KissMeData/044450/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,192500,310277840,8320,8320,8320,8320,1071
20240325,192400,310277840,8320,8320,8320,8320,0
20240325,192300,310277840,8320,8320,8320,8320,0
20240325,192200,310277840,8320,8320,8320,8320,0
20240325,192100,310277840,8320,8320,8320,8320,0
20240325,192000,310277840,8320,8320,8320,8320,0
20240325,191900,310277840,8320,8320,8320,8320,0
20240325,191800,310277840,8320,8320,8320,8320,0
20240325,191700,310277840,8320,8320,8320,8320,0
20240325,191600,310277840,8320,8320,8320,8320,0
20240325,191500,310277840,8320,8320,8320,8320,0
20240325,191400,310277840,8320,8320,8320,8320,0
20240325,191300,310277840,8320,8320,8320,8320,0
20240325,191200,310277840,8320,8320,8320,8320,0
20240325,191100,310277840,8320,8320,8320,8320,0
20240325,191000,310277840,8320,8320,8320,8320,0
20240325,190900,310277840,8320,8320,8320,8320,0
20240325,190800,310277840,8320,8320,8320,8320,0
20240325,190700,310277840,8320,8320,8320,8320,0
20240325,190600,310277840,8320,8320,8320,8320,0
20240325,190500,310277840,8320,8320,8320,8320,0
20240325,190400,310277840,8320,8320,8320,8320,0
20240325,190300,310277840,8320,8320,8320,8320,0
20240325,190200,310277840,8320,8320,8320,8320,0
20240325,190100,310277840,8320,8320,8320,8320,0
20240325,190000,310277840,8320,8320,8320,8320,0
20240325,185900,310277840,8320,8320,8320,8320,0
20240325,185800,310277840,8320,8320,8320,8320,0
20240325,185700,310277840,8320,8320,8320,8320,0
20240325,185600,310277840,8320,8320,8320,8320,0
20240325,185500,310277840,8320,8320,8320,8320,1071
20240325,185400,310277840,8320,8320,8320,8320,0
20240325,185300,310277840,8320,8320,8320,8320,0
20240325,185200,310277840,8320,8320,8320,8320,0
20240325,185100,310277840,8320,8320,8320,8320,0
20240325,185000,310277840,8320,8320,8320,8320,0
20240325,184900,310277840,8320,8320,8320,8320,0
20240325,184800,310277840,8320,8320,8320,8320,0
20240325,184700,310277840,8320,8320,8320,8320,0
20240325,184600,310277840,8320,8320,8320,8320,0
20240325,184500,310277840,8320,8320,8320,8320,0
20240325,184400,310277840,8320,8320,8320,8320,0
20240325,184300,310277840,8320,8320,8320,8320,0
20240325,184200,310277840,8320,8320,8320,8320,0
20240325,184100,310277840,8320,8320,8320,8320,0
20240325,184000,310277840,8320,8320,8320,8320,0
20240325,183900,310277840,8320,8320,8320,8320,0
20240325,183800,310277840,8320,8320,8320,8320,0
20240325,183700,310277840,8320,8320,8320,8320,0
20240325,183600,310277840,8320,8320,8320,8320,0
20240325,183500,310277840,8320,8320,8320,8320,0
20240325,183400,310277840,8320,8320,8320,8320,0
20240325,183300,310277840,8320,8320,8320,8320,0
20240325,183200,310277840,8320,8320,8320,8320,0
20240325,183100,310277840,8320,8320,8320,8320,0
20240325,183000,310277840,8320,8320,8320,8320,0
20240325,182900,310277840,8320,8320,8320,8320,0
20240325,182800,310277840,8320,8320,8320,8320,0
20240325,182700,310277840,8320,8320,8320,8320,0
20240325,182600,310277840,8320,8320,8320,8320,0
20240325,182500,310277840,8320,8320,8320,8320,1071
20240325,182400,310277840,8320,8320,8320,8320,0
20240325,182300,310277840,8320,8320,8320,8320,0
20240325,182200,310277840,8320,8320,8320,8320,0
20240325,182100,310277840,8320,8320,8320,8320,0
20240325,182000,310277840,8320,8320,8320,8320,0
20240325,181900,310277840,8320,8320,8320,8320,0
20240325,181800,310277840,8320,8320,8320,8320,0
20240325,181700,310277840,8320,8320,8320,8320,0
20240325,181600,310277840,8320,8320,8320,8320,0
20240325,181500,310277840,8320,8320,8320,8320,0
20240325,181400,310277840,8320,8320,8320,8320,0
20240325,181300,310277840,8320,8320,8320,8320,0
20240325,181200,310277840,8320,8320,8320,8320,0
20240325,181100,310277840,8320,8320,8320,8320,0
20240325,181000,310277840,8320,8320,8320,8320,0
20240325,180900,310277840,8320,8320,8320,8320,0
20240325,180800,310277840,8320,8320,8320,8320,0
20240325,180700,310277840,8320,8320,8320,8320,0
20240325,180600,310277840,8320,8320,8320,8320,0
20240325,180500,310277840,8320,8320,8320,8320,0
20240325,180400,310277840,8320,8320,8320,8320,0
20240325,180300,310277840,8320,8320,8320,8320,0
20240325,180200,310277840,8320,8320,8320,8320,0
20240325,180100,310277840,8320,8320,8320,8320,0
20240325,180000,310277840,8320,8320,8320,8320,0
20240325,175900,310277840,8320,8320,8320,8320,0
20240325,175800,310277840,8320,8320,8320,8320,0
20240325,175700,310277840,8320,8320,8320,8320,0
20240325,175600,310277840,8320,8320,8320,8320,0
20240325,175500,310277840,8320,8320,8320,8320,1071
20240325,175400,310277840,8320,8320,8320,8320,0
20240325,175300,310277840,8320,8320,8320,8320,0
20240325,175200,310277840,8320,8320,8320,8320,0
20240325,175100,310277840,8320,8320,8320,8320,0
20240325,175000,310277840,8320,8320,8320,8320,0
20240325,174900,310277840,8320,8320,8320,8320,0
20240325,174800,310277840,8320,8320,8320,8320,0
20240325,174700,310277840,8320,8320,8320,8320,0
20240325,174600,310277840,8320,8320,8320,8320,0
20240325,174500,310277840,8320,8320,8320,8320,0
20240325,174400,310277840,8320,8320,8320,8320,0
20240325,174300,310277840,8320,8320,8320,8320,0
20240325,174200,310277840,8320,8320,8320,8320,0
20240325,174100,310277840,8320,8320,8320,8320,0
20240325,174000,310277840,8320,8320,8320,8320,0
20240325,173900,310277840,8320,8320,8320,8320,0
20240325,173800,310277840,8320,8320,8320,8320,0
20240325,173700,310277840,8320,8320,8320,8320,0
20240325,173600,310277840,8320,8320,8320,8320,0
20240325,173500,310277840,8320,8320,8320,8320,0
20240325,173400,310277840,8320,8320,8320,8320,0
20240325,173300,310277840,8320,8320,8320,8320,0
20240325,173200,310277840,8320,8320,8320,8320,0
20240325,173100,310277840,8320,8320,8320,8320,0
20240325,173000,310277840,8320,8320,8320,8320,0
20240325,172900,310277840,8320,8320,8320,8320,0
20240325,172800,310277840,8320,8320,8320,8320,0
20240325,172700,310277840,8320,8320,8320,8320,0
20240325,172600,310277840,8320,8320,8320,8320,0
20240325,172500,310277840,8320,8320,8320,8320,1071
20240325,172400,310277840,8320,8320,8320,8320,0
20240325,172300,310277840,8320,8320,8320,8320,0
20240325,172200,310277840,8320,8320,8320,8320,0
20240325,172100,310277840,8320,8320,8320,8320,0
20240325,172000,310277840,8320,8320,8320,8320,0
20240325,171900,310277840,8320,8320,8320,8320,0
20240325,171800,310277840,8320,8320,8320,8320,0
20240325,171700,310277840,8320,8320,8320,8320,0
20240325,171600,310277840,8320,8320,8320,8320,0
20240325,171500,310277840,8320,8320,8320,8320,0
20240325,171400,310277840,8320,8320,8320,8320,0
20240325,171300,310277840,8320,8320,8320,8320,0
20240325,171200,310277840,8320,8320,8320,8320,0
20240325,171100,310277840,8320,8320,8320,8320,0
20240325,171000,310277840,8320,8320,8320,8320,0
20240325,170900,310277840,8320,8320,8320,8320,0
20240325,170800,310277840,8320,8320,8320,8320,0
20240325,170700,310277840,8320,8320,8320,8320,0
20240325,170600,310277840,8320,8320,8320,8320,0
20240325,170500,310277840,8320,8320,8320,8320,0
20240325,170400,310277840,8320,8320,8320,8320,0
20240325,170300,310277840,8320,8320,8320,8320,0
20240325,170200,310277840,8320,8320,8320,8320,0
20240325,170100,310277840,8320,8320,8320,8320,0
20240325,170000,310277840,8320,8320,8320,8320,0
20240325,165900,310277840,8320,8320,8320,8320,0
20240325,165800,310277840,8320,8320,8320,8320,0
20240325,165700,310277840,8320,8320,8320,8320,0
20240325,165600,310277840,8320,8320,8320,8320,0
20240325,165500,310277840,8320,8320,8320,8320,1071
20240325,165400,310277840,8320,8320,8320,8320,0
20240325,165300,310277840,8320,8320,8320,8320,0
20240325,165200,310277840,8320,8320,8320,8320,0
20240325,165100,310277840,8320,8320,8320,8320,0
20240325,165000,310277840,8320,8320,8320,8320,0
20240325,164900,310277840,8320,8320,8320,8320,0
20240325,164800,310277840,8320,8320,8320,8320,0
20240325,164700,310277840,8320,8320,8320,8320,0
20240325,164600,310277840,8320,8320,8320,8320,0
20240325,164500,310277840,8320,8320,8320,8320,0
20240325,164400,310277840,8320,8320,8320,8320,0
20240325,164300,310277840,8320,8320,8320,8320,0
20240325,164200,310277840,8320,8320,8320,8320,0
20240325,164100,310277840,8320,8320,8320,8320,0
20240325,164000,310277840,8320,8320,8320,8320,0
20240325,163900,310277840,8320,8320,8320,8320,0
20240325,163800,310277840,8320,8320,8320,8320,0
20240325,163700,310277840,8320,8320,8320,8320,0
20240325,163600,310277840,8320,8320,8320,8320,0
20240325,163500,310277840,8320,8320,8320,8320,0
20240325,163400,310277840,8320,8320,8320,8320,0
20240325,163300,310277840,8320,8320,8320,8320,0
20240325,163200,310277840,8320,8320,8320,8320,0
20240325,163100,310277840,8320,8320,8320,8320,0
20240325,163000,310277840,8320,8320,8320,8320,0
20240325,162900,310277840,8320,8320,8320,8320,0
20240325,162800,310277840,8320,8320,8320,8320,0
20240325,162700,310277840,8320,8320,8320,8320,0
20240325,162600,310277840,8320,8320,8320,8320,0
20240325,162500,310277840,8320,8320,8320,8320,1071
20240325,162400,310277840,8320,8320,8320,8320,0
20240325,162300,310277840,8320,8320,8320,8320,0
20240325,162200,310277840,8320,8320,8320,8320,0
20240325,162100,310277840,8320,8320,8320,8320,0
20240325,162000,310277840,8320,8320,8320,8320,0
20240325,161900,310277840,8320,8320,8320,8320,0
20240325,161800,310277840,8320,8320,8320,8320,0
20240325,161700,310277840,8320,8320,8320,8320,0
20240325,161600,310277840,8320,8320,8320,8320,0
20240325,161500,310277840,8320,8320,8320,8320,0
20240325,161400,310277840,8320,8320,8320,8320,0
20240325,161300,310277840,8320,8320,8320,8320,0
20240325,161200,310277840,8320,8320,8320,8320,0
20240325,161100,310277840,8320,8320,8320,8320,0
20240325,161000,310277840,8320,8320,8320,8320,0
20240325,160900,310277840,8320,8320,8320,8320,0
20240325,160800,310277840,8320,8320,8320,8320,0
20240325,160700,310277840,8320,8320,8320,8320,0
20240325,160600,310277840,8320,8320,8320,8320,0
20240325,160500,310277840,8320,8320,8320,8320,0
20240325,160400,310277840,8320,8320,8320,8320,0
20240325,160300,310277840,8320,8320,8320,8320,0
20240325,160200,310277840,8320,8320,8320,8320,0
20240325,160100,310277840,8320,8320,8320,8320,0
20240325,160000,310277840,8320,8320,8320,8320,0
20240325,155900,310277840,8320,8320,8320,8320,0
20240325,155800,310277840,8320,8320,8320,8320,0
20240325,155700,310277840,8320,8320,8320,8320,0
20240325,155600,310277840,8320,8320,8320,8320,0
20240325,155500,310277840,8320,8320,8320,8320,1071
20240325,155400,310277840,8320,8320,8320,8320,0
20240325,155300,310277840,8320,8320,8320,8320,0
20240325,155200,310277840,8320,8320,8320,8320,0
20240325,155100,310277840,8320,8320,8320,8320,0
20240325,155000,310277840,8320,8320,8320,8320,0
20240325,154900,310277840,8320,8320,8320,8320,0
20240325,154800,310277840,8320,8320,8320,8320,0
20240325,154700,310277840,8320,8320,8320,8320,0
20240325,154600,310277840,8320,8320,8320,8320,0
20240325,154500,310277840,8320,8320,8320,8320,0
20240325,154400,310277840,8320,8320,8320,8320,0
20240325,154300,310277840,8320,8320,8320,8320,0
20240325,154200,310277840,8320,8320,8320,8320,0
20240325,154100,310277840,8320,8320,8320,8320,0
20240325,154000,310277840,8320,8320,8320,8320,0
20240325,153900,310277840,8320,8320,8320,8320,0
20240325,153800,310277840,8320,8320,8320,8320,0
20240325,153700,310277840,8320,8320,8320,8320,0
20240325,153600,310277840,8320,8320,8320,8320,0
20240325,153500,310277840,8320,8320,8320,8320,0
20240325,153400,310277840,8320,8320,8320,8320,0
20240325,153300,310277840,8320,8320,8320,8320,0
20240325,153200,310277840,8320,8320,8320,8320,0
20240325,153100,310277840,8320,8320,8320,8320,0
20240325,153000,310277840,8320,8320,8320,8320,1071
20240325,152900,301367120,8270,8270,8270,8270,0
20240325,152800,301367120,8270,8270,8270,8270,0
20240325,152700,301367120,8270,8270,8270,8270,0
20240325,152600,301367120,8270,8270,8270,8270,0
20240325,152500,301367120,8270,8270,8270,8270,0
20240325,152400,301367120,8270,8270,8270,8270,0
20240325,152300,301367120,8270,8270,8270,8270,0
20240325,152200,301367120,8270,8270,8270,8270,0
20240325,152100,301367120,8270,8270,8270,8270,0
20240325,152000,301367120,8270,8270,8270,8270,0
20240325,151900,301367120,8270,8270,8290,8270,29
20240325,151800,301127250,8270,8270,8270,8270,111
20240325,151700,300209280,8270,8300,8300,8270,21
20240325,151600,300035060,8300,8270,8300,8270,19
20240325,151500,299877490,8300,8300,8300,8280,35
20240325,151400,299587030,8280,8300,8300,8280,37
20240325,151300,299279990,8280,8310,8310,8280,552
20240325,151200,294698370,8310,8300,8310,8300,515
20240325,151100,290423540,8290,8300,8300,8280,18
20240325,151000,290274250,8300,8300,8310,8300,1684
20240325,150900,276296890,8310,8290,8310,8290,375
20240325,150800,273184960,8280,8300,8300,8280,34
20240325,150700,272902780,8280,8320,8320,8280,27
20240325,150600,272678270,8320,8310,8320,8310,46
20240325,150500,272295700,8280,8300,8320,8280,1294
20240325,150400,261548760,8280,8310,8310,8280,9
20240325,150300,261474000,8310,8300,8310,8270,1033
20240325,150200,252895940,8300,8290,8300,8290,34
20240325,150100,252613760,8300,8270,8300,8270,1105
20240325,150000,243452880,8270,8290,8290,8270,25
20240325,145900,243245650,8290,8280,8290,8280,42
20240325,145800,242897570,8270,8280,8280,8270,17
20240325,145700,242756820,8280,8280,8280,8270,191
20240325,145600,241175370,8280,8280,8280,8270,30
20240325,145500,240927010,8280,8270,8280,8270,79
20240325,145400,240273090,8270,8260,8280,8260,61
20240325,145300,239768480,8260,8270,8270,8260,79
20240325,145200,239115180,8260,8270,8270,8260,51
20240325,145100,238693440,8270,8260,8270,8260,19
20240325,145000,238536340,8270,8260,8270,8260,36
20240325,144900,238238640,8260,8260,8270,8260,57
20240325,144800,237767480,8260,8270,8270,8260,159
20240325,144700,236452560,8270,8280,8280,8270,36
20240325,144600,236154510,8270,8280,8280,8270,37
20240325,144500,235848180,8270,8280,8280,8270,42
20240325,144400,235500760,8280,8290,8290,8280,171
20240325,144300,234084600,8290,8290,8290,8280,134
20240325,144200,232974830,8290,8280,8290,8280,28
20240325,144100,232742740,8290,8290,8290,8290,34
20240325,144000,232460880,8280,8290,8300,8280,457
20240325,143900,228673130,8290,8300,8300,8290,36
20240325,143800,228374360,8290,8300,8300,8290,36
20240325,143700,228075590,8290,8300,8300,8290,20
20240325,143600,227909620,8300,8300,8310,8300,24
20240325,143500,227710360,8300,8310,8310,8300,124
20240325,143400,226681000,8310,8310,8310,8300,27
20240325,143300,226456650,8310,8300,8310,8300,104
20240325,143200,225593280,8310,8310,8310,8310,41
20240325,143100,225252570,8300,8300,8310,8300,91
20240325,143000,224497190,8300,8310,8310,8300,18
20240325,142900,224347630,8310,8320,8320,8310,129
20240325,142800,223275290,8320,8310,8320,8310,16
20240325,142700,223142190,8310,8320,8320,8310,117
20240325,142600,222169580,8310,8330,8330,8310,842
20240325,142500,215172240,8330,8330,8330,8330,25
20240325,142400,214963990,8320,8330,8330,8320,72
20240325,142300,214364710,8330,8340,8340,8330,181
20240325,142200,212856340,8340,8340,8340,8340,36
20240325,142100,212556100,8340,8340,8340,8340,25
20240325,142000,212347600,8340,8340,8340,8340,41
20240325,141900,212005660,8340,8340,8340,8330,100
20240325,141800,211172110,8330,8330,8330,8330,44
20240325,141700,210805590,8330,8340,8340,8320,116
20240325,141600,209839780,8340,8330,8340,8330,71
20240325,141500,209248190,8320,8320,8320,8320,103
20240325,141400,208391230,8320,8310,8320,8310,81
20240325,141300,207717320,8310,8310,8310,8310,55
20240325,141200,207260270,8310,8310,8310,8310,33
20240325,141100,206986040,8310,8310,8310,8310,25
20240325,141000,206778290,8310,8310,8310,8310,44
20240325,140900,206412650,8300,8300,8300,8290,65
20240325,140800,205873160,8300,8300,8300,8300,65
20240325,140700,205333660,8300,8310,8310,8300,308
20240325,140600,202775500,8310,8310,8310,8310,33
20240325,140500,202501270,8310,8310,8310,8310,24
20240325,140400,202301830,8310,8310,8310,8310,36
20240325,140300,202002670,8300,8310,8310,8300,32
20240325,140200,201736830,8310,8310,8310,8310,33
20240325,140100,201462600,8310,8320,8320,8310,80
20240325,140000,200797630,8310,8320,8320,8310,32
20240325,135900,200531470,8310,8330,8330,8310,58
20240325,135800,200048490,8310,8320,8330,8300,1390
20240325,135700,188499880,8320,8320,8320,8310,304
20240325,135600,185970640,8320,8320,8320,8320,43
20240325,135500,185612880,8310,8310,8310,8310,25
20240325,135400,185405130,8310,8310,8310,8310,41
20240325,135300,185064420,8310,8310,8310,8300,19
20240325,135200,184906540,8310,8300,8310,8300,42
20240325,135100,184557690,8300,8300,8300,8300,25
20240325,135000,184350190,8300,8300,8300,8300,32
20240325,134900,184084590,8300,8300,8300,8300,34
20240325,134800,183802390,8300,8300,8300,8290,32
20240325,134700,183536950,8300,8300,8300,8300,35
20240325,134600,183246450,8300,8300,8300,8300,33
20240325,134500,182972550,8300,8300,8300,8300,27
20240325,134400,182748450,8300,8300,8300,8300,50
20240325,134300,182333450,8290,8290,8290,8290,17
20240325,134200,182192520,8300,8300,8300,8300,32
20240325,134100,181926920,8300,8300,8300,8300,26
20240325,134000,181711120,8300,8300,8300,8300,34
20240325,133900,181428920,8300,8300,8300,8300,34
20240325,133800,181146720,8300,8300,8300,8300,32
20240325,133700,180881120,8300,8300,8300,8290,24
20240325,133600,180681930,8300,8300,8300,8300,32
20240325,133500,180416330,8300,8300,8300,8300,36
20240325,133400,180117530,8300,8300,8300,8300,33
20240325,133300,179843630,8300,8300,8300,8300,83
20240325,133200,179154730,8300,8300,8300,8290,33
20240325,133100,178880850,8300,8290,8300,8290,26
20240325,133000,178665210,8290,8290,8290,8290,34
20240325,132900,178383350,8290,8290,8290,8290,32
20240325,132800,178118070,8290,8280,8290,8280,433
20240325,132700,174532500,8280,8280,8280,8270,33
20240325,132600,174259270,8280,8280,8280,8280,34
20240325,132500,173977750,8280,8280,8280,8280,26
20240325,132400,173762470,8280,8280,8280,8280,33
20240325,132300,173489230,8280,8280,8280,8280,36
20240325,132200,173191150,8280,8270,8280,8270,33
20240325,132100,172917920,8280,8280,8280,8280,26
20240325,132000,172702640,8280,8280,8280,8280,141
20240325,131900,171535160,8290,8260,8290,8260,26
20240325,131800,171319760,8260,8270,8290,8260,49
20240325,131700,170914130,8260,8260,8260,8260,18
20240325,131600,170765450,8260,8270,8270,8260,43
20240325,131500,170409940,8270,8260,8270,8260,24
20240325,131400,170211540,8260,8260,8270,8260,33
20240325,131300,169938800,8260,8270,8270,8260,42
20240325,131200,169591800,8260,8270,8270,8260,25
20240325,131100,169385220,8270,8250,8270,8250,144
20240325,131000,168195800,8250,8240,8250,8240,24
20240325,130900,167997910,8240,8260,8260,8230,659
20240325,130800,162569480,8270,8280,8280,8270,33
20240325,130700,162296560,8290,8310,8310,8290,1013
20240325,130600,153898310,8320,8320,8320,8310,335
20240325,130500,151111120,8320,8310,8320,8310,36
20240325,130400,150811790,8300,8300,8300,8300,26
20240325,130300,150595990,8300,8300,8300,8300,35
20240325,130200,150305490,8300,8240,8300,8240,412
20240325,130100,146902380,8240,8230,8240,8230,21
20240325,130000,146729350,8240,8230,8240,8230,52
20240325,125900,146300880,8230,8230,8240,8230,6
20240325,125800,146251490,8230,8230,8230,8230,1
20240325,125700,146243260,8230,8230,8230,8230,2
20240325,125600,146226800,8230,8230,8230,8230,1
20240325,125500,146218570,8230,8230,8240,8230,5
20240325,125400,146177410,8230,8230,8230,8230,4
20240325,125300,146144490,8230,8230,8230,8230,1
20240325,125200,146136260,8230,8230,8230,8230,3
20240325,125100,146111570,8230,8230,8230,8230,2
20240325,125000,146095110,8230,8230,8230,8230,5
20240325,124900,146053960,8230,8230,8230,8230,3
20240325,124800,146029270,8230,8230,8230,8230,37
20240325,124700,145724760,8230,8230,8230,8230,3
20240325,124600,145700070,8230,8230,8230,8230,4
20240325,124500,145667150,8240,8250,8250,8240,33
20240325,124400,145394910,8230,8250,8250,8230,12
20240325,124300,145295960,8240,8230,8240,8220,104
20240325,124200,144440040,8220,8220,8220,8220,4
20240325,124100,144407160,8220,8220,8220,8220,2
20240325,124000,144390720,8220,8220,8220,8220,3
20240325,123900,144366060,8220,8230,8230,8220,193
20240325,123800,142777680,8220,8220,8230,8220,17
20240325,123700,142637890,8220,8220,8220,8220,1
20240325,123600,142629670,8220,8230,8230,8220,61
20240325,123500,142127750,8220,8220,8220,8220,3
20240325,123400,142103090,8220,8220,8220,8220,3
20240325,123300,142078430,8220,8220,8230,8220,14
20240325,123200,141963320,8220,8220,8220,8220,2
20240325,123100,141946880,8230,8220,8230,8220,90
20240325,123000,141206280,8220,8220,8220,8220,76
20240325,122900,140581560,8220,8220,8230,8220,33
20240325,122800,140310000,8220,8220,8220,8220,1
20240325,122700,140301780,8220,8230,8230,8220,39
20240325,122600,139980900,8220,8220,8220,8220,5
20240325,122500,139939800,8220,8220,8230,8220,12
20240325,122400,139841060,8220,8220,8220,8220,3
20240325,122300,139816400,8220,8220,8220,8220,2
20240325,122200,139799960,8220,8220,8220,8220,4
20240325,122100,139767080,8220,8230,8230,8220,2
20240325,122000,139750630,8230,8230,8230,8230,3
20240325,121900,139725940,8230,8230,8230,8230,7
20240325,121800,139668330,8230,8230,8230,8230,214
20240325,121700,137907110,8240,8240,8240,8240,630
20240325,121600,132715910,8240,8260,8260,8240,1811
20240325,121500,117768910,8260,8260,8260,8260,3
20240325,121400,117744130,8260,8270,8270,8260,5
20240325,121300,117702820,8260,8260,8260,8260,3
20240325,121200,117678040,8260,8260,8260,8260,1
20240325,121100,117669780,8260,8260,8270,8260,3
20240325,121000,117644990,8260,8260,8260,8260,4
20240325,120900,117611950,8260,8260,8260,8260,2
20240325,120800,117595430,8260,8260,8260,8260,4
20240325,120700,117562390,8260,8260,8260,8260,2
20240325,120600,117545870,8260,8260,8260,8260,5
20240325,120500,117504570,8260,8260,8260,8260,2
20240325,120400,117488050,8260,8260,8260,8260,1
20240325,120300,117479790,8260,8260,8260,8260,3
20240325,120200,117455010,8260,8260,8260,8260,4
20240325,120100,117421970,8260,8260,8260,8260,5
20240325,120000,117380670,8260,8260,8260,8260,49
20240325,115900,116975930,8260,8270,8270,8260,5
20240325,115800,116934600,8260,8260,8260,8260,1
20240325,115700,116926340,8260,8260,8260,8260,3
20240325,115600,116901560,8260,8260,8260,8260,3
20240325,115500,116876780,8260,8250,8260,8250,52
20240325,115400,116447270,8250,8250,8250,8250,3
20240325,115300,116422520,8250,8250,8250,8250,5
20240325,115200,116381270,8250,8250,8250,8250,2
20240325,115100,116364770,8250,8250,8250,8250,3
20240325,115000,116340020,8250,8250,8250,8250,0
20240325,114900,116340020,8250,8250,8250,8250,1
20240325,114800,116331770,8260,8260,8260,8260,3
20240325,114700,116306990,8250,8250,8250,8250,2
20240325,114600,116290490,8250,8250,8250,8250,0
20240325,114500,116290490,8250,8250,8250,8250,100
20240325,114400,115465490,8280,8280,8280,8280,0
20240325,114300,115465490,8280,8280,8280,8280,0
20240325,114200,115465490,8280,8280,8280,8280,0
20240325,114100,115465490,8280,8280,8280,8280,0
20240325,114000,115465490,8280,8270,8280,8270,5
20240325,113900,115424120,8260,8260,8260,8260,10
20240325,113800,115341520,8250,8250,8250,8250,0
20240325,113700,115341520,8250,8250,8250,8250,0
20240325,113600,115341520,8250,8250,8250,8250,0
20240325,113500,115341520,8250,8250,8250,8250,20
20240325,113400,115176520,8250,8240,8250,8240,37
20240325,113300,114871490,8240,8240,8240,8240,6
20240325,113200,114822050,8250,8250,8250,8250,8
20240325,113100,114756050,8250,8250,8250,8250,3
20240325,113000,114731300,8250,8250,8250,8250,3
20240325,112900,114706550,8250,8250,8250,8250,3
20240325,112800,114681800,8250,8250,8250,8250,0
20240325,112700,114681800,8250,8250,8250,8250,1
20240325,112600,114673550,8240,8240,8240,8240,0
20240325,112500,114673550,8240,8240,8240,8240,0
20240325,112400,114673550,8240,8240,8240,8240,0
20240325,112300,114673550,8240,8240,8240,8240,0
20240325,112200,114673550,8240,8240,8240,8240,40
20240325,112100,114343950,8250,8250,8250,8240,20
20240325,112000,114178960,8250,8250,8250,8250,0
20240325,111900,114178960,8250,8250,8250,8250,0
20240325,111800,114178960,8250,8250,8250,8250,1
20240325,111700,114170710,8270,8270,8270,8270,0
20240325,111600,114170710,8270,8270,8270,8270,0
20240325,111500,114170710,8270,8270,8270,8270,7
20240325,111400,114112820,8260,8260,8260,8260,0
20240325,111300,114112820,8260,8260,8260,8260,0
20240325,111200,114112820,8260,8250,8260,8250,700
20240325,111100,108335190,8240,8240,8240,8240,1
20240325,111000,108326950,8250,8250,8250,8250,0
20240325,110900,108326950,8250,8250,8250,8250,5
20240325,110800,108285700,8250,8250,8250,8250,17
20240325,110700,108145450,8250,8250,8250,8250,0
20240325,110600,108145450,8250,8250,8250,8250,0
20240325,110500,108145450,8250,8250,8250,8250,0
20240325,110400,108145450,8250,8250,8250,8250,0
20240325,110300,108145450,8250,8260,8260,8250,1106
20240325,110200,99012940,8300,8280,8300,8280,30
20240325,110100,98764060,8270,8270,8270,8270,52
20240325,110000,98334020,8260,8260,8260,8260,3
20240325,105900,98309240,8260,8260,8260,8260,2
20240325,105800,98292720,8260,8260,8260,8260,3
20240325,105700,98267940,8260,8260,8260,8260,2
20240325,105600,98251420,8260,8260,8260,8260,3
20240325,105500,98226640,8260,8270,8270,8260,9
20240325,105400,98152230,8270,8270,8270,8270,365
20240325,105300,95133680,8280,8270,8280,8270,9
20240325,105200,95059190,8270,8270,8270,8270,24
20240325,105100,94860710,8270,8270,8270,8270,2
20240325,105000,94844170,8270,8270,8270,8270,2
20240325,104900,94827630,8270,8270,8270,8270,2
20240325,104800,94811090,8270,8270,8270,8270,2
20240325,104700,94794550,8270,8270,8270,8270,10
20240325,104600,94711850,8270,8270,8270,8270,10
20240325,104500,94629150,8270,8270,8270,8270,0
20240325,104400,94629150,8270,8270,8270,8270,0
20240325,104300,94629150,8270,8270,8270,8270,0
20240325,104200,94629150,8270,8270,8270,8270,0
20240325,104100,94629150,8270,8270,8270,8270,50
20240325,104000,94215650,8270,8270,8270,8270,0
20240325,103900,94215650,8270,8270,8270,8270,0
20240325,103800,94215650,8270,8270,8270,8270,0
20240325,103700,94215650,8270,8270,8270,8270,51
20240325,103600,93793880,8260,8270,8270,8260,166
20240325,103500,92421160,8270,8270,8270,8270,0
20240325,103400,92421160,8270,8270,8270,8270,2
20240325,103300,92404620,8270,8270,8270,8270,11
20240325,103200,92313650,8260,8260,8260,8260,0
20240325,103100,92313650,8260,8260,8260,8260,0
20240325,103000,92313650,8260,8260,8260,8260,0
20240325,102900,92313650,8260,8260,8260,8260,0
20240325,102800,92313650,8260,8240,8260,8240,6
20240325,102700,92264190,8240,8240,8240,8240,0
20240325,102600,92264190,8240,8250,8320,8240,53
20240325,102500,91824760,8240,8240,8240,8240,0
20240325,102400,91824760,8240,8240,8240,8240,0
20240325,102300,91824760,8240,8240,8240,8240,0
20240325,102200,91824760,8240,8240,8240,8240,8
20240325,102100,91758840,8230,8230,8230,8230,397
20240325,102000,88491530,8220,8230,8230,8220,26
20240325,101900,88277620,8230,8220,8230,8220,25
20240325,101800,88071920,8220,8220,8220,8220,5
20240325,101700,88030820,8230,8230,8230,8230,1
20240325,101600,88022590,8240,8240,8240,8240,2
20240325,101500,88006110,8220,8220,8220,8220,0
20240325,101400,88006110,8220,8220,8220,8220,0
20240325,101300,88006110,8220,8220,8220,8220,0
20240325,101200,88006110,8220,8230,8230,8220,1952
20240325,101100,71941160,8220,8230,8230,8220,5
20240325,101000,71900050,8230,8230,8230,8230,66
20240325,100900,71356870,8230,8230,8230,8230,0
20240325,100800,71356870,8230,8230,8230,8230,0
20240325,100700,71356870,8230,8230,8230,8230,0
20240325,100600,71356870,8230,8250,8250,8230,101
20240325,100500,70525620,8250,8250,8250,8250,0
20240325,100400,70525620,8250,8240,8250,8240,240
20240325,100300,68545650,8240,8240,8240,8240,21
20240325,100200,68372610,8230,8290,8290,8230,360
20240325,100100,65396630,8270,8270,8350,8270,51
20240325,100000,64970980,8260,8240,8270,8240,432
20240325,095900,61400210,8230,8270,8270,8220,3708
20240325,095800,30846300,8270,8270,8270,8270,0
20240325,095700,30846300,8270,8270,8270,8270,2
20240325,095600,30829760,8270,8280,8280,8270,59
20240325,095500,30341720,8280,8280,8280,8280,10
20240325,095400,30258920,8270,8300,8300,8270,851
20240325,095300,23207300,8300,8300,8300,8300,0
20240325,095200,23207300,8300,8300,8300,8300,0
20240325,095100,23207300,8300,8300,8300,8300,0
20240325,095000,23207300,8300,8300,8300,8300,0
20240325,094900,23207300,8300,8300,8300,8300,0
20240325,094800,23207300,8300,8300,8300,8300,3
20240325,094700,23182400,8300,8300,8300,8300,0
20240325,094600,23182400,8300,8300,8300,8300,3
20240325,094500,23157500,8270,8300,8300,8270,25
20240325,094400,22950060,8300,8300,8300,8300,0
20240325,094300,22950060,8300,8300,8300,8300,10
20240325,094200,22867060,8300,8300,8300,8300,3
20240325,094100,22842160,8300,8300,8300,8300,0
20240325,094000,22842160,8300,8300,8300,8300,0
20240325,093900,22842160,8300,8300,8300,8300,8
20240325,093800,22775760,8300,8300,8300,8300,1
20240325,093700,22767460,8260,8260,8260,8260,0
20240325,093600,22767460,8260,8260,8260,8260,0
20240325,093500,22767460,8260,8260,8260,8260,0
20240325,093400,22767460,8260,8260,8260,8260,0
20240325,093300,22767460,8260,8270,8350,8260,138
20240325,093200,21624930,8240,8240,8240,8240,147
20240325,093100,20413650,8220,8220,8220,8220,0
20240325,093000,20413650,8220,8230,8230,8220,104
20240325,092900,19558460,8230,8230,8230,8230,146
20240325,092800,18356880,8230,8230,8230,8230,0
20240325,092700,18356880,8230,8230,8230,8230,0
20240325,092600,18356880,8230,8240,8240,8230,16
20240325,092500,18225050,8230,8230,8230,8230,0
20240325,092400,18225050,8230,8230,8230,8230,4
20240325,092300,18192130,8220,8240,8240,8220,477
20240325,092200,14265430,8240,8260,8260,8240,260
20240325,092100,12121930,8250,8270,8270,8250,592
20240325,092000,7236640,8260,8280,8280,8260,474
20240325,091900,3317310,8290,8290,8290,8290,1
20240325,091800,3309020,8280,8280,8280,8280,0
20240325,091700,3309020,8280,8280,8280,8280,0
20240325,091600,3309020,8280,8280,8280,8280,0
20240325,091500,3309020,8280,8280,8280,8280,0
20240325,091400,3309020,8280,8280,8280,8280,0
20240325,091300,3309020,8280,8280,8280,8280,3
20240325,091200,3284180,8290,8290,8290,8290,0
20240325,091100,3284180,8290,8290,8290,8290,0
20240325,091000,3284180,8290,8280,8290,8280,6
20240325,090900,3234490,8280,8280,8280,8280,0
20240325,090800,3234490,8280,8280,8280,8280,85
20240325,090700,2530690,8290,8290,8290,8290,2
20240325,090600,2514110,8280,8280,8280,8280,9
20240325,090500,2439590,8280,8290,8300,8280,175
20240325,090400,990460,8290,8300,8300,8290,52
20240325,090300,558880,8300,8300,8300,8300,18
20240325,090200,409480,8310,8310,8310,8310,4
20240325,090100,376240,8310,8310,8310,8310,4
20240325,090000,343000,8300,8390,8390,8300,41