8510,1620
20240308,165400,611004380,8510,8510,8510,8510,0
20240308,165300,611004380,8510,8510,8510,8510,0
20240308,165200,611004380,8510,8510,8510,8510,0
20240308,165100,611004380,8510,8510,8510,8510,0
20240308,165000,611004380,8510,8510,8510,8510,0
20240308,164900,611004380,8510,8510,8510,8510,0
20240308,164800,611004380,8510,8510,8510,8510,0
20240308,164700,611004380,8510,8510,8510,8510,0
20240308,164600,611004380,8510,8510,8510,8510,0
20240308,164500,611004380,8510,8510,8510,8510,0
20240308,164400,611004380,8510,8510,8510,8510,0
20240308,164300,611004380,8510,8510,8510,8510,0
20240308,164200,611004380,8510,8510,8510,8510,0
20240308,164100,611004380,8510,8510,8510,8510,0
20240308,164000,611004380,8510,8510,8510,8510,0
20240308,163900,611004380,8510,8510,8510,8510,0
20240308,163800,611004380,8510,8510,8510,8510,0
20240308,163700,611004380,8510,8510,8510,8510,0
20240308,163600,611004380,8510,8510,8510,8510,0
20240308,163500,611004380,8510,8510,8510,8510,0
20240308,163400,611004380,8510,8510,8510,8510,0
20240308,163300,611004380,8510,8510,8510,8510,0
20240308,163200,611004380,8510,8510,8510,8510,0
20240308,163100,611004380,8510,8510,8510,8510,0
20240308,163000,611004380,8510,8510,8510,8510,0
20240308,162900,611004380,8510,8510,8510,8510,0
20240308,162800,611004380,8510,8510,8510,8510,0
20240308,162700,611004380,8510,8510,8510,8510,0
20240308,162600,611004380,8510,8510,8510,8510,0
20240308,162500,611004380,8510,8510,8510,8510,1620
20240308,162400,611004380,8510,8510,8510,8510,0
20240308,162300,611004380,8510,8510,8510,8510,0
20240308,162200,611004380,8510,8510,8510,8510,0
20240308,162100,611004380,8510,8510,8510,8510,0
20240308,162000,611004380,8510,8510,8510,8510,0
20240308,161900,611004380,8510,8510,8510,8510,0
20240308,161800,611004380,8510,8510,8510,8510,0
20240308,161700,611004380,8510,8510,8510,8510,0
20240308,161600,611004380,8510,8510,8510,8510,0
20240308,161500,611004380,8510,8510,8510,8510,0
20240308,161400,611004380,8510,8510,8510,8510,0
20240308,161300,611004380,8510,8510,8510,8510,0
20240308,161200,611004380,8510,8510,8510,8510,0
20240308,161100,611004380,8510,8510,8510,8510,0
20240308,161000,611004380,8510,8510,8510,8510,0
20240308,160900,611004380,8510,8510,8510,8510,0
20240308,160800,611004380,8510,8510,8510,8510,0
20240308,160700,611004380,8510,8510,8510,8510,0
20240308,160600,611004380,8510,8510,8510,8510,0
20240308,160500,611004380,8510,8510,8510,8510,0
20240308,160400,611004380,8510,8510,8510,8510,0
20240308,160300,611004380,8510,8510,8510,8510,0
20240308,160200,611004380,8510,8510,8510,8510,0
20240308,160100,611004380,8510,8510,8510,8510,0
20240308,160000,611004380,8510,8510,8510,8510,0
20240308,155900,611004380,8510,8510,8510,8510,0
20240308,155800,611004380,8510,8510,8510,8510,0
20240308,155700,611004380,8510,8510,8510,8510,0
20240308,155600,611004380,8510,8510,8510,8510,0
20240308,155500,611004380,8510,8510,8510,8510,1620
20240308,155400,611004380,8510,8510,8510,8510,0
20240308,155300,611004380,8510,8510,8510,8510,0
20240308,155200,611004380,8510,8510,8510,8510,0
20240308,155100,611004380,8510,8510,8510,8510,0
20240308,155000,611004380,8510,8510,8510,8510,0
20240308,154900,611004380,8510,8510,8510,8510,0
20240308,154800,611004380,8510,8510,8510,8510,0
20240308,154700,611004380,8510,8510,8510,8510,0
20240308,154600,611004380,8510,8510,8510,8510,0
20240308,154500,611004380,8510,8510,8510,8510,0
20240308,154400,611004380,8510,8510,8510,8510,0
20240308,154300,611004380,8510,8510,8510,8510,0
20240308,154200,611004380,8510,8510,8510,8510,0
20240308,154100,611004380,8510,8510,8510,8510,0
20240308,154000,611004380,8510,8510,8510,8510,0
20240308,153900,611004380,8510,8510,8510,8510,0
20240308,153800,611004380,8510,8510,8510,8510,0
20240308,153700,611004380,8510,8510,8510,8510,0
20240308,153600,611004380,8510,8510,8510,8510,0
20240308,153500,611004380,8510,8510,8510,8510,0
20240308,153400,611004380,8510,8510,8510,8510,0
20240308,153300,611004380,8510,8510,8510,8510,0
20240308,153200,611004380,8510,8510,8510,8510,0
20240308,153100,611004380,8510,8510,8510,8510,0
20240308,153000,611004380,8510,8510,8510,8510,1620
20240308,152900,597218180,8550,8550,8550,8550,0
20240308,152800,597218180,8550,8550,8550,8550,0
20240308,152700,597218180,8550,8550,8550,8550,0
20240308,152600,597218180,8550,8550,8550,8550,0
20240308,152500,597218180,8550,8550,8550,8550,0
20240308,152400,597218180,8550,8550,8550,8550,0
20240308,152300,597218180,8550,8550,8550,8550,0
20240308,152200,597218180,8550,8550,8550,8550,0
20240308,152100,597218180,8550,8550,8550,8550,0
20240308,152000,597218180,8550,8550,8550,8550,0
20240308,151900,597218180,8550,8550,8550,8510,73
20240308,151800,596596250,8520,8550,8550,8520,43
20240308,151700,596229530,8550,8530,8560,8530,1223
20240308,151600,585769090,8530,8510,8530,8510,448
20240308,151500,581948550,8510,8510,8510,8510,381
20240308,151400,578706240,8530,8530,8530,8530,0
20240308,151300,578706240,8530,8530,8530,8530,10
20240308,151200,578620940,8510,8510,8510,8510,0
20240308,151100,578620940,8510,8510,8510,8510,0
20240308,151000,578620940,8510,8510,8510,8510,128
20240308,150900,577531660,8510,8510,8520,8510,243
20240308,150800,575461730,8520,8520,8520,8520,1
20240308,150700,575453210,8520,8520,8520,8520,23
20240308,150600,575257250,8520,8510,8520,8510,98
20240308,150500,574422500,8510,8510,8510,8510,29
20240308,150400,574175710,8500,8510,8510,8500,118
20240308,150300,573171750,8500,8500,8500,8500,31
20240308,150200,572908250,8510,8510,8510,8510,10
20240308,150100,572823150,8510,8500,8510,8500,133
20240308,150000,571691630,8510,8510,8510,8510,3
20240308,145900,571666100,8510,8510,8510,8510,119
20240308,145800,570653410,8510,8510,8510,8510,27
20240308,145700,570423640,8510,8510,8510,8510,46
20240308,145600,570032180,8510,8510,8510,8510,29
20240308,145500,569785390,8510,8510,8510,8510,19
20240308,145400,569623700,8510,8510,8510,8510,22
20240308,145300,569436480,8500,8510,8510,8500,61
20240308,145200,568917880,8510,8510,8510,8510,128
20240308,145100,567828600,8500,8500,8500,8500,23
20240308,145000,567633100,8500,8510,8510,8500,31
20240308,144900,567369590,8500,8500,8500,8500,47
20240308,144800,566970090,8510,8510,8510,8510,179
20240308,144700,565446800,8510,8510,8510,8510,28
20240308,144600,565208520,8510,8510,8510,8510,25
20240308,144500,564995770,8510,8510,8510,8510,31
20240308,144400,564731960,8510,8510,8510,8510,112
20240308,144300,563778840,8520,8520,8520,8520,11
20240308,144200,563685120,8520,8520,8520,8520,27
20240308,144100,563455080,8520,8530,8530,8520,23
20240308,144000,563259110,8520,8520,8520,8520,180
20240308,143900,561725510,8530,8520,8530,8520,164
20240308,143800,560326980,8520,8520,8520,8520,23
20240308,143700,560131020,8520,8520,8520,8520,134
20240308,143600,558989340,8500,8500,8500,8500,0
20240308,143500,558989340,8500,8500,8500,8500,0
20240308,143400,558989340,8500,8510,8510,8500,21
20240308,143300,558810830,8510,8510,8510,8510,124
20240308,143200,557755590,8520,8510,8520,8510,344
20240308,143100,554828010,8500,8500,8500,8500,379
20240308,143000,551606510,8500,8500,8500,8500,0
20240308,142900,551606510,8500,8500,8500,8500,60
20240308,142800,551096510,8500,8500,8500,8500,278
20240308,142700,548733510,8500,8500,8500,8500,32
20240308,142600,548461510,8500,8500,8500,8500,14
20240308,142500,548342510,8500,8500,8500,8500,0
20240308,142400,548342510,8500,8510,8510,8500,85
20240308,142300,547619480,8520,8520,8520,8520,76
20240308,142200,546971960,8520,8520,8520,8520,25
20240308,142100,546758960,8520,8520,8520,8520,0
20240308,142000,546758960,8520,8520,8520,8520,21
20240308,141900,546580040,8530,8520,8530,8520,48
20240308,141800,546170930,8520,8520,8520,8520,0
20240308,141700,546170930,8520,8520,8520,8520,12
20240308,141600,546068690,8520,8520,8520,8520,26
20240308,141500,545847170,8520,8520,8520,8520,19
20240308,141400,545685290,8520,8520,8520,8520,0
20240308,141300,545685290,8520,8520,8520,8520,27
20240308,141200,545455250,8510,8510,8510,8510,19
20240308,141100,545293560,8530,8510,8530,8510,34
20240308,141000,545004160,8510,8510,8510,8510,0
20240308,140900,545004160,8510,8510,8510,8510,14
20240308,140800,544885020,8510,8510,8510,8510,24
20240308,140700,544680780,8510,8510,8510,8510,22
20240308,140600,544493560,8510,8530,8530,8510,3
20240308,140500,544467990,8510,8530,8530,8510,31
20240308,140400,544204160,8530,8510,8530,8510,17
20240308,140300,544059450,8530,8520,8530,8520,377
20240308,140200,540843890,8520,8510,8520,8510,188
20240308,140100,539242300,8510,8510,8510,8510,1
20240308,140000,539233790,8500,8500,8510,8500,145
20240308,135900,538000330,8500,8510,8510,8500,23
20240308,135800,537804820,8500,8510,8510,8500,27
20240308,135700,537575310,8500,8500,8500,8500,56
20240308,135600,537099310,8500,8500,8510,8500,47
20240308,135500,536699800,8510,8500,8510,8500,117
20240308,135400,535704280,8500,8500,8500,8500,50
20240308,135300,535279280,8500,8500,8500,8500,24
20240308,135200,535075280,8500,8500,8500,8500,44
20240308,135100,534701280,8500,8500,8510,8500,96
20240308,135000,533884780,8510,8510,8510,8500,277
20240308,134900,531529190,8510,8480,8510,8480,367
20240308,134800,528410310,8480,8480,8480,8480,24
20240308,134700,528206790,8480,8480,8480,8480,24
20240308,134600,528003270,8480,8480,8490,8480,225
20240308,134500,526093350,8480,8480,8490,8480,65
20240308,134400,525542140,8480,8480,8480,8480,6
20240308,134300,525491260,8490,8480,8490,8480,208
20240308,134200,523725720,8480,8480,8480,8480,35
20240308,134100,523428920,8480,8480,8480,8480,29
20240308,134000,523183000,8480,8480,8490,8480,126
20240308,133900,522114220,8480,8480,8480,8480,84
20240308,133800,521401900,8490,8480,8490,8480,87
20240308,133700,520663790,8480,8500,8500,8480,27
20240308,133600,520434790,8480,8490,8500,8480,138
20240308,133500,519263990,8480,8490,8490,8480,43
20240308,133400,518899330,8480,8480,8490,8480,122
20240308,133300,517864740,8480,8480,8480,8480,65
20240308,133200,517313540,8480,8490,8500,8480,644
20240308,133100,511843720,8480,8490,8490,8480,240
20240308,133000,509806580,8490,8490,8490,8490,64
20240308,132900,509263220,8490,8490,8490,8490,73
20240308,132800,508643450,8490,8490,8500,8490,40
20240308,132700,508303750,8490,8490,8500,8490,32
20240308,132600,508032060,8490,8490,8490,8490,109
20240308,132500,507106650,8490,8490,8490,8490,28
20240308,132400,506868930,8490,8490,8490,8490,8
20240308,132300,506801010,8490,8500,8500,8490,258
20240308,132200,504608670,8500,8500,8500,8500,28
20240308,132100,504370670,8500,8500,8500,8500,69
20240308,132000,503784170,8500,8500,8500,8500,33
20240308,131900,503503670,8500,8500,8500,8500,83
20240308,131800,502798170,8500,8500,8500,8500,45
20240308,131700,502415670,8500,8500,8500,8500,29
20240308,131600,502169170,8500,8500,8500,8500,133
20240308,131500,501038670,8500,8500,8500,8500,8
20240308,131400,500970670,8510,8510,8510,8500,136
20240308,131300,499813540,8500,8500,8510,8500,128
20240308,131200,498725310,8500,8500,8510,8500,307
20240308,131100,496114130,8490,8490,8490,8490,29
20240308,131000,495867920,8490,8490,8500,8490,149
20240308,130900,494601920,8490,8490,8490,8490,85
20240308,130800,493880270,8490,8490,8490,8490,68
20240308,130700,493302950,8500,8490,8500,8490,153
20240308,130600,492002470,8490,8490,8490,8490,57
20240308,130500,491518540,8490,8500,8500,8490,83
20240308,130400,490813270,8490,8490,8490,8490,0
20240308,130300,490813270,8490,8490,8490,8490,54
20240308,130200,490354810,8490,8490,8490,8490,84
20240308,130100,489641650,8500,8500,8500,8500,134
20240308,130000,488502650,8480,8480,8480,8480,49
20240308,125900,488087130,8480,8490,8500,8480,1801
20240308,125800,472781920,8480,8480,8480,8480,23
20240308,125700,472586880,8490,8480,8490,8480,87
20240308,125600,471848820,8480,8480,8480,8480,54
20240308,125500,471390900,8480,8480,8480,8480,0
20240308,125400,471390900,8480,8500,8500,8480,62
20240308,125300,470864740,8490,8490,8490,8490,54
20240308,125200,470406280,8490,8490,8490,8490,41
20240308,125100,470058190,8490,8490,8490,8490,42
20240308,125000,469701610,8490,8490,8490,8490,0
20240308,124900,469701610,8490,8490,8490,8490,101
20240308,124800,468844120,8490,8490,8490,8490,19
20240308,124700,468682810,8490,8490,8490,8490,23
20240308,124600,468487540,8490,8500,8500,8490,95
20240308,124500,467680980,8500,8490,8500,8490,28
20240308,124400,467443160,8490,8490,8490,8490,85
20240308,124300,466721510,8490,8490,8490,8490,54
20240308,124200,466263050,8490,8490,8490,8490,367
20240308,124100,463147220,8480,8490,8490,8480,51
20240308,124000,462714650,8480,8480,8480,8480,241
20240308,123900,460670970,8480,8480,8480,8480,102
20240308,123800,459806010,8480,8480,8480,8480,0
20240308,123700,459806010,8480,8480,8480,8480,19
20240308,123600,459644890,8480,8490,8490,8480,90
20240308,123500,458881560,8490,8490,8490,8490,1
20240308,123400,458873070,8480,8480,8480,8480,18
20240308,123300,458720430,8500,8480,8500,8480,130
20240308,123200,457617870,8480,8480,8480,8480,0
20240308,123100,457617870,8480,8480,8480,8480,61
20240308,123000,457100590,8480,8480,8480,8480,0
20240308,122900,457100590,8480,8480,8480,8480,78
20240308,122800,456439150,8480,8480,8480,8480,64
20240308,122700,455896430,8480,8480,8480,8480,0
20240308,122600,455896430,8480,8480,8500,8480,77
20240308,122500,455243370,8480,8480,8480,8480,83
20240308,122400,454539530,8480,8480,8480,8480,0
20240308,122300,454539530,8480,8480,8490,8480,150
20240308,122200,453267430,8480,8490,8490,8480,65
20240308,122100,452715750,8500,8490,8500,8490,508
20240308,122000,448402630,8500,8500,8500,8490,63
20240308,121900,447867730,8490,8500,8500,8490,421
20240308,121800,444293430,8490,8500,8500,8490,24
20240308,121700,444089660,8490,8490,8490,8490,60
20240308,121600,443580260,8490,8490,8490,8490,54
20240308,121500,443121800,8490,8490,8490,8490,66
20240308,121400,442561460,8490,8490,8490,8490,21
20240308,121300,442383170,8490,8490,8490,8490,54
20240308,121200,441924710,8490,8490,8490,8490,47
20240308,121100,441525680,8490,8490,8490,8490,41
20240308,121000,441177590,8490,8490,8490,8490,0
20240308,120900,441177590,8490,8490,8490,8490,94
20240308,120800,440379530,8490,8490,8490,8490,19
20240308,120700,440218220,8490,8490,8490,8490,68
20240308,120600,439640900,8490,8490,8490,8490,54
20240308,120500,439182440,8490,8490,8490,8490,18
20240308,120400,439029620,8490,8490,8490,8490,65
20240308,120300,438477770,8490,8490,8490,8490,54
20240308,120200,438019310,8500,8490,8500,8490,319
20240308,120100,435310800,8490,8490,8490,8490,44
20240308,120000,434937240,8490,8490,8490,8490,242
20240308,115900,432882660,8490,8490,8500,8490,98
20240308,115800,432050630,8490,8490,8490,8490,0
20240308,115700,432050630,8490,8490,8490,8490,42
20240308,115600,431694050,8490,8490,8490,8490,97
20240308,115500,430870520,8490,8490,8490,8490,0
20240308,115400,430870520,8490,8490,8490,8490,61
20240308,115300,430352630,8490,8490,8490,8490,77
20240308,115200,429698900,8490,8490,8490,8490,0
20240308,115100,429698900,8490,8490,8490,8490,65
20240308,115000,429147050,8490,8490,8490,8490,15
20240308,114900,429019700,8490,8490,8490,8490,77
20240308,114800,428365970,8490,8500,8500,8490,82
20240308,114700,427669560,8500,8500,8500,8500,2
20240308,114600,427652560,8490,8490,8490,8490,122
20240308,114500,426616780,8490,8490,8490,8490,19
20240308,114400,426455470,8490,8490,8490,8490,0
20240308,114300,426455470,8490,8490,8490,8490,96
20240308,114200,425640430,8490,8490,8490,8490,41
20240308,114100,425292340,8490,8490,8490,8490,367
20240308,114000,422176510,8490,8490,8490,8490,61
20240308,113900,421658620,8490,8500,8500,8490,154
20240308,113800,420350660,8490,8500,8500,8490,78
20240308,113700,419688320,8500,8500,8500,8490,143
20240308,113600,418473010,8500,8500,8500,8500,21
20240308,113500,418294510,8500,8510,8510,8500,394
20240308,113400,414944970,8510,8510,8510,8510,448
20240308,113300,411132490,8500,8500,8500,8500,74
20240308,113200,410503490,8500,8510,8510,8500,91
20240308,113100,409729490,8510,8510,8510,8500,46
20240308,113000,409338430,8510,8500,8510,8500,45
20240308,112900,408955920,8500,8500,8500,8500,54
20240308,112800,408496920,8500,8500,8500,8500,42
20240308,112700,408139920,8500,8500,8500,8500,42
20240308,112600,407782920,8500,8500,8500,8500,272
20240308,112500,405470920,8500,8500,8500,8500,18
20240308,112400,405317920,8510,8510,8510,8510,52
20240308,112300,404875400,8520,8500,8520,8500,75
20240308,112200,404237880,8530,8510,8530,8500,543
20240308,112100,399610150,8510,8510,8510,8510,50
20240308,112000,399184650,8500,8500,8500,8500,140
20240308,111900,397994650,8500,8510,8510,8500,90
20240308,111800,397229290,8510,8510,8510,8510,480
20240308,111700,393144490,8510,8500,8510,8500,52
20240308,111600,392702390,8500,8500,8510,8500,95
20240308,111500,391894880,8500,8500,8500,8500,0
20240308,111400,391894880,8500,8500,8500,8500,63
20240308,111300,391359380,8500,8500,8510,8500,78
20240308,111200,390696370,8500,8500,8500,8500,118
20240308,111100,389693370,8510,8510,8510,8510,214
20240308,111000,387872230,8520,8520,8520,8520,10
20240308,110900,387787030,8510,8510,8510,8510,99
20240308,110800,386944540,8510,8510,8510,8510,18
20240308,110700,386791360,8510,8510,8510,8510,0
20240308,110600,386791360,8510,8500,8510,8500,220
20240308,110500,384920390,8500,8510,8510,8500,342
20240308,110400,382010460,8510,8500,8510,8500,26
20240308,110300,381789400,8510,8510,8510,8500,159
20240308,110200,380436950,8500,8500,8500,8500,112
20240308,110100,379484950,8530,8500,8530,8500,96
20240308,110000,378667330,8500,8510,8510,8500,88
20240308,105900,377919050,8510,8510,8510,8510,572
20240308,105800,373051330,8500,8500,8500,8500,58
20240308,105700,372558330,8500,8490,8500,8490,684
20240308,105600,366744510,8490,8490,8490,8490,60
20240308,105500,366235110,8490,8490,8490,8490,113
20240308,105400,365275740,8490,8490,8490,8490,18
20240308,105300,365122920,8490,8490,8490,8490,103
20240308,105200,364248450,8490,8490,8490,8490,0
20240308,105100,364248450,8490,8490,8490,8490,42
20240308,105000,363891870,8490,8500,8500,8490,40
20240308,104900,363552260,8490,8490,8490,8490,54
20240308,104800,363093800,8490,8490,8490,8490,42
20240308,104700,362737220,8490,8500,8500,8490,170
20240308,104600,361292670,8500,8490,8500,8490,1517
20240308,104500,348398710,8490,8500,8500,8490,324
20240308,104400,345645310,8500,8500,8500,8500,23
20240308,104300,345449810,8510,8500,8510,8500,172
20240308,104200,343986810,8500,8510,8510,8500,48
20240308,104100,343578790,8500,8500,8500,8500,24
20240308,104000,343374790,8500,8510,8510,8500,25
20240308,103900,343162280,8500,8500,8500,8500,94
20240308,103800,342363280,8500,8500,8500,8500,100
20240308,103700,341513280,8500,8500,8500,8500,89
20240308,103600,340756780,8500,8500,8500,8500,54
20240308,103500,340297780,8510,8510,8510,8510,0
20240308,103400,340297780,8510,8500,8510,8500,579
20240308,103300,335371970,8500,8500,8510,8500,78
20240308,103200,334708960,8510,8500,8510,8500,49
20240308,103100,334292450,8510,8500,8510,8500,19
20240308,103000,334130940,8510,8510,8510,8500,25
20240308,102900,333918420,8500,8500,8510,8500,194
20240308,102800,332269410,8500,8500,8500,8500,52
20240308,102700,331827410,8510,8510,8510,8510,30
20240308,102600,331572110,8500,8500,8510,8500,147
20240308,102500,330322540,8500,8500,8500,8500,10
20240308,102400,330237540,8500,8500,8500,8500,66
20240308,102300,329676540,8500,8500,8500,8500,124
20240308,102200,328622540,8510,8500,8510,8500,415
20240308,102100,325094040,8490,8490,8490,8490,47
20240308,102000,324695010,8500,8490,8500,8490,22
20240308,101900,324508210,8490,8490,8500,8490,578
20240308,101800,319595990,8490,8490,8490,8490,40
20240308,101700,319256390,8490,8490,8490,8490,17
20240308,101600,319112060,8490,8490,8490,8490,100
20240308,101500,318263060,8490,8490,8490,8490,23
20240308,101400,318067790,8490,8500,8500,8490,294
20240308,101300,315568990,8490,8490,8490,8490,94
20240308,101200,314770930,8500,8500,8500,8500,11
20240308,101100,314677430,8500,8500,8500,8500,17
20240308,101000,314532930,8500,8500,8500,8500,47
20240308,100900,314133430,8510,8510,8510,8510,2
20240308,100800,314116410,8530,8500,8530,8490,330
20240308,100700,311306870,8500,8500,8500,8500,77
20240308,100600,310652370,8490,8480,8490,8480,108
20240308,100500,309736170,8490,8480,8490,8480,666
20240308,100400,304087990,8480,8490,8490,8480,25
20240308,100300,303875970,8480,8480,8480,8480,104
20240308,100200,302994050,8490,8500,8500,8490,12
20240308,100100,302892070,8500,8510,8510,8500,2411
20240308,100000,282392620,8510,8510,8510,8510,64
20240308,095900,281847980,8520,8520,8520,8520,44
20240308,095800,281473100,8520,8530,8530,8520,32
20240308,095700,281200440,8520,8520,8520,8520,83
20240308,095600,280493280,8530,8520,8530,8520,104
20240308,095500,279606700,8520,8520,8520,8520,180
20240308,095400,278073100,8510,8510,8510,8510,85
20240308,095300,277349750,8520,8500,8520,8500,908
20240308,095200,269623200,8500,8480,8500,8480,1158
20240308,095100,259788470,8480,8480,8480,8480,20
20240308,095000,259618870,8470,8470,8470,8470,23
20240308,094900,259424060,8470,8480,8480,8470,397
20240308,094800,256060410,8480,8490,8490,8480,567
20240308,094700,251246760,8490,8470,8490,8470,60
20240308,094600,250738500,8470,8470,8470,8470,96
20240308,094500,249925380,8460,8470,8470,8460,1000
20240308,094400,241459540,8470,8470,8470,8470,46
20240308,094300,241069920,8470,8470,8470,8470,95
20240308,094200,240265270,8490,8490,8490,8490,14
20240308,094100,240146410,8470,8470,8470,8470,989
20240308,094000,231769580,8470,8470,8490,8470,91
20240308,093900,230998680,8480,8480,8490,8470,189
20240308,093800,229396480,8490,8490,8490,8490,17
20240308,093700,229252150,8480,8510,8510,8480,2742
20240308,093600,205984340,8500,8500,8500,8490,907
20240308,093500,198275810,8500,8500,8500,8500,24
20240308,093400,198071810,8500,8510,8510,8500,20
20240308,093300,197901800,8500,8490,8510,8490,629
20240308,093200,192555810,8500,8500,8500,8490,528
20240308,093100,188068040,8490,8500,8500,8490,67
20240308,093000,187499110,8500,8500,8500,8500,1231
20240308,092900,177035610,8490,8500,8500,8490,4498
20240308,092800,138812460,8500,8510,8510,8500,99
20240308,092700,137970850,8510,8510,8510,8510,161
20240308,092600,136600740,8510,8510,8510,8510,146
20240308,092500,135358280,8510,8510,8520,8510,65
20240308,092400,134805120,8510,8510,8510,8510,0
20240308,092300,134805120,8510,8510,8510,8510,142
20240308,092200,133596700,8510,8520,8520,8510,231
20240308,092100,131630880,8520,8510,8520,8510,187
20240308,092000,130037880,8510,8510,8510,8510,58
20240308,091900,129544300,8510,8510,8510,8500,6279
20240308,091800,76110550,8510,8530,8540,8510,1467
20240308,091700,63608330,8540,8560,8560,8540,2788
20240308,091600,39793160,8560,8560,8560,8550,1223
20240308,091500,29334080,8560,8580,8580,8550,1218
20240308,091400,18898960,8580,8590,8590,8580,56
20240308,091300,18418470,8580,8620,8620,8580,879
20240308,091200,10861060,8610,8610,8610,8610,0
20240308,091100,10861060,8610,8630,8630,8610,145
20240308,091000,9610000,8620,8620,8660,8620,646
20240308,090900,4027980,8630,8630,8630,8630,0
20240308,090800,4027980,8630,8620,8630,8620,33
20240308,090700,3743400,8630,8630,8630,8630,0
20240308,090600,3743400,8630,8630,8630,8630,5
20240308,090500,3700250,8640,8640,8640,8640,4
20240308,090400,3665690,8640,8650,8650,8640,19
20240308,090300,3501480,8630,8630,8630,8620,15
20240308,090200,3372060,8640,8650,8650,8640,9
20240308,090100,3294250,8650,8650,8650,8650,353
20240308,090000,240800,8600,8600,8600,8600,28