KissMeData/044450/min/candle-20240314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,192600,691010770,8440,8440,8440,8440,954
20240314,192500,691010770,8440,8440,8440,8440,0
20240314,192400,691010770,8440,8440,8440,8440,0
20240314,192300,691010770,8440,8440,8440,8440,0
20240314,192200,691010770,8440,8440,8440,8440,0
20240314,192100,691010770,8440,8440,8440,8440,0
20240314,192000,691010770,8440,8440,8440,8440,0
20240314,191900,691010770,8440,8440,8440,8440,0
20240314,191800,691010770,8440,8440,8440,8440,0
20240314,191700,691010770,8440,8440,8440,8440,0
20240314,191600,691010770,8440,8440,8440,8440,0
20240314,191500,691010770,8440,8440,8440,8440,0
20240314,191400,691010770,8440,8440,8440,8440,0
20240314,191300,691010770,8440,8440,8440,8440,0
20240314,191200,691010770,8440,8440,8440,8440,0
20240314,191100,691010770,8440,8440,8440,8440,0
20240314,191000,691010770,8440,8440,8440,8440,0
20240314,190900,691010770,8440,8440,8440,8440,0
20240314,190800,691010770,8440,8440,8440,8440,0
20240314,190700,691010770,8440,8440,8440,8440,0
20240314,190600,691010770,8440,8440,8440,8440,0
20240314,190500,691010770,8440,8440,8440,8440,0
20240314,190400,691010770,8440,8440,8440,8440,0
20240314,190300,691010770,8440,8440,8440,8440,0
20240314,190200,691010770,8440,8440,8440,8440,0
20240314,190100,691010770,8440,8440,8440,8440,0
20240314,190000,691010770,8440,8440,8440,8440,0
20240314,185900,691010770,8440,8440,8440,8440,0
20240314,185800,691010770,8440,8440,8440,8440,0
20240314,185700,691010770,8440,8440,8440,8440,0
20240314,185600,691010770,8440,8440,8440,8440,954
20240314,185500,691010770,8440,8440,8440,8440,0
20240314,185400,691010770,8440,8440,8440,8440,0
20240314,185300,691010770,8440,8440,8440,8440,0
20240314,185200,691010770,8440,8440,8440,8440,0
20240314,185100,691010770,8440,8440,8440,8440,0
20240314,185000,691010770,8440,8440,8440,8440,0
20240314,184900,691010770,8440,8440,8440,8440,0
20240314,184800,691010770,8440,8440,8440,8440,0
20240314,184700,691010770,8440,8440,8440,8440,0
20240314,184600,691010770,8440,8440,8440,8440,0
20240314,184500,691010770,8440,8440,8440,8440,0
20240314,184400,691010770,8440,8440,8440,8440,0
20240314,184300,691010770,8440,8440,8440,8440,0
20240314,184200,691010770,8440,8440,8440,8440,0
20240314,184100,691010770,8440,8440,8440,8440,0
20240314,184000,691010770,8440,8440,8440,8440,0
20240314,183900,691010770,8440,8440,8440,8440,0
20240314,183800,691010770,8440,8440,8440,8440,0
20240314,183700,691010770,8440,8440,8440,8440,0
20240314,183600,691010770,8440,8440,8440,8440,0
20240314,183500,691010770,8440,8440,8440,8440,0
20240314,183400,691010770,8440,8440,8440,8440,0
20240314,183300,691010770,8440,8440,8440,8440,0
20240314,183200,691010770,8440,8440,8440,8440,0
20240314,183100,691010770,8440,8440,8440,8440,0
20240314,183000,691010770,8440,8440,8440,8440,0
20240314,182900,691010770,8440,8440,8440,8440,0
20240314,182800,691010770,8440,8440,8440,8440,0
20240314,182700,691010770,8440,8440,8440,8440,0
20240314,182600,691010770,8440,8440,8440,8440,954
20240314,182500,691010770,8440,8440,8440,8440,0
20240314,182400,691010770,8440,8440,8440,8440,0
20240314,182300,691010770,8440,8440,8440,8440,0
20240314,182200,691010770,8440,8440,8440,8440,0
20240314,182100,691010770,8440,8440,8440,8440,0
20240314,182000,691010770,8440,8440,8440,8440,0
20240314,181900,691010770,8440,8440,8440,8440,0
20240314,181800,691010770,8440,8440,8440,8440,0
20240314,181700,691010770,8440,8440,8440,8440,0
20240314,181600,691010770,8440,8440,8440,8440,0
20240314,181500,691010770,8440,8440,8440,8440,0
20240314,181400,691010770,8440,8440,8440,8440,0
20240314,181300,691010770,8440,8440,8440,8440,0
20240314,181200,691010770,8440,8440,8440,8440,0
20240314,181100,691010770,8440,8440,8440,8440,0
20240314,181000,691010770,8440,8440,8440,8440,0
20240314,180900,691010770,8440,8440,8440,8440,0
20240314,180800,691010770,8440,8440,8440,8440,0
20240314,180700,691010770,8440,8440,8440,8440,0
20240314,180600,691010770,8440,8440,8440,8440,0
20240314,180500,691010770,8440,8440,8440,8440,0
20240314,180400,691010770,8440,8440,8440,8440,0
20240314,180300,691010770,8440,8440,8440,8440,0
20240314,180200,691010770,8440,8440,8440,8440,0
20240314,180100,691010770,8440,8440,8440,8440,0
20240314,180000,691010770,8440,8440,8440,8440,0
20240314,175900,691010770,8440,8440,8440,8440,0
20240314,175800,691010770,8440,8440,8440,8440,0
20240314,175700,691010770,8440,8440,8440,8440,0
20240314,175600,691010770,8440,8440,8440,8440,954
20240314,175500,691010770,8440,8440,8440,8440,0
20240314,175400,691010770,8440,8440,8440,8440,0
20240314,175300,691010770,8440,8440,8440,8440,0
20240314,175200,691010770,8440,8440,8440,8440,0
20240314,175100,691010770,8440,8440,8440,8440,0
20240314,175000,691010770,8440,8440,8440,8440,0
20240314,174900,691010770,8440,8440,8440,8440,0
20240314,174800,691010770,8440,8440,8440,8440,0
20240314,174700,691010770,8440,8440,8440,8440,0
20240314,174600,691010770,8440,8440,8440,8440,0
20240314,174500,691010770,8440,8440,8440,8440,0
20240314,174400,691010770,8440,8440,8440,8440,0
20240314,174300,691010770,8440,8440,8440,8440,0
20240314,174200,691010770,8440,8440,8440,8440,0
20240314,174100,691010770,8440,8440,8440,8440,0
20240314,174000,691010770,8440,8440,8440,8440,0
20240314,173900,691010770,8440,8440,8440,8440,0
20240314,173800,691010770,8440,8440,8440,8440,0
20240314,173700,691010770,8440,8440,8440,8440,0
20240314,173600,691010770,8440,8440,8440,8440,0
20240314,173500,691010770,8440,8440,8440,8440,0
20240314,173400,691010770,8440,8440,8440,8440,0
20240314,173300,691010770,8440,8440,8440,8440,0
20240314,173200,691010770,8440,8440,8440,8440,0
20240314,173100,691010770,8440,8440,8440,8440,0
20240314,173000,691010770,8440,8440,8440,8440,0
20240314,172900,691010770,8440,8440,8440,8440,0
20240314,172800,691010770,8440,8440,8440,8440,0
20240314,172700,691010770,8440,8440,8440,8440,0
20240314,172600,691010770,8440,8440,8440,8440,954
20240314,172500,691010770,8440,8440,8440,8440,0
20240314,172400,691010770,8440,8440,8440,8440,0
20240314,172300,691010770,8440,8440,8440,8440,0
20240314,172200,691010770,8440,8440,8440,8440,0
20240314,172100,691010770,8440,8440,8440,8440,0
20240314,172000,691010770,8440,8440,8440,8440,0
20240314,171900,691010770,8440,8440,8440,8440,0
20240314,171800,691010770,8440,8440,8440,8440,0
20240314,171700,691010770,8440,8440,8440,8440,0
20240314,171600,691010770,8440,8440,8440,8440,0
20240314,171500,691010770,8440,8440,8440,8440,0
20240314,171400,691010770,8440,8440,8440,8440,0
20240314,171300,691010770,8440,8440,8440,8440,0
20240314,171200,691010770,8440,8440,8440,8440,0
20240314,171100,691010770,8440,8440,8440,8440,0
20240314,171000,691010770,8440,8440,8440,8440,0
20240314,170900,691010770,8440,8440,8440,8440,0
20240314,170800,691010770,8440,8440,8440,8440,0
20240314,170700,691010770,8440,8440,8440,8440,0
20240314,170600,691010770,8440,8440,8440,8440,0
20240314,170500,691010770,8440,8440,8440,8440,0
20240314,170400,691010770,8440,8440,8440,8440,0
20240314,170300,691010770,8440,8440,8440,8440,0
20240314,170200,691010770,8440,8440,8440,8440,0
20240314,170100,691010770,8440,8440,8440,8440,0
20240314,170000,691010770,8440,8440,8440,8440,0
20240314,165900,691010770,8440,8440,8440,8440,0
20240314,165800,691010770,8440,8440,8440,8440,0
20240314,165700,691010770,8440,8440,8440,8440,0
20240314,165600,691010770,8440,8440,8440,8440,954
20240314,165500,691010770,8440,8440,8440,8440,0
20240314,165400,691010770,8440,8440,8440,8440,0
20240314,165300,691010770,8440,8440,8440,8440,0
20240314,165200,691010770,8440,8440,8440,8440,0
20240314,165100,691010770,8440,8440,8440,8440,0
20240314,165000,691010770,8440,8440,8440,8440,0
20240314,164900,691010770,8440,8440,8440,8440,0
20240314,164800,691010770,8440,8440,8440,8440,0
20240314,164700,691010770,8440,8440,8440,8440,0
20240314,164600,691010770,8440,8440,8440,8440,0
20240314,164500,691010770,8440,8440,8440,8440,0
20240314,164400,691010770,8440,8440,8440,8440,0
20240314,164300,691010770,8440,8440,8440,8440,0
20240314,164200,691010770,8440,8440,8440,8440,0
20240314,164100,691010770,8440,8440,8440,8440,0
20240314,164000,691010770,8440,8440,8440,8440,0
20240314,163900,691010770,8440,8440,8440,8440,0
20240314,163800,691010770,8440,8440,8440,8440,0
20240314,163700,691010770,8440,8440,8440,8440,0
20240314,163600,691010770,8440,8440,8440,8440,0
20240314,163500,691010770,8440,8440,8440,8440,0
20240314,163400,691010770,8440,8440,8440,8440,0
20240314,163300,691010770,8440,8440,8440,8440,0
20240314,163200,691010770,8440,8440,8440,8440,0
20240314,163100,691010770,8440,8440,8440,8440,0
20240314,163000,691010770,8440,8440,8440,8440,0
20240314,162900,691010770,8440,8440,8440,8440,0
20240314,162800,691010770,8440,8440,8440,8440,0
20240314,162700,691010770,8440,8440,8440,8440,0
20240314,162600,691010770,8440,8440,8440,8440,954
20240314,162500,691010770,8440,8440,8440,8440,0
20240314,162400,691010770,8440,8440,8440,8440,0
20240314,162300,691010770,8440,8440,8440,8440,0
20240314,162200,691010770,8440,8440,8440,8440,0
20240314,162100,691010770,8440,8440,8440,8440,0
20240314,162000,691010770,8440,8440,8440,8440,0
20240314,161900,691010770,8440,8440,8440,8440,0
20240314,161800,691010770,8440,8440,8440,8440,0
20240314,161700,691010770,8440,8440,8440,8440,0
20240314,161600,691010770,8440,8440,8440,8440,0
20240314,161500,691010770,8440,8440,8440,8440,0
20240314,161400,691010770,8440,8440,8440,8440,0
20240314,161300,691010770,8440,8440,8440,8440,0
20240314,161200,691010770,8440,8440,8440,8440,0
20240314,161100,691010770,8440,8440,8440,8440,0
20240314,161000,691010770,8440,8440,8440,8440,0
20240314,160900,691010770,8440,8440,8440,8440,0
20240314,160800,691010770,8440,8440,8440,8440,0
20240314,160700,691010770,8440,8440,8440,8440,0
20240314,160600,691010770,8440,8440,8440,8440,0
20240314,160500,691010770,8440,8440,8440,8440,0
20240314,160400,691010770,8440,8440,8440,8440,0
20240314,160300,691010770,8440,8440,8440,8440,0
20240314,160200,691010770,8440,8440,8440,8440,0
20240314,160100,691010770,8440,8440,8440,8440,0
20240314,160000,691010770,8440,8440,8440,8440,0
20240314,155900,691010770,8440,8440,8440,8440,0
20240314,155800,691010770,8440,8440,8440,8440,0
20240314,155700,691010770,8440,8440,8440,8440,0
20240314,155600,691010770,8440,8440,8440,8440,954
20240314,155500,691010770,8440,8440,8440,8440,0
20240314,155400,691010770,8440,8440,8440,8440,0
20240314,155300,691010770,8440,8440,8440,8440,0
20240314,155200,691010770,8440,8440,8440,8440,0
20240314,155100,691010770,8440,8440,8440,8440,0
20240314,155000,691010770,8440,8440,8440,8440,0
20240314,154900,691010770,8440,8440,8440,8440,0
20240314,154800,691010770,8440,8440,8440,8440,0
20240314,154700,691010770,8440,8440,8440,8440,0
20240314,154600,691010770,8440,8440,8440,8440,0
20240314,154500,691010770,8440,8440,8440,8440,0
20240314,154400,691010770,8440,8440,8440,8440,0
20240314,154300,691010770,8440,8440,8440,8440,0
20240314,154200,691010770,8440,8440,8440,8440,0
20240314,154100,691010770,8440,8440,8440,8440,0
20240314,154000,691010770,8440,8440,8440,8440,0
20240314,153900,691010770,8440,8440,8440,8440,0
20240314,153800,691010770,8440,8440,8440,8440,0
20240314,153700,691010770,8440,8440,8440,8440,0
20240314,153600,691010770,8440,8440,8440,8440,0
20240314,153500,691010770,8440,8440,8440,8440,0
20240314,153400,691010770,8440,8440,8440,8440,0
20240314,153300,691010770,8440,8440,8440,8440,0
20240314,153200,691010770,8440,8440,8440,8440,0
20240314,153100,691010770,8440,8440,8440,8440,0
20240314,153000,691010770,8440,8440,8440,8440,954
20240314,152900,682959010,8360,8360,8360,8360,0
20240314,152800,682959010,8360,8360,8360,8360,0
20240314,152700,682959010,8360,8360,8360,8360,0
20240314,152600,682959010,8360,8360,8360,8360,0
20240314,152500,682959010,8360,8360,8360,8360,0
20240314,152400,682959010,8360,8360,8360,8360,0
20240314,152300,682959010,8360,8360,8360,8360,0
20240314,152200,682959010,8360,8360,8360,8360,0
20240314,152100,682959010,8360,8360,8360,8360,0
20240314,152000,682959010,8360,8360,8360,8360,0
20240314,151900,682959010,8360,8400,8410,8360,300
20240314,151800,680446620,8410,8410,8410,8410,5
20240314,151700,680404570,8410,8410,8430,8410,72
20240314,151600,679798790,8410,8410,8430,8400,155
20240314,151500,678495750,8410,8420,8430,8390,331
20240314,151400,675716170,8420,8420,8430,8380,390
20240314,151300,672434510,8430,8410,8460,8410,83
20240314,151200,671734010,8460,8420,8460,8350,798
20240314,151100,665039820,8420,8440,8460,8420,937
20240314,151000,657149170,8430,8430,8430,8390,178
20240314,150900,655650430,8430,8440,8440,8430,86
20240314,150800,654925120,8440,8410,8460,8410,760
20240314,150700,648528420,8410,8430,8450,8400,1252
20240314,150600,638007390,8430,8450,8450,8430,81
20240314,150500,637323780,8440,8430,8450,8430,482
20240314,150400,633252810,8430,8420,8440,8410,236
20240314,150300,631265340,8420,8440,8440,8410,211
20240314,150200,629488440,8450,8450,8450,8450,58
20240314,150100,628998340,8450,8440,8450,8410,215
20240314,150000,627185390,8440,8440,8440,8440,61
20240314,145900,626670550,8440,8440,8440,8440,107
20240314,145800,625767470,8440,8430,8440,8430,123
20240314,145700,624729450,8440,8450,8450,8440,143
20240314,145600,623522050,8450,8460,8460,8450,60
20240314,145500,623014540,8460,8450,8460,8420,276
20240314,145400,620685270,8450,8460,8460,8450,76
20240314,145300,620042860,8460,8450,8460,8440,107
20240314,145200,619138750,8430,8440,8440,8420,209
20240314,145100,617376830,8440,8440,8450,8440,96
20240314,145000,616566110,8440,8430,8440,8430,241
20240314,144900,614532200,8430,8450,8450,8430,88
20240314,144800,613789520,8450,8460,8460,8450,91
20240314,144700,613020370,8460,8440,8460,8440,101
20240314,144600,612166570,8440,8450,8450,8430,128
20240314,144500,611085890,8450,8450,8450,8440,94
20240314,144400,610291820,8420,8420,8430,8410,196
20240314,144300,608641790,8420,8440,8440,8420,139
20240314,144200,607469960,8430,8440,8440,8430,84
20240314,144100,606761110,8440,8440,8440,8430,104
20240314,144000,605883440,8430,8430,8440,8430,110
20240314,143900,604955260,8430,8430,8430,8420,108
20240314,143800,604044910,8430,8420,8430,8420,256
20240314,143700,601888660,8420,8430,8430,8420,91
20240314,143600,601121650,8430,8440,8440,8410,124
20240314,143500,600076330,8440,8440,8450,8410,181
20240314,143400,598549460,8450,8450,8450,8440,38
20240314,143300,598228650,8450,8430,8450,8430,146
20240314,143200,596996080,8430,8430,8440,8430,92
20240314,143100,596220400,8440,8420,8440,8380,380
20240314,143000,593026620,8420,8450,8450,8410,221
20240314,142900,591162930,8450,8450,8450,8440,86
20240314,142800,590436340,8460,8430,8460,8430,136
20240314,142700,589288120,8430,8430,8430,8420,390
20240314,142600,586002800,8430,8440,8440,8430,93
20240314,142500,585218020,8440,8430,8440,8420,361
20240314,142400,582175850,8430,8430,8430,8420,106
20240314,142300,581282360,8430,8440,8440,8430,79
20240314,142200,580616220,8440,8450,8450,8440,85
20240314,142100,579898540,8450,8450,8450,8440,177
20240314,142000,578402980,8450,8440,8450,8420,867
20240314,141900,571094270,8450,8450,8450,8440,68
20240314,141800,570519770,8450,8450,8460,8440,149
20240314,141700,569260500,8440,8470,8470,8440,73
20240314,141600,568643690,8470,8470,8470,8380,1468
20240314,141500,556270230,8470,8470,8470,8470,119
20240314,141400,555262300,8480,8480,8480,8450,179
20240314,141300,553745970,8480,8480,8480,8450,279
20240314,141200,551385680,8480,8470,8480,8470,113
20240314,141100,550427530,8480,8470,8480,8460,61
20240314,141000,549910860,8470,8480,8480,8470,156
20240314,140900,548589110,8470,8460,8470,8450,147
20240314,140800,547344840,8460,8460,8470,8460,85
20240314,140700,546625730,8460,8440,8470,8440,175
20240314,140600,545147400,8430,8440,8440,8430,83
20240314,140500,544447580,8440,8460,8460,8440,94
20240314,140400,543654070,8460,8460,8460,8450,92
20240314,140300,542875840,8450,8460,8460,8450,178
20240314,140200,541370150,8460,8460,8460,8450,93
20240314,140100,540583460,8460,8460,8460,8450,102
20240314,140000,539720630,8460,8450,8460,8440,142
20240314,135900,538520390,8450,8450,8450,8440,84
20240314,135800,537810680,8450,8450,8450,8420,331
20240314,135700,535021350,8450,8450,8460,8410,881
20240314,135600,527605240,8450,8450,8450,8440,165
20240314,135500,526211670,8440,8450,8450,8440,60
20240314,135400,525704760,8440,8460,8460,8440,107
20240314,135300,524800670,8460,8450,8460,8440,92
20240314,135200,524023310,8450,8470,8470,8450,139
20240314,135100,522847990,8470,8470,8470,8460,68
20240314,135000,522272120,8470,8470,8470,8460,165
20240314,134900,520874660,8470,8460,8470,8460,101
20240314,134800,520019370,8470,8480,8480,8470,117
20240314,134700,519028260,8480,8480,8480,8470,75
20240314,134600,518392350,8480,8480,8480,8480,111
20240314,134500,517451070,8480,8480,8480,8480,111
20240314,134400,516509790,8480,8470,8480,8460,215
20240314,134300,514689150,8470,8480,8480,8470,93
20240314,134200,513900690,8480,8480,8480,8480,90
20240314,134100,513137490,8480,8480,8480,8470,113
20240314,134000,512179340,8470,8480,8480,8470,201
20240314,133900,510475630,8480,8470,8480,8460,2091
20240314,133800,492748460,8470,8460,8470,8460,152
20240314,133700,491461170,8450,8460,8460,8450,151
20240314,133600,490183900,8460,8440,8460,8430,105
20240314,133500,489297680,8440,8420,8450,8410,617
20240314,133400,484091730,8410,8410,8420,8410,137
20240314,133300,482938370,8410,8400,8420,8400,275
20240314,133200,480626390,8390,8350,8390,8350,876
20240314,133100,473294170,8360,8340,8360,8340,174
20240314,133000,471842440,8330,8320,8330,8320,18
20240314,132900,471692510,8330,8330,8330,8330,135
20240314,132800,470567960,8330,8330,8330,8330,10
20240314,132700,470484660,8330,8330,8330,8330,346
20240314,132600,467602480,8330,8340,8350,8330,128
20240314,132500,466534900,8340,8340,8340,8340,9
20240314,132400,466459840,8340,8340,8340,8340,9
20240314,132300,466384780,8340,8350,8350,8340,24
20240314,132200,466184480,8340,8340,8340,8340,13
20240314,132100,466076060,8350,8350,8360,8350,22
20240314,132000,465892200,8340,8340,8340,8340,77
20240314,131900,465250020,8340,8340,8340,8340,39
20240314,131800,464924760,8350,8330,8350,8330,779
20240314,131700,458428350,8330,8320,8330,8320,176
20240314,131600,456962360,8320,8330,8330,8320,24
20240314,131500,456762530,8320,8320,8330,8320,301
20240314,131400,454258160,8320,8320,8320,8320,18
20240314,131300,454108400,8330,8320,8330,8320,33
20240314,131200,453833690,8310,8320,8320,8310,431
20240314,131100,450248370,8320,8320,8330,8320,32
20240314,131000,449981990,8320,8320,8320,8320,9
20240314,130900,449907110,8320,8320,8320,8320,78
20240314,130800,449258150,8330,8320,8330,8320,24
20240314,130700,449058320,8330,8320,8330,8320,129
20240314,130600,447984430,8320,8320,8320,8320,424
20240314,130500,444456750,8320,8320,8320,8320,35
20240314,130400,444165550,8320,8320,8320,8320,68
20240314,130300,443599790,8320,8330,8330,8320,34
20240314,130200,443316750,8320,8320,8320,8320,0
20240314,130100,443316750,8320,8320,8320,8310,2333
20240314,130000,423928920,8320,8320,8320,8320,410
20240314,125900,420517720,8320,8320,8320,8320,63
20240314,125800,419993560,8320,8320,8320,8320,4
20240314,125700,419960280,8320,8320,8320,8320,477
20240314,125600,415991640,8320,8320,8330,8320,889
20240314,125500,408595020,8330,8320,8330,8320,57
20240314,125400,408120240,8320,8330,8330,8320,109
20240314,125300,407212450,8320,8320,8320,8320,358
20240314,125200,404233890,8330,8330,8330,8330,3
20240314,125100,404208900,8330,8320,8330,8320,841
20240314,125000,397209250,8320,8320,8320,8320,125
20240314,124900,396169250,8320,8330,8330,8320,10
20240314,124800,396085970,8330,8320,8330,8320,364
20240314,124700,393057340,8330,8330,8330,8330,0
20240314,124600,393057340,8330,8320,8330,8320,35
20240314,124500,392765810,8320,8320,8320,8320,445
20240314,124400,389063410,8320,8320,8320,8320,3
20240314,124300,389038450,8320,8300,8320,8300,84
20240314,124200,388339610,8300,8310,8320,8300,637
20240314,124100,383047520,8300,8320,8320,8290,7026
20240314,124000,324705770,8320,8320,8320,8320,5
20240314,123900,324664170,8320,8330,8330,8310,216
20240314,123800,322867310,8330,8330,8330,8330,15
20240314,123700,322742360,8330,8320,8330,8320,65
20240314,123600,322201550,8320,8320,8320,8310,557
20240314,123500,317568000,8320,8320,8320,8320,6
20240314,123400,317518080,8330,8330,8330,8330,58
20240314,123300,317034940,8320,8320,8320,8320,95
20240314,123200,316244540,8330,8330,8330,8330,1
20240314,123100,316236210,8320,8320,8330,8320,218
20240314,123000,314422300,8320,8320,8320,8320,434
20240314,122900,310811420,8320,8330,8330,8320,39
20240314,122800,310486570,8320,8320,8320,8320,61
20240314,122700,309979050,8320,8320,8330,8320,95
20240314,122600,309188620,8330,8320,8330,8320,450
20240314,122500,305444470,8320,8320,8320,8320,82
20240314,122400,304762230,8320,8330,8330,8320,114
20240314,122300,303813610,8320,8320,8330,8320,66
20240314,122200,303264470,8320,8320,8320,8320,5
20240314,122100,303222870,8320,8320,8330,8320,498
20240314,122000,299079360,8320,8320,8320,8320,61
20240314,121900,298571840,8320,8330,8330,8320,42
20240314,121800,298222000,8330,8330,8330,8330,4
20240314,121700,298188680,8330,8340,8340,8330,66
20240314,121600,297638850,8340,8330,8340,8330,159
20240314,121500,296314150,8340,8340,8340,8340,0
20240314,121400,296314150,8340,8330,8340,8330,229
20240314,121300,294406470,8330,8320,8330,8320,707
20240314,121200,288521520,8320,8320,8320,8320,64
20240314,121100,287989040,8330,8320,8330,8320,54
20240314,121000,287539610,8330,8320,8330,8320,145
20240314,120900,286333110,8330,8320,8330,8320,57
20240314,120800,285858310,8330,8330,8330,8320,126
20240314,120700,284809540,8320,8320,8330,8320,261
20240314,120600,282637550,8320,8330,8330,8320,315
20240314,120500,280014730,8330,8330,8330,8330,70
20240314,120400,279431630,8330,8340,8340,8330,158
20240314,120300,278115340,8340,8340,8340,8340,0
20240314,120200,278115340,8340,8340,8340,8340,0
20240314,120100,278115340,8340,8330,8340,8330,319
20240314,120000,275457920,8330,8330,8330,8330,289
20240314,115900,273050550,8330,8330,8340,8330,389
20240314,115800,269810040,8330,8340,8340,8330,300
20240314,115700,267308140,8340,8350,8350,8340,4
20240314,115600,267274770,8350,8340,8350,8340,29
20240314,115500,267032750,8340,8340,8350,8340,350
20240314,115400,264113740,8350,8340,8350,8340,17
20240314,115300,263971820,8350,8340,8350,8340,134
20240314,115200,262854250,8340,8350,8350,8340,128
20240314,115100,261786330,8340,8340,8350,8340,391
20240314,115000,258525240,8340,8340,8340,8340,120
20240314,114900,257524440,8340,8350,8350,8340,152
20240314,114800,256256610,8340,8340,8340,8340,3
20240314,114700,256231590,8340,8340,8340,8340,124
20240314,114600,255197430,8350,8340,8350,8340,37
20240314,114500,254888710,8340,8340,8340,8340,292
20240314,114400,252453430,8340,8360,8360,8340,140
20240314,114300,251284370,8350,8360,8360,8350,136
20240314,114200,250148760,8360,8360,8360,8360,10
20240314,114100,250065160,8360,8360,8360,8360,25
20240314,114000,249856160,8360,8360,8360,8360,2
20240314,113900,249839440,8360,8370,8370,8360,27
20240314,113800,249613470,8370,8370,8370,8370,3
20240314,113700,249588360,8360,8360,8360,8360,154
20240314,113600,248300920,8360,8360,8360,8360,236
20240314,113500,246327960,8360,8350,8360,8350,1000
20240314,113400,237970440,8350,8350,8350,8350,22
20240314,113300,237786740,8350,8350,8350,8350,322
20240314,113200,235098040,8350,8350,8350,8350,24
20240314,113100,234897640,8340,8350,8350,8340,188
20240314,113000,233329710,8340,8350,8350,8340,63
20240314,112900,232803680,8360,8350,8360,8350,128
20240314,112800,231734730,8350,8350,8350,8350,274
20240314,112700,229446830,8350,8350,8350,8350,10
20240314,112600,229363330,8360,8360,8360,8350,243
20240314,112500,227333650,8360,8360,8360,8360,126
20240314,112400,226280290,8370,8370,8370,8370,36
20240314,112300,225978970,8360,8360,8360,8360,159
20240314,112200,224649730,8370,8370,8370,8370,14
20240314,112100,224532550,8360,8360,8360,8360,434
20240314,112000,220904310,8360,8370,8370,8360,189
20240314,111900,219323230,8370,8370,8370,8370,15
20240314,111800,219197680,8360,8360,8360,8360,0
20240314,111700,219197680,8360,8370,8370,8360,116
20240314,111600,218227780,8360,8380,8380,8360,59
20240314,111500,217734330,8380,8380,8380,8380,163
20240314,111400,216368390,8390,8400,8400,8390,30
20240314,111300,216116540,8400,8400,8400,8400,29
20240314,111200,215872940,8400,8390,8400,8390,347
20240314,111100,212961600,8390,8390,8390,8390,240
20240314,111000,210948000,8400,8400,8400,8400,36
20240314,110900,210645600,8400,8390,8400,8390,66
20240314,110800,210091780,8380,8400,8400,8380,183
20240314,110700,208556590,8400,8400,8400,8400,0
20240314,110600,208556590,8400,8400,8400,8400,287
20240314,110500,206145790,8400,8400,8400,8400,211
20240314,110400,204373390,8400,8390,8400,8390,686
20240314,110300,198615810,8380,8380,8380,8380,0
20240314,110200,198615810,8380,8390,8390,8380,105
20240314,110100,197735760,8380,8380,8380,8380,0
20240314,110000,197735760,8380,8380,8380,8380,119
20240314,105900,196738540,8390,8390,8390,8390,14
20240314,105800,196621080,8380,8380,8380,8380,0
20240314,105700,196621080,8380,8370,8380,8370,514
20240314,105600,192318200,8370,8370,8370,8370,0
20240314,105500,192318200,8370,8370,8370,8370,0
20240314,105400,192318200,8370,8370,8390,8370,504
20240314,105300,188097470,8370,8370,8370,8370,1
20240314,105200,188089100,8360,8360,8360,8360,18
20240314,105100,187938620,8350,8340,8350,8330,453
20240314,105000,184160870,8330,8350,8350,8330,3000
20240314,104900,159155490,8340,8370,8370,8340,68
20240314,104800,158588000,8370,8360,8370,8360,127
20240314,104700,157526250,8360,8360,8360,8360,243
20240314,104600,155494770,8340,8350,8350,8340,19
20240314,104500,155336170,8360,8370,8370,8350,321
20240314,104400,152651220,8370,8370,8370,8370,0
20240314,104300,152651220,8370,8360,8370,8340,200
20240314,104200,150979570,8360,8360,8360,8360,351
20240314,104100,148045210,8360,8340,8360,8340,205
20240314,104000,146335010,8350,8350,8350,8350,10
20240314,103900,146251510,8350,8350,8350,8350,11
20240314,103800,146159660,8350,8350,8350,8350,18
20240314,103700,146009360,8340,8340,8340,8340,0
20240314,103600,146009360,8340,8340,8350,8330,648
20240314,103500,140603800,8340,8340,8340,8340,0
20240314,103400,140603800,8340,8340,8340,8340,102
20240314,103300,139753120,8340,8340,8340,8340,18
20240314,103200,139603000,8330,8330,8330,8330,0
20240314,103100,139603000,8330,8330,8330,8330,14
20240314,103000,139486380,8330,8340,8340,8330,357
20240314,102900,136512540,8330,8330,8330,8330,0
20240314,102800,136512540,8330,8330,8330,8330,0
20240314,102700,136512540,8330,8340,8350,8330,719
20240314,102600,130513810,8340,8350,8350,8340,30
20240314,102500,130263600,8350,8350,8350,8350,0
20240314,102400,130263600,8350,8350,8350,8340,225
20240314,102300,128386030,8350,8350,8350,8350,14
20240314,102200,128269130,8360,8360,8360,8360,0
20240314,102100,128269130,8360,8340,8360,8340,156
20240314,102000,126966400,8330,8330,8330,8330,0
20240314,101900,126966400,8330,8330,8330,8330,0
20240314,101800,126966400,8330,8330,8330,8330,0
20240314,101700,126966400,8330,8340,8340,8330,10
20240314,101600,126883090,8330,8330,8330,8330,50
20240314,101500,126466590,8330,8330,8330,8330,0
20240314,101400,126466590,8330,8360,8360,8330,82
20240314,101300,125782800,8330,8330,8330,8330,0
20240314,101200,125782800,8330,8330,8330,8330,0
20240314,101100,125782800,8330,8360,8370,8330,602
20240314,101000,120757830,8360,8360,8360,8360,0
20240314,100900,120757830,8360,8360,8360,8360,137
20240314,100800,119612510,8370,8370,8370,8370,0
20240314,100700,119612510,8370,8370,8370,8370,4
20240314,100600,119579030,8370,8370,8370,8360,3
20240314,100500,119553930,8370,8370,8370,8370,1
20240314,100400,119545560,8370,8380,8380,8370,4
20240314,100300,119512070,8380,8380,8380,8380,0
20240314,100200,119512070,8380,8380,8380,8380,0
20240314,100100,119512070,8380,8380,8380,8380,0
20240314,100000,119512070,8380,8380,8380,8380,2
20240314,095900,119495310,8390,8390,8390,8390,0
20240314,095800,119495310,8390,8390,8390,8390,1
20240314,095700,119486920,8390,8360,8390,8360,6
20240314,095600,119436700,8360,8360,8360,8360,125
20240314,095500,118391700,8360,8360,8360,8360,0
20240314,095400,118391700,8360,8360,8360,8360,126
20240314,095300,117338340,8360,8360,8360,8360,4
20240314,095200,117304900,8350,8350,8350,8350,0
20240314,095100,117304900,8350,8350,8350,8350,114
20240314,095000,116353000,8350,8350,8350,8350,1128
20240314,094900,106934200,8350,8340,8350,8330,1936
20240314,094800,90783100,8340,8340,8340,8340,0
20240314,094700,90783100,8340,8350,8350,8340,157
20240314,094600,89473710,8340,8340,8340,8340,60
20240314,094500,88973310,8350,8340,8350,8340,212
20240314,094400,87205210,8340,8340,8350,8330,576
20240314,094300,82402160,8350,8340,8350,8340,8
20240314,094200,82335410,8340,8340,8350,8340,161
20240314,094100,80992660,8350,8350,8350,8340,95
20240314,094000,80200000,8350,8350,8360,8350,113
20240314,093900,79256380,8360,8360,8360,8360,10
20240314,093800,79172780,8330,8330,8330,8330,101
20240314,093700,78331450,8360,8360,8360,8360,3
20240314,093600,78306370,8360,8360,8360,8360,3
20240314,093500,78281290,8360,8330,8360,8330,160
20240314,093400,76948130,8330,8330,8330,8330,367
20240314,093300,73891020,8330,8340,8340,8320,2787
20240314,093200,50669590,8360,8360,8360,8360,10
20240314,093100,50585990,8340,8360,8360,8340,30
20240314,093000,50335660,8350,8360,8360,8350,331
20240314,092900,47571730,8370,8370,8370,8370,0
20240314,092800,47571730,8370,8380,8380,8370,14
20240314,092700,47454540,8380,8380,8380,8380,0
20240314,092600,47454540,8380,8380,8380,8380,0
20240314,092500,47454540,8380,8360,8380,8360,63
20240314,092400,46927190,8360,8360,8360,8360,51
20240314,092300,46500830,8350,8340,8350,8340,1006
20240314,092200,38102950,8340,8350,8350,8340,483
20240314,092100,34070250,8350,8350,8350,8350,4
20240314,092000,34036850,8350,8350,8350,8350,20
20240314,091900,33869850,8330,8330,8340,8330,585
20240314,091800,28996760,8330,8350,8350,8330,52
20240314,091700,28563480,8350,8350,8350,8350,45
20240314,091600,28187730,8350,8340,8350,8330,132
20240314,091500,27087560,8380,8380,8380,8380,16
20240314,091400,26953480,8380,8350,8380,8340,138
20240314,091300,25801080,8350,8350,8350,8350,61
20240314,091200,25291730,8350,8350,8350,8350,187
20240314,091100,23730280,8350,8350,8350,8350,24
20240314,091000,23529880,8350,8360,8360,8350,11
20240314,090900,23437960,8360,8370,8370,8360,100
20240314,090800,22601280,8370,8370,8370,8370,0
20240314,090700,22601280,8370,8370,8370,8370,11
20240314,090600,22509210,8370,8340,8370,8330,1253
20240314,090500,12063430,8340,8360,8360,8340,1205
20240314,090400,2007130,8420,8420,8420,8420,2
20240314,090300,1990290,8420,8420,8420,8420,0
20240314,090200,1990290,8420,8410,8420,8340,205
20240314,090100,277860,8420,8420,8420,8420,10
20240314,090000,193660,8420,8420,8420,8420,23