KissMeData/044340/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,192500,187299770,9070,9070,9070,9070,27
20240308,192400,187299770,9070,9070,9070,9070,0
20240308,192300,187299770,9070,9070,9070,9070,0
20240308,192200,187299770,9070,9070,9070,9070,0
20240308,192100,187299770,9070,9070,9070,9070,0
20240308,192000,187299770,9070,9070,9070,9070,0
20240308,191900,187299770,9070,9070,9070,9070,0
20240308,191800,187299770,9070,9070,9070,9070,0
20240308,191700,187299770,9070,9070,9070,9070,0
20240308,191600,187299770,9070,9070,9070,9070,0
20240308,191500,187299770,9070,9070,9070,9070,0
20240308,191400,187299770,9070,9070,9070,9070,0
20240308,191300,187299770,9070,9070,9070,9070,0
20240308,191200,187299770,9070,9070,9070,9070,0
20240308,191100,187299770,9070,9070,9070,9070,0
20240308,191000,187299770,9070,9070,9070,9070,0
20240308,190900,187299770,9070,9070,9070,9070,0
20240308,190800,187299770,9070,9070,9070,9070,0
20240308,190700,187299770,9070,9070,9070,9070,0
20240308,190600,187299770,9070,9070,9070,9070,0
20240308,190500,187299770,9070,9070,9070,9070,0
20240308,190400,187299770,9070,9070,9070,9070,0
20240308,190300,187299770,9070,9070,9070,9070,0
20240308,190200,187299770,9070,9070,9070,9070,0
20240308,190100,187299770,9070,9070,9070,9070,0
20240308,190000,187299770,9070,9070,9070,9070,0
20240308,185900,187299770,9070,9070,9070,9070,0
20240308,185800,187299770,9070,9070,9070,9070,0
20240308,185700,187299770,9070,9070,9070,9070,0
20240308,185600,187299770,9070,9070,9070,9070,0
20240308,185500,187299770,9070,9070,9070,9070,27
20240308,185400,187299770,9070,9070,9070,9070,0
20240308,185300,187299770,9070,9070,9070,9070,0
20240308,185200,187299770,9070,9070,9070,9070,0
20240308,185100,187299770,9070,9070,9070,9070,0
20240308,185000,187299770,9070,9070,9070,9070,0
20240308,184900,187299770,9070,9070,9070,9070,0
20240308,184800,187299770,9070,9070,9070,9070,0
20240308,184700,187299770,9070,9070,9070,9070,0
20240308,184600,187299770,9070,9070,9070,9070,0
20240308,184500,187299770,9070,9070,9070,9070,0
20240308,184400,187299770,9070,9070,9070,9070,0
20240308,184300,187299770,9070,9070,9070,9070,0
20240308,184200,187299770,9070,9070,9070,9070,0
20240308,184100,187299770,9070,9070,9070,9070,0
20240308,184000,187299770,9070,9070,9070,9070,0
20240308,183900,187299770,9070,9070,9070,9070,0
20240308,183800,187299770,9070,9070,9070,9070,0
20240308,183700,187299770,9070,9070,9070,9070,0
20240308,183600,187299770,9070,9070,9070,9070,0
20240308,183500,187299770,9070,9070,9070,9070,0
20240308,183400,187299770,9070,9070,9070,9070,0
20240308,183300,187299770,9070,9070,9070,9070,0
20240308,183200,187299770,9070,9070,9070,9070,0
20240308,183100,187299770,9070,9070,9070,9070,0
20240308,183000,187299770,9070,9070,9070,9070,0
20240308,182900,187299770,9070,9070,9070,9070,0
20240308,182800,187299770,9070,9070,9070,9070,0
20240308,182700,187299770,9070,9070,9070,9070,0
20240308,182600,187299770,9070,9070,9070,9070,0
20240308,182500,187299770,9070,9070,9070,9070,27
20240308,182400,187299770,9070,9070,9070,9070,0
20240308,182300,187299770,9070,9070,9070,9070,0
20240308,182200,187299770,9070,9070,9070,9070,0
20240308,182100,187299770,9070,9070,9070,9070,0
20240308,182000,187299770,9070,9070,9070,9070,0
20240308,181900,187299770,9070,9070,9070,9070,0
20240308,181800,187299770,9070,9070,9070,9070,0
20240308,181700,187299770,9070,9070,9070,9070,0
20240308,181600,187299770,9070,9070,9070,9070,0
20240308,181500,187299770,9070,9070,9070,9070,0
20240308,181400,187299770,9070,9070,9070,9070,0
20240308,181300,187299770,9070,9070,9070,9070,0
20240308,181200,187299770,9070,9070,9070,9070,0
20240308,181100,187299770,9070,9070,9070,9070,0
20240308,181000,187299770,9070,9070,9070,9070,0
20240308,180900,187299770,9070,9070,9070,9070,0
20240308,180800,187299770,9070,9070,9070,9070,0
20240308,180700,187299770,9070,9070,9070,9070,0
20240308,180600,187299770,9070,9070,9070,9070,0
20240308,180500,187299770,9070,9070,9070,9070,0
20240308,180400,187299770,9070,9070,9070,9070,0
20240308,180300,187299770,9070,9070,9070,9070,0
20240308,180200,187299770,9070,9070,9070,9070,0
20240308,180100,187299770,9070,9070,9070,9070,0
20240308,180000,187299770,9070,9070,9070,9070,0
20240308,175900,187299770,9070,9070,9070,9070,0
20240308,175800,187299770,9070,9070,9070,9070,0
20240308,175700,187299770,9070,9070,9070,9070,0
20240308,175600,187299770,9070,9070,9070,9070,0
20240308,175500,187299770,9070,9070,9070,9070,27
20240308,175400,187299770,9070,9070,9070,9070,0
20240308,175300,187299770,9070,9070,9070,9070,0
20240308,175200,187299770,9070,9070,9070,9070,0
20240308,175100,187299770,9070,9070,9070,9070,0
20240308,175000,187299770,9070,9070,9070,9070,0
20240308,174900,187299770,9070,9070,9070,9070,0
20240308,174800,187299770,9070,9070,9070,9070,0
20240308,174700,187299770,9070,9070,9070,9070,0
20240308,174600,187299770,9070,9070,9070,9070,0
20240308,174500,187299770,9070,9070,9070,9070,0
20240308,174400,187299770,9070,9070,9070,9070,0
20240308,174300,187299770,9070,9070,9070,9070,0
20240308,174200,187299770,9070,9070,9070,9070,0
20240308,174100,187299770,9070,9070,9070,9070,0
20240308,174000,187299770,9070,9070,9070,9070,0
20240308,173900,187299770,9070,9070,9070,9070,0
20240308,173800,187299770,9070,9070,9070,9070,0
20240308,173700,187299770,9070,9070,9070,9070,0
20240308,173600,187299770,9070,9070,9070,9070,0
20240308,173500,187299770,9070,9070,9070,9070,0
20240308,173400,187299770,9070,9070,9070,9070,0
20240308,173300,187299770,9070,9070,9070,9070,0
20240308,173200,187299770,9070,9070,9070,9070,0
20240308,173100,187299770,9070,9070,9070,9070,0
20240308,173000,187299770,9070,9070,9070,9070,0
20240308,172900,187299770,9070,9070,9070,9070,0
20240308,172800,187299770,9070,9070,9070,9070,0
20240308,172700,187299770,9070,9070,9070,9070,0
20240308,172600,187299770,9070,9070,9070,9070,0
20240308,172500,187299770,9070,9070,9070,9070,27
20240308,172400,187299770,9070,9070,9070,9070,0
20240308,172300,187299770,9070,9070,9070,9070,0
20240308,172200,187299770,9070,9070,9070,9070,0
20240308,172100,187299770,9070,9070,9070,9070,0
20240308,172000,187299770,9070,9070,9070,9070,0
20240308,171900,187299770,9070,9070,9070,9070,0
20240308,171800,187299770,9070,9070,9070,9070,0
20240308,171700,187299770,9070,9070,9070,9070,0
20240308,171600,187299770,9070,9070,9070,9070,0
20240308,171500,187299770,9070,9070,9070,9070,0
20240308,171400,187299770,9070,9070,9070,9070,0
20240308,171300,187299770,9070,9070,9070,9070,0
20240308,171200,187299770,9070,9070,9070,9070,0
20240308,171100,187299770,9070,9070,9070,9070,0
20240308,171000,187299770,9070,9070,9070,9070,0
20240308,170900,187299770,9070,9070,9070,9070,0
20240308,170800,187299770,9070,9070,9070,9070,0
20240308,170700,187299770,9070,9070,9070,9070,0
20240308,170600,187299770,9070,9070,9070,9070,0
20240308,170500,187299770,9070,9070,9070,9070,0
20240308,170400,187299770,9070,9070,9070,9070,0
20240308,170300,187299770,9070,9070,9070,9070,0
20240308,170200,187299770,9070,9070,9070,9070,0
20240308,170100,187299770,9070,9070,9070,9070,0
20240308,170000,187299770,9070,9070,9070,9070,0
20240308,165900,187299770,9070,9070,9070,9070,0
20240308,165800,187299770,9070,9070,9070,9070,0
20240308,165700,187299770,9070,9070,9070,9070,0
20240308,165600,187299770,9070,9070,9070,9070,0
20240308,165500,187299770,9070,9070,9070,9070,27
20240308,165400,187299770,9070,9070,9070,9070,0
20240308,165300,187299770,9070,9070,9070,9070,0
20240308,165200,187299770,9070,9070,9070,9070,0
20240308,165100,187299770,9070,9070,9070,9070,0
20240308,165000,187299770,9070,9070,9070,9070,0
20240308,164900,187299770,9070,9070,9070,9070,0
20240308,164800,187299770,9070,9070,9070,9070,0
20240308,164700,187299770,9070,9070,9070,9070,0
20240308,164600,187299770,9070,9070,9070,9070,0
20240308,164500,187299770,9070,9070,9070,9070,0
20240308,164400,187299770,9070,9070,9070,9070,0
20240308,164300,187299770,9070,9070,9070,9070,0
20240308,164200,187299770,9070,9070,9070,9070,0
20240308,164100,187299770,9070,9070,9070,9070,0
20240308,164000,187299770,9070,9070,9070,9070,0
20240308,163900,187299770,9070,9070,9070,9070,0
20240308,163800,187299770,9070,9070,9070,9070,0
20240308,163700,187299770,9070,9070,9070,9070,0
20240308,163600,187299770,9070,9070,9070,9070,0
20240308,163500,187299770,9070,9070,9070,9070,0
20240308,163400,187299770,9070,9070,9070,9070,0
20240308,163300,187299770,9070,9070,9070,9070,0
20240308,163200,187299770,9070,9070,9070,9070,0
20240308,163100,187299770,9070,9070,9070,9070,0
20240308,163000,187299770,9070,9070,9070,9070,0
20240308,162900,187299770,9070,9070,9070,9070,0
20240308,162800,187299770,9070,9070,9070,9070,0
20240308,162700,187299770,9070,9070,9070,9070,0
20240308,162600,187299770,9070,9070,9070,9070,0
20240308,162500,187299770,9070,9070,9070,9070,27
20240308,162400,187299770,9070,9070,9070,9070,0
20240308,162300,187299770,9070,9070,9070,9070,0
20240308,162200,187299770,9070,9070,9070,9070,0
20240308,162100,187299770,9070,9070,9070,9070,0
20240308,162000,187299770,9070,9070,9070,9070,0
20240308,161900,187299770,9070,9070,9070,9070,0
20240308,161800,187299770,9070,9070,9070,9070,0
20240308,161700,187299770,9070,9070,9070,9070,0
20240308,161600,187299770,9070,9070,9070,9070,0
20240308,161500,187299770,9070,9070,9070,9070,0
20240308,161400,187299770,9070,9070,9070,9070,0
20240308,161300,187299770,9070,9070,9070,9070,0
20240308,161200,187299770,9070,9070,9070,9070,0
20240308,161100,187299770,9070,9070,9070,9070,0
20240308,161000,187299770,9070,9070,9070,9070,0
20240308,160900,187299770,9070,9070,9070,9070,0
20240308,160800,187299770,9070,9070,9070,9070,0
20240308,160700,187299770,9070,9070,9070,9070,0
20240308,160600,187299770,9070,9070,9070,9070,0
20240308,160500,187299770,9070,9070,9070,9070,0
20240308,160400,187299770,9070,9070,9070,9070,0
20240308,160300,187299770,9070,9070,9070,9070,0
20240308,160200,187299770,9070,9070,9070,9070,0
20240308,160100,187299770,9070,9070,9070,9070,0
20240308,160000,187299770,9070,9070,9070,9070,0
20240308,155900,187299770,9070,9070,9070,9070,0
20240308,155800,187299770,9070,9070,9070,9070,0
20240308,155700,187299770,9070,9070,9070,9070,0
20240308,155600,187299770,9070,9070,9070,9070,0
20240308,155500,187299770,9070,9070,9070,9070,27
20240308,155400,187299770,9070,9070,9070,9070,0
20240308,155300,187299770,9070,9070,9070,9070,0
20240308,155200,187299770,9070,9070,9070,9070,0
20240308,155100,187299770,9070,9070,9070,9070,0
20240308,155000,187299770,9070,9070,9070,9070,0
20240308,154900,187299770,9070,9070,9070,9070,0
20240308,154800,187299770,9070,9070,9070,9070,0
20240308,154700,187299770,9070,9070,9070,9070,0
20240308,154600,187299770,9070,9070,9070,9070,0
20240308,154500,187299770,9070,9070,9070,9070,0
20240308,154400,187299770,9070,9070,9070,9070,0
20240308,154300,187299770,9070,9070,9070,9070,0
20240308,154200,187299770,9070,9070,9070,9070,0
20240308,154100,187299770,9070,9070,9070,9070,0
20240308,154000,187299770,9070,9070,9070,9070,0
20240308,153900,187299770,9070,9070,9070,9070,0
20240308,153800,187299770,9070,9070,9070,9070,0
20240308,153700,187299770,9070,9070,9070,9070,0
20240308,153600,187299770,9070,9070,9070,9070,0
20240308,153500,187299770,9070,9070,9070,9070,0
20240308,153400,187299770,9070,9070,9070,9070,0
20240308,153300,187299770,9070,9070,9070,9070,0
20240308,153200,187299770,9070,9070,9070,9070,0
20240308,153100,187299770,9070,9070,9070,9070,0
20240308,153000,187299770,9070,9070,9070,9070,27
20240308,152900,187054880,9080,9080,9080,9080,0
20240308,152800,187054880,9080,9080,9080,9080,0
20240308,152700,187054880,9080,9080,9080,9080,0
20240308,152600,187054880,9080,9080,9080,9080,0
20240308,152500,187054880,9080,9080,9080,9080,0
20240308,152400,187054880,9080,9080,9080,9080,0
20240308,152300,187054880,9080,9080,9080,9080,0
20240308,152200,187054880,9080,9080,9080,9080,0
20240308,152100,187054880,9080,9080,9080,9080,0
20240308,152000,187054880,9080,9080,9080,9080,0
20240308,151900,187054880,9080,9030,9080,9010,10
20240308,151800,186964490,9040,9040,9040,9040,96
20240308,151700,186096650,9030,9020,9030,9020,9
20240308,151600,186015390,9010,9010,9010,9010,0
20240308,151500,186015390,9010,9010,9010,9010,5
20240308,151400,185970340,9010,9010,9010,9010,1
20240308,151300,185961330,9030,9030,9030,9030,0
20240308,151200,185961330,9030,9030,9030,9030,0
20240308,151100,185961330,9030,9030,9030,9030,0
20240308,151000,185961330,9030,9030,9030,9030,0
20240308,150900,185961330,9030,9030,9030,9030,1
20240308,150800,185952300,9000,9000,9000,9000,38
20240308,150700,185610300,9000,9040,9040,9000,754
20240308,150600,178822360,9050,9040,9050,9030,23
20240308,150500,178614530,9030,9030,9030,9030,0
20240308,150400,178614530,9030,9030,9030,9030,1
20240308,150300,178605500,9040,9040,9040,9040,1
20240308,150200,178596460,9000,9040,9040,9000,302
20240308,150100,175871350,9040,9040,9040,9040,12
20240308,150000,175762870,9040,9060,9060,9040,400
20240308,145900,172145770,9060,9060,9060,9060,2
20240308,145800,172127650,9100,9100,9100,9100,0
20240308,145700,172127650,9100,9100,9100,9100,0
20240308,145600,172127650,9100,9070,9100,9070,103
20240308,145500,171190740,9070,9070,9070,9070,0
20240308,145400,171190740,9070,9070,9070,9070,1
20240308,145300,171181670,9080,9080,9080,9080,0
20240308,145200,171181670,9080,9080,9080,9080,0
20240308,145100,171181670,9080,9080,9080,9080,0
20240308,145000,171181670,9080,9080,9080,9080,0
20240308,144900,171181670,9080,9080,9080,9080,0
20240308,144800,171181670,9080,9080,9080,9080,0
20240308,144700,171181670,9080,9080,9080,9080,0
20240308,144600,171181670,9080,9080,9080,9080,0
20240308,144500,171181670,9080,9070,9100,9070,12
20240308,144400,171072610,9070,9070,9070,9070,0
20240308,144300,171072610,9070,9060,9100,9060,57
20240308,144200,170555080,9050,9060,9060,9050,39
20240308,144100,170201830,9050,9050,9050,9050,10
20240308,144000,170111330,9040,9040,9040,9040,0
20240308,143900,170111330,9040,9040,9040,9040,0
20240308,143800,170111330,9040,9040,9050,9040,5
20240308,143700,170066110,9040,9040,9060,9040,22
20240308,143600,169867150,9020,9050,9050,9020,106
20240308,143500,168909150,9050,9040,9050,9040,130
20240308,143400,167732670,9040,9040,9050,9040,60
20240308,143300,167190220,9050,9050,9050,9050,0
20240308,143200,167190220,9050,9040,9050,9040,9
20240308,143100,167108780,9050,9030,9050,9030,11
20240308,143000,167009310,9040,9030,9040,9030,108
20240308,142900,166034060,9030,9030,9030,9030,2
20240308,142800,166016000,9030,9030,9030,9030,0
20240308,142700,166016000,9030,9030,9030,9030,2
20240308,142600,165997940,9040,9040,9040,9040,0
20240308,142500,165997940,9040,9040,9040,9040,0
20240308,142400,165997940,9040,9040,9040,9040,0
20240308,142300,165997940,9040,9040,9040,9040,0
20240308,142200,165997940,9040,9040,9040,9040,0
20240308,142100,165997940,9040,9040,9040,9040,0
20240308,142000,165997940,9040,9040,9040,9040,0
20240308,141900,165997940,9040,9040,9040,9040,0
20240308,141800,165997940,9040,9040,9040,9030,43
20240308,141700,165609240,9040,9040,9040,9040,1
20240308,141600,165600200,9040,9030,9040,9030,513
20240308,141500,160962760,9030,9030,9030,9030,0
20240308,141400,160962760,9030,9010,9030,9000,99
20240308,141300,160068880,9000,9000,9000,9000,0
20240308,141200,160068880,9000,9000,9000,9000,0
20240308,141100,160068880,9000,9000,9000,9000,18
20240308,141000,159906880,9000,9000,9000,9000,0
20240308,140900,159906880,9000,9010,9010,9000,50
20240308,140800,159456870,9000,9000,9000,9000,0
20240308,140700,159456870,9000,9000,9000,9000,0
20240308,140600,159456870,9000,9000,9000,9000,0
20240308,140500,159456870,9000,9000,9000,9000,0
20240308,140400,159456870,9000,9010,9040,9000,27
20240308,140300,159213160,9040,9040,9040,9040,1
20240308,140200,159204120,9050,9050,9050,9050,0
20240308,140100,159204120,9050,9010,9050,9010,6
20240308,140000,159149920,9000,9000,9000,9000,0
20240308,135900,159149920,9000,9000,9000,9000,0
20240308,135800,159149920,9000,9010,9010,9000,12
20240308,135700,159041810,9000,9000,9000,9000,0
20240308,135600,159041810,9000,9000,9000,9000,0
20240308,135500,159041810,9000,9000,9000,9000,0
20240308,135400,159041810,9000,9000,9000,9000,0
20240308,135300,159041810,9000,9010,9010,9000,500
20240308,135200,154541480,9010,9010,9010,9010,17
20240308,135100,154388310,9050,9050,9050,9050,0
20240308,135000,154388310,9050,9050,9050,9050,1
20240308,134900,154379260,9010,9010,9010,9010,0
20240308,134800,154379260,9010,9010,9010,9010,0
20240308,134700,154379260,9010,9010,9010,9010,0
20240308,134600,154379260,9010,9030,9030,9010,200
20240308,134500,152577220,9010,9010,9010,9010,0
20240308,134400,152577220,9010,9010,9010,9010,0
20240308,134300,152577220,9010,9010,9010,9010,0
20240308,134200,152577220,9010,9020,9020,9010,18
20240308,134100,152414870,9050,9030,9050,9030,31
20240308,134000,152134340,9020,9020,9020,9020,0
20240308,133900,152134340,9020,9050,9050,9010,12
20240308,133800,152025810,9050,9050,9050,9050,0
20240308,133700,152025810,9050,9050,9050,9050,0
20240308,133600,152025810,9050,9050,9050,9050,0
20240308,133500,152025810,9050,9050,9050,9050,0
20240308,133400,152025810,9050,9050,9050,9050,0
20240308,133300,152025810,9050,9010,9050,9010,4
20240308,133200,151989650,9060,9060,9060,9060,0
20240308,133100,151989650,9060,9010,9060,9000,1001
20240308,133000,142980560,9000,9000,9000,9000,0
20240308,132900,142980560,9000,9000,9000,9000,0
20240308,132800,142980560,9000,9000,9000,9000,0
20240308,132700,142980560,9000,9050,9050,9000,5060
20240308,132600,97398380,9070,9070,9070,9070,1
20240308,132500,97389310,9070,9070,9070,9070,0
20240308,132400,97389310,9070,9070,9070,9070,0
20240308,132300,97389310,9070,9070,9070,9070,0
20240308,132200,97389310,9070,9070,9070,9070,0
20240308,132100,97389310,9070,9070,9070,9070,0
20240308,132000,97389310,9070,9070,9070,9070,1
20240308,131900,97380240,9050,9050,9050,9050,135
20240308,131800,96158490,9050,9050,9050,9050,0
20240308,131700,96158490,9050,9050,9050,9050,0
20240308,131600,96158490,9050,9050,9050,9050,5
20240308,131500,96113240,9050,9050,9050,9050,0
20240308,131400,96113240,9050,9050,9050,9050,0
20240308,131300,96113240,9050,9050,9050,9050,0
20240308,131200,96113240,9050,9050,9050,9050,13
20240308,131100,95995590,9050,9050,9060,9050,697
20240308,131000,89687730,9060,9060,9060,9060,0
20240308,130900,89687730,9060,9060,9060,9060,56
20240308,130800,89180370,9070,9070,9070,9070,2
20240308,130700,89162230,9070,9070,9070,9070,110
20240308,130600,88164530,9060,9060,9060,9060,0
20240308,130500,88164530,9060,9060,9060,9060,18
20240308,130400,88001450,9070,9070,9070,9070,0
20240308,130300,88001450,9070,9070,9070,9070,0
20240308,130200,88001450,9070,9070,9070,9070,0
20240308,130100,88001450,9070,9070,9070,9070,0
20240308,130000,88001450,9070,9070,9070,9070,1
20240308,125900,87992380,9070,9070,9070,9070,0
20240308,125800,87992380,9070,9070,9070,9070,0
20240308,125700,87992380,9070,9070,9070,9070,7
20240308,125600,87928890,9050,9050,9050,9050,0
20240308,125500,87928890,9050,9050,9050,9050,0
20240308,125400,87928890,9050,9050,9050,9050,0
20240308,125300,87928890,9050,9050,9050,9050,0
20240308,125200,87928890,9050,9050,9050,9050,0
20240308,125100,87928890,9050,9050,9050,9050,0
20240308,125000,87928890,9050,9050,9050,9050,0
20240308,124900,87928890,9050,9050,9050,9050,0
20240308,124800,87928890,9050,9050,9050,9050,0
20240308,124700,87928890,9050,9050,9050,9050,0
20240308,124600,87928890,9050,9050,9050,9050,0
20240308,124500,87928890,9050,9050,9050,9050,0
20240308,124400,87928890,9050,9050,9050,9050,49
20240308,124300,87485440,9090,9090,9090,9090,0
20240308,124200,87485440,9090,9070,9100,9070,379
20240308,124100,84038890,9070,9070,9070,9070,10
20240308,124000,83948190,9060,9060,9060,9060,0
20240308,123900,83948190,9060,9060,9060,9060,0
20240308,123800,83948190,9060,9060,9060,9060,7
20240308,123700,83884770,9070,9070,9070,9070,0
20240308,123600,83884770,9070,9070,9070,9070,0
20240308,123500,83884770,9070,9070,9070,9070,1
20240308,123400,83875700,9070,9070,9070,9060,145
20240308,123300,82560680,9070,9070,9070,9070,0
20240308,123200,82560680,9070,9070,9070,9070,0
20240308,123100,82560680,9070,9070,9070,9070,0
20240308,123000,82560680,9070,9070,9070,9070,0
20240308,122900,82560680,9070,9070,9070,9070,0
20240308,122800,82560680,9070,9070,9070,9070,0
20240308,122700,82560680,9070,9070,9070,9070,0
20240308,122600,82560680,9070,9070,9070,9070,0
20240308,122500,82560680,9070,9070,9070,9070,0
20240308,122400,82560680,9070,9070,9070,9070,4
20240308,122300,82524400,9080,9080,9080,9080,1
20240308,122200,82515320,9080,9080,9080,9080,174
20240308,122100,80935400,9080,9080,9080,9080,0
20240308,122000,80935400,9080,9080,9080,9080,0
20240308,121900,80935400,9080,9080,9080,9080,10
20240308,121800,80844600,9080,9080,9080,9080,17
20240308,121700,80690240,9100,9100,9100,9100,0
20240308,121600,80690240,9100,9100,9100,9100,0
20240308,121500,80690240,9100,9100,9100,9100,0
20240308,121400,80690240,9100,9100,9100,9100,12
20240308,121300,80581040,9080,9080,9080,9080,0
20240308,121200,80581040,9080,9080,9080,9080,0
20240308,121100,80581040,9080,9080,9080,9080,10
20240308,121000,80490240,9080,9080,9080,9080,0
20240308,120900,80490240,9080,9080,9080,9080,0
20240308,120800,80490240,9080,9080,9080,9080,0
20240308,120700,80490240,9080,9080,9080,9080,0
20240308,120600,80490240,9080,9080,9080,9080,0
20240308,120500,80490240,9080,9080,9080,9080,0
20240308,120400,80490240,9080,9080,9080,9080,85
20240308,120300,79718440,9080,9080,9080,9080,0
20240308,120200,79718440,9080,9080,9080,9080,2
20240308,120100,79700280,9080,9080,9080,9080,0
20240308,120000,79700280,9080,9080,9080,9080,0
20240308,115900,79700280,9080,9080,9080,9080,0
20240308,115800,79700280,9080,9080,9080,9080,0
20240308,115700,79700280,9080,9080,9080,9080,0
20240308,115600,79700280,9080,9080,9080,9080,0
20240308,115500,79700280,9080,9080,9080,9080,18
20240308,115400,79536840,9090,9090,9090,9090,0
20240308,115300,79536840,9090,9090,9090,9090,118
20240308,115200,78464220,9090,9090,9090,9090,0
20240308,115100,78464220,9090,9090,9090,9090,0
20240308,115000,78464220,9090,9090,9090,9090,0
20240308,114900,78464220,9090,9090,9090,9090,0
20240308,114800,78464220,9090,9090,9090,9090,100
20240308,114700,77555220,9100,9100,9100,9100,0
20240308,114600,77555220,9100,9100,9100,9100,0
20240308,114500,77555220,9100,9100,9100,9100,1
20240308,114400,77546120,9100,9100,9100,9100,5
20240308,114300,77500620,9100,9100,9100,9100,2
20240308,114200,77482420,9100,9100,9100,9100,0
20240308,114100,77482420,9100,9100,9100,9100,0
20240308,114000,77482420,9100,9100,9100,9100,0
20240308,113900,77482420,9100,9100,9100,9100,0
20240308,113800,77482420,9100,9100,9100,9100,17
20240308,113700,77327720,9100,9100,9100,9100,0
20240308,113600,77327720,9100,9100,9100,9100,1
20240308,113500,77318620,9100,9100,9100,9100,0
20240308,113400,77318620,9100,9100,9100,9100,0
20240308,113300,77318620,9100,9100,9100,9100,0
20240308,113200,77318620,9100,9100,9100,9100,53
20240308,113100,76836320,9100,9100,9100,9100,0
20240308,113000,76836320,9100,9100,9100,9100,0
20240308,112900,76836320,9100,9100,9100,9100,47
20240308,112800,76408620,9100,9100,9100,9100,2
20240308,112700,76390420,9100,9090,9100,9090,12
20240308,112600,76281320,9100,9100,9100,9100,0
20240308,112500,76281320,9100,9100,9100,9100,0
20240308,112400,76281320,9100,9100,9100,9100,0
20240308,112300,76281320,9100,9100,9100,9100,63
20240308,112200,75708020,9100,9100,9100,9100,0
20240308,112100,75708020,9100,9100,9100,9100,46
20240308,112000,75289420,9110,9110,9110,9110,1
20240308,111900,75280310,9100,9100,9100,9100,0
20240308,111800,75280310,9100,9100,9100,9100,0
20240308,111700,75280310,9100,9100,9100,9100,2
20240308,111600,75262110,9100,9120,9120,9100,237
20240308,111500,73103060,9110,9110,9110,9110,0
20240308,111400,73103060,9110,9110,9110,9110,0
20240308,111300,73103060,9110,9110,9110,9110,50
20240308,111200,72647560,9110,9110,9110,9110,0
20240308,111100,72647560,9110,9110,9110,9110,91
20240308,111000,71818550,9110,9110,9110,9110,0
20240308,110900,71818550,9110,9110,9110,9110,25
20240308,110800,71590800,9110,9110,9110,9110,0
20240308,110700,71590800,9110,9110,9110,9110,25
20240308,110600,71363050,9110,9110,9110,9110,0
20240308,110500,71363050,9110,9110,9110,9110,0
20240308,110400,71363050,9110,9110,9110,9110,0
20240308,110300,71363050,9110,9110,9110,9110,0
20240308,110200,71363050,9110,9110,9110,9110,0
20240308,110100,71363050,9110,9120,9120,9110,100
20240308,110000,70451960,9120,9120,9120,9120,0
20240308,105900,70451960,9120,9120,9120,9120,0
20240308,105800,70451960,9120,9120,9120,9120,1
20240308,105700,70442840,9120,9120,9120,9120,0
20240308,105600,70442840,9120,9120,9120,9120,0
20240308,105500,70442840,9120,9120,9120,9120,56
20240308,105400,69932120,9110,9110,9110,9110,0
20240308,105300,69932120,9110,9110,9110,9110,0
20240308,105200,69932120,9110,9110,9110,9110,0
20240308,105100,69932120,9110,9110,9110,9110,1
20240308,105000,69923010,9110,9110,9130,9110,7
20240308,104900,69859180,9120,9110,9130,9110,9
20240308,104800,69777120,9130,9110,9130,9110,22
20240308,104700,69576330,9110,9110,9110,9110,0
20240308,104600,69576330,9110,9110,9110,9110,2
20240308,104500,69558110,9110,9110,9120,9110,12
20240308,104400,69448750,9110,9100,9110,9100,3
20240308,104300,69421430,9120,9110,9120,9110,75
20240308,104200,68737480,9120,9100,9120,9100,179
20240308,104100,67106790,9110,9080,9110,9080,177
20240308,104000,65497620,9080,9080,9080,9080,0
20240308,103900,65497620,9080,9080,9080,9080,0
20240308,103800,65497620,9080,9080,9080,9080,0
20240308,103700,65497620,9080,9070,9080,9070,84
20240308,103600,64735270,9070,9070,9070,9070,0
20240308,103500,64735270,9070,9070,9070,9070,0
20240308,103400,64735270,9070,9070,9070,9070,25
20240308,103300,64508520,9070,9070,9070,9070,2
20240308,103200,64490380,9070,9070,9070,9070,0
20240308,103100,64490380,9070,9070,9070,9070,0
20240308,103000,64490380,9070,9070,9070,9070,0
20240308,102900,64490380,9070,9070,9070,9070,0
20240308,102800,64490380,9070,9070,9070,9070,0
20240308,102700,64490380,9070,9070,9070,9070,2
20240308,102600,64472240,9070,9070,9070,9070,0
20240308,102500,64472240,9070,9070,9070,9070,0
20240308,102400,64472240,9070,9070,9070,9070,0
20240308,102300,64472240,9070,9070,9070,9070,0
20240308,102200,64472240,9070,9070,9070,9070,4
20240308,102100,64435960,9070,9070,9070,9070,0
20240308,102000,64435960,9070,9070,9070,9070,10
20240308,101900,64345260,9080,9080,9080,9080,0
20240308,101800,64345260,9080,9080,9080,9080,0
20240308,101700,64345260,9080,9080,9080,9080,0
20240308,101600,64345260,9080,9070,9080,9070,4
20240308,101500,64308950,9050,9050,9050,9050,37
20240308,101400,63974100,9040,9040,9040,9040,0
20240308,101300,63974100,9040,9040,9040,9040,0
20240308,101200,63974100,9040,9040,9040,9040,0
20240308,101100,63974100,9040,9040,9040,9040,0
20240308,101000,63974100,9040,9040,9040,9040,0
20240308,100900,63974100,9040,9040,9040,9040,0
20240308,100800,63974100,9040,9040,9040,9040,0
20240308,100700,63974100,9040,9040,9040,9040,203
20240308,100600,62138980,9050,9050,9050,9050,0
20240308,100500,62138980,9050,9050,9050,9050,0
20240308,100400,62138980,9050,9050,9050,9050,6
20240308,100300,62084680,9050,9050,9050,9050,0
20240308,100200,62084680,9050,9050,9050,9050,0
20240308,100100,62084680,9050,9050,9050,9050,0
20240308,100000,62084680,9050,9050,9050,9050,0
20240308,095900,62084680,9050,9050,9050,9050,0
20240308,095800,62084680,9050,9050,9050,9050,0
20240308,095700,62084680,9050,9050,9050,9050,0
20240308,095600,62084680,9050,9050,9050,9050,0
20240308,095500,62084680,9050,9050,9050,9050,0
20240308,095400,62084680,9050,9050,9050,9050,10
20240308,095300,61994180,9050,9050,9050,9050,1
20240308,095200,61985130,9040,9050,9050,9040,234
20240308,095100,59867870,9050,9080,9080,9050,609
20240308,095000,54354330,9080,9080,9080,9080,0
20240308,094900,54354330,9080,9080,9080,9080,0
20240308,094800,54354330,9080,9080,9080,9080,0
20240308,094700,54354330,9080,9080,9080,9080,0
20240308,094600,54354330,9080,9080,9080,9080,0
20240308,094500,54354330,9080,9080,9080,9080,0
20240308,094400,54354330,9080,9080,9080,9080,0
20240308,094300,54354330,9080,9080,9080,9080,60
20240308,094200,53809530,9080,9080,9080,9080,0
20240308,094100,53809530,9080,9070,9080,9070,87
20240308,094000,53020430,9070,9070,9070,9070,1
20240308,093900,53011360,9070,9070,9070,9070,1
20240308,093800,53002290,9070,9070,9070,9070,0
20240308,093700,53002290,9070,9070,9070,9070,0
20240308,093600,53002290,9070,9070,9070,9070,1
20240308,093500,52993220,9070,9070,9070,9070,1
20240308,093400,52984150,9070,9070,9070,9070,0
20240308,093300,52984150,9070,9070,9070,9070,10
20240308,093200,52893450,9070,9070,9070,9070,2
20240308,093100,52875310,9070,9070,9070,9070,0
20240308,093000,52875310,9070,9060,9070,9060,210
20240308,092900,50970620,9060,9060,9060,9060,0
20240308,092800,50970620,9060,9060,9060,9060,0
20240308,092700,50970620,9060,9060,9060,9060,0
20240308,092600,50970620,9060,9070,9070,9060,551
20240308,092500,45978550,9070,9070,9070,9070,0
20240308,092400,45978550,9070,9070,9070,9070,0
20240308,092300,45978550,9070,9070,9070,9070,50
20240308,092200,45525050,9070,9070,9070,9070,0
20240308,092100,45525050,9070,9070,9070,9070,51
20240308,092000,45062480,9070,9070,9070,9070,1
20240308,091900,45053410,9070,9070,9070,9070,0
20240308,091800,45053410,9070,9070,9070,9070,0
20240308,091700,45053410,9070,9070,9070,9070,10
20240308,091600,44962710,9070,9070,9070,9070,0
20240308,091500,44962710,9070,9070,9070,9070,103
20240308,091400,44028500,9070,9070,9070,9070,0
20240308,091300,44028500,9070,9070,9070,9070,3
20240308,091200,44001290,9070,9070,9070,9070,0
20240308,091100,44001290,9070,9080,9100,9070,120
20240308,091000,42910110,9080,9080,9080,9080,188
20240308,090900,41203070,9080,9060,9080,9060,458
20240308,090800,37050290,9060,9060,9060,9060,0
20240308,090700,37050290,9060,9060,9060,9060,0
20240308,090600,37050290,9060,9060,9060,9060,94
20240308,090500,36198650,9060,9060,9060,9060,0
20240308,090400,36198650,9060,9060,9060,9060,1
20240308,090300,36189590,9050,9030,9050,9030,1774
20240308,090200,20170060,9010,9010,9010,9010,105
20240308,090100,19224010,9010,9010,9010,9010,1
20240308,090000,19215000,9000,9000,9000,9000,2135