KissMeData/044450/min/candle-20240326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,191500,290951060,8340,8340,8340,8340,716
20240326,191400,290951060,8340,8340,8340,8340,0
20240326,191300,290951060,8340,8340,8340,8340,0
20240326,191200,290951060,8340,8340,8340,8340,0
20240326,191100,290951060,8340,8340,8340,8340,0
20240326,191000,290951060,8340,8340,8340,8340,0
20240326,190900,290951060,8340,8340,8340,8340,0
20240326,190800,290951060,8340,8340,8340,8340,0
20240326,190700,290951060,8340,8340,8340,8340,0
20240326,190600,290951060,8340,8340,8340,8340,0
20240326,190500,290951060,8340,8340,8340,8340,0
20240326,190400,290951060,8340,8340,8340,8340,0
20240326,190300,290951060,8340,8340,8340,8340,0
20240326,190200,290951060,8340,8340,8340,8340,0
20240326,190100,290951060,8340,8340,8340,8340,0
20240326,190000,290951060,8340,8340,8340,8340,0
20240326,185900,290951060,8340,8340,8340,8340,0
20240326,185800,290951060,8340,8340,8340,8340,0
20240326,185700,290951060,8340,8340,8340,8340,0
20240326,185600,290951060,8340,8340,8340,8340,0
20240326,185500,290951060,8340,8340,8340,8340,0
20240326,185400,290951060,8340,8340,8340,8340,0
20240326,185300,290951060,8340,8340,8340,8340,0
20240326,185200,290951060,8340,8340,8340,8340,0
20240326,185100,290951060,8340,8340,8340,8340,0
20240326,185000,290951060,8340,8340,8340,8340,0
20240326,184900,290951060,8340,8340,8340,8340,0
20240326,184800,290951060,8340,8340,8340,8340,0
20240326,184700,290951060,8340,8340,8340,8340,0
20240326,184600,290951060,8340,8340,8340,8340,0
20240326,184500,290951060,8340,8340,8340,8340,716
20240326,184400,290951060,8340,8340,8340,8340,0
20240326,184300,290951060,8340,8340,8340,8340,0
20240326,184200,290951060,8340,8340,8340,8340,0
20240326,184100,290951060,8340,8340,8340,8340,0
20240326,184000,290951060,8340,8340,8340,8340,0
20240326,183900,290951060,8340,8340,8340,8340,0
20240326,183800,290951060,8340,8340,8340,8340,0
20240326,183700,290951060,8340,8340,8340,8340,0
20240326,183600,290951060,8340,8340,8340,8340,0
20240326,183500,290951060,8340,8340,8340,8340,0
20240326,183400,290951060,8340,8340,8340,8340,0
20240326,183300,290951060,8340,8340,8340,8340,0
20240326,183200,290951060,8340,8340,8340,8340,0
20240326,183100,290951060,8340,8340,8340,8340,0
20240326,183000,290951060,8340,8340,8340,8340,0
20240326,182900,290951060,8340,8340,8340,8340,0
20240326,182800,290951060,8340,8340,8340,8340,0
20240326,182700,290951060,8340,8340,8340,8340,0
20240326,182600,290951060,8340,8340,8340,8340,0
20240326,182500,290951060,8340,8340,8340,8340,0
20240326,182400,290951060,8340,8340,8340,8340,0
20240326,182300,290951060,8340,8340,8340,8340,0
20240326,182200,290951060,8340,8340,8340,8340,0
20240326,182100,290951060,8340,8340,8340,8340,0
20240326,182000,290951060,8340,8340,8340,8340,0
20240326,181900,290951060,8340,8340,8340,8340,0
20240326,181800,290951060,8340,8340,8340,8340,0
20240326,181700,290951060,8340,8340,8340,8340,0
20240326,181600,290951060,8340,8340,8340,8340,0
20240326,181500,290951060,8340,8340,8340,8340,716
20240326,181400,290951060,8340,8340,8340,8340,0
20240326,181300,290951060,8340,8340,8340,8340,0
20240326,181200,290951060,8340,8340,8340,8340,0
20240326,181100,290951060,8340,8340,8340,8340,0
20240326,181000,290951060,8340,8340,8340,8340,0
20240326,180900,290951060,8340,8340,8340,8340,0
20240326,180800,290951060,8340,8340,8340,8340,0
20240326,180700,290951060,8340,8340,8340,8340,0
20240326,180600,290951060,8340,8340,8340,8340,0
20240326,180500,290951060,8340,8340,8340,8340,0
20240326,180400,290951060,8340,8340,8340,8340,0
20240326,180300,290951060,8340,8340,8340,8340,0
20240326,180200,290951060,8340,8340,8340,8340,0
20240326,180100,290951060,8340,8340,8340,8340,0
20240326,180000,290951060,8340,8340,8340,8340,0
20240326,175900,290951060,8340,8340,8340,8340,0
20240326,175800,290951060,8340,8340,8340,8340,0
20240326,175700,290951060,8340,8340,8340,8340,0
20240326,175600,290951060,8340,8340,8340,8340,0
20240326,175500,290951060,8340,8340,8340,8340,0
20240326,175400,290951060,8340,8340,8340,8340,0
20240326,175300,290951060,8340,8340,8340,8340,0
20240326,175200,290951060,8340,8340,8340,8340,0
20240326,175100,290951060,8340,8340,8340,8340,0
20240326,175000,290951060,8340,8340,8340,8340,0
20240326,174900,290951060,8340,8340,8340,8340,0
20240326,174800,290951060,8340,8340,8340,8340,0
20240326,174700,290951060,8340,8340,8340,8340,0
20240326,174600,290951060,8340,8340,8340,8340,0
20240326,174500,290951060,8340,8340,8340,8340,716
20240326,174400,290951060,8340,8340,8340,8340,0
20240326,174300,290951060,8340,8340,8340,8340,0
20240326,174200,290951060,8340,8340,8340,8340,0
20240326,174100,290951060,8340,8340,8340,8340,0
20240326,174000,290951060,8340,8340,8340,8340,0
20240326,173900,290951060,8340,8340,8340,8340,0
20240326,173800,290951060,8340,8340,8340,8340,0
20240326,173700,290951060,8340,8340,8340,8340,0
20240326,173600,290951060,8340,8340,8340,8340,0
20240326,173500,290951060,8340,8340,8340,8340,0
20240326,173400,290951060,8340,8340,8340,8340,0
20240326,173300,290951060,8340,8340,8340,8340,0
20240326,173200,290951060,8340,8340,8340,8340,0
20240326,173100,290951060,8340,8340,8340,8340,0
20240326,173000,290951060,8340,8340,8340,8340,0
20240326,172900,290951060,8340,8340,8340,8340,0
20240326,172800,290951060,8340,8340,8340,8340,0
20240326,172700,290951060,8340,8340,8340,8340,0
20240326,172600,290951060,8340,8340,8340,8340,0
20240326,172500,290951060,8340,8340,8340,8340,0
20240326,172400,290951060,8340,8340,8340,8340,0
20240326,172300,290951060,8340,8340,8340,8340,0
20240326,172200,290951060,8340,8340,8340,8340,0
20240326,172100,290951060,8340,8340,8340,8340,0
20240326,172000,290951060,8340,8340,8340,8340,0
20240326,171900,290951060,8340,8340,8340,8340,0
20240326,171800,290951060,8340,8340,8340,8340,0
20240326,171700,290951060,8340,8340,8340,8340,0
20240326,171600,290951060,8340,8340,8340,8340,0
20240326,171500,290951060,8340,8340,8340,8340,716
20240326,171400,290951060,8340,8340,8340,8340,0
20240326,171300,290951060,8340,8340,8340,8340,0
20240326,171200,290951060,8340,8340,8340,8340,0
20240326,171100,290951060,8340,8340,8340,8340,0
20240326,171000,290951060,8340,8340,8340,8340,0
20240326,170900,290951060,8340,8340,8340,8340,0
20240326,170800,290951060,8340,8340,8340,8340,0
20240326,170700,290951060,8340,8340,8340,8340,0
20240326,170600,290951060,8340,8340,8340,8340,0
20240326,170500,290951060,8340,8340,8340,8340,0
20240326,170400,290951060,8340,8340,8340,8340,0
20240326,170300,290951060,8340,8340,8340,8340,0
20240326,170200,290951060,8340,8340,8340,8340,0
20240326,170100,290951060,8340,8340,8340,8340,0
20240326,170000,290951060,8340,8340,8340,8340,0
20240326,165900,290951060,8340,8340,8340,8340,0
20240326,165800,290951060,8340,8340,8340,8340,0
20240326,165700,290951060,8340,8340,8340,8340,0
20240326,165600,290951060,8340,8340,8340,8340,0
20240326,165500,290951060,8340,8340,8340,8340,0
20240326,165400,290951060,8340,8340,8340,8340,0
20240326,165300,290951060,8340,8340,8340,8340,0
20240326,165200,290951060,8340,8340,8340,8340,0
20240326,165100,290951060,8340,8340,8340,8340,0
20240326,165000,290951060,8340,8340,8340,8340,0
20240326,164900,290951060,8340,8340,8340,8340,0
20240326,164800,290951060,8340,8340,8340,8340,0
20240326,164700,290951060,8340,8340,8340,8340,0
20240326,164600,290951060,8340,8340,8340,8340,0
20240326,164500,290951060,8340,8340,8340,8340,716
20240326,164400,290951060,8340,8340,8340,8340,0
20240326,164300,290951060,8340,8340,8340,8340,0
20240326,164200,290951060,8340,8340,8340,8340,0
20240326,164100,290951060,8340,8340,8340,8340,0
20240326,164000,290951060,8340,8340,8340,8340,0
20240326,163900,290951060,8340,8340,8340,8340,0
20240326,163800,290951060,8340,8340,8340,8340,0
20240326,163700,290951060,8340,8340,8340,8340,0
20240326,163600,290951060,8340,8340,8340,8340,0
20240326,163500,290951060,8340,8340,8340,8340,0
20240326,163400,290951060,8340,8340,8340,8340,0
20240326,163300,290951060,8340,8340,8340,8340,0
20240326,163200,290951060,8340,8340,8340,8340,0
20240326,163100,290951060,8340,8340,8340,8340,0
20240326,163000,290951060,8340,8340,8340,8340,0
20240326,162900,290951060,8340,8340,8340,8340,0
20240326,162800,290951060,8340,8340,8340,8340,0
20240326,162700,290951060,8340,8340,8340,8340,0
20240326,162600,290951060,8340,8340,8340,8340,0
20240326,162500,290951060,8340,8340,8340,8340,0
20240326,162400,290951060,8340,8340,8340,8340,0
20240326,162300,290951060,8340,8340,8340,8340,0
20240326,162200,290951060,8340,8340,8340,8340,0
20240326,162100,290951060,8340,8340,8340,8340,0
20240326,162000,290951060,8340,8340,8340,8340,0
20240326,161900,290951060,8340,8340,8340,8340,0
20240326,161800,290951060,8340,8340,8340,8340,0
20240326,161700,290951060,8340,8340,8340,8340,0
20240326,161600,290951060,8340,8340,8340,8340,0
20240326,161500,290951060,8340,8340,8340,8340,716
20240326,161400,290951060,8340,8340,8340,8340,0
20240326,161300,290951060,8340,8340,8340,8340,0
20240326,161200,290951060,8340,8340,8340,8340,0
20240326,161100,290951060,8340,8340,8340,8340,0
20240326,161000,290951060,8340,8340,8340,8340,0
20240326,160900,290951060,8340,8340,8340,8340,0
20240326,160800,290951060,8340,8340,8340,8340,0
20240326,160700,290951060,8340,8340,8340,8340,0
20240326,160600,290951060,8340,8340,8340,8340,0
20240326,160500,290951060,8340,8340,8340,8340,0
20240326,160400,290951060,8340,8340,8340,8340,0
20240326,160300,290951060,8340,8340,8340,8340,0
20240326,160200,290951060,8340,8340,8340,8340,0
20240326,160100,290951060,8340,8340,8340,8340,0
20240326,160000,290951060,8340,8340,8340,8340,0
20240326,155900,290951060,8340,8340,8340,8340,0
20240326,155800,290951060,8340,8340,8340,8340,0
20240326,155700,290951060,8340,8340,8340,8340,0
20240326,155600,290951060,8340,8340,8340,8340,0
20240326,155500,290951060,8340,8340,8340,8340,0
20240326,155400,290951060,8340,8340,8340,8340,0
20240326,155300,290951060,8340,8340,8340,8340,0
20240326,155200,290951060,8340,8340,8340,8340,0
20240326,155100,290951060,8340,8340,8340,8340,0
20240326,155000,290951060,8340,8340,8340,8340,0
20240326,154900,290951060,8340,8340,8340,8340,0
20240326,154800,290951060,8340,8340,8340,8340,0
20240326,154700,290951060,8340,8340,8340,8340,0
20240326,154600,290951060,8340,8340,8340,8340,0
20240326,154500,290951060,8340,8340,8340,8340,716
20240326,154400,290951060,8340,8340,8340,8340,0
20240326,154300,290951060,8340,8340,8340,8340,0
20240326,154200,290951060,8340,8340,8340,8340,0
20240326,154100,290951060,8340,8340,8340,8340,0
20240326,154000,290951060,8340,8340,8340,8340,0
20240326,153900,290951060,8340,8340,8340,8340,0
20240326,153800,290951060,8340,8340,8340,8340,0
20240326,153700,290951060,8340,8340,8340,8340,0
20240326,153600,290951060,8340,8340,8340,8340,0
20240326,153500,290951060,8340,8340,8340,8340,0
20240326,153400,290951060,8340,8340,8340,8340,0
20240326,153300,290951060,8340,8340,8340,8340,0
20240326,153200,290951060,8340,8340,8340,8340,0
20240326,153100,290951060,8340,8340,8340,8340,0
20240326,153000,290951060,8340,8340,8340,8340,716
20240326,152900,284979620,8320,8320,8320,8320,0
20240326,152800,284979620,8320,8320,8320,8320,0
20240326,152700,284979620,8320,8320,8320,8320,0
20240326,152600,284979620,8320,8320,8320,8320,0
20240326,152500,284979620,8320,8320,8320,8320,0
20240326,152400,284979620,8320,8320,8320,8320,0
20240326,152300,284979620,8320,8320,8320,8320,0
20240326,152200,284979620,8320,8320,8320,8320,0
20240326,152100,284979620,8320,8320,8320,8320,0
20240326,152000,284979620,8320,8320,8320,8320,0
20240326,151900,284979620,8320,8320,8340,8320,83
20240326,151800,284288500,8320,8330,8340,8320,163
20240326,151700,282930810,8330,8330,8340,8330,15
20240326,151600,282805850,8330,8330,8340,8330,23
20240326,151500,282614250,8330,8330,8340,8330,91
20240326,151400,281856210,8330,8340,8340,8330,9
20240326,151300,281781230,8330,8330,8340,8330,41
20240326,151200,281439480,8330,8340,8350,8330,69
20240326,151100,280864070,8340,8340,8340,8340,12
20240326,151000,280763990,8340,8340,8340,8340,15
20240326,150900,280638890,8340,8340,8340,8340,79
20240326,150800,279980030,8340,8340,8340,8340,7
20240326,150700,279921650,8340,8340,8340,8340,13
20240326,150600,279813230,8350,8330,8350,8330,106
20240326,150500,278929580,8330,8330,8330,8330,14
20240326,150400,278812960,8330,8340,8340,8330,17
20240326,150300,278671320,8340,8340,8340,8330,109
20240326,150200,277763130,8340,8340,8340,8340,8
20240326,150100,277696410,8340,8340,8340,8340,1
20240326,150000,277688070,8340,8340,8340,8340,70
20240326,145900,277104270,8340,8340,8340,8340,0
20240326,145800,277104270,8340,8370,8370,8340,28
20240326,145700,276869940,8340,8370,8370,8340,17
20240326,145600,276727680,8340,8350,8350,8340,58
20240326,145500,276243700,8350,8350,8350,8350,0
20240326,145400,276243700,8350,8350,8350,8350,1
20240326,145300,276235350,8340,8350,8350,8340,62
20240326,145200,275717980,8350,8350,8350,8350,1
20240326,145100,275709630,8350,8350,8350,8350,0
20240326,145000,275709630,8350,8350,8350,8340,216
20240326,144900,273906890,8350,8350,8350,8350,1
20240326,144800,273898540,8350,8350,8350,8350,1
20240326,144700,273890190,8340,8340,8340,8340,1
20240326,144600,273881850,8340,8350,8350,8340,93
20240326,144500,273105840,8350,8350,8350,8350,3
20240326,144400,273080790,8350,8350,8350,8350,1
20240326,144300,273072440,8340,8340,8340,8340,1
20240326,144200,273064100,8340,8340,8340,8340,0
20240326,144100,273064100,8340,8360,8370,8340,141
20240326,144000,271887020,8360,8360,8360,8360,1
20240326,143900,271878660,8350,8350,8350,8350,1
20240326,143800,271870310,8350,8350,8350,8350,0
20240326,143700,271870310,8350,8350,8350,8350,90
20240326,143600,271118810,8340,8370,8370,8340,149
20240326,143500,269874600,8360,8360,8360,8360,1
20240326,143400,269866240,8360,8360,8360,8360,23
20240326,143300,269673960,8360,8360,8360,8360,2
20240326,143200,269657240,8360,8360,8360,8360,2
20240326,143100,269640520,8350,8340,8350,8340,102
20240326,143000,268788840,8340,8350,8350,8340,138
20240326,142900,267637670,8350,8350,8350,8350,2
20240326,142800,267620970,8340,8340,8340,8340,2
20240326,142700,267604290,8330,8330,8330,8330,2
20240326,142600,267587630,8330,8330,8330,8330,0
20240326,142500,267587630,8330,8360,8360,8330,137
20240326,142400,266444670,8360,8360,8360,8360,2
20240326,142300,266427950,8350,8350,8350,8350,2
20240326,142200,266411250,8350,8340,8350,8340,4
20240326,142100,266377870,8350,8350,8350,8350,27
20240326,142000,266152420,8340,8350,8350,8340,267
20240326,141900,263922990,8350,8350,8350,8350,2
20240326,141800,263906290,8350,8350,8350,8350,27
20240326,141700,263680840,8340,8340,8340,8340,0
20240326,141600,263680840,8340,8360,8360,8340,18
20240326,141500,263530400,8340,8340,8340,8340,2
20240326,141400,263513720,8340,8340,8350,8340,60
20240326,141300,263012850,8340,8340,8340,8340,0
20240326,141200,263012850,8340,8340,8340,8340,2
20240326,141100,262996170,8340,8350,8350,8340,3
20240326,141000,262971140,8330,8340,8340,8330,78
20240326,140900,262321070,8340,8340,8340,8340,0
20240326,140800,262321070,8340,8340,8340,8330,6
20240326,140700,262271050,8330,8340,8340,8330,29
20240326,140600,262029210,8330,8330,8330,8330,2
20240326,140500,262012550,8330,8330,8330,8330,56
20240326,140400,261546070,8330,8330,8330,8330,2
20240326,140300,261529410,8340,8330,8340,8330,18
20240326,140200,261379310,8320,8330,8330,8320,45
20240326,140100,261004480,8330,8330,8330,8330,0
20240326,140000,261004480,8330,8340,8340,8330,18
20240326,135900,260854380,8320,8320,8320,8320,2
20240326,135800,260837740,8340,8320,8340,8320,61
20240326,135700,260329040,8320,8330,8340,8320,81
20240326,135600,259653860,8320,8320,8320,8320,0
20240326,135500,259653860,8320,8320,8320,8320,2
20240326,135400,259637220,8320,8330,8330,8320,66
20240326,135300,259087840,8330,8330,8330,8330,2
20240326,135200,259071180,8320,8320,8320,8320,0
20240326,135100,259071180,8320,8320,8320,8320,2
20240326,135000,259054540,8320,8340,8340,8320,34
20240326,134900,258771320,8340,8330,8340,8330,6
20240326,134800,258721300,8330,8330,8330,8330,4
20240326,134700,258687980,8320,8320,8320,8320,2
20240326,134600,258671340,8310,8320,8320,8310,55
20240326,134500,258213910,8330,8320,8330,8320,28
20240326,134400,257980690,8320,8320,8320,8320,6
20240326,134300,257930770,8320,8330,8330,8310,1380
20240326,134200,246460290,8320,8350,8350,8320,142
20240326,134100,245276550,8350,8350,8350,8350,8
20240326,134000,245209750,8340,8340,8340,8340,0
20240326,133900,245209750,8340,8340,8340,8340,0
20240326,133800,245209750,8340,8340,8340,8340,4
20240326,133700,245176390,8320,8320,8320,8320,0
20240326,133600,245176390,8320,8320,8320,8320,0
20240326,133500,245176390,8320,8330,8330,8320,78
20240326,133400,244526960,8340,8360,8360,8340,175
20240326,133300,243065870,8340,8340,8340,8340,0
20240326,133200,243065870,8340,8350,8360,8340,36
20240326,133100,242765010,8350,8350,8350,8350,0
20240326,133000,242765010,8350,8350,8350,8350,27
20240326,132900,242539560,8340,8340,8340,8340,0
20240326,132800,242539560,8340,8340,8340,8340,0
20240326,132700,242539560,8340,8340,8340,8340,0
20240326,132600,242539560,8340,8340,8340,8340,22
20240326,132500,242356080,8330,8330,8330,8330,0
20240326,132400,242356080,8330,8330,8330,8330,5
20240326,132300,242314430,8330,8330,8330,8330,43
20240326,132200,241956240,8330,8330,8330,8330,1
20240326,132100,241947910,8330,8330,8330,8330,184
20240326,132000,240415190,8340,8340,8340,8340,11
20240326,131900,240323450,8340,8340,8340,8340,50
20240326,131800,239906450,8340,8340,8340,8340,0
20240326,131700,239906450,8340,8340,8340,8340,0
20240326,131600,239906450,8340,8340,8340,8340,60
20240326,131500,239406050,8330,8330,8330,8330,1317
20240326,131400,228435440,8320,8320,8320,8320,23
20240326,131300,228244080,8330,8330,8330,8330,21
20240326,131200,228069150,8330,8330,8330,8330,86
20240326,131100,227352770,8330,8320,8330,8320,6
20240326,131000,227302840,8310,8310,8310,8310,0
20240326,130900,227302840,8310,8310,8310,8310,0
20240326,130800,227302840,8310,8310,8310,8310,0
20240326,130700,227302840,8310,8320,8320,8310,156
20240326,130600,226006470,8310,8310,8310,8310,0
20240326,130500,226006470,8310,8330,8330,8310,50
20240326,130400,225590400,8320,8320,8320,8320,18
20240326,130300,225440640,8320,8320,8320,8320,0
20240326,130200,225440640,8320,8320,8320,8320,0
20240326,130100,225440640,8320,8330,8330,8320,43
20240326,130000,225082610,8320,8320,8320,8320,0
20240326,125900,225082610,8320,8320,8320,8320,0
20240326,125800,225082610,8320,8330,8330,8320,69
20240326,125700,224508520,8330,8330,8330,8330,43
20240326,125600,224150330,8330,8330,8330,8330,0
20240326,125500,224150330,8330,8330,8330,8330,0
20240326,125400,224150330,8330,8330,8330,8330,43
20240326,125300,223792140,8330,8330,8330,8320,705
20240326,125200,217924320,8330,8330,8330,8330,20
20240326,125100,217757720,8330,8330,8330,8330,0
20240326,125000,217757720,8330,8340,8350,8330,164
20240326,124900,216390230,8340,8340,8340,8340,6
20240326,124800,216340190,8340,8350,8350,8340,200
20240326,124700,214671730,8350,8350,8350,8350,0
20240326,124600,214671730,8350,8350,8350,8350,17
20240326,124500,214529780,8360,8360,8360,8360,1
20240326,124400,214521420,8350,8350,8350,8350,27
20240326,124300,214295970,8340,8340,8340,8340,0
20240326,124200,214295970,8340,8340,8340,8340,0
20240326,124100,214295970,8340,8340,8340,8340,0
20240326,124000,214295970,8340,8350,8350,8340,47
20240326,123900,213903830,8360,8360,8360,8360,27
20240326,123800,213678110,8350,8350,8350,8350,0
20240326,123700,213678110,8350,8350,8350,8350,82
20240326,123600,212993410,8360,8360,8360,8360,27
20240326,123500,212767690,8350,8350,8350,8350,0
20240326,123400,212767690,8350,8350,8350,8350,0
20240326,123300,212767690,8350,8350,8350,8350,0
20240326,123200,212767690,8350,8350,8350,8350,10
20240326,123100,212684190,8340,8340,8340,8340,0
20240326,123000,212684190,8340,8360,8360,8340,149
20240326,122900,211440250,8360,8360,8360,8360,0
20240326,122800,211440250,8360,8360,8360,8360,9
20240326,122700,211365010,8360,8360,8360,8360,0
20240326,122600,211365010,8360,8360,8360,8360,16
20240326,122500,211231250,8360,8360,8360,8360,27
20240326,122400,211005530,8340,8350,8350,8340,18
20240326,122300,210855250,8360,8360,8360,8360,344
20240326,122200,207979410,8360,8360,8360,8360,0
20240326,122100,207979410,8360,8360,8360,8360,27
20240326,122000,207753690,8350,8350,8350,8350,0
20240326,121900,207753690,8350,8350,8350,8350,0
20240326,121800,207753690,8350,8350,8350,8350,0
20240326,121700,207753690,8350,8360,8360,8340,488
20240326,121600,203683020,8350,8350,8350,8350,0
20240326,121500,203683020,8350,8350,8350,8350,27
20240326,121400,203457570,8340,8340,8340,8340,0
20240326,121300,203457570,8340,8340,8340,8340,0
20240326,121200,203457570,8340,8360,8360,8340,103
20240326,121100,202598180,8360,8360,8360,8360,0
20240326,121000,202598180,8360,8360,8360,8360,27
20240326,120900,202372460,8340,8340,8340,8340,0
20240326,120800,202372460,8340,8340,8340,8340,0
20240326,120700,202372460,8340,8370,8370,8340,461
20240326,120600,198523080,8370,8370,8370,8370,27
20240326,120500,198297090,8370,8370,8370,8370,1
20240326,120400,198288720,8370,8370,8370,8370,16
20240326,120300,198154800,8370,8350,8370,8350,22
20240326,120200,197971080,8350,8350,8350,8350,0
20240326,120100,197971080,8350,8350,8350,8350,0
20240326,120000,197971080,8350,8350,8350,8350,20
20240326,115900,197804080,8360,8360,8360,8360,50
20240326,115800,197386080,8340,8370,8370,8340,264
20240326,115700,195181850,8370,8370,8370,8370,17
20240326,115600,195039560,8370,8370,8370,8370,12
20240326,115500,194939120,8370,8370,8370,8370,61
20240326,115400,194428550,8370,8370,8370,8370,18
20240326,115300,194277890,8370,8370,8370,8370,71
20240326,115200,193683620,8370,8370,8370,8370,35
20240326,115100,193390670,8370,8370,8370,8370,3
20240326,115000,193365560,8370,8370,8370,8370,23
20240326,114900,193173050,8370,8380,8380,8370,28
20240326,114800,192938500,8380,8370,8380,8370,45
20240326,114700,192561670,8380,8380,8380,8380,17
20240326,114600,192419210,8380,8380,8380,8350,314
20240326,114500,189794880,8390,8390,8390,8390,61
20240326,114400,189283090,8390,8390,8390,8390,0
20240326,114300,189283090,8390,8380,8390,8380,136
20240326,114200,188143230,8380,8380,8380,8380,0
20240326,114100,188143230,8380,8390,8390,8380,45
20240326,114000,187765950,8380,8380,8380,8380,0
20240326,113900,187765950,8380,8380,8390,8370,835
20240326,113800,180776290,8390,8390,8390,8390,18
20240326,113700,180625270,8390,8380,8390,8380,41
20240326,113600,180281430,8390,8390,8390,8390,40
20240326,113500,179945830,8390,8390,8390,8390,1
20240326,113400,179937440,8390,8390,8390,8390,146
20240326,113300,178712500,8390,8400,8400,8390,23
20240326,113200,178519360,8400,8400,8400,8400,17
20240326,113100,178376560,8400,8400,8400,8400,0
20240326,113000,178376560,8400,8400,8400,8400,62
20240326,112900,177855760,8400,8400,8400,8400,18
20240326,112800,177704560,8400,8400,8400,8400,0
20240326,112700,177704560,8400,8400,8400,8400,50
20240326,112600,177284560,8400,8400,8400,8400,27
20240326,112500,177057760,8400,8390,8400,8390,11
20240326,112400,176965370,8400,8400,8400,8400,0
20240326,112300,176965370,8400,8390,8400,8390,89
20240326,112200,176218310,8400,8400,8400,8400,19
20240326,112100,176058710,8400,8400,8400,8400,0
20240326,112000,176058710,8400,8400,8400,8400,736
20240326,111900,169876310,8370,8370,8370,8370,0
20240326,111800,169876310,8370,8400,8400,8370,161
20240326,111700,168528210,8400,8400,8400,8400,16
20240326,111600,168393810,8400,8390,8400,8390,45
20240326,111500,168016080,8400,8400,8400,8400,0
20240326,111400,168016080,8400,8400,8400,8380,68
20240326,111300,167445560,8400,8400,8400,8400,18
20240326,111200,167294360,8370,8370,8370,8370,0
20240326,111100,167294360,8370,8400,8400,8370,162
20240326,111000,165937410,8380,8380,8380,8380,0
20240326,110900,165937410,8380,8400,8400,8380,53
20240326,110800,165492910,8390,8400,8400,8390,44
20240326,110700,165123580,8400,8400,8400,8400,88
20240326,110600,164384380,8400,8400,8400,8400,18
20240326,110500,164233180,8400,8400,8400,8400,16
20240326,110400,164098780,8400,8400,8400,8400,17
20240326,110300,163955980,8400,8400,8400,8400,0
20240326,110200,163955980,8400,8400,8400,8380,61
20240326,110100,163444120,8400,8400,8400,8400,1
20240326,110000,163435720,8400,8370,8400,8370,256
20240326,105900,161292460,8390,8390,8390,8390,0
20240326,105800,161292460,8390,8390,8390,8390,62
20240326,105700,160772280,8400,8400,8400,8400,122
20240326,105600,159747480,8390,8350,8390,8340,1618
20240326,105500,146178590,8380,8350,8380,8350,35
20240326,105400,145885320,8380,8380,8380,8380,0
20240326,105300,145885320,8380,8380,8380,8380,18
20240326,105200,145734480,8380,8380,8380,8380,18
20240326,105100,145583640,8380,8360,8380,8340,119
20240326,105000,144589400,8380,8380,8380,8380,0
20240326,104900,144589400,8380,8380,8380,8380,50
20240326,104800,144170400,8380,8380,8380,8380,18
20240326,104700,144019560,8380,8380,8380,8380,0
20240326,104600,144019560,8380,8380,8380,8380,51
20240326,104500,143592180,8340,8360,8360,8340,47
20240326,104400,143199340,8380,8380,8380,8380,2
20240326,104300,143182580,8380,8380,8380,8380,33
20240326,104200,142906040,8360,8360,8360,8360,0
20240326,104100,142906040,8360,8360,8360,8360,18
20240326,104000,142755560,8340,8340,8340,8340,48
20240326,103900,142355240,8340,8360,8360,8340,98
20240326,103800,141537290,8360,8360,8360,8360,0
20240326,103700,141537290,8360,8360,8360,8360,18
20240326,103600,141386810,8340,8360,8360,8340,73
20240326,103500,140777380,8360,8360,8360,8360,0
20240326,103400,140777380,8360,8360,8360,8360,18
20240326,103300,140626900,8340,8360,8360,8340,55
20240326,103200,140168100,8380,8370,8380,8370,247
20240326,103100,138098530,8370,8370,8370,8370,0
20240326,103000,138098530,8370,8360,8370,8350,79
20240326,102900,137437930,8380,8380,8380,8380,0
20240326,102800,137437930,8380,8370,8380,8370,117
20240326,102700,136458470,8350,8370,8370,8350,49
20240326,102600,136048800,8370,8370,8370,8370,4
20240326,102500,136015320,8380,8380,8380,8380,18
20240326,102400,135864480,8370,8370,8370,8370,39
20240326,102300,135538050,8370,8370,8370,8360,159
20240326,102200,134207330,8370,8370,8370,8370,0
20240326,102100,134207330,8370,8360,8370,8360,43
20240326,102000,133847680,8350,8350,8350,8350,0
20240326,101900,133847680,8350,8370,8370,8350,59
20240326,101800,133354400,8360,8360,8360,8360,35
20240326,101700,133061800,8340,8340,8340,8340,0
20240326,101600,133061800,8340,8370,8370,8340,66
20240326,101500,132510450,8370,8370,8370,8370,16
20240326,101400,132376530,8370,8370,8370,8370,17
20240326,101300,132234240,8360,8360,8360,8360,0
20240326,101200,132234240,8360,8380,8380,8340,53
20240326,101100,131790980,8380,8380,8380,8380,0
20240326,101000,131790980,8380,8370,8380,8370,45
20240326,100900,131414150,8380,8380,8380,8380,22
20240326,100800,131229790,8380,8360,8380,8360,45
20240326,100700,130853230,8380,8370,8380,8370,71
20240326,100600,130258790,8370,8370,8370,8370,20
20240326,100500,130091390,8370,8370,8370,8370,35
20240326,100400,129798440,8350,8370,8370,8350,50
20240326,100300,129380700,8370,8370,8370,8370,45
20240326,100200,129004050,8350,8350,8350,8350,0
20240326,100100,129004050,8350,8380,8380,8350,120
20240326,100000,128000730,8380,8380,8380,8380,3
20240326,095900,127975590,8380,8380,8380,8370,54
20240326,095800,127523340,8360,8370,8370,8360,35
20240326,095700,127230560,8360,8360,8360,8360,0
20240326,095600,127230560,8360,8360,8360,8360,20
20240326,095500,127063360,8360,8360,8370,8360,938
20240326,095400,119219900,8370,8400,8400,8360,2338
20240326,095300,99628070,8400,8400,8400,8400,69
20240326,095200,99048470,8400,8400,8400,8370,677
20240326,095100,93370700,8360,8380,8400,8350,2884
20240326,095000,69198890,8380,8360,8380,8360,124
20240326,094900,68161890,8350,8350,8350,8350,182
20240326,094800,66642190,8350,8340,8350,8340,164
20240326,094700,65274240,8340,8280,8380,8270,876
20240326,094600,57983870,8290,8280,8290,8270,102
20240326,094500,57140160,8280,8300,8300,8280,52
20240326,094400,56708720,8300,8300,8300,8300,0
20240326,094300,56708720,8300,8280,8300,8280,48
20240326,094200,56310920,8280,8320,8320,8280,37
20240326,094100,56004110,8320,8320,8320,8310,305
20240326,094000,53469110,8330,8330,8330,8330,50
20240326,093900,53052610,8330,8330,8330,8310,51
20240326,093800,52628370,8330,8330,8340,8330,44
20240326,093700,52261690,8320,8320,8320,8320,17
20240326,093600,52120250,8320,8300,8320,8300,93
20240326,093500,51347140,8300,8300,8300,8300,2
20240326,093400,51330540,8300,8340,8340,8300,780
20240326,093300,44844580,8340,8320,8400,8290,2163
20240326,093200,26740600,8290,8320,8320,8290,20
20240326,093100,26574290,8320,8320,8320,8320,0
20240326,093000,26574290,8320,8320,8320,8320,18
20240326,092900,26424530,8290,8320,8320,8290,27
20240326,092800,26200160,8290,8290,8290,8290,0
20240326,092700,26200160,8290,8290,8320,8290,21
20240326,092600,26025530,8290,8290,8290,8290,2
20240326,092500,26008950,8290,8280,8290,8280,317
20240326,092400,23381210,8270,8270,8270,8270,5
20240326,092300,23339860,8270,8270,8280,8270,88
20240326,092200,22611920,8270,8290,8290,8270,118
20240326,092100,21634000,8290,8280,8290,8280,48
20240326,092000,21236380,8280,8280,8280,8280,5
20240326,091900,21194980,8280,8260,8280,8260,147
20240326,091800,19980400,8260,8290,8290,8260,112
20240326,091700,19053860,8290,8290,8290,8290,0
20240326,091600,19053860,8290,8290,8290,8290,18
20240326,091500,18904640,8260,8270,8270,8260,54
20240326,091400,18458580,8290,8290,8290,8290,18
20240326,091300,18309360,8270,8270,8270,8270,0
20240326,091200,18309360,8270,8270,8290,8270,30
20240326,091100,18061020,8270,8270,8270,8270,1
20240326,091000,18052750,8270,8240,8270,8230,174
20240326,090900,16615540,8230,8240,8250,8230,999
20240326,090800,8391550,8240,8240,8240,8240,0
20240326,090700,8391550,8240,8240,8240,8240,16
20240326,090600,8259710,8240,8250,8250,8240,500
20240326,090500,4135080,8270,8270,8270,8270,18
20240326,090400,3986220,8270,8270,8270,8270,119
20240326,090300,3002090,8280,8290,8290,8280,18
20240326,090200,2852880,8290,8290,8290,8290,8
20240326,090100,2786560,8320,8300,8320,8300,50
20240326,090000,2371200,8320,8320,8320,8320,285