KissMeData/044450/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,192600,747901070,8390,8390,8390,8390,2354
20240313,192500,747901070,8390,8390,8390,8390,0
20240313,192400,747901070,8390,8390,8390,8390,0
20240313,192300,747901070,8390,8390,8390,8390,0
20240313,192200,747901070,8390,8390,8390,8390,0
20240313,192100,747901070,8390,8390,8390,8390,0
20240313,192000,747901070,8390,8390,8390,8390,0
20240313,191900,747901070,8390,8390,8390,8390,0
20240313,191800,747901070,8390,8390,8390,8390,0
20240313,191700,747901070,8390,8390,8390,8390,0
20240313,191600,747901070,8390,8390,8390,8390,0
20240313,191500,747901070,8390,8390,8390,8390,0
20240313,191400,747901070,8390,8390,8390,8390,0
20240313,191300,747901070,8390,8390,8390,8390,0
20240313,191200,747901070,8390,8390,8390,8390,0
20240313,191100,747901070,8390,8390,8390,8390,0
20240313,191000,747901070,8390,8390,8390,8390,0
20240313,190900,747901070,8390,8390,8390,8390,0
20240313,190800,747901070,8390,8390,8390,8390,0
20240313,190700,747901070,8390,8390,8390,8390,0
20240313,190600,747901070,8390,8390,8390,8390,0
20240313,190500,747901070,8390,8390,8390,8390,0
20240313,190400,747901070,8390,8390,8390,8390,0
20240313,190300,747901070,8390,8390,8390,8390,0
20240313,190200,747901070,8390,8390,8390,8390,0
20240313,190100,747901070,8390,8390,8390,8390,0
20240313,190000,747901070,8390,8390,8390,8390,0
20240313,185900,747901070,8390,8390,8390,8390,0
20240313,185800,747901070,8390,8390,8390,8390,0
20240313,185700,747901070,8390,8390,8390,8390,0
20240313,185600,747901070,8390,8390,8390,8390,2354
20240313,185500,747901070,8390,8390,8390,8390,0
20240313,185400,747901070,8390,8390,8390,8390,0
20240313,185300,747901070,8390,8390,8390,8390,0
20240313,185200,747901070,8390,8390,8390,8390,0
20240313,185100,747901070,8390,8390,8390,8390,0
20240313,185000,747901070,8390,8390,8390,8390,0
20240313,184900,747901070,8390,8390,8390,8390,0
20240313,184800,747901070,8390,8390,8390,8390,0
20240313,184700,747901070,8390,8390,8390,8390,0
20240313,184600,747901070,8390,8390,8390,8390,0
20240313,184500,747901070,8390,8390,8390,8390,0
20240313,184400,747901070,8390,8390,8390,8390,0
20240313,184300,747901070,8390,8390,8390,8390,0
20240313,184200,747901070,8390,8390,8390,8390,0
20240313,184100,747901070,8390,8390,8390,8390,0
20240313,184000,747901070,8390,8390,8390,8390,0
20240313,183900,747901070,8390,8390,8390,8390,0
20240313,183800,747901070,8390,8390,8390,8390,0
20240313,183700,747901070,8390,8390,8390,8390,0
20240313,183600,747901070,8390,8390,8390,8390,0
20240313,183500,747901070,8390,8390,8390,8390,0
20240313,183400,747901070,8390,8390,8390,8390,0
20240313,183300,747901070,8390,8390,8390,8390,0
20240313,183200,747901070,8390,8390,8390,8390,0
20240313,183100,747901070,8390,8390,8390,8390,0
20240313,183000,747901070,8390,8390,8390,8390,0
20240313,182900,747901070,8390,8390,8390,8390,0
20240313,182800,747901070,8390,8390,8390,8390,0
20240313,182700,747901070,8390,8390,8390,8390,0
20240313,182600,747901070,8390,8390,8390,8390,2354
20240313,182500,747901070,8390,8390,8390,8390,0
20240313,182400,747901070,8390,8390,8390,8390,0
20240313,182300,747901070,8390,8390,8390,8390,0
20240313,182200,747901070,8390,8390,8390,8390,0
20240313,182100,747901070,8390,8390,8390,8390,0
20240313,182000,747901070,8390,8390,8390,8390,0
20240313,181900,747901070,8390,8390,8390,8390,0
20240313,181800,747901070,8390,8390,8390,8390,0
20240313,181700,747901070,8390,8390,8390,8390,0
20240313,181600,747901070,8390,8390,8390,8390,0
20240313,181500,747901070,8390,8390,8390,8390,0
20240313,181400,747901070,8390,8390,8390,8390,0
20240313,181300,747901070,8390,8390,8390,8390,0
20240313,181200,747901070,8390,8390,8390,8390,0
20240313,181100,747901070,8390,8390,8390,8390,0
20240313,181000,747901070,8390,8390,8390,8390,0
20240313,180900,747901070,8390,8390,8390,8390,0
20240313,180800,747901070,8390,8390,8390,8390,0
20240313,180700,747901070,8390,8390,8390,8390,0
20240313,180600,747901070,8390,8390,8390,8390,0
20240313,180500,747901070,8390,8390,8390,8390,0
20240313,180400,747901070,8390,8390,8390,8390,0
20240313,180300,747901070,8390,8390,8390,8390,0
20240313,180200,747901070,8390,8390,8390,8390,0
20240313,180100,747901070,8390,8390,8390,8390,0
20240313,180000,747901070,8390,8390,8390,8390,0
20240313,175900,747901070,8390,8390,8390,8390,0
20240313,175800,747901070,8390,8390,8390,8390,0
20240313,175700,747901070,8390,8390,8390,8390,0
20240313,175600,747901070,8390,8390,8390,8390,2354
20240313,175500,747901070,8390,8390,8390,8390,0
20240313,175400,747901070,8390,8390,8390,8390,0
20240313,175300,747901070,8390,8390,8390,8390,0
20240313,175200,747901070,8390,8390,8390,8390,0
20240313,175100,747901070,8390,8390,8390,8390,0
20240313,175000,747901070,8390,8390,8390,8390,0
20240313,174900,747901070,8390,8390,8390,8390,0
20240313,174800,747901070,8390,8390,8390,8390,0
20240313,174700,747901070,8390,8390,8390,8390,0
20240313,174600,747901070,8390,8390,8390,8390,0
20240313,174500,747901070,8390,8390,8390,8390,0
20240313,174400,747901070,8390,8390,8390,8390,0
20240313,174300,747901070,8390,8390,8390,8390,0
20240313,174200,747901070,8390,8390,8390,8390,0
20240313,174100,747901070,8390,8390,8390,8390,0
20240313,174000,747901070,8390,8390,8390,8390,0
20240313,173900,747901070,8390,8390,8390,8390,0
20240313,173800,747901070,8390,8390,8390,8390,0
20240313,173700,747901070,8390,8390,8390,8390,0
20240313,173600,747901070,8390,8390,8390,8390,0
20240313,173500,747901070,8390,8390,8390,8390,0
20240313,173400,747901070,8390,8390,8390,8390,0
20240313,173300,747901070,8390,8390,8390,8390,0
20240313,173200,747901070,8390,8390,8390,8390,0
20240313,173100,747901070,8390,8390,8390,8390,0
20240313,173000,747901070,8390,8390,8390,8390,0
20240313,172900,747901070,8390,8390,8390,8390,0
20240313,172800,747901070,8390,8390,8390,8390,0
20240313,172700,747901070,8390,8390,8390,8390,0
20240313,172600,747901070,8390,8390,8390,8390,2354
20240313,172500,747901070,8390,8390,8390,8390,0
20240313,172400,747901070,8390,8390,8390,8390,0
20240313,172300,747901070,8390,8390,8390,8390,0
20240313,172200,747901070,8390,8390,8390,8390,0
20240313,172100,747901070,8390,8390,8390,8390,0
20240313,172000,747901070,8390,8390,8390,8390,0
20240313,171900,747901070,8390,8390,8390,8390,0
20240313,171800,747901070,8390,8390,8390,8390,0
20240313,171700,747901070,8390,8390,8390,8390,0
20240313,171600,747901070,8390,8390,8390,8390,0
20240313,171500,747901070,8390,8390,8390,8390,0
20240313,171400,747901070,8390,8390,8390,8390,0
20240313,171300,747901070,8390,8390,8390,8390,0
20240313,171200,747901070,8390,8390,8390,8390,0
20240313,171100,747901070,8390,8390,8390,8390,0
20240313,171000,747901070,8390,8390,8390,8390,0
20240313,170900,747901070,8390,8390,8390,8390,0
20240313,170800,747901070,8390,8390,8390,8390,0
20240313,170700,747901070,8390,8390,8390,8390,0
20240313,170600,747901070,8390,8390,8390,8390,0
20240313,170500,747901070,8390,8390,8390,8390,0
20240313,170400,747901070,8390,8390,8390,8390,0
20240313,170300,747901070,8390,8390,8390,8390,0
20240313,170200,747901070,8390,8390,8390,8390,0
20240313,170100,747901070,8390,8390,8390,8390,0
20240313,170000,747901070,8390,8390,8390,8390,0
20240313,165900,747901070,8390,8390,8390,8390,0
20240313,165800,747901070,8390,8390,8390,8390,0
20240313,165700,747901070,8390,8390,8390,8390,0
20240313,165600,747901070,8390,8390,8390,8390,2354
20240313,165500,747901070,8390,8390,8390,8390,0
20240313,165400,747901070,8390,8390,8390,8390,0
20240313,165300,747901070,8390,8390,8390,8390,0
20240313,165200,747901070,8390,8390,8390,8390,0
20240313,165100,747901070,8390,8390,8390,8390,0
20240313,165000,747901070,8390,8390,8390,8390,0
20240313,164900,747901070,8390,8390,8390,8390,0
20240313,164800,747901070,8390,8390,8390,8390,0
20240313,164700,747901070,8390,8390,8390,8390,0
20240313,164600,747901070,8390,8390,8390,8390,0
20240313,164500,747901070,8390,8390,8390,8390,0
20240313,164400,747901070,8390,8390,8390,8390,0
20240313,164300,747901070,8390,8390,8390,8390,0
20240313,164200,747901070,8390,8390,8390,8390,0
20240313,164100,747901070,8390,8390,8390,8390,0
20240313,164000,747901070,8390,8390,8390,8390,0
20240313,163900,747901070,8390,8390,8390,8390,0
20240313,163800,747901070,8390,8390,8390,8390,0
20240313,163700,747901070,8390,8390,8390,8390,0
20240313,163600,747901070,8390,8390,8390,8390,0
20240313,163500,747901070,8390,8390,8390,8390,0
20240313,163400,747901070,8390,8390,8390,8390,0
20240313,163300,747901070,8390,8390,8390,8390,0
20240313,163200,747901070,8390,8390,8390,8390,0
20240313,163100,747901070,8390,8390,8390,8390,0
20240313,163000,747901070,8390,8390,8390,8390,0
20240313,162900,747901070,8390,8390,8390,8390,0
20240313,162800,747901070,8390,8390,8390,8390,0
20240313,162700,747901070,8390,8390,8390,8390,0
20240313,162600,747901070,8390,8390,8390,8390,2354
20240313,162500,747901070,8390,8390,8390,8390,0
20240313,162400,747901070,8390,8390,8390,8390,0
20240313,162300,747901070,8390,8390,8390,8390,0
20240313,162200,747901070,8390,8390,8390,8390,0
20240313,162100,747901070,8390,8390,8390,8390,0
20240313,162000,747901070,8390,8390,8390,8390,0
20240313,161900,747901070,8390,8390,8390,8390,0
20240313,161800,747901070,8390,8390,8390,8390,0
20240313,161700,747901070,8390,8390,8390,8390,0
20240313,161600,747901070,8390,8390,8390,8390,0
20240313,161500,747901070,8390,8390,8390,8390,0
20240313,161400,747901070,8390,8390,8390,8390,0
20240313,161300,747901070,8390,8390,8390,8390,0
20240313,161200,747901070,8390,8390,8390,8390,0
20240313,161100,747901070,8390,8390,8390,8390,0
20240313,161000,747901070,8390,8390,8390,8390,0
20240313,160900,747901070,8390,8390,8390,8390,0
20240313,160800,747901070,8390,8390,8390,8390,0
20240313,160700,747901070,8390,8390,8390,8390,0
20240313,160600,747901070,8390,8390,8390,8390,0
20240313,160500,747901070,8390,8390,8390,8390,0
20240313,160400,747901070,8390,8390,8390,8390,0
20240313,160300,747901070,8390,8390,8390,8390,0
20240313,160200,747901070,8390,8390,8390,8390,0
20240313,160100,747901070,8390,8390,8390,8390,0
20240313,160000,747901070,8390,8390,8390,8390,0
20240313,155900,747901070,8390,8390,8390,8390,0
20240313,155800,747901070,8390,8390,8390,8390,0
20240313,155700,747901070,8390,8390,8390,8390,0
20240313,155600,747901070,8390,8390,8390,8390,2354
20240313,155500,747901070,8390,8390,8390,8390,0
20240313,155400,747901070,8390,8390,8390,8390,0
20240313,155300,747901070,8390,8390,8390,8390,0
20240313,155200,747901070,8390,8390,8390,8390,0
20240313,155100,747901070,8390,8390,8390,8390,0
20240313,155000,747901070,8390,8390,8390,8390,0
20240313,154900,747901070,8390,8390,8390,8390,0
20240313,154800,747901070,8390,8390,8390,8390,0
20240313,154700,747901070,8390,8390,8390,8390,0
20240313,154600,747901070,8390,8390,8390,8390,0
20240313,154500,747901070,8390,8390,8390,8390,0
20240313,154400,747901070,8390,8390,8390,8390,0
20240313,154300,747901070,8390,8390,8390,8390,0
20240313,154200,747901070,8390,8390,8390,8390,0
20240313,154100,747901070,8390,8390,8390,8390,0
20240313,154000,747901070,8390,8390,8390,8390,0
20240313,153900,747901070,8390,8390,8390,8390,0
20240313,153800,747901070,8390,8390,8390,8390,0
20240313,153700,747901070,8390,8390,8390,8390,0
20240313,153600,747901070,8390,8390,8390,8390,0
20240313,153500,747901070,8390,8390,8390,8390,0
20240313,153400,747901070,8390,8390,8390,8390,0
20240313,153300,747901070,8390,8390,8390,8390,0
20240313,153200,747901070,8390,8390,8390,8390,0
20240313,153100,747901070,8390,8390,8390,8390,0
20240313,153000,747901070,8390,8390,8390,8390,2354
20240313,152900,728151010,8390,8390,8390,8390,0
20240313,152800,728151010,8390,8390,8390,8390,0
20240313,152700,728151010,8390,8390,8390,8390,0
20240313,152600,728151010,8390,8390,8390,8390,0
20240313,152500,728151010,8390,8390,8390,8390,0
20240313,152400,728151010,8390,8390,8390,8390,0
20240313,152300,728151010,8390,8390,8390,8390,0
20240313,152200,728151010,8390,8390,8390,8390,0
20240313,152100,728151010,8390,8390,8390,8390,0
20240313,152000,728151010,8390,8390,8390,8390,0
20240313,151900,728151010,8390,8400,8410,8390,1881
20240313,151800,712350700,8410,8410,8410,8410,5
20240313,151700,712308650,8410,8400,8410,8400,66
20240313,151600,711753600,8410,8400,8410,8400,9
20240313,151500,711677920,8400,8400,8400,8400,100
20240313,151400,710837920,8410,8400,8410,8400,13
20240313,151300,710728600,8410,8410,8410,8400,326
20240313,151200,707990130,8410,8400,8410,8400,251
20240313,151100,705881710,8400,8410,8410,8400,55
20240313,151000,705419600,8410,8410,8410,8410,54
20240313,150900,704965460,8400,8400,8400,8400,51
20240313,150800,704537060,8400,8400,8400,8400,1
20240313,150700,704528660,8400,8400,8400,8400,23
20240313,150600,704335460,8400,8400,8400,8400,166
20240313,150500,702941060,8410,8400,8410,8400,25
20240313,150400,702731020,8400,8400,8400,8400,0
20240313,150300,702731020,8400,8400,8400,8400,1
20240313,150200,702722620,8400,8400,8400,8400,26
20240313,150100,702504220,8400,8400,8400,8400,15
20240313,150000,702378220,8400,8400,8410,8400,75
20240313,145900,701748160,8410,8410,8410,8410,10
20240313,145800,701664060,8400,8410,8410,8400,18
20240313,145700,701512700,8400,8400,8400,8400,180
20240313,145600,700000700,8400,8410,8410,8400,34
20240313,145500,699714950,8400,8400,8400,8400,60
20240313,145400,699210950,8410,8410,8410,8410,18
20240313,145300,699059570,8410,8410,8410,8410,0
20240313,145200,699059570,8410,8410,8410,8410,15
20240313,145100,698933420,8400,8400,8400,8400,180
20240313,145000,697421420,8400,8400,8410,8400,17
20240313,144900,697278470,8410,8400,8410,8400,116
20240313,144800,696302940,8400,8410,8410,8400,977
20240313,144700,688087810,8420,8420,8420,8420,1
20240313,144600,688079390,8410,8410,8420,8410,63
20240313,144500,687549410,8420,8410,8420,8410,402
20240313,144400,684168580,8420,8410,8420,8410,234
20240313,144300,682200500,8420,8420,8420,8420,16
20240313,144200,682065780,8420,8420,8420,8420,0
20240313,144100,682065780,8420,8420,8420,8420,15
20240313,144000,681939480,8420,8420,8420,8420,13
20240313,143900,681830020,8420,8410,8420,8410,15
20240313,143800,681703860,8410,8410,8410,8410,159
20240313,143700,680366670,8410,8400,8410,8400,624
20240313,143600,675119420,8410,8410,8410,8410,20
20240313,143500,674951220,8410,8410,8410,8410,15
20240313,143400,674825070,8410,8400,8410,8400,20
20240313,143300,674656880,8410,8410,8410,8410,14
20240313,143200,674539140,8400,8400,8400,8400,19
20240313,143100,674379540,8410,8400,8410,8400,129
20240313,143000,673295790,8400,8400,8410,8400,227
20240313,142900,671388840,8400,8400,8400,8400,0
20240313,142800,671388840,8400,8410,8410,8400,69
20240313,142700,670809050,8410,8410,8410,8410,0
20240313,142600,670809050,8410,8410,8410,8410,132
20240313,142500,669698930,8410,8410,8410,8410,118
20240313,142400,668706550,8410,8410,8410,8410,15
20240313,142300,668580400,8400,8400,8400,8400,1
20240313,142200,668572000,8410,8410,8410,8410,14
20240313,142100,668454260,8410,8410,8410,8410,0
20240313,142000,668454260,8410,8410,8410,8410,15
20240313,141900,668328110,8410,8410,8410,8410,139
20240313,141800,667159120,8410,8410,8410,8410,15
20240313,141700,667032970,8400,8410,8410,8400,15
20240313,141600,666906830,8400,8400,8400,8400,50
20240313,141500,666486830,8400,8400,8410,8400,238
20240313,141400,664487480,8400,8400,8400,8400,1
20240313,141300,664479080,8410,8410,8410,8410,15
20240313,141200,664352930,8400,8400,8400,8400,1
20240313,141100,664344530,8410,8410,8410,8410,20
20240313,141000,664176330,8400,8400,8400,8400,821
20240313,140900,657279930,8400,8390,8400,8390,104
20240313,140800,656407220,8390,8390,8390,8390,0
20240313,140700,656407220,8390,8390,8390,8390,5
20240313,140600,656365270,8400,8390,8400,8390,15
20240313,140500,656239410,8400,8390,8400,8390,16
20240313,140400,656105160,8390,8390,8390,8390,616
20240313,140300,650936920,8390,8390,8390,8390,2411
20240313,140200,630708630,8390,8390,8390,8390,15
20240313,140100,630582780,8380,8380,8390,8380,22
20240313,140000,630398410,8380,8370,8390,8370,234
20240313,135900,628439130,8370,8380,8380,8370,396
20240313,135800,625122650,8380,8380,8380,8380,15
20240313,135700,624996950,8380,8380,8380,8380,15
20240313,135600,624871250,8380,8380,8380,8380,43
20240313,135500,624510910,8380,8380,8380,8380,103
20240313,135400,623647770,8380,8380,8380,8380,24
20240313,135300,623446650,8370,8380,8380,8370,19
20240313,135200,623287470,8370,8380,8380,8370,186
20240313,135100,621730640,8380,8370,8380,8370,196
20240313,135000,620089960,8370,8380,8380,8370,23
20240313,134900,619897230,8380,8370,8380,8370,25
20240313,134800,619687740,8370,8380,8380,8370,220
20240313,134700,617845140,8380,8380,8380,8380,15
20240313,134600,617719440,8380,8380,8380,8380,0
20240313,134500,617719440,8380,8370,8380,8370,16
20240313,134400,617585370,8380,8380,8380,8380,302
20240313,134300,615054610,8380,8380,8380,8380,32
20240313,134200,614786450,8380,8380,8380,8380,0
20240313,134100,614786450,8380,8380,8380,8380,15
20240313,134000,614660750,8370,8370,8370,8360,417
20240313,133900,611171510,8360,8380,8380,8330,6525
20240313,133800,556674310,8390,8380,8390,8380,32
20240313,133700,556406010,8380,8370,8380,8370,346
20240313,133600,553506590,8370,8370,8380,8370,163
20240313,133500,552142110,8370,8370,8370,8370,17
20240313,133400,551999820,8370,8380,8380,8370,17
20240313,133300,551857380,8370,8380,8380,8370,11
20240313,133200,551765210,8370,8380,8380,8370,15
20240313,133100,551639520,8370,8370,8370,8370,4
20240313,133000,551606040,8380,8370,8380,8370,22
20240313,132900,551421740,8380,8390,8390,8380,45
20240313,132800,551044490,8380,8370,8380,8370,129
20240313,132700,549963550,8380,8370,8380,8370,24
20240313,132600,549762530,8370,8370,8370,8370,196
20240313,132500,548122010,8370,8370,8370,8370,69
20240313,132400,547544480,8370,8370,8370,8360,192
20240313,132300,545938730,8370,8360,8370,8360,442
20240313,132200,542241580,8360,8370,8370,8360,351
20240313,132100,539304080,8370,8370,8370,8370,298
20240313,132000,536809820,8370,8370,8370,8370,6
20240313,131900,536759600,8370,8370,8370,8370,172
20240313,131800,535319960,8380,8370,8380,8370,16
20240313,131700,535186030,8380,8370,8380,8370,36
20240313,131600,534884700,8370,8370,8370,8370,345
20240313,131500,531997050,8380,8380,8380,8370,590
20240313,131400,527055410,8380,8380,8380,8380,316
20240313,131300,524407330,8380,8380,8380,8380,11
20240313,131200,524315150,8370,8370,8370,8370,1
20240313,131100,524306780,8380,8380,8380,8380,4
20240313,131000,524273260,8380,8380,8380,8380,30
20240313,130900,524021860,8380,8380,8380,8380,25
20240313,130800,523812360,8370,8370,8370,8370,0
20240313,130700,523812360,8370,8370,8380,8370,68
20240313,130600,523243190,8380,8390,8390,8380,352
20240313,130500,520292150,8390,8380,8390,8380,92
20240313,130400,519521170,8390,8390,8390,8390,0
20240313,130300,519521170,8390,8390,8390,8390,0
20240313,130200,519521170,8390,8380,8390,8380,2
20240313,130100,519504400,8390,8390,8390,8390,0
20240313,130000,519504400,8390,8390,8390,8390,0
20240313,125900,519504400,8390,8390,8390,8390,231
20240313,125800,517566310,8380,8380,8380,8380,0
20240313,125700,517566310,8380,8390,8390,8380,31
20240313,125600,517306520,8390,8390,8390,8390,137
20240313,125500,516157090,8400,8400,8400,8400,0
20240313,125400,516157090,8400,8400,8400,8400,0
20240313,125300,516157090,8400,8400,8400,8400,5
20240313,125200,516115090,8400,8400,8400,8400,2
20240313,125100,516098290,8400,8390,8400,8390,512
20240313,125000,511801300,8390,8390,8390,8390,57
20240313,124900,511323070,8390,8380,8390,8380,743
20240313,124800,505091920,8380,8380,8380,8380,1
20240313,124700,505083540,8380,8370,8380,8370,44
20240313,124600,504715020,8370,8370,8370,8370,0
20240313,124500,504715020,8370,8380,8380,8370,18
20240313,124400,504564190,8380,8370,8380,8370,384
20240313,124300,501348270,8380,8380,8380,8380,1
20240313,124200,501339890,8380,8380,8380,8380,85
20240313,124100,500627590,8380,8380,8380,8380,123
20240313,124000,499596850,8380,8380,8380,8380,1
20240313,123900,499588470,8390,8390,8390,8390,1
20240313,123800,499580080,8390,8390,8390,8390,12
20240313,123700,499479400,8390,8390,8390,8390,1
20240313,123600,499471010,8380,8380,8380,8380,1
20240313,123500,499462630,8390,8390,8390,8390,32
20240313,123400,499194150,8380,8370,8380,8370,491
20240313,123300,495079780,8380,8380,8380,8380,80
20240313,123200,494409380,8370,8370,8370,8370,32
20240313,123100,494141540,8360,8390,8390,8350,6814
20240313,123000,437149380,8390,8390,8390,8390,180
20240313,122900,435639180,8390,8390,8390,8390,1
20240313,122800,435630790,8380,8390,8390,8380,1076
20240313,122700,426613900,8380,8400,8400,8380,1425
20240313,122600,414658140,8400,8400,8400,8400,20
20240313,122500,414490140,8400,8400,8400,8400,1
20240313,122400,414481740,8400,8390,8400,8390,2
20240313,122300,414464950,8400,8400,8400,8400,0
20240313,122200,414464950,8400,8400,8400,8400,0
20240313,122100,414464950,8400,8400,8410,8400,1240
20240313,122000,404046830,8400,8410,8410,8400,586
20240313,121900,399120570,8400,8400,8400,8400,657
20240313,121800,393601770,8400,8400,8400,8400,39
20240313,121700,393274170,8400,8410,8410,8400,22
20240313,121600,393089160,8410,8410,8410,8410,0
20240313,121500,393089160,8410,8410,8410,8410,0
20240313,121400,393089160,8410,8410,8410,8410,26
20240313,121300,392870500,8410,8400,8410,8400,119
20240313,121200,391869720,8410,8410,8410,8410,0
20240313,121100,391869720,8410,8410,8410,8410,300
20240313,121000,389346720,8410,8410,8410,8400,8
20240313,120900,389279500,8400,8400,8400,8400,331
20240313,120800,386499100,8410,8410,8410,8410,3
20240313,120700,386473870,8400,8410,8410,8400,672
20240313,120600,380822360,8410,8410,8410,8410,0
20240313,120500,380822360,8410,8400,8450,8400,1699
20240313,120400,366544200,8400,8400,8400,8400,126
20240313,120300,365485800,8400,8400,8410,8400,1350
20240313,120200,354142560,8400,8390,8440,8390,4976
20240313,120100,312337320,8400,8460,8460,8390,14699
20240313,120000,188655180,8470,8470,8470,8470,0
20240313,115900,188655180,8470,8460,8470,8450,6
20240313,115800,188604420,8450,8470,8470,8450,16
20240313,115700,188469200,8450,8450,8480,8450,1269
20240313,115600,177744880,8470,8470,8470,8470,0
20240313,115500,177744880,8470,8470,8470,8470,30
20240313,115400,177490780,8490,8490,8490,8490,0
20240313,115300,177490780,8490,8480,8490,8450,3918
20240313,115200,144340530,8490,8490,8490,8490,0
20240313,115100,144340530,8490,8480,8490,8480,161
20240313,115000,142973970,8490,8490,8490,8490,0
20240313,114900,142973970,8490,8490,8490,8490,1
20240313,114800,142965480,8490,8490,8490,8490,0
20240313,114700,142965480,8490,8490,8490,8490,1
20240313,114600,142956990,8490,8490,8490,8490,0
20240313,114500,142956990,8490,8490,8490,8490,1
20240313,114400,142948500,8500,8500,8500,8500,0
20240313,114300,142948500,8500,8500,8500,8500,0
20240313,114200,142948500,8500,8500,8500,8500,0
20240313,114100,142948500,8500,8500,8500,8500,0
20240313,114000,142948500,8500,8500,8500,8500,0
20240313,113900,142948500,8500,8500,8500,8500,1
20240313,113800,142940000,8480,8480,8480,8480,0
20240313,113700,142940000,8480,8480,8480,8480,47
20240313,113600,142541440,8470,8470,8470,8470,189
20240313,113500,140940610,8470,8480,8480,8470,109
20240313,113400,140016300,8490,8490,8490,8490,0
20240313,113300,140016300,8490,8490,8490,8490,0
20240313,113200,140016300,8490,8490,8490,8490,0
20240313,113100,140016300,8490,8490,8490,8490,10
20240313,113000,139931400,8490,8490,8490,8490,512
20240313,112900,135584520,8490,8490,8490,8490,194
20240313,112800,133937460,8480,8480,8480,8480,0
20240313,112700,133937460,8480,8480,8480,8480,0
20240313,112600,133937460,8480,8490,8490,8480,30
20240313,112500,133682770,8490,8490,8490,8490,0
20240313,112400,133682770,8490,8490,8490,8490,1
20240313,112300,133674280,8480,8480,8480,8480,0
20240313,112200,133674280,8480,8480,8480,8480,86
20240313,112100,132945000,8480,8480,8480,8470,860
20240313,112000,125652590,8480,8480,8480,8480,3
20240313,111900,125627150,8480,8470,8480,8470,8
20240313,111800,125559320,8480,8480,8480,8480,0
20240313,111700,125559320,8480,8480,8480,8480,60
20240313,111600,125050520,8480,8480,8480,8480,20
20240313,111500,124880920,8480,8480,8480,8480,1100
20240313,111400,115552920,8480,8480,8480,8480,233
20240313,111300,113577080,8470,8510,8510,8470,5565
20240313,111200,66326810,8510,8510,8510,8510,180
20240313,111100,64795010,8510,8510,8510,8510,0
20240313,111000,64795010,8510,8510,8520,8510,208
20240313,110900,63024870,8510,8520,8520,8510,11
20240313,110800,62931160,8510,8510,8510,8510,0
20240313,110700,62931160,8510,8510,8510,8510,62
20240313,110600,62403540,8510,8520,8520,8510,9
20240313,110500,62326930,8520,8520,8520,8520,1
20240313,110400,62318410,8520,8520,8520,8520,0
20240313,110300,62318410,8520,8520,8520,8520,0
20240313,110200,62318410,8520,8520,8520,8520,246
20240313,110100,60222490,8520,8520,8520,8520,31
20240313,110000,59958370,8520,8520,8520,8520,224
20240313,105900,58049890,8520,8520,8520,8520,6
20240313,105800,57998770,8520,8520,8520,8520,5
20240313,105700,57956170,8520,8520,8520,8520,221
20240313,105600,56073250,8520,8520,8530,8520,49
20240313,105500,55655760,8530,8530,8530,8530,0
20240313,105400,55655760,8530,8530,8530,8530,0
20240313,105300,55655760,8530,8530,8530,8520,100
20240313,105200,54803650,8520,8520,8520,8520,0
20240313,105100,54803650,8520,8520,8520,8520,180
20240313,105000,53270050,8520,8520,8520,8520,0
20240313,104900,53270050,8520,8520,8520,8520,92
20240313,104800,52486210,8530,8530,8530,8530,5
20240313,104700,52443560,8520,8520,8520,8520,1
20240313,104600,52435040,8520,8520,8520,8520,0
20240313,104500,52435040,8520,8520,8520,8520,180
20240313,104400,50901440,8520,8530,8530,8520,400
20240313,104300,47493140,8520,8520,8520,8520,0
20240313,104200,47493140,8520,8520,8520,8520,45
20240313,104100,47109740,8540,8540,8540,8540,0
20240313,104000,47109740,8540,8540,8540,8540,0
20240313,103900,47109740,8540,8540,8540,8540,0
20240313,103800,47109740,8540,8540,8540,8540,0
20240313,103700,47109740,8540,8540,8540,8540,0
20240313,103600,47109740,8540,8530,8540,8530,600
20240313,103500,41988070,8530,8530,8530,8530,1
20240313,103400,41979540,8530,8530,8530,8530,200
20240313,103300,40273540,8530,8530,8530,8530,8
20240313,103200,40205300,8530,8530,8530,8530,1
20240313,103100,40196770,8530,8530,8530,8530,20
20240313,103000,40026170,8530,8530,8530,8530,0
20240313,102900,40026170,8530,8530,8530,8530,1
20240313,102800,40017640,8530,8530,8530,8530,0
20240313,102700,40017640,8530,8530,8530,8530,0
20240313,102600,40017640,8530,8530,8530,8530,215
20240313,102500,38183690,8530,8530,8530,8530,0
20240313,102400,38183690,8530,8540,8540,8530,69
20240313,102300,37595110,8530,8530,8530,8530,0
20240313,102200,37595110,8530,8530,8530,8530,0
20240313,102100,37595110,8530,8530,8530,8530,180
20240313,102000,36059710,8530,8530,8530,8530,0
20240313,101900,36059710,8530,8530,8530,8530,0
20240313,101800,36059710,8530,8530,8530,8530,0
20240313,101700,36059710,8530,8530,8530,8530,0
20240313,101600,36059710,8530,8530,8530,8530,2
20240313,101500,36042650,8540,8540,8540,8540,0
20240313,101400,36042650,8540,8540,8540,8540,0
20240313,101300,36042650,8540,8540,8540,8540,0
20240313,101200,36042650,8540,8540,8540,8540,6
20240313,101100,35991410,8540,8540,8540,8540,51
20240313,101000,35555870,8540,8540,8540,8540,50
20240313,100900,35128870,8540,8540,8540,8540,0
20240313,100800,35128870,8540,8540,8540,8540,0
20240313,100700,35128870,8540,8540,8540,8540,0
20240313,100600,35128870,8540,8550,8550,8540,248
20240313,100500,33010020,8550,8560,8560,8550,2
20240313,100400,32992910,8550,8550,8550,8550,0
20240313,100300,32992910,8550,8550,8550,8550,0
20240313,100200,32992910,8550,8550,8550,8550,16
20240313,100100,32856110,8560,8560,8560,8560,0
20240313,100000,32856110,8560,8560,8560,8560,0
20240313,095900,32856110,8560,8550,8560,8550,8
20240313,095800,32787700,8550,8550,8550,8550,10
20240313,095700,32702200,8540,8560,8560,8540,68
20240313,095600,32121100,8560,8560,8560,8560,0
20240313,095500,32121100,8560,8560,8560,8560,0
20240313,095400,32121100,8560,8560,8560,8560,38
20240313,095300,31795820,8560,8560,8560,8560,0
20240313,095200,31795820,8560,8560,8560,8560,200
20240313,095100,30083820,8550,8550,8550,8550,180
20240313,095000,28544820,8550,8590,8590,8550,150
20240313,094900,27262040,8590,8590,8590,8590,0
20240313,094800,27262040,8590,8590,8590,8590,2
20240313,094700,27244860,8590,8590,8590,8590,0
20240313,094600,27244860,8590,8590,8590,8590,0
20240313,094500,27244860,8590,8590,8590,8580,64
20240313,094400,26695710,8590,8580,8590,8580,155
20240313,094300,25365790,8570,8570,8570,8570,1
20240313,094200,25357220,8540,8550,8550,8540,23
20240313,094100,25160590,8540,8550,8550,8530,754
20240313,094000,18717030,8560,8560,8560,8560,29
20240313,093900,18468790,8580,8580,8580,8580,0
20240313,093800,18468790,8580,8580,8580,8580,1
20240313,093700,18460210,8580,8570,8580,8570,600
20240313,093600,13312890,8570,8570,8570,8570,171
20240313,093500,11847420,8580,8580,8580,8580,0
20240313,093400,11847420,8580,8580,8580,8580,0
20240313,093300,11847420,8580,8570,8580,8570,21
20240313,093200,11667350,8580,8580,8580,8580,1
20240313,093100,11658770,8600,8580,8600,8580,101
20240313,093000,10790970,8580,8580,8580,8580,0
20240313,092900,10790970,8580,8570,8580,8570,58
20240313,092800,10293880,8570,8570,8570,8570,29
20240313,092700,10045350,8570,8570,8570,8570,29
20240313,092600,9796820,8570,8560,8620,8560,407
20240313,092500,6309490,8560,8560,8560,8560,4
20240313,092400,6275250,8560,8560,8560,8560,1
20240313,092300,6266690,8550,8570,8570,8550,78
20240313,092200,5598750,8560,8560,8560,8560,157
20240313,092100,4254830,8560,8560,8560,8560,2
20240313,092000,4237710,8560,8560,8560,8560,10
20240313,091900,4152110,8560,8560,8560,8560,29
20240313,091800,3903870,8560,8560,8560,8560,60
20240313,091700,3390270,8560,8560,8560,8550,38
20240313,091600,3065030,8570,8570,8570,8570,20
20240313,091500,2893630,8570,8570,8570,8570,10
20240313,091400,2807930,8570,8560,8570,8560,41
20240313,091300,2456910,8560,8560,8560,8560,51
20240313,091200,2020350,8560,8560,8560,8560,100
20240313,091100,1164350,8560,8560,8560,8560,1
20240313,091000,1155790,8560,8560,8560,8560,0
20240313,090900,1155790,8560,8560,8560,8560,1
20240313,090800,1147230,8550,8550,8550,8550,32
20240313,090700,873630,8550,8550,8550,8550,0
20240313,090600,873630,8550,8560,8560,8550,7
20240313,090500,813730,8550,8550,8550,8550,0
20240313,090400,813730,8550,8550,8550,8550,0
20240313,090300,813730,8550,8550,8550,8550,0
20240313,090200,813730,8550,8550,8550,8550,14
20240313,090100,694030,8560,8560,8560,8560,7
20240313,090000,634110,8560,8570,8570,8560,74