KissMeData/044450/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,192600,462123650,8570,8570,8570,8570,200
20240312,192500,462123650,8570,8570,8570,8570,0
20240312,192400,462123650,8570,8570,8570,8570,0
20240312,192300,462123650,8570,8570,8570,8570,0
20240312,192200,462123650,8570,8570,8570,8570,0
20240312,192100,462123650,8570,8570,8570,8570,0
20240312,192000,462123650,8570,8570,8570,8570,0
20240312,191900,462123650,8570,8570,8570,8570,0
20240312,191800,462123650,8570,8570,8570,8570,0
20240312,191700,462123650,8570,8570,8570,8570,0
20240312,191600,462123650,8570,8570,8570,8570,0
20240312,191500,462123650,8570,8570,8570,8570,0
20240312,191400,462123650,8570,8570,8570,8570,0
20240312,191300,462123650,8570,8570,8570,8570,0
20240312,191200,462123650,8570,8570,8570,8570,0
20240312,191100,462123650,8570,8570,8570,8570,0
20240312,191000,462123650,8570,8570,8570,8570,0
20240312,190900,462123650,8570,8570,8570,8570,0
20240312,190800,462123650,8570,8570,8570,8570,0
20240312,190700,462123650,8570,8570,8570,8570,0
20240312,190600,462123650,8570,8570,8570,8570,0
20240312,190500,462123650,8570,8570,8570,8570,0
20240312,190400,462123650,8570,8570,8570,8570,0
20240312,190300,462123650,8570,8570,8570,8570,0
20240312,190200,462123650,8570,8570,8570,8570,0
20240312,190100,462123650,8570,8570,8570,8570,0
20240312,190000,462123650,8570,8570,8570,8570,0
20240312,185900,462123650,8570,8570,8570,8570,0
20240312,185800,462123650,8570,8570,8570,8570,0
20240312,185700,462123650,8570,8570,8570,8570,0
20240312,185600,462123650,8570,8570,8570,8570,200
20240312,185500,462123650,8570,8570,8570,8570,0
20240312,185400,462123650,8570,8570,8570,8570,0
20240312,185300,462123650,8570,8570,8570,8570,0
20240312,185200,462123650,8570,8570,8570,8570,0
20240312,185100,462123650,8570,8570,8570,8570,0
20240312,185000,462123650,8570,8570,8570,8570,0
20240312,184900,462123650,8570,8570,8570,8570,0
20240312,184800,462123650,8570,8570,8570,8570,0
20240312,184700,462123650,8570,8570,8570,8570,0
20240312,184600,462123650,8570,8570,8570,8570,0
20240312,184500,462123650,8570,8570,8570,8570,0
20240312,184400,462123650,8570,8570,8570,8570,0
20240312,184300,462123650,8570,8570,8570,8570,0
20240312,184200,462123650,8570,8570,8570,8570,0
20240312,184100,462123650,8570,8570,8570,8570,0
20240312,184000,462123650,8570,8570,8570,8570,0
20240312,183900,462123650,8570,8570,8570,8570,0
20240312,183800,462123650,8570,8570,8570,8570,0
20240312,183700,462123650,8570,8570,8570,8570,0
20240312,183600,462123650,8570,8570,8570,8570,0
20240312,183500,462123650,8570,8570,8570,8570,0
20240312,183400,462123650,8570,8570,8570,8570,0
20240312,183300,462123650,8570,8570,8570,8570,0
20240312,183200,462123650,8570,8570,8570,8570,0
20240312,183100,462123650,8570,8570,8570,8570,0
20240312,183000,462123650,8570,8570,8570,8570,0
20240312,182900,462123650,8570,8570,8570,8570,0
20240312,182800,462123650,8570,8570,8570,8570,0
20240312,182700,462123650,8570,8570,8570,8570,0
20240312,182600,462123650,8570,8570,8570,8570,200
20240312,182500,462123650,8570,8570,8570,8570,0
20240312,182400,462123650,8570,8570,8570,8570,0
20240312,182300,462123650,8570,8570,8570,8570,0
20240312,182200,462123650,8570,8570,8570,8570,0
20240312,182100,462123650,8570,8570,8570,8570,0
20240312,182000,462123650,8570,8570,8570,8570,0
20240312,181900,462123650,8570,8570,8570,8570,0
20240312,181800,462123650,8570,8570,8570,8570,0
20240312,181700,462123650,8570,8570,8570,8570,0
20240312,181600,462123650,8570,8570,8570,8570,0
20240312,181500,462123650,8570,8570,8570,8570,0
20240312,181400,462123650,8570,8570,8570,8570,0
20240312,181300,462123650,8570,8570,8570,8570,0
20240312,181200,462123650,8570,8570,8570,8570,0
20240312,181100,462123650,8570,8570,8570,8570,0
20240312,181000,462123650,8570,8570,8570,8570,0
20240312,180900,462123650,8570,8570,8570,8570,0
20240312,180800,462123650,8570,8570,8570,8570,0
20240312,180700,462123650,8570,8570,8570,8570,0
20240312,180600,462123650,8570,8570,8570,8570,0
20240312,180500,462123650,8570,8570,8570,8570,0
20240312,180400,462123650,8570,8570,8570,8570,0
20240312,180300,462123650,8570,8570,8570,8570,0
20240312,180200,462123650,8570,8570,8570,8570,0
20240312,180100,462123650,8570,8570,8570,8570,0
20240312,180000,462123650,8570,8570,8570,8570,0
20240312,175900,462123650,8570,8570,8570,8570,0
20240312,175800,462123650,8570,8570,8570,8570,0
20240312,175700,462123650,8570,8570,8570,8570,0
20240312,175600,462123650,8570,8570,8570,8570,200
20240312,175500,462123650,8570,8570,8570,8570,0
20240312,175400,462123650,8570,8570,8570,8570,0
20240312,175300,462123650,8570,8570,8570,8570,0
20240312,175200,462123650,8570,8570,8570,8570,0
20240312,175100,462123650,8570,8570,8570,8570,0
20240312,175000,462123650,8570,8570,8570,8570,0
20240312,174900,462123650,8570,8570,8570,8570,0
20240312,174800,462123650,8570,8570,8570,8570,0
20240312,174700,462123650,8570,8570,8570,8570,0
20240312,174600,462123650,8570,8570,8570,8570,0
20240312,174500,462123650,8570,8570,8570,8570,0
20240312,174400,462123650,8570,8570,8570,8570,0
20240312,174300,462123650,8570,8570,8570,8570,0
20240312,174200,462123650,8570,8570,8570,8570,0
20240312,174100,462123650,8570,8570,8570,8570,0
20240312,174000,462123650,8570,8570,8570,8570,0
20240312,173900,462123650,8570,8570,8570,8570,0
20240312,173800,462123650,8570,8570,8570,8570,0
20240312,173700,462123650,8570,8570,8570,8570,0
20240312,173600,462123650,8570,8570,8570,8570,0
20240312,173500,462123650,8570,8570,8570,8570,0
20240312,173400,462123650,8570,8570,8570,8570,0
20240312,173300,462123650,8570,8570,8570,8570,0
20240312,173200,462123650,8570,8570,8570,8570,0
20240312,173100,462123650,8570,8570,8570,8570,0
20240312,173000,462123650,8570,8570,8570,8570,0
20240312,172900,462123650,8570,8570,8570,8570,0
20240312,172800,462123650,8570,8570,8570,8570,0
20240312,172700,462123650,8570,8570,8570,8570,0
20240312,172600,462123650,8570,8570,8570,8570,200
20240312,172500,462123650,8570,8570,8570,8570,0
20240312,172400,462123650,8570,8570,8570,8570,0
20240312,172300,462123650,8570,8570,8570,8570,0
20240312,172200,462123650,8570,8570,8570,8570,0
20240312,172100,462123650,8570,8570,8570,8570,0
20240312,172000,462123650,8570,8570,8570,8570,0
20240312,171900,462123650,8570,8570,8570,8570,0
20240312,171800,462123650,8570,8570,8570,8570,0
20240312,171700,462123650,8570,8570,8570,8570,0
20240312,171600,462123650,8570,8570,8570,8570,0
20240312,171500,462123650,8570,8570,8570,8570,0
20240312,171400,462123650,8570,8570,8570,8570,0
20240312,171300,462123650,8570,8570,8570,8570,0
20240312,171200,462123650,8570,8570,8570,8570,0
20240312,171100,462123650,8570,8570,8570,8570,0
20240312,171000,462123650,8570,8570,8570,8570,0
20240312,170900,462123650,8570,8570,8570,8570,0
20240312,170800,462123650,8570,8570,8570,8570,0
20240312,170700,462123650,8570,8570,8570,8570,0
20240312,170600,462123650,8570,8570,8570,8570,0
20240312,170500,462123650,8570,8570,8570,8570,0
20240312,170400,462123650,8570,8570,8570,8570,0
20240312,170300,462123650,8570,8570,8570,8570,0
20240312,170200,462123650,8570,8570,8570,8570,0
20240312,170100,462123650,8570,8570,8570,8570,0
20240312,170000,462123650,8570,8570,8570,8570,0
20240312,165900,462123650,8570,8570,8570,8570,0
20240312,165800,462123650,8570,8570,8570,8570,0
20240312,165700,462123650,8570,8570,8570,8570,0
20240312,165600,462123650,8570,8570,8570,8570,200
20240312,165500,462123650,8570,8570,8570,8570,0
20240312,165400,462123650,8570,8570,8570,8570,0
20240312,165300,462123650,8570,8570,8570,8570,0
20240312,165200,462123650,8570,8570,8570,8570,0
20240312,165100,462123650,8570,8570,8570,8570,0
20240312,165000,462123650,8570,8570,8570,8570,0
20240312,164900,462123650,8570,8570,8570,8570,0
20240312,164800,462123650,8570,8570,8570,8570,0
20240312,164700,462123650,8570,8570,8570,8570,0
20240312,164600,462123650,8570,8570,8570,8570,0
20240312,164500,462123650,8570,8570,8570,8570,0
20240312,164400,462123650,8570,8570,8570,8570,0
20240312,164300,462123650,8570,8570,8570,8570,0
20240312,164200,462123650,8570,8570,8570,8570,0
20240312,164100,462123650,8570,8570,8570,8570,0
20240312,164000,462123650,8570,8570,8570,8570,0
20240312,163900,462123650,8570,8570,8570,8570,0
20240312,163800,462123650,8570,8570,8570,8570,0
20240312,163700,462123650,8570,8570,8570,8570,0
20240312,163600,462123650,8570,8570,8570,8570,0
20240312,163500,462123650,8570,8570,8570,8570,0
20240312,163400,462123650,8570,8570,8570,8570,0
20240312,163300,462123650,8570,8570,8570,8570,0
20240312,163200,462123650,8570,8570,8570,8570,0
20240312,163100,462123650,8570,8570,8570,8570,0
20240312,163000,462123650,8570,8570,8570,8570,0
20240312,162900,462123650,8570,8570,8570,8570,0
20240312,162800,462123650,8570,8570,8570,8570,0
20240312,162700,462123650,8570,8570,8570,8570,0
20240312,162600,462123650,8570,8570,8570,8570,200
20240312,162500,462123650,8570,8570,8570,8570,0
20240312,162400,462123650,8570,8570,8570,8570,0
20240312,162300,462123650,8570,8570,8570,8570,0
20240312,162200,462123650,8570,8570,8570,8570,0
20240312,162100,462123650,8570,8570,8570,8570,0
20240312,162000,462123650,8570,8570,8570,8570,0
20240312,161900,462123650,8570,8570,8570,8570,0
20240312,161800,462123650,8570,8570,8570,8570,0
20240312,161700,462123650,8570,8570,8570,8570,0
20240312,161600,462123650,8570,8570,8570,8570,0
20240312,161500,462123650,8570,8570,8570,8570,0
20240312,161400,462123650,8570,8570,8570,8570,0
20240312,161300,462123650,8570,8570,8570,8570,0
20240312,161200,462123650,8570,8570,8570,8570,0
20240312,161100,462123650,8570,8570,8570,8570,0
20240312,161000,462123650,8570,8570,8570,8570,0
20240312,160900,462123650,8570,8570,8570,8570,0
20240312,160800,462123650,8570,8570,8570,8570,0
20240312,160700,462123650,8570,8570,8570,8570,0
20240312,160600,462123650,8570,8570,8570,8570,0
20240312,160500,462123650,8570,8570,8570,8570,0
20240312,160400,462123650,8570,8570,8570,8570,0
20240312,160300,462123650,8570,8570,8570,8570,0
20240312,160200,462123650,8570,8570,8570,8570,0
20240312,160100,462123650,8570,8570,8570,8570,0
20240312,160000,462123650,8570,8570,8570,8570,0
20240312,155900,462123650,8570,8570,8570,8570,0
20240312,155800,462123650,8570,8570,8570,8570,0
20240312,155700,462123650,8570,8570,8570,8570,0
20240312,155600,462123650,8570,8570,8570,8570,200
20240312,155500,462123650,8570,8570,8570,8570,0
20240312,155400,462123650,8570,8570,8570,8570,0
20240312,155300,462123650,8570,8570,8570,8570,0
20240312,155200,462123650,8570,8570,8570,8570,0
20240312,155100,462123650,8570,8570,8570,8570,0
20240312,155000,462123650,8570,8570,8570,8570,0
20240312,154900,462123650,8570,8570,8570,8570,0
20240312,154800,462123650,8570,8570,8570,8570,0
20240312,154700,462123650,8570,8570,8570,8570,0
20240312,154600,462123650,8570,8570,8570,8570,0
20240312,154500,462123650,8570,8570,8570,8570,0
20240312,154400,462123650,8570,8570,8570,8570,0
20240312,154300,462123650,8570,8570,8570,8570,0
20240312,154200,462123650,8570,8570,8570,8570,0
20240312,154100,462123650,8570,8570,8570,8570,0
20240312,154000,462123650,8570,8570,8570,8570,0
20240312,153900,462123650,8570,8570,8570,8570,0
20240312,153800,462123650,8570,8570,8570,8570,0
20240312,153700,462123650,8570,8570,8570,8570,0
20240312,153600,462123650,8570,8570,8570,8570,0
20240312,153500,462123650,8570,8570,8570,8570,0
20240312,153400,462123650,8570,8570,8570,8570,0
20240312,153300,462123650,8570,8570,8570,8570,0
20240312,153200,462123650,8570,8570,8570,8570,0
20240312,153100,462123650,8570,8570,8570,8570,0
20240312,153000,462123650,8570,8570,8570,8570,200
20240312,152900,460409650,8540,8540,8540,8540,0
20240312,152800,460409650,8540,8540,8540,8540,0
20240312,152700,460409650,8540,8540,8540,8540,0
20240312,152600,460409650,8540,8540,8540,8540,0
20240312,152500,460409650,8540,8540,8540,8540,0
20240312,152400,460409650,8540,8540,8540,8540,0
20240312,152300,460409650,8540,8540,8540,8540,0
20240312,152200,460409650,8540,8540,8540,8540,0
20240312,152100,460409650,8540,8540,8540,8540,0
20240312,152000,460409650,8540,8540,8540,8540,0
20240312,151900,460409650,8540,8530,8540,8530,112
20240312,151800,459454280,8510,8510,8510,8510,64
20240312,151700,458909640,8540,8540,8540,8540,11
20240312,151600,458815700,8510,8510,8510,8510,12
20240312,151500,458713580,8520,8520,8520,8520,182
20240312,151400,457162940,8520,8520,8520,8520,200
20240312,151300,455458940,8510,8510,8510,8510,0
20240312,151200,455458940,8510,8510,8510,8510,128
20240312,151100,454369660,8510,8510,8510,8510,36
20240312,151000,454063300,8510,8510,8510,8510,0
20240312,150900,454063300,8510,8510,8510,8510,0
20240312,150800,454063300,8510,8510,8510,8510,0
20240312,150700,454063300,8510,8510,8510,8510,162
20240312,150600,452684680,8510,8510,8510,8510,0
20240312,150500,452684680,8510,8510,8510,8510,34
20240312,150400,452395340,8510,8520,8520,8510,60
20240312,150300,451884700,8520,8520,8520,8520,7
20240312,150200,451825060,8520,8520,8520,8520,0
20240312,150100,451825060,8520,8520,8520,8520,0
20240312,150000,451825060,8520,8530,8530,8520,300
20240312,145900,449266420,8510,8540,8540,8510,1063
20240312,145800,440202520,8570,8570,8570,8570,50
20240312,145700,439774020,8570,8570,8570,8570,69
20240312,145600,439182690,8560,8570,8570,8560,207
20240312,145500,437409040,8570,8570,8570,8570,138
20240312,145400,436226380,8570,8560,8570,8560,152
20240312,145300,434924480,8560,8560,8560,8560,60
20240312,145200,434410880,8560,8570,8570,8560,102
20240312,145100,433537420,8570,8570,8570,8570,107
20240312,145000,432620430,8570,8570,8570,8570,129
20240312,144900,431514900,8570,8570,8570,8570,59
20240312,144800,431009270,8570,8570,8570,8560,184
20240312,144700,429432990,8570,8550,8570,8550,484
20240312,144600,425285890,8550,8550,8570,8550,122
20240312,144500,424242600,8550,8570,8570,8550,153
20240312,144400,422932610,8590,8590,8590,8590,123
20240312,144300,421876040,8590,8580,8590,8580,64
20240312,144200,421326480,8580,8560,8590,8560,945
20240312,144100,413229180,8560,8540,8560,8540,102
20240312,144000,412356840,8540,8540,8540,8540,76
20240312,143900,411707800,8530,8540,8550,8530,286
20240312,143800,409266130,8540,8520,8540,8520,127
20240312,143700,408182030,8520,8520,8520,8520,360
20240312,143600,405114830,8510,8500,8510,8500,373
20240312,143500,401944080,8500,8500,8500,8500,113
20240312,143400,400983580,8500,8550,8550,8490,911
20240312,143300,393230640,8550,8520,8550,8520,85
20240312,143200,392505120,8520,8550,8550,8520,78
20240312,143100,391839630,8510,8500,8560,8500,1679
20240312,143000,377523270,8500,8500,8500,8500,1221
20240312,142900,367144770,8490,8510,8510,8490,196
20240312,142800,365479430,8500,8510,8510,8500,148
20240312,142700,364220940,8510,8510,8510,8510,0
20240312,142600,364220940,8510,8510,8510,8510,49
20240312,142500,363803950,8510,8510,8510,8510,49
20240312,142400,363386960,8510,8510,8510,8510,49
20240312,142300,362969970,8510,8510,8510,8510,2
20240312,142200,362952950,8510,8510,8510,8510,49
20240312,142100,362535960,8510,8510,8510,8510,49
20240312,142000,362118970,8510,8500,8510,8500,166
20240312,141900,360707480,8510,8510,8510,8510,0
20240312,141800,360707480,8510,8510,8510,8510,51
20240312,141700,360273470,8510,8510,8510,8510,98
20240312,141600,359439490,8510,8510,8510,8510,0
20240312,141500,359439490,8510,8510,8510,8510,98
20240312,141400,358605510,8500,8500,8500,8500,0
20240312,141300,358605510,8500,8500,8500,8500,56
20240312,141200,358129510,8510,8510,8510,8510,52
20240312,141100,357686990,8510,8510,8510,8510,157
20240312,141000,356350920,8530,8530,8530,8530,1
20240312,140900,356342390,8530,8530,8530,8530,0
20240312,140800,356342390,8530,8530,8530,8530,112
20240312,140700,355387030,8530,8530,8530,8530,49
20240312,140600,354969060,8530,8530,8530,8530,250
20240312,140500,352836560,8520,8520,8520,8520,397
20240312,140400,349454120,8520,8520,8520,8520,98
20240312,140300,348619160,8520,8520,8520,8520,0
20240312,140200,348619160,8520,8520,8520,8520,98
20240312,140100,347784200,8500,8500,8500,8500,0
20240312,140000,347784200,8500,8500,8500,8500,0
20240312,135900,347784200,8500,8520,8520,8500,76
20240312,135800,347137150,8520,8520,8520,8520,49
20240312,135700,346719670,8520,8520,8520,8520,0
20240312,135600,346719670,8520,8520,8520,8520,49
20240312,135500,346302190,8520,8520,8520,8520,49
20240312,135400,345884710,8520,8520,8520,8520,49
20240312,135300,345467230,8520,8520,8520,8520,0
20240312,135200,345467230,8520,8520,8520,8520,49
20240312,135100,345049750,8520,8520,8520,8520,49
20240312,135000,344632270,8520,8520,8520,8520,50
20240312,134900,344206270,8520,8520,8520,8520,98
20240312,134800,343371310,8510,8510,8510,8510,0
20240312,134700,343371310,8510,8510,8510,8510,300
20240312,134600,340818310,8510,8510,8510,8510,49
20240312,134500,340401320,8510,8510,8510,8510,49
20240312,134400,339984330,8510,8510,8510,8510,0
20240312,134300,339984330,8510,8510,8510,8510,49
20240312,134200,339567340,8510,8510,8510,8510,49
20240312,134100,339150350,8510,8510,8510,8510,49
20240312,134000,338733360,8510,8510,8510,8510,0
20240312,133900,338733360,8510,8520,8520,8500,110
20240312,133800,337797440,8520,8520,8520,8520,49
20240312,133700,337379960,8520,8520,8520,8520,49
20240312,133600,336962480,8520,8520,8520,8520,49
20240312,133500,336545000,8520,8520,8520,8520,0
20240312,133400,336545000,8520,8520,8520,8520,49
20240312,133300,336127520,8520,8520,8520,8520,49
20240312,133200,335710040,8520,8520,8520,8520,49
20240312,133100,335292560,8520,8520,8520,8520,1
20240312,133000,335284040,8520,8520,8520,8520,49
20240312,132900,334866560,8520,8520,8520,8520,49
20240312,132800,334449080,8520,8520,8520,8520,49
20240312,132700,334031600,8520,8520,8520,8520,0
20240312,132600,334031600,8520,8520,8520,8520,50
20240312,132500,333605600,8520,8520,8520,8520,50
20240312,132400,333179600,8510,8520,8520,8510,50
20240312,132300,332753610,8520,8520,8520,8520,49
20240312,132200,332336130,8520,8520,8520,8520,1
20240312,132100,332327610,8520,8520,8520,8520,49
20240312,132000,331910130,8520,8520,8520,8520,59
20240312,131900,331407450,8510,8510,8510,8510,55
20240312,131800,330939400,8500,8510,8510,8500,53
20240312,131700,330488840,8520,8520,8520,8520,49
20240312,131600,330071360,8510,8510,8510,8510,123
20240312,131500,329024630,8510,8510,8510,8510,49
20240312,131400,328607640,8510,8510,8510,8510,11
20240312,131300,328514030,8510,8510,8510,8510,50
20240312,131200,328088530,8510,8510,8510,8510,49
20240312,131100,327671540,8510,8510,8510,8510,49
20240312,131000,327254550,8510,8510,8510,8510,0
20240312,130900,327254550,8510,8510,8510,8510,49
20240312,130800,326837560,8510,8510,8510,8510,98
20240312,130700,326003580,8510,8510,8510,8510,0
20240312,130600,326003580,8510,8510,8510,8510,65
20240312,130500,325450430,8500,8500,8500,8500,5
20240312,130400,325407930,8500,8500,8500,8500,28
20240312,130300,325169930,8500,8500,8500,8500,99
20240312,130200,324328430,8510,8510,8510,8510,0
20240312,130100,324328430,8510,8510,8510,8510,0
20240312,130000,324328430,8510,8510,8510,8510,91
20240312,125900,323554020,8500,8490,8510,8490,56
20240312,125800,323077570,8480,8480,8480,8480,2
20240312,125700,323060610,8480,8500,8500,8480,406
20240312,125600,319615940,8520,8490,8520,8490,49
20240312,125500,319198610,8520,8480,8520,8480,72
20240312,125400,318585370,8480,8480,8480,8480,4
20240312,125300,318551450,8480,8480,8480,8480,8
20240312,125200,318483610,8510,8470,8510,8470,335
20240312,125100,315632840,8500,8470,8500,8470,1290
20240312,125000,304682370,8480,8470,8480,8470,93
20240312,124900,303893770,8480,8480,8480,8480,4
20240312,124800,303859850,8470,8480,8480,8470,98
20240312,124700,303028890,8470,8470,8470,8470,3
20240312,124600,303003480,8470,8480,8480,8470,130
20240312,124500,301901140,8480,8480,8480,8470,205
20240312,124400,300163830,8470,8480,8480,8470,1009
20240312,124300,291607560,8470,8470,8480,8470,89
20240312,124200,290852870,8480,8480,8480,8470,1009
20240312,124100,282296630,8470,8470,8470,8470,2
20240312,124000,282279690,8470,8470,8470,8470,60
20240312,123900,281771490,8470,8470,8470,8470,4
20240312,123800,281737610,8470,8480,8480,8470,11
20240312,123700,281644340,8470,8470,8470,8470,8
20240312,123600,281576580,8470,8470,8470,8470,58
20240312,123500,281085320,8470,8470,8470,8470,5
20240312,123400,281042970,8470,8470,8470,8470,5
20240312,123300,281000620,8470,8470,8470,8470,5
20240312,123200,280958270,8470,8470,8470,8470,4
20240312,123100,280924390,8470,8470,8470,8470,61
20240312,123000,280407720,8470,8470,8470,8470,0
20240312,122900,280407720,8470,8480,8480,8470,30
20240312,122800,280153400,8470,8470,8480,8470,5
20240312,122700,280111040,8470,8470,8470,8470,5
20240312,122600,280068690,8470,8470,8470,8470,4
20240312,122500,280034810,8470,8470,8480,8470,205
20240312,122400,278298450,8470,8470,8470,8470,61
20240312,122300,277781780,8470,8470,8470,8470,4
20240312,122200,277747900,8470,8470,8470,8470,5
20240312,122100,277705550,8470,8480,8480,8470,4
20240312,122000,277671650,8480,8470,8480,8470,20
20240312,121900,277502130,8470,8470,8470,8470,2
20240312,121800,277485190,8470,8470,8470,8470,7
20240312,121700,277425900,8470,8470,8470,8470,4
20240312,121600,277392020,8480,8470,8480,8470,98
20240312,121500,276561590,8470,8470,8470,8470,8
20240312,121400,276493830,8470,8470,8470,8470,2
20240312,121300,276476890,8470,8470,8470,8470,7
20240312,121200,276417600,8470,8470,8470,8470,6
20240312,121100,276366780,8470,8470,8470,8470,5
20240312,121000,276324430,8470,8480,8480,8470,103
20240312,120900,275451550,8470,8470,8480,8470,9
20240312,120800,275375310,8470,8470,8470,8470,2
20240312,120700,275358370,8470,8470,8470,8470,8
20240312,120600,275290610,8470,8470,8470,8470,57
20240312,120500,274807820,8470,8470,8470,8470,6
20240312,120400,274757000,8470,8470,8470,8470,5
20240312,120300,274714650,8470,8470,8470,8470,301
20240312,120200,272165180,8470,8470,8470,8470,5
20240312,120100,272122830,8470,8470,8470,8470,4
20240312,120000,272088950,8470,8470,8470,8470,6
20240312,115900,272038130,8470,8480,8480,8470,115
20240312,115800,271062980,8470,8480,8480,8470,9
20240312,115700,270986720,8480,8480,8480,8470,148
20240312,115600,269731700,8470,8470,8470,8470,35
20240312,115500,269435250,8470,8470,8470,8470,504
20240312,115400,265166370,8470,8470,8470,8470,505
20240312,115300,260889020,8470,8470,8480,8470,207
20240312,115200,259134230,8470,8470,8470,8470,2
20240312,115100,259117290,8470,8470,8470,8470,7
20240312,115000,259058000,8470,8470,8470,8470,3
20240312,114900,259032590,8470,8470,8470,8470,256
20240312,114800,256864270,8470,8470,8470,8470,5
20240312,114700,256821920,8470,8470,8480,8470,6
20240312,114600,256771090,8480,8480,8480,8480,1
20240312,114500,256762610,8470,8480,8480,8470,1796
20240312,114400,241532600,8480,8480,8480,8480,2
20240312,114300,241515640,8480,8480,8480,8480,270
20240312,114200,239226040,8480,8490,8490,8480,4
20240312,114100,239192110,8480,8480,8480,8480,44
20240312,114000,238818990,8480,8490,8490,8480,23
20240312,113900,238623750,8490,8500,8500,8490,140
20240312,113800,237435130,8490,8490,8490,8490,77
20240312,113700,236781400,8480,8490,8490,8480,10
20240312,113600,236696580,8490,8490,8490,8490,100
20240312,113500,235847580,8490,8490,8490,8490,167
20240312,113400,234429750,8500,8500,8500,8500,2
20240312,113300,234412750,8500,8500,8500,8500,20
20240312,113200,234242750,8500,8480,8500,8480,2
20240312,113100,234225770,8490,8500,8500,8490,6
20240312,113000,234174810,8500,8490,8500,8490,27
20240312,112900,233945570,8490,8490,8490,8490,1426
20240312,112800,221838830,8490,8490,8490,8490,775
20240312,112700,215259080,8500,8500,8500,8500,605
20240312,112600,210116580,8510,8510,8510,8510,5
20240312,112500,210074030,8500,8500,8500,8500,0
20240312,112400,210074030,8500,8500,8500,8500,0
20240312,112300,210074030,8500,8500,8500,8500,0
20240312,112200,210074030,8500,8500,8500,8500,0
20240312,112100,210074030,8500,8490,8500,8490,544
20240312,112000,205450560,8490,8490,8490,8490,0
20240312,111900,205450560,8490,8490,8490,8490,10
20240312,111800,205365660,8500,8500,8500,8500,59
20240312,111700,204864160,8500,8500,8500,8500,2
20240312,111600,204847160,8500,8500,8500,8500,0
20240312,111500,204847160,8500,8500,8500,8500,0
20240312,111400,204847160,8500,8500,8500,8500,20
20240312,111300,204677160,8500,8500,8500,8500,56
20240312,111200,204201160,8500,8500,8500,8500,21
20240312,111100,204022660,8500,8500,8500,8500,35
20240312,111000,203725160,8500,8500,8500,8500,45
20240312,110900,203342660,8500,8500,8500,8500,10
20240312,110800,203257660,8490,8510,8510,8490,112
20240312,110700,202305670,8500,8500,8500,8500,0
20240312,110600,202305670,8500,8500,8500,8500,166
20240312,110500,200894670,8500,8500,8500,8500,98
20240312,110400,200061670,8500,8500,8500,8500,0
20240312,110300,200061670,8500,8500,8500,8500,0
20240312,110200,200061670,8500,8500,8500,8500,0
20240312,110100,200061670,8500,8510,8510,8500,328
20240312,110000,197273560,8510,8510,8510,8510,0
20240312,105900,197273560,8510,8510,8510,8510,0
20240312,105800,197273560,8510,8510,8510,8510,59
20240312,105700,196771470,8510,8510,8510,8510,0
20240312,105600,196771470,8510,8510,8510,8510,0
20240312,105500,196771470,8510,8510,8510,8510,10
20240312,105400,196686370,8500,8500,8500,8500,0
20240312,105300,196686370,8500,8500,8500,8500,2
20240312,105200,196669370,8500,8500,8500,8500,422
20240312,105100,193082370,8500,8500,8500,8500,0
20240312,105000,193082370,8500,8500,8500,8500,81
20240312,104900,192393870,8490,8490,8490,8490,710
20240312,104800,186365970,8490,8490,8490,8490,0
20240312,104700,186365970,8490,8490,8490,8490,0
20240312,104600,186365970,8490,8500,8500,8490,237
20240312,104500,184353800,8490,8490,8490,8490,0
20240312,104400,184353800,8490,8490,8490,8490,0
20240312,104300,184353800,8490,8490,8490,8490,0
20240312,104200,184353800,8490,8500,8500,8490,4197
20240312,104100,148681270,8500,8500,8500,8500,0
20240312,104000,148681270,8500,8530,8530,8490,7677
20240312,103900,83381720,8530,8530,8530,8530,0
20240312,103800,83381720,8530,8530,8530,8530,0
20240312,103700,83381720,8530,8540,8540,8530,578
20240312,103600,78446120,8540,8540,8540,8540,0
20240312,103500,78446120,8540,8540,8540,8540,0
20240312,103400,78446120,8540,8540,8540,8540,0
20240312,103300,78446120,8540,8540,8540,8540,0
20240312,103200,78446120,8540,8540,8540,8540,0
20240312,103100,78446120,8540,8540,8540,8540,0
20240312,103000,78446120,8540,8540,8540,8540,0
20240312,102900,78446120,8540,8540,8540,8540,0
20240312,102800,78446120,8540,8540,8540,8540,0
20240312,102700,78446120,8540,8540,8540,8540,0
20240312,102600,78446120,8540,8540,8540,8540,4
20240312,102500,78411960,8570,8570,8570,8570,0
20240312,102400,78411960,8570,8570,8570,8570,6
20240312,102300,78360540,8570,8570,8570,8570,1
20240312,102200,78351970,8570,8570,8570,8570,0
20240312,102100,78351970,8570,8570,8570,8570,1
20240312,102000,78343400,8570,8570,8570,8570,0
20240312,101900,78343400,8570,8570,8570,8570,0
20240312,101800,78343400,8570,8570,8570,8570,0
20240312,101700,78343400,8570,8570,8570,8570,0
20240312,101600,78343400,8570,8570,8570,8570,0
20240312,101500,78343400,8570,8570,8570,8570,0
20240312,101400,78343400,8570,8570,8570,8570,0
20240312,101300,78343400,8570,8570,8570,8570,0
20240312,101200,78343400,8570,8570,8570,8570,0
20240312,101100,78343400,8570,8570,8570,8570,0
20240312,101000,78343400,8570,8540,8570,8540,410
20240312,100900,74836450,8540,8540,8540,8540,300
20240312,100800,72274450,8540,8540,8540,8540,103
20240312,100700,71394830,8540,8540,8540,8540,2
20240312,100600,71377750,8540,8540,8540,8540,0
20240312,100500,71377750,8540,8540,8540,8540,2
20240312,100400,71360670,8530,8530,8530,8530,0
20240312,100300,71360670,8530,8530,8530,8530,0
20240312,100200,71360670,8530,8530,8530,8530,0
20240312,100100,71360670,8530,8530,8530,8530,0
20240312,100000,71360670,8530,8530,8530,8530,0
20240312,095900,71360670,8530,8530,8530,8530,73
20240312,095800,70737980,8530,8530,8530,8530,55
20240312,095700,70268830,8530,8530,8530,8530,0
20240312,095600,70268830,8530,8530,8530,8530,0
20240312,095500,70268830,8530,8530,8530,8530,101
20240312,095400,69407300,8530,8530,8530,8530,1
20240312,095300,69398770,8530,8530,8530,8530,3
20240312,095200,69373180,8530,8530,8530,8530,200
20240312,095100,67667180,8520,8520,8520,8520,10
20240312,095000,67581980,8520,8520,8520,8520,100
20240312,094900,66729980,8510,8510,8510,8510,2
20240312,094800,66712960,8530,8530,8530,8530,0
20240312,094700,66712960,8530,8520,8530,8520,2
20240312,094600,66695910,8520,8520,8520,8520,140
20240312,094500,65503110,8520,8520,8520,8520,0
20240312,094400,65503110,8520,8520,8520,8520,0
20240312,094300,65503110,8520,8520,8520,8520,51
20240312,094200,65068590,8530,8530,8530,8530,72
20240312,094100,64454430,8530,8530,8530,8530,3
20240312,094000,64428840,8540,8510,8540,8510,563
20240312,093900,59637620,8510,8510,8510,8510,2
20240312,093800,59620600,8510,8500,8510,8500,62
20240312,093700,59093590,8510,8500,8510,8500,6
20240312,093600,59042550,8500,8510,8510,8500,51
20240312,093500,58608550,8500,8500,8500,8500,0
20240312,093400,58608550,8500,8500,8500,8500,3
20240312,093300,58583050,8500,8500,8510,8500,15
20240312,093200,58455440,8500,8500,8510,8500,73
20240312,093100,57834840,8510,8510,8510,8510,2
20240312,093000,57817820,8500,8500,8500,8500,50
20240312,092900,57392820,8500,8500,8500,8500,55
20240312,092800,56925320,8500,8510,8510,8500,230
20240312,092700,54970020,8500,8500,8500,8500,54
20240312,092600,54511020,8500,8500,8500,8500,0
20240312,092500,54511020,8500,8500,8500,8500,0
20240312,092400,54511020,8500,8500,8500,8500,203
20240312,092300,52785520,8500,8500,8500,8500,0
20240312,092200,52785520,8500,8500,8500,8500,0
20240312,092100,52785520,8500,8500,8500,8500,497
20240312,092000,48561020,8510,8500,8510,8500,867
20240312,091900,41191220,8500,8530,8530,8500,427
20240312,091800,37556810,8530,8540,8540,8530,25
20240312,091700,37343330,8550,8540,8550,8540,9
20240312,091600,37266460,8520,8520,8520,8520,0
20240312,091500,37266460,8520,8520,8520,8520,0
20240312,091400,37266460,8520,8520,8520,8510,240
20240312,091300,35221670,8520,8520,8520,8520,0
20240312,091200,35221670,8520,8520,8520,8520,45
20240312,091100,34838270,8520,8540,8540,8520,120
20240312,091000,33814680,8550,8550,8550,8550,1
20240312,090900,33806130,8550,8550,8550,8550,16
20240312,090800,33669330,8550,8550,8550,8550,4
20240312,090700,33635130,8550,8540,8550,8540,50
20240312,090600,33208120,8550,8560,8560,8550,67
20240312,090500,32635170,8570,8590,8590,8570,1290
20240312,090400,21554950,8590,8610,8610,8590,2202
20240312,090300,2609640,8620,8620,8620,8620,232
20240312,090200,609800,8620,8620,8620,8620,0
20240312,090100,609800,8620,8620,8620,8620,0
20240312,090000,609800,8620,8720,8720,8620,70