KissMeData/413640/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,212300,875013110,9320,9320,9320,9320,1863
20240322,212200,875013110,9320,9320,9320,9320,0
20240322,212100,875013110,9320,9320,9320,9320,0
20240322,212000,875013110,9320,9320,9320,9320,0
20240322,211900,875013110,9320,9320,9320,9320,0
20240322,211800,875013110,9320,9320,9320,9320,0
20240322,211700,875013110,9320,9320,9320,9320,0
20240322,211600,875013110,9320,9320,9320,9320,0
20240322,211500,875013110,9320,9320,9320,9320,0
20240322,211400,875013110,9320,9320,9320,9320,0
20240322,211300,875013110,9320,9320,9320,9320,0
20240322,211200,875013110,9320,9320,9320,9320,0
20240322,211100,875013110,9320,9320,9320,9320,0
20240322,211000,875013110,9320,9320,9320,9320,0
20240322,210900,875013110,9320,9320,9320,9320,0
20240322,210800,875013110,9320,9320,9320,9320,0
20240322,210700,875013110,9320,9320,9320,9320,0
20240322,210600,875013110,9320,9320,9320,9320,0
20240322,210500,875013110,9320,9320,9320,9320,0
20240322,210400,875013110,9320,9320,9320,9320,0
20240322,210300,875013110,9320,9320,9320,9320,0
20240322,210200,875013110,9320,9320,9320,9320,0
20240322,210100,875013110,9320,9320,9320,9320,0
20240322,210000,875013110,9320,9320,9320,9320,0
20240322,205900,875013110,9320,9320,9320,9320,0
20240322,205800,875013110,9320,9320,9320,9320,0
20240322,205700,875013110,9320,9320,9320,9320,0
20240322,205600,875013110,9320,9320,9320,9320,0
20240322,205500,875013110,9320,9320,9320,9320,0
20240322,205400,875013110,9320,9320,9320,9320,0
20240322,205300,875013110,9320,9320,9320,9320,1863
20240322,205200,875013110,9320,9320,9320,9320,0
20240322,205100,875013110,9320,9320,9320,9320,0
20240322,205000,875013110,9320,9320,9320,9320,0
20240322,204900,875013110,9320,9320,9320,9320,0
20240322,204800,875013110,9320,9320,9320,9320,0
20240322,204700,875013110,9320,9320,9320,9320,0
20240322,204600,875013110,9320,9320,9320,9320,0
20240322,204500,875013110,9320,9320,9320,9320,0
20240322,204400,875013110,9320,9320,9320,9320,0
20240322,204300,875013110,9320,9320,9320,9320,0
20240322,204200,875013110,9320,9320,9320,9320,0
20240322,204100,875013110,9320,9320,9320,9320,0
20240322,204000,875013110,9320,9320,9320,9320,0
20240322,203900,875013110,9320,9320,9320,9320,0
20240322,203800,875013110,9320,9320,9320,9320,0
20240322,203700,875013110,9320,9320,9320,9320,0
20240322,203600,875013110,9320,9320,9320,9320,0
20240322,203500,875013110,9320,9320,9320,9320,0
20240322,203400,875013110,9320,9320,9320,9320,0
20240322,203300,875013110,9320,9320,9320,9320,0
20240322,203200,875013110,9320,9320,9320,9320,0
20240322,203100,875013110,9320,9320,9320,9320,0
20240322,203000,875013110,9320,9320,9320,9320,0
20240322,202900,875013110,9320,9320,9320,9320,0
20240322,202800,875013110,9320,9320,9320,9320,0
20240322,202700,875013110,9320,9320,9320,9320,0
20240322,202600,875013110,9320,9320,9320,9320,0
20240322,202500,875013110,9320,9320,9320,9320,0
20240322,202400,875013110,9320,9320,9320,9320,0
20240322,202300,875013110,9320,9320,9320,9320,1863
20240322,202200,875013110,9320,9320,9320,9320,0
20240322,202100,875013110,9320,9320,9320,9320,0
20240322,202000,875013110,9320,9320,9320,9320,0
20240322,201900,875013110,9320,9320,9320,9320,0
20240322,201800,875013110,9320,9320,9320,9320,0
20240322,201700,875013110,9320,9320,9320,9320,0
20240322,201600,875013110,9320,9320,9320,9320,0
20240322,201500,875013110,9320,9320,9320,9320,0
20240322,201400,875013110,9320,9320,9320,9320,0
20240322,201300,875013110,9320,9320,9320,9320,0
20240322,201200,875013110,9320,9320,9320,9320,0
20240322,201100,875013110,9320,9320,9320,9320,0
20240322,201000,875013110,9320,9320,9320,9320,0
20240322,200900,875013110,9320,9320,9320,9320,0
20240322,200800,875013110,9320,9320,9320,9320,0
20240322,200700,875013110,9320,9320,9320,9320,0
20240322,200600,875013110,9320,9320,9320,9320,0
20240322,200500,875013110,9320,9320,9320,9320,0
20240322,200400,875013110,9320,9320,9320,9320,0
20240322,200300,875013110,9320,9320,9320,9320,0
20240322,200200,875013110,9320,9320,9320,9320,0
20240322,200100,875013110,9320,9320,9320,9320,0
20240322,200000,875013110,9320,9320,9320,9320,0
20240322,195900,875013110,9320,9320,9320,9320,0
20240322,195800,875013110,9320,9320,9320,9320,0
20240322,195700,875013110,9320,9320,9320,9320,0
20240322,195600,875013110,9320,9320,9320,9320,0
20240322,195500,875013110,9320,9320,9320,9320,0
20240322,195400,875013110,9320,9320,9320,9320,0
20240322,195300,875013110,9320,9320,9320,9320,1863
20240322,195200,875013110,9320,9320,9320,9320,0
20240322,195100,875013110,9320,9320,9320,9320,0
20240322,195000,875013110,9320,9320,9320,9320,0
20240322,194900,875013110,9320,9320,9320,9320,0
20240322,194800,875013110,9320,9320,9320,9320,0
20240322,194700,875013110,9320,9320,9320,9320,0
20240322,194600,875013110,9320,9320,9320,9320,0
20240322,194500,875013110,9320,9320,9320,9320,0
20240322,194400,875013110,9320,9320,9320,9320,0
20240322,194300,875013110,9320,9320,9320,9320,0
20240322,194200,875013110,9320,9320,9320,9320,0
20240322,194100,875013110,9320,9320,9320,9320,0
20240322,194000,875013110,9320,9320,9320,9320,0
20240322,193900,875013110,9320,9320,9320,9320,0
20240322,193800,875013110,9320,9320,9320,9320,0
20240322,193700,875013110,9320,9320,9320,9320,0
20240322,193600,875013110,9320,9320,9320,9320,0
20240322,193500,875013110,9320,9320,9320,9320,0
20240322,193400,875013110,9320,9320,9320,9320,0
20240322,193300,875013110,9320,9320,9320,9320,0
20240322,193200,875013110,9320,9320,9320,9320,0
20240322,193100,875013110,9320,9320,9320,9320,0
20240322,193000,875013110,9320,9320,9320,9320,0
20240322,192900,875013110,9320,9320,9320,9320,0
20240322,192800,875013110,9320,9320,9320,9320,0
20240322,192700,875013110,9320,9320,9320,9320,0
20240322,192600,875013110,9320,9320,9320,9320,0
20240322,192500,875013110,9320,9320,9320,9320,0
20240322,192400,875013110,9320,9320,9320,9320,0
20240322,192300,875013110,9320,9320,9320,9320,1863
20240322,192200,875013110,9320,9320,9320,9320,0
20240322,192100,875013110,9320,9320,9320,9320,0
20240322,192000,875013110,9320,9320,9320,9320,0
20240322,191900,875013110,9320,9320,9320,9320,0
20240322,191800,875013110,9320,9320,9320,9320,0
20240322,191700,875013110,9320,9320,9320,9320,0
20240322,191600,875013110,9320,9320,9320,9320,0
20240322,191500,875013110,9320,9320,9320,9320,0
20240322,191400,875013110,9320,9320,9320,9320,0
20240322,191300,875013110,9320,9320,9320,9320,0
20240322,191200,875013110,9320,9320,9320,9320,0
20240322,191100,875013110,9320,9320,9320,9320,0
20240322,191000,875013110,9320,9320,9320,9320,0
20240322,190900,875013110,9320,9320,9320,9320,0
20240322,190800,875013110,9320,9320,9320,9320,0
20240322,190700,875013110,9320,9320,9320,9320,0
20240322,190600,875013110,9320,9320,9320,9320,0
20240322,190500,875013110,9320,9320,9320,9320,0
20240322,190400,875013110,9320,9320,9320,9320,0
20240322,190300,875013110,9320,9320,9320,9320,0
20240322,190200,875013110,9320,9320,9320,9320,0
20240322,190100,875013110,9320,9320,9320,9320,0
20240322,190000,875013110,9320,9320,9320,9320,0
20240322,185900,875013110,9320,9320,9320,9320,0
20240322,185800,875013110,9320,9320,9320,9320,0
20240322,185700,875013110,9320,9320,9320,9320,0
20240322,185600,875013110,9320,9320,9320,9320,0
20240322,185500,875013110,9320,9320,9320,9320,0
20240322,185400,875013110,9320,9320,9320,9320,0
20240322,185300,875013110,9320,9320,9320,9320,1863
20240322,185200,875013110,9320,9320,9320,9320,0
20240322,185100,875013110,9320,9320,9320,9320,0
20240322,185000,875013110,9320,9320,9320,9320,0
20240322,184900,875013110,9320,9320,9320,9320,0
20240322,184800,875013110,9320,9320,9320,9320,0
20240322,184700,875013110,9320,9320,9320,9320,0
20240322,184600,875013110,9320,9320,9320,9320,0
20240322,184500,875013110,9320,9320,9320,9320,0
20240322,184400,875013110,9320,9320,9320,9320,0
20240322,184300,875013110,9320,9320,9320,9320,0
20240322,184200,875013110,9320,9320,9320,9320,0
20240322,184100,875013110,9320,9320,9320,9320,0
20240322,184000,875013110,9320,9320,9320,9320,0
20240322,183900,875013110,9320,9320,9320,9320,0
20240322,183800,875013110,9320,9320,9320,9320,0
20240322,183700,875013110,9320,9320,9320,9320,0
20240322,183600,875013110,9320,9320,9320,9320,0
20240322,183500,875013110,9320,9320,9320,9320,0
20240322,183400,875013110,9320,9320,9320,9320,0
20240322,183300,875013110,9320,9320,9320,9320,0
20240322,183200,875013110,9320,9320,9320,9320,0
20240322,183100,875013110,9320,9320,9320,9320,0
20240322,183000,875013110,9320,9320,9320,9320,0
20240322,182900,875013110,9320,9320,9320,9320,0
20240322,182800,875013110,9320,9320,9320,9320,0
20240322,182700,875013110,9320,9320,9320,9320,0
20240322,182600,875013110,9320,9320,9320,9320,0
20240322,182500,875013110,9320,9320,9320,9320,0
20240322,182400,875013110,9320,9320,9320,9320,0
20240322,182300,875013110,9320,9320,9320,9320,1863
20240322,182200,875013110,9320,9320,9320,9320,0
20240322,182100,875013110,9320,9320,9320,9320,0
20240322,182000,875013110,9320,9320,9320,9320,0
20240322,181900,875013110,9320,9320,9320,9320,0
20240322,181800,875013110,9320,9320,9320,9320,0
20240322,181700,875013110,9320,9320,9320,9320,0
20240322,181600,875013110,9320,9320,9320,9320,0
20240322,181500,875013110,9320,9320,9320,9320,0
20240322,181400,875013110,9320,9320,9320,9320,0
20240322,181300,875013110,9320,9320,9320,9320,0
20240322,181200,875013110,9320,9320,9320,9320,0
20240322,181100,875013110,9320,9320,9320,9320,0
20240322,181000,875013110,9320,9320,9320,9320,0
20240322,180900,875013110,9320,9320,9320,9320,0
20240322,180800,875013110,9320,9320,9320,9320,0
20240322,180700,875013110,9320,9320,9320,9320,0
20240322,180600,875013110,9320,9320,9320,9320,0
20240322,180500,875013110,9320,9320,9320,9320,0
20240322,180400,875013110,9320,9320,9320,9320,0
20240322,180300,875013110,9320,9320,9320,9320,0
20240322,180200,875013110,9320,9320,9320,9320,0
20240322,180100,875013110,9320,9320,9320,9320,0
20240322,180000,875013110,9320,9320,9320,9320,0
20240322,175900,875013110,9320,9320,9320,9320,0
20240322,175800,875013110,9320,9320,9320,9320,0
20240322,175700,875013110,9320,9320,9320,9320,0
20240322,175600,875013110,9320,9320,9320,9320,0
20240322,175500,875013110,9320,9320,9320,9320,0
20240322,175400,875013110,9320,9320,9320,9320,0
20240322,175300,875013110,9320,9320,9320,9320,1863
20240322,175200,875013110,9320,9320,9320,9320,0
20240322,175100,875013110,9320,9320,9320,9320,0
20240322,175000,875013110,9320,9320,9320,9320,0
20240322,174900,875013110,9320,9320,9320,9320,0
20240322,174800,875013110,9320,9320,9320,9320,0
20240322,174700,875013110,9320,9320,9320,9320,0
20240322,174600,875013110,9320,9320,9320,9320,0
20240322,174500,875013110,9320,9320,9320,9320,0
20240322,174400,875013110,9320,9320,9320,9320,0
20240322,174300,875013110,9320,9320,9320,9320,0
20240322,174200,875013110,9320,9320,9320,9320,0
20240322,174100,875013110,9320,9320,9320,9320,0
20240322,174000,875013110,9320,9320,9320,9320,0
20240322,173900,875013110,9320,9320,9320,9320,0
20240322,173800,875013110,9320,9320,9320,9320,0
20240322,173700,875013110,9320,9320,9320,9320,0
20240322,173600,875013110,9320,9320,9320,9320,0
20240322,173500,875013110,9320,9320,9320,9320,0
20240322,173400,875013110,9320,9320,9320,9320,0
20240322,173300,875013110,9320,9320,9320,9320,0
20240322,173200,875013110,9320,9320,9320,9320,0
20240322,173100,875013110,9320,9320,9320,9320,0
20240322,173000,875013110,9320,9320,9320,9320,0
20240322,172900,875013110,9320,9320,9320,9320,0
20240322,172800,875013110,9320,9320,9320,9320,0
20240322,172700,875013110,9320,9320,9320,9320,0
20240322,172600,875013110,9320,9320,9320,9320,0
20240322,172500,875013110,9320,9320,9320,9320,0
20240322,172400,875013110,9320,9320,9320,9320,0
20240322,172300,875013110,9320,9320,9320,9320,1863
20240322,172200,875013110,9320,9320,9320,9320,0
20240322,172100,875013110,9320,9320,9320,9320,0
20240322,172000,875013110,9320,9320,9320,9320,0
20240322,171900,875013110,9320,9320,9320,9320,0
20240322,171800,875013110,9320,9320,9320,9320,0
20240322,171700,875013110,9320,9320,9320,9320,0
20240322,171600,875013110,9320,9320,9320,9320,0
20240322,171500,875013110,9320,9320,9320,9320,0
20240322,171400,875013110,9320,9320,9320,9320,0
20240322,171300,875013110,9320,9320,9320,9320,0
20240322,171200,875013110,9320,9320,9320,9320,0
20240322,171100,875013110,9320,9320,9320,9320,0
20240322,171000,875013110,9320,9320,9320,9320,0
20240322,170900,875013110,9320,9320,9320,9320,0
20240322,170800,875013110,9320,9320,9320,9320,0
20240322,170700,875013110,9320,9320,9320,9320,0
20240322,170600,875013110,9320,9320,9320,9320,0
20240322,170500,875013110,9320,9320,9320,9320,0
20240322,170400,875013110,9320,9320,9320,9320,0
20240322,170300,875013110,9320,9320,9320,9320,0
20240322,170200,875013110,9320,9320,9320,9320,0
20240322,170100,875013110,9320,9320,9320,9320,0
20240322,170000,875013110,9320,9320,9320,9320,0
20240322,165900,875013110,9320,9320,9320,9320,0
20240322,165800,875013110,9320,9320,9320,9320,0
20240322,165700,875013110,9320,9320,9320,9320,0
20240322,165600,875013110,9320,9320,9320,9320,0
20240322,165500,875013110,9320,9320,9320,9320,0
20240322,165400,875013110,9320,9320,9320,9320,0
20240322,165300,875013110,9320,9320,9320,9320,1863
20240322,165200,875013110,9320,9320,9320,9320,0
20240322,165100,875013110,9320,9320,9320,9320,0
20240322,165000,875013110,9320,9320,9320,9320,0
20240322,164900,875013110,9320,9320,9320,9320,0
20240322,164800,875013110,9320,9320,9320,9320,0
20240322,164700,875013110,9320,9320,9320,9320,0
20240322,164600,875013110,9320,9320,9320,9320,0
20240322,164500,875013110,9320,9320,9320,9320,0
20240322,164400,875013110,9320,9320,9320,9320,0
20240322,164300,875013110,9320,9320,9320,9320,0
20240322,164200,875013110,9320,9320,9320,9320,0
20240322,164100,875013110,9320,9320,9320,9320,0
20240322,164000,875013110,9320,9320,9320,9320,0
20240322,163900,875013110,9320,9320,9320,9320,0
20240322,163800,875013110,9320,9320,9320,9320,0
20240322,163700,875013110,9320,9320,9320,9320,0
20240322,163600,875013110,9320,9320,9320,9320,0
20240322,163500,875013110,9320,9320,9320,9320,0
20240322,163400,875013110,9320,9320,9320,9320,0
20240322,163300,875013110,9320,9320,9320,9320,0
20240322,163200,875013110,9320,9320,9320,9320,0
20240322,163100,875013110,9320,9320,9320,9320,0
20240322,163000,875013110,9320,9320,9320,9320,0
20240322,162900,875013110,9320,9320,9320,9320,0
20240322,162800,875013110,9320,9320,9320,9320,0
20240322,162700,875013110,9320,9320,9320,9320,0
20240322,162600,875013110,9320,9320,9320,9320,0
20240322,162500,875013110,9320,9320,9320,9320,0
20240322,162400,875013110,9320,9320,9320,9320,0
20240322,162300,875013110,9320,9320,9320,9320,1863
20240322,162200,875013110,9320,9320,9320,9320,0
20240322,162100,875013110,9320,9320,9320,9320,0
20240322,162000,875013110,9320,9320,9320,9320,0
20240322,161900,875013110,9320,9320,9320,9320,0
20240322,161800,875013110,9320,9320,9320,9320,0
20240322,161700,875013110,9320,9320,9320,9320,0
20240322,161600,875013110,9320,9320,9320,9320,0
20240322,161500,875013110,9320,9320,9320,9320,0
20240322,161400,875013110,9320,9320,9320,9320,0
20240322,161300,875013110,9320,9320,9320,9320,0
20240322,161200,875013110,9320,9320,9320,9320,0
20240322,161100,875013110,9320,9320,9320,9320,0
20240322,161000,875013110,9320,9320,9320,9320,0
20240322,160900,875013110,9320,9320,9320,9320,0
20240322,160800,875013110,9320,9320,9320,9320,0
20240322,160700,875013110,9320,9320,9320,9320,0
20240322,160600,875013110,9320,9320,9320,9320,0
20240322,160500,875013110,9320,9320,9320,9320,0
20240322,160400,875013110,9320,9320,9320,9320,0
20240322,160300,875013110,9320,9320,9320,9320,0
20240322,160200,875013110,9320,9320,9320,9320,0
20240322,160100,875013110,9320,9320,9320,9320,0
20240322,160000,875013110,9320,9320,9320,9320,0
20240322,155900,875013110,9320,9320,9320,9320,0
20240322,155800,875013110,9320,9320,9320,9320,0
20240322,155700,875013110,9320,9320,9320,9320,0
20240322,155600,875013110,9320,9320,9320,9320,0
20240322,155500,875013110,9320,9320,9320,9320,0
20240322,155400,875013110,9320,9320,9320,9320,0
20240322,155300,875013110,9320,9320,9320,9320,1863
20240322,155200,875013110,9320,9320,9320,9320,0
20240322,155100,875013110,9320,9320,9320,9320,0
20240322,155000,875013110,9320,9320,9320,9320,0
20240322,154900,875013110,9320,9320,9320,9320,0
20240322,154800,875013110,9320,9320,9320,9320,0
20240322,154700,875013110,9320,9320,9320,9320,0
20240322,154600,875013110,9320,9320,9320,9320,0
20240322,154500,875013110,9320,9320,9320,9320,0
20240322,154400,875013110,9320,9320,9320,9320,0
20240322,154300,875013110,9320,9320,9320,9320,0
20240322,154200,875013110,9320,9320,9320,9320,0
20240322,154100,875013110,9320,9320,9320,9320,0
20240322,154000,875013110,9320,9320,9320,9320,0
20240322,153900,875013110,9320,9320,9320,9320,0
20240322,153800,875013110,9320,9320,9320,9320,0
20240322,153700,875013110,9320,9320,9320,9320,0
20240322,153600,875013110,9320,9320,9320,9320,0
20240322,153500,875013110,9320,9320,9320,9320,0
20240322,153400,875013110,9320,9320,9320,9320,0
20240322,153300,875013110,9320,9320,9320,9320,0
20240322,153200,875013110,9320,9320,9320,9320,0
20240322,153100,875013110,9320,9320,9320,9320,0
20240322,153000,875013110,9320,9320,9320,9320,1863
20240322,152900,857649950,9310,9310,9310,9310,0
20240322,152800,857649950,9310,9310,9310,9310,0
20240322,152700,857649950,9310,9310,9310,9310,0
20240322,152600,857649950,9310,9310,9310,9310,0
20240322,152500,857649950,9310,9310,9310,9310,0
20240322,152400,857649950,9310,9310,9310,9310,0
20240322,152300,857649950,9310,9310,9310,9310,0
20240322,152200,857649950,9310,9310,9310,9310,0
20240322,152100,857649950,9310,9310,9310,9310,0
20240322,152000,857649950,9310,9310,9310,9310,0
20240322,151900,857649950,9310,9320,9320,9310,101
20240322,151800,856709630,9310,9310,9310,9310,0
20240322,151700,856709630,9310,9310,9310,9310,109
20240322,151600,855694840,9310,9320,9320,9310,20
20240322,151500,855508620,9300,9300,9300,9300,266
20240322,151400,853034820,9310,9310,9310,9310,593
20240322,151300,847513990,9310,9310,9310,9310,313
20240322,151200,844599960,9310,9310,9310,9310,44
20240322,151100,844190320,9310,9310,9310,9310,6
20240322,151000,844134460,9310,9310,9310,9310,11
20240322,150900,844032050,9320,9320,9320,9320,51
20240322,150800,843556730,9310,9310,9310,9310,0
20240322,150700,843556730,9310,9320,9320,9310,71
20240322,150600,842895710,9310,9310,9310,9310,32
20240322,150500,842597790,9320,9320,9320,9320,0
20240322,150400,842597790,9320,9320,9320,9320,725
20240322,150300,835840790,9310,9320,9320,9310,160
20240322,150200,834349600,9320,9320,9320,9320,81
20240322,150100,833594680,9320,9320,9320,9320,5
20240322,150000,833548080,9320,9320,9320,9320,0
20240322,145900,833548080,9320,9320,9320,9320,0
20240322,145800,833548080,9320,9320,9320,9320,0
20240322,145700,833548080,9320,9320,9320,9320,1
20240322,145600,833538760,9330,9330,9330,9330,30
20240322,145500,833258860,9320,9320,9320,9320,11
20240322,145400,833156340,9320,9320,9320,9320,0
20240322,145300,833156340,9320,9320,9320,9320,0
20240322,145200,833156340,9320,9320,9320,9320,0
20240322,145100,833156340,9320,9330,9330,9320,450
20240322,145000,828961880,9330,9330,9330,9330,0
20240322,144900,828961880,9330,9330,9330,9330,0
20240322,144800,828961880,9330,9330,9330,9330,0
20240322,144700,828961880,9330,9330,9330,9330,134
20240322,144600,827711660,9340,9340,9340,9340,10
20240322,144500,827618260,9340,9340,9340,9340,87
20240322,144400,826805680,9350,9350,9350,9350,1
20240322,144300,826796330,9350,9350,9350,9350,0
20240322,144200,826796330,9350,9350,9350,9350,11
20240322,144100,826693480,9340,9340,9340,9340,0
20240322,144000,826693480,9340,9360,9360,9340,78
20240322,143900,825964800,9360,9360,9360,9360,2
20240322,143800,825946080,9350,9360,9360,9350,118
20240322,143700,824842460,9360,9350,9360,9340,147
20240322,143600,823466810,9340,9340,9340,9340,19
20240322,143500,823289350,9340,9340,9340,9340,1
20240322,143400,823280010,9360,9360,9360,9360,0
20240322,143300,823280010,9360,9360,9360,9360,0
20240322,143200,823280010,9360,9360,9360,9360,200
20240322,143100,821408010,9360,9360,9360,9360,0
20240322,143000,821408010,9360,9360,9360,9360,2
20240322,142900,821389290,9320,9320,9320,9320,0
20240322,142800,821389290,9320,9320,9320,9320,0
20240322,142700,821389290,9320,9320,9320,9320,0
20240322,142600,821389290,9320,9320,9320,9320,118
20240322,142500,820289530,9320,9320,9320,9320,61
20240322,142400,819721010,9320,9320,9320,9320,0
20240322,142300,819721010,9320,9350,9350,9320,188
20240322,142200,817966210,9350,9350,9350,9350,56
20240322,142100,817442610,9370,9370,9370,9370,0
20240322,142000,817442610,9370,9370,9370,9370,0
20240322,141900,817442610,9370,9370,9370,9370,0
20240322,141800,817442610,9370,9360,9370,9360,512
20240322,141700,812647330,9360,9350,9360,9350,22
20240322,141600,812441610,9360,9360,9360,9360,13
20240322,141500,812319930,9360,9360,9360,9360,3
20240322,141400,812291850,9360,9360,9360,9360,2
20240322,141300,812273130,9360,9350,9360,9350,266
20240322,141200,809786000,9350,9350,9350,9350,0
20240322,141100,809786000,9350,9350,9360,9350,114
20240322,141000,808720070,9350,9320,9350,9320,101
20240322,140900,807778110,9310,9320,9320,9310,600
20240322,140800,802190480,9330,9330,9330,9330,0
20240322,140700,802190480,9330,9330,9330,9330,0
20240322,140600,802190480,9330,9330,9330,9330,101
20240322,140500,801248150,9340,9340,9340,9340,0
20240322,140400,801248150,9340,9340,9340,9340,2
20240322,140300,801229470,9340,9340,9340,9340,51
20240322,140200,800753130,9350,9340,9350,9340,18
20240322,140100,800584980,9340,9340,9340,9340,0
20240322,140000,800584980,9340,9320,9340,9310,573
20240322,135900,795247190,9320,9320,9320,9320,0
20240322,135800,795247190,9320,9320,9320,9320,0
20240322,135700,795247190,9320,9330,9330,9320,500
20240322,135600,790584750,9340,9340,9340,9340,0
20240322,135500,790584750,9340,9340,9340,9340,8
20240322,135400,790510030,9340,9340,9340,9340,150
20240322,135300,789109030,9340,9340,9340,9340,3
20240322,135200,789081010,9340,9340,9340,9340,15
20240322,135100,788940910,9350,9350,9350,9350,0
20240322,135000,788940910,9350,9350,9350,9350,0
20240322,134900,788940910,9350,9350,9350,9350,2
20240322,134800,788922210,9340,9340,9340,9340,5
20240322,134700,788875510,9340,9340,9340,9340,43
20240322,134600,788473890,9350,9350,9350,9350,25
20240322,134500,788240140,9360,9350,9360,9350,93
20240322,134400,787370570,9360,9360,9360,9360,0
20240322,134300,787370570,9360,9360,9360,9360,5
20240322,134200,787323770,9340,9360,9360,9340,8
20240322,134100,787248930,9370,9370,9370,9370,3
20240322,134000,787220820,9330,9360,9370,9330,267
20240322,133900,784725130,9370,9370,9370,9370,2
20240322,133800,784706390,9370,9370,9370,9370,0
20240322,133700,784706390,9370,9370,9370,9370,3
20240322,133600,784678280,9330,9330,9330,9330,4
20240322,133500,784640960,9370,9370,9370,9370,12
20240322,133400,784528520,9330,9360,9360,9330,296
20240322,133300,781762910,9370,9370,9370,9370,610
20240322,133200,776047210,9370,9370,9370,9360,15
20240322,133100,775906680,9370,9370,9370,9370,0
20240322,133000,775906680,9370,9370,9370,9370,100
20240322,132900,774969680,9380,9380,9380,9380,0
20240322,132800,774969680,9380,9380,9380,9380,3
20240322,132700,774941540,9350,9380,9390,9350,100
20240322,132600,774003040,9390,9380,9390,9380,32
20240322,132500,773702790,9380,9360,9380,9360,2104
20240322,132400,753991650,9350,9350,9350,9350,110
20240322,132300,752963150,9350,9350,9350,9350,83
20240322,132200,752187100,9300,9300,9300,9300,0
20240322,132100,752187100,9300,9300,9300,9300,45
20240322,132000,751768600,9270,9270,9270,9270,0
20240322,131900,751768600,9270,9270,9270,9270,0
20240322,131800,751768600,9270,9270,9270,9270,0
20240322,131700,751768600,9270,9270,9270,9270,0
20240322,131600,751768600,9270,9270,9270,9270,0
20240322,131500,751768600,9270,9270,9270,9270,97
20240322,131400,750869410,9230,9230,9230,9230,0
20240322,131300,750869410,9230,9230,9230,9230,0
20240322,131200,750869410,9230,9230,9230,9230,0
20240322,131100,750869410,9230,9240,9240,9230,200
20240322,131000,749022140,9240,9250,9250,9240,248
20240322,130900,746730380,9250,9250,9250,9250,5
20240322,130800,746684130,9250,9250,9250,9250,0
20240322,130700,746684130,9250,9250,9250,9250,0
20240322,130600,746684130,9250,9250,9250,9250,1
20240322,130500,746674880,9270,9270,9270,9270,4
20240322,130400,746637800,9280,9270,9280,9270,2
20240322,130300,746619250,9240,9240,9240,9240,0
20240322,130200,746619250,9240,9240,9240,9240,132
20240322,130100,745399570,9240,9240,9240,9240,0
20240322,130000,745399570,9240,9240,9240,9240,0
20240322,125900,745399570,9240,9240,9240,9240,200
20240322,125800,743551570,9240,9240,9240,9240,0
20240322,125700,743551570,9240,9260,9260,9240,928
20240322,125600,734967190,9260,9280,9280,9260,351
20240322,125500,731714920,9300,9280,9300,9260,253
20240322,125400,729368680,9280,9310,9310,9280,1030
20240322,125300,719804430,9320,9320,9340,9320,272
20240322,125200,717269350,9330,9330,9330,9330,0
20240322,125100,717269350,9330,9330,9330,9330,0
20240322,125000,717269350,9330,9340,9340,9330,86
20240322,124900,716466770,9350,9350,9350,9350,0
20240322,124800,716466770,9350,9350,9350,9350,2
20240322,124700,716448070,9370,9370,9370,9370,0
20240322,124600,716448070,9370,9360,9370,9360,2
20240322,124500,716429340,9330,9330,9330,9330,11
20240322,124400,716326710,9370,9370,9370,9370,205
20240322,124300,714405860,9370,9360,9370,9330,441
20240322,124200,710291030,9340,9330,9360,9330,91
20240322,124100,709441840,9330,9350,9350,9330,84
20240322,124000,708658070,9370,9390,9390,9370,1528
20240322,123900,694340480,9390,9390,9400,9390,89
20240322,123800,693504750,9390,9400,9400,9390,31
20240322,123700,693213590,9410,9350,9410,9350,4546
20240322,123600,650546140,9350,9350,9350,9350,275
20240322,123500,647974890,9350,9360,9360,9350,232
20240322,123400,645804230,9360,9360,9360,9360,150
20240322,123300,644400230,9370,9370,9370,9370,0
20240322,123200,644400230,9370,9370,9370,9370,1
20240322,123100,644390860,9360,9370,9370,9350,149
20240322,123000,642996280,9370,9370,9370,9370,2
20240322,122900,642977540,9360,9370,9370,9360,155
20240322,122800,641526710,9370,9370,9370,9370,2
20240322,122700,641507970,9360,9370,9380,9360,10
20240322,122600,641414310,9380,9360,9380,9360,409
20240322,122500,637584410,9370,9370,9380,9370,154
20240322,122400,636141410,9380,9340,9380,9340,1084
20240322,122300,625984350,9350,9350,9350,9350,500
20240322,122200,621309350,9360,9360,9360,9360,3
20240322,122100,621281270,9360,9350,9360,9350,16
20240322,122000,621131640,9350,9360,9360,9350,32
20240322,121900,620832430,9360,9360,9370,9360,664
20240322,121800,614610880,9370,9330,9380,9330,5349
20240322,121700,564564800,9320,9310,9320,9310,12
20240322,121600,564453000,9320,9320,9320,9320,12
20240322,121500,564341160,9340,9340,9340,9340,0
20240322,121400,564341160,9340,9340,9340,9340,0
20240322,121300,564341160,9340,9330,9340,9330,2
20240322,121200,564322490,9340,9330,9340,9330,105
20240322,121100,563342830,9350,9350,9350,9350,3
20240322,121000,563314780,9340,9310,9340,9310,1434
20240322,120900,549926220,9310,9300,9310,9300,52
20240322,120800,549442590,9310,9310,9310,9310,0
20240322,120700,549442590,9310,9310,9310,9310,2
20240322,120600,549423970,9310,9290,9310,9270,505
20240322,120500,544723890,9290,9290,9290,9290,2
20240322,120400,544705310,9280,9280,9280,9280,32
20240322,120300,544408350,9280,9290,9290,9280,70
20240322,120200,543758730,9290,9290,9290,9290,101
20240322,120100,542820440,9290,9290,9290,9290,10
20240322,120000,542727540,9290,9280,9290,9280,74
20240322,115900,542040810,9280,9270,9280,9270,3
20240322,115800,542012980,9280,9270,9280,9270,34
20240322,115700,541697710,9280,9270,9280,9270,154
20240322,115600,540269300,9270,9260,9270,9260,457
20240322,115500,536037240,9260,9240,9260,9240,663
20240322,115400,529899380,9230,9230,9230,9230,111
20240322,115300,528874850,9220,9220,9220,9220,0
20240322,115200,528874850,9220,9220,9220,9220,0
20240322,115100,528874850,9220,9220,9220,9220,0
20240322,115000,528874850,9220,9220,9220,9220,0
20240322,114900,528874850,9220,9210,9220,9210,40
20240322,114800,528506150,9210,9210,9210,9210,0
20240322,114700,528506150,9210,9220,9220,9210,274
20240322,114600,525980700,9220,9220,9220,9220,0
20240322,114500,525980700,9220,9220,9220,9220,0
20240322,114400,525980700,9220,9220,9220,9220,20
20240322,114300,525796300,9230,9230,9230,9230,38
20240322,114200,525445560,9230,9230,9230,9230,0
20240322,114100,525445560,9230,9230,9230,9230,0
20240322,114000,525445560,9230,9240,9240,9230,203
20240322,113900,523571840,9240,9240,9240,9240,0
20240322,113800,523571840,9240,9240,9240,9240,2
20240322,113700,523553360,9240,9240,9240,9240,10
20240322,113600,523460960,9260,9260,9260,9260,0
20240322,113500,523460960,9260,9260,9260,9260,0
20240322,113400,523460960,9260,9250,9260,9250,2
20240322,113300,523442450,9260,9260,9260,9260,0
20240322,113200,523442450,9260,9260,9260,9260,3
20240322,113100,523414670,9260,9260,9260,9260,0
20240322,113000,523414670,9260,9260,9260,9260,4
20240322,112900,523377630,9270,9270,9270,9270,0
20240322,112800,523377630,9270,9270,9270,9270,0
20240322,112700,523377630,9270,9220,9270,9220,52
20240322,112600,522898090,9280,9280,9280,9280,0
20240322,112500,522898090,9280,9280,9280,9280,2
20240322,112400,522879530,9270,9240,9270,9240,19
20240322,112300,522703880,9240,9240,9240,9240,56
20240322,112200,522186440,9240,9240,9240,9240,0
20240322,112100,522186440,9240,9240,9240,9240,2
20240322,112000,522167960,9240,9240,9240,9240,5
20240322,111900,522121760,9240,9230,9240,9220,211
20240322,111800,520174220,9230,9230,9230,9230,200
20240322,111700,518328220,9240,9240,9240,9240,1
20240322,111600,518318980,9240,9240,9240,9240,6
20240322,111500,518263540,9240,9240,9240,9240,1
20240322,111400,518254300,9280,9280,9280,9280,0
20240322,111300,518254300,9280,9280,9280,9280,0
20240322,111200,518254300,9280,9280,9280,9280,0
20240322,111100,518254300,9280,9280,9280,9280,0
20240322,111000,518254300,9280,9280,9280,9280,0
20240322,110900,518254300,9280,9280,9280,9280,12
20240322,110800,518142940,9280,9280,9280,9280,0
20240322,110700,518142940,9280,9280,9280,9280,0
20240322,110600,518142940,9280,9280,9280,9280,64
20240322,110500,517549020,9290,9290,9290,9290,0
20240322,110400,517549020,9290,9290,9290,9290,0
20240322,110300,517549020,9290,9280,9290,9280,13
20240322,110200,517428260,9230,9230,9230,9230,0
20240322,110100,517428260,9230,9240,9240,9230,221
20240322,110000,515386930,9240,9240,9240,9240,0
20240322,105900,515386930,9240,9240,9240,9240,0
20240322,105800,515386930,9240,9240,9240,9240,32
20240322,105700,515091250,9240,9240,9240,9240,102
20240322,105600,514148770,9280,9280,9280,9280,0
20240322,105500,514148770,9280,9280,9280,9280,97
20240322,105400,513248610,9280,9280,9280,9280,2
20240322,105300,513230050,9230,9250,9250,9230,70
20240322,105200,512583920,9260,9260,9260,9260,1
20240322,105100,512574660,9270,9280,9280,9270,129
20240322,105000,511377590,9270,9270,9270,9270,25
20240322,104900,511145840,9280,9280,9280,9280,110
20240322,104800,510125040,9260,9260,9260,9260,15
20240322,104700,509986140,9210,9210,9210,9210,100
20240322,104600,509065140,9260,9250,9260,9250,6
20240322,104500,509009590,9250,9250,9250,9250,0
20240322,104400,509009590,9250,9250,9250,9250,3
20240322,104300,508981840,9210,9210,9210,9210,100
20240322,104200,508060840,9210,9230,9230,9210,337
20240322,104100,504952780,9250,9250,9250,9250,0
20240322,104000,504952780,9250,9250,9250,9250,292
20240322,103900,502251780,9260,9260,9260,9260,0
20240322,103800,502251780,9260,9260,9260,9260,0
20240322,103700,502251780,9260,9290,9290,9260,492
20240322,103600,497693690,9290,9290,9290,9290,32
20240322,103500,497396410,9300,9300,9300,9300,50
20240322,103400,496931410,9310,9280,9310,9280,148
20240322,103300,495555750,9280,9280,9280,9280,150
20240322,103200,494163750,9320,9320,9320,9320,1
20240322,103100,494154430,9280,9310,9310,9280,335
20240322,103000,491041810,9340,9340,9340,9340,6
20240322,102900,490985770,9350,9330,9350,9330,275
20240322,102800,488415090,9290,9320,9320,9290,7
20240322,102700,488350000,9290,9300,9350,9290,57
20240322,102600,487820150,9350,9360,9360,9350,214
20240322,102500,485818780,9380,9350,9380,9350,3845
20240322,102400,449807930,9340,9320,9350,9320,2112
20240322,102300,430096190,9310,9310,9320,9310,46
20240322,102200,429667920,9330,9290,9330,9290,1053
20240322,102100,419859140,9290,9290,9290,9290,1
20240322,102000,419849850,9290,9290,9290,9290,0
20240322,101900,419849850,9290,9290,9290,9290,229
20240322,101800,417722440,9290,9300,9300,9290,11
20240322,101700,417620170,9300,9320,9320,9300,365
20240322,101600,414222070,9300,9320,9320,9300,869
20240322,101500,406139730,9320,9300,9320,9300,83
20240322,101400,405366510,9330,9240,9330,9240,1050
20240322,101300,395614680,9230,9210,9230,9210,98
20240322,101200,394710240,9210,9210,9210,9210,4
20240322,101100,394673400,9220,9220,9220,9220,20
20240322,101000,394489000,9230,9230,9230,9230,0
20240322,100900,394489000,9230,9230,9230,9230,0
20240322,100800,394489000,9230,9230,9230,9230,50
20240322,100700,394027500,9230,9180,9230,9180,201
20240322,100600,392182270,9180,9180,9180,9180,0
20240322,100500,392182270,9180,9250,9250,9170,629
20240322,100400,386411020,9180,9230,9230,9180,992
20240322,100300,377286120,9230,9290,9290,9230,3
20240322,100200,377258370,9290,9290,9290,9290,0
20240322,100100,377258370,9290,9290,9290,9290,0
20240322,100000,377258370,9290,9290,9290,9290,0
20240322,095900,377258370,9290,9280,9300,9200,762
20240322,095800,370214800,9280,9290,9290,9280,46
20240322,095700,369787880,9300,9310,9310,9300,376
20240322,095600,366289180,9320,9320,9330,9320,175
20240322,095500,364658170,9340,9340,9340,9340,4
20240322,095400,364620810,9330,9360,9360,9330,72
20240322,095300,363947630,9370,9320,9370,9320,2907
20240322,095200,336781720,9320,9300,9320,9300,925
20240322,095100,328169460,9290,9250,9290,9250,1193
20240322,095000,317110600,9260,9270,9270,9260,276
20240322,094900,314554800,9260,9210,9260,9210,242
20240322,094800,312314840,9260,9240,9260,9210,1166
20240322,094700,301566800,9230,9270,9270,9220,240
20240322,094600,299353110,9220,9270,9270,9220,503
20240322,094500,294700590,9260,9270,9270,9260,331
20240322,094400,291633220,9290,9270,9290,9270,21
20240322,094300,291438210,9270,9260,9270,9260,191
20240322,094200,289669540,9270,9310,9310,9270,427
20240322,094100,285710970,9330,9270,9330,9270,306
20240322,094000,282870230,9260,9260,9260,9250,83
20240322,093900,282101660,9250,9240,9250,9240,236
20240322,093800,279918670,9250,9260,9260,9230,1135
20240322,093700,269432070,9260,9260,9270,9260,195
20240322,093600,267626300,9270,9320,9350,9270,6523
20240322,093500,206837550,9320,9340,9340,9320,620
20240322,093400,201048000,9330,9290,9350,9290,3360
20240322,093300,169751630,9290,9310,9320,9280,1324
20240322,093200,157434080,9310,9300,9310,9280,855
20240322,093100,149484830,9290,9200,9290,9200,2548
20240322,093000,125946100,9200,9200,9210,9200,104
20240322,092900,124989240,9210,9230,9230,9210,916
20240322,092800,116546290,9180,9120,9220,9120,4728
20240322,092700,73089390,9120,9090,9120,9090,269
20240322,092600,70637100,9090,9070,9090,9070,113
20240322,092500,69611240,9080,9080,9080,9080,295
20240322,092400,66932640,9060,9060,9060,9060,16
20240322,092300,66787680,9060,9070,9070,9060,9
20240322,092200,66706060,9070,9070,9080,9070,24
20240322,092100,66488340,9080,9070,9080,9070,137
20240322,092000,65245170,9060,9050,9060,9050,4
20240322,091900,65208940,9070,9070,9070,9070,8
20240322,091800,65136380,9060,9070,9070,9060,337
20240322,091700,62081640,9070,9100,9100,9070,473
20240322,091600,57786280,9090,9110,9110,9090,59
20240322,091500,57249880,9110,9150,9150,9110,1369
20240322,091400,44739540,9150,9080,9150,9080,1421
20240322,091300,31794440,9110,9090,9120,9090,540
20240322,091200,26873470,9090,9060,9090,9060,1285
20240322,091100,15215250,9050,9050,9060,9050,7
20240322,091000,15151880,9060,9050,9060,9050,8
20240322,090900,15079470,9040,9020,9050,9020,53
20240322,090800,14600340,9050,9050,9050,9040,725
20240322,090700,8040490,9060,9070,9070,9050,101
20240322,090600,7125690,9090,9050,9090,9050,116
20240322,090500,6073180,9050,9020,9050,9020,5
20240322,090400,6027960,9050,9010,9050,9010,29
20240322,090300,5765900,9020,9010,9020,9010,56
20240322,090200,5261180,9010,9000,9010,9000,122
20240322,090100,4162940,9000,9030,9050,9000,252
20240322,090000,1890180,9060,9000,9060,9000,210