KissMeData/044340/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,192600,313899510,9050,9050,9050,9050,273
20240312,192500,313899510,9050,9050,9050,9050,0
20240312,192400,313899510,9050,9050,9050,9050,0
20240312,192300,313899510,9050,9050,9050,9050,0
20240312,192200,313899510,9050,9050,9050,9050,0
20240312,192100,313899510,9050,9050,9050,9050,0
20240312,192000,313899510,9050,9050,9050,9050,0
20240312,191900,313899510,9050,9050,9050,9050,0
20240312,191800,313899510,9050,9050,9050,9050,0
20240312,191700,313899510,9050,9050,9050,9050,0
20240312,191600,313899510,9050,9050,9050,9050,0
20240312,191500,313899510,9050,9050,9050,9050,0
20240312,191400,313899510,9050,9050,9050,9050,0
20240312,191300,313899510,9050,9050,9050,9050,0
20240312,191200,313899510,9050,9050,9050,9050,0
20240312,191100,313899510,9050,9050,9050,9050,0
20240312,191000,313899510,9050,9050,9050,9050,0
20240312,190900,313899510,9050,9050,9050,9050,0
20240312,190800,313899510,9050,9050,9050,9050,0
20240312,190700,313899510,9050,9050,9050,9050,0
20240312,190600,313899510,9050,9050,9050,9050,0
20240312,190500,313899510,9050,9050,9050,9050,0
20240312,190400,313899510,9050,9050,9050,9050,0
20240312,190300,313899510,9050,9050,9050,9050,0
20240312,190200,313899510,9050,9050,9050,9050,0
20240312,190100,313899510,9050,9050,9050,9050,0
20240312,190000,313899510,9050,9050,9050,9050,0
20240312,185900,313899510,9050,9050,9050,9050,0
20240312,185800,313899510,9050,9050,9050,9050,0
20240312,185700,313899510,9050,9050,9050,9050,0
20240312,185600,313899510,9050,9050,9050,9050,273
20240312,185500,313899510,9050,9050,9050,9050,0
20240312,185400,313899510,9050,9050,9050,9050,0
20240312,185300,313899510,9050,9050,9050,9050,0
20240312,185200,313899510,9050,9050,9050,9050,0
20240312,185100,313899510,9050,9050,9050,9050,0
20240312,185000,313899510,9050,9050,9050,9050,0
20240312,184900,313899510,9050,9050,9050,9050,0
20240312,184800,313899510,9050,9050,9050,9050,0
20240312,184700,313899510,9050,9050,9050,9050,0
20240312,184600,313899510,9050,9050,9050,9050,0
20240312,184500,313899510,9050,9050,9050,9050,0
20240312,184400,313899510,9050,9050,9050,9050,0
20240312,184300,313899510,9050,9050,9050,9050,0
20240312,184200,313899510,9050,9050,9050,9050,0
20240312,184100,313899510,9050,9050,9050,9050,0
20240312,184000,313899510,9050,9050,9050,9050,0
20240312,183900,313899510,9050,9050,9050,9050,0
20240312,183800,313899510,9050,9050,9050,9050,0
20240312,183700,313899510,9050,9050,9050,9050,0
20240312,183600,313899510,9050,9050,9050,9050,0
20240312,183500,313899510,9050,9050,9050,9050,0
20240312,183400,313899510,9050,9050,9050,9050,0
20240312,183300,313899510,9050,9050,9050,9050,0
20240312,183200,313899510,9050,9050,9050,9050,0
20240312,183100,313899510,9050,9050,9050,9050,0
20240312,183000,313899510,9050,9050,9050,9050,0
20240312,182900,313899510,9050,9050,9050,9050,0
20240312,182800,313899510,9050,9050,9050,9050,0
20240312,182700,313899510,9050,9050,9050,9050,0
20240312,182600,313899510,9050,9050,9050,9050,273
20240312,182500,313899510,9050,9050,9050,9050,0
20240312,182400,313899510,9050,9050,9050,9050,0
20240312,182300,313899510,9050,9050,9050,9050,0
20240312,182200,313899510,9050,9050,9050,9050,0
20240312,182100,313899510,9050,9050,9050,9050,0
20240312,182000,313899510,9050,9050,9050,9050,0
20240312,181900,313899510,9050,9050,9050,9050,0
20240312,181800,313899510,9050,9050,9050,9050,0
20240312,181700,313899510,9050,9050,9050,9050,0
20240312,181600,313899510,9050,9050,9050,9050,0
20240312,181500,313899510,9050,9050,9050,9050,0
20240312,181400,313899510,9050,9050,9050,9050,0
20240312,181300,313899510,9050,9050,9050,9050,0
20240312,181200,313899510,9050,9050,9050,9050,0
20240312,181100,313899510,9050,9050,9050,9050,0
20240312,181000,313899510,9050,9050,9050,9050,0
20240312,180900,313899510,9050,9050,9050,9050,0
20240312,180800,313899510,9050,9050,9050,9050,0
20240312,180700,313899510,9050,9050,9050,9050,0
20240312,180600,313899510,9050,9050,9050,9050,0
20240312,180500,313899510,9050,9050,9050,9050,0
20240312,180400,313899510,9050,9050,9050,9050,0
20240312,180300,313899510,9050,9050,9050,9050,0
20240312,180200,313899510,9050,9050,9050,9050,0
20240312,180100,313899510,9050,9050,9050,9050,0
20240312,180000,313899510,9050,9050,9050,9050,0
20240312,175900,313899510,9050,9050,9050,9050,0
20240312,175800,313899510,9050,9050,9050,9050,0
20240312,175700,313899510,9050,9050,9050,9050,0
20240312,175600,313899510,9050,9050,9050,9050,273
20240312,175500,313899510,9050,9050,9050,9050,0
20240312,175400,313899510,9050,9050,9050,9050,0
20240312,175300,313899510,9050,9050,9050,9050,0
20240312,175200,313899510,9050,9050,9050,9050,0
20240312,175100,313899510,9050,9050,9050,9050,0
20240312,175000,313899510,9050,9050,9050,9050,0
20240312,174900,313899510,9050,9050,9050,9050,0
20240312,174800,313899510,9050,9050,9050,9050,0
20240312,174700,313899510,9050,9050,9050,9050,0
20240312,174600,313899510,9050,9050,9050,9050,0
20240312,174500,313899510,9050,9050,9050,9050,0
20240312,174400,313899510,9050,9050,9050,9050,0
20240312,174300,313899510,9050,9050,9050,9050,0
20240312,174200,313899510,9050,9050,9050,9050,0
20240312,174100,313899510,9050,9050,9050,9050,0
20240312,174000,313899510,9050,9050,9050,9050,0
20240312,173900,313899510,9050,9050,9050,9050,0
20240312,173800,313899510,9050,9050,9050,9050,0
20240312,173700,313899510,9050,9050,9050,9050,0
20240312,173600,313899510,9050,9050,9050,9050,0
20240312,173500,313899510,9050,9050,9050,9050,0
20240312,173400,313899510,9050,9050,9050,9050,0
20240312,173300,313899510,9050,9050,9050,9050,0
20240312,173200,313899510,9050,9050,9050,9050,0
20240312,173100,313899510,9050,9050,9050,9050,0
20240312,173000,313899510,9050,9050,9050,9050,0
20240312,172900,313899510,9050,9050,9050,9050,0
20240312,172800,313899510,9050,9050,9050,9050,0
20240312,172700,313899510,9050,9050,9050,9050,0
20240312,172600,313899510,9050,9050,9050,9050,273
20240312,172500,313899510,9050,9050,9050,9050,0
20240312,172400,313899510,9050,9050,9050,9050,0
20240312,172300,313899510,9050,9050,9050,9050,0
20240312,172200,313899510,9050,9050,9050,9050,0
20240312,172100,313899510,9050,9050,9050,9050,0
20240312,172000,313899510,9050,9050,9050,9050,0
20240312,171900,313899510,9050,9050,9050,9050,0
20240312,171800,313899510,9050,9050,9050,9050,0
20240312,171700,313899510,9050,9050,9050,9050,0
20240312,171600,313899510,9050,9050,9050,9050,0
20240312,171500,313899510,9050,9050,9050,9050,0
20240312,171400,313899510,9050,9050,9050,9050,0
20240312,171300,313899510,9050,9050,9050,9050,0
20240312,171200,313899510,9050,9050,9050,9050,0
20240312,171100,313899510,9050,9050,9050,9050,0
20240312,171000,313899510,9050,9050,9050,9050,0
20240312,170900,313899510,9050,9050,9050,9050,0
20240312,170800,313899510,9050,9050,9050,9050,0
20240312,170700,313899510,9050,9050,9050,9050,0
20240312,170600,313899510,9050,9050,9050,9050,0
20240312,170500,313899510,9050,9050,9050,9050,0
20240312,170400,313899510,9050,9050,9050,9050,0
20240312,170300,313899510,9050,9050,9050,9050,0
20240312,170200,313899510,9050,9050,9050,9050,0
20240312,170100,313899510,9050,9050,9050,9050,0
20240312,170000,313899510,9050,9050,9050,9050,0
20240312,165900,313899510,9050,9050,9050,9050,0
20240312,165800,313899510,9050,9050,9050,9050,0
20240312,165700,313899510,9050,9050,9050,9050,0
20240312,165600,313899510,9050,9050,9050,9050,273
20240312,165500,313899510,9050,9050,9050,9050,0
20240312,165400,313899510,9050,9050,9050,9050,0
20240312,165300,313899510,9050,9050,9050,9050,0
20240312,165200,313899510,9050,9050,9050,9050,0
20240312,165100,313899510,9050,9050,9050,9050,0
20240312,165000,313899510,9050,9050,9050,9050,0
20240312,164900,313899510,9050,9050,9050,9050,0
20240312,164800,313899510,9050,9050,9050,9050,0
20240312,164700,313899510,9050,9050,9050,9050,0
20240312,164600,313899510,9050,9050,9050,9050,0
20240312,164500,313899510,9050,9050,9050,9050,0
20240312,164400,313899510,9050,9050,9050,9050,0
20240312,164300,313899510,9050,9050,9050,9050,0
20240312,164200,313899510,9050,9050,9050,9050,0
20240312,164100,313899510,9050,9050,9050,9050,0
20240312,164000,313899510,9050,9050,9050,9050,0
20240312,163900,313899510,9050,9050,9050,9050,0
20240312,163800,313899510,9050,9050,9050,9050,0
20240312,163700,313899510,9050,9050,9050,9050,0
20240312,163600,313899510,9050,9050,9050,9050,0
20240312,163500,313899510,9050,9050,9050,9050,0
20240312,163400,313899510,9050,9050,9050,9050,0
20240312,163300,313899510,9050,9050,9050,9050,0
20240312,163200,313899510,9050,9050,9050,9050,0
20240312,163100,313899510,9050,9050,9050,9050,0
20240312,163000,313899510,9050,9050,9050,9050,0
20240312,162900,313899510,9050,9050,9050,9050,0
20240312,162800,313899510,9050,9050,9050,9050,0
20240312,162700,313899510,9050,9050,9050,9050,0
20240312,162600,313899510,9050,9050,9050,9050,273
20240312,162500,313899510,9050,9050,9050,9050,0
20240312,162400,313899510,9050,9050,9050,9050,0
20240312,162300,313899510,9050,9050,9050,9050,0
20240312,162200,313899510,9050,9050,9050,9050,0
20240312,162100,313899510,9050,9050,9050,9050,0
20240312,162000,313899510,9050,9050,9050,9050,0
20240312,161900,313899510,9050,9050,9050,9050,0
20240312,161800,313899510,9050,9050,9050,9050,0
20240312,161700,313899510,9050,9050,9050,9050,0
20240312,161600,313899510,9050,9050,9050,9050,0
20240312,161500,313899510,9050,9050,9050,9050,0
20240312,161400,313899510,9050,9050,9050,9050,0
20240312,161300,313899510,9050,9050,9050,9050,0
20240312,161200,313899510,9050,9050,9050,9050,0
20240312,161100,313899510,9050,9050,9050,9050,0
20240312,161000,313899510,9050,9050,9050,9050,0
20240312,160900,313899510,9050,9050,9050,9050,0
20240312,160800,313899510,9050,9050,9050,9050,0
20240312,160700,313899510,9050,9050,9050,9050,0
20240312,160600,313899510,9050,9050,9050,9050,0
20240312,160500,313899510,9050,9050,9050,9050,0
20240312,160400,313899510,9050,9050,9050,9050,0
20240312,160300,313899510,9050,9050,9050,9050,0
20240312,160200,313899510,9050,9050,9050,9050,0
20240312,160100,313899510,9050,9050,9050,9050,0
20240312,160000,313899510,9050,9050,9050,9050,0
20240312,155900,313899510,9050,9050,9050,9050,0
20240312,155800,313899510,9050,9050,9050,9050,0
20240312,155700,313899510,9050,9050,9050,9050,0
20240312,155600,313899510,9050,9050,9050,9050,273
20240312,155500,313899510,9050,9050,9050,9050,0
20240312,155400,313899510,9050,9050,9050,9050,0
20240312,155300,313899510,9050,9050,9050,9050,0
20240312,155200,313899510,9050,9050,9050,9050,0
20240312,155100,313899510,9050,9050,9050,9050,0
20240312,155000,313899510,9050,9050,9050,9050,0
20240312,154900,313899510,9050,9050,9050,9050,0
20240312,154800,313899510,9050,9050,9050,9050,0
20240312,154700,313899510,9050,9050,9050,9050,0
20240312,154600,313899510,9050,9050,9050,9050,0
20240312,154500,313899510,9050,9050,9050,9050,0
20240312,154400,313899510,9050,9050,9050,9050,0
20240312,154300,313899510,9050,9050,9050,9050,0
20240312,154200,313899510,9050,9050,9050,9050,0
20240312,154100,313899510,9050,9050,9050,9050,0
20240312,154000,313899510,9050,9050,9050,9050,0
20240312,153900,313899510,9050,9050,9050,9050,0
20240312,153800,313899510,9050,9050,9050,9050,0
20240312,153700,313899510,9050,9050,9050,9050,0
20240312,153600,313899510,9050,9050,9050,9050,0
20240312,153500,313899510,9050,9050,9050,9050,0
20240312,153400,313899510,9050,9050,9050,9050,0
20240312,153300,313899510,9050,9050,9050,9050,0
20240312,153200,313899510,9050,9050,9050,9050,0
20240312,153100,313899510,9050,9050,9050,9050,0
20240312,153000,313899510,9050,9050,9050,9050,273
20240312,152900,311428860,9050,9050,9050,9050,0
20240312,152800,311428860,9050,9050,9050,9050,0
20240312,152700,311428860,9050,9050,9050,9050,0
20240312,152600,311428860,9050,9050,9050,9050,0
20240312,152500,311428860,9050,9050,9050,9050,0
20240312,152400,311428860,9050,9050,9050,9050,0
20240312,152300,311428860,9050,9050,9050,9050,0
20240312,152200,311428860,9050,9050,9050,9050,0
20240312,152100,311428860,9050,9050,9050,9050,0
20240312,152000,311428860,9050,9050,9050,9050,0
20240312,151900,311428860,9050,9030,9050,9030,2
20240312,151800,311410780,9060,9060,9060,9060,0
20240312,151700,311410780,9060,9060,9060,9060,0
20240312,151600,311410780,9060,9060,9060,9060,0
20240312,151500,311410780,9060,9060,9060,9060,114
20240312,151400,310377940,9060,9060,9060,9060,0
20240312,151300,310377940,9060,9060,9060,9060,0
20240312,151200,310377940,9060,9060,9060,9060,0
20240312,151100,310377940,9060,9060,9060,9060,0
20240312,151000,310377940,9060,9020,9060,9020,41
20240312,150900,310007420,9020,9020,9020,9020,0
20240312,150800,310007420,9020,9050,9050,9020,31
20240312,150700,309727660,9040,9040,9040,9040,1
20240312,150600,309718620,9020,9040,9040,9020,111
20240312,150500,308716290,9040,9040,9040,9040,1160
20240312,150400,298229890,9040,9040,9040,9040,1
20240312,150300,298220850,9040,9040,9040,9040,0
20240312,150200,298220850,9040,9040,9040,9040,0
20240312,150100,298220850,9040,9040,9040,9040,0
20240312,150000,298220850,9040,9040,9040,9040,0
20240312,145900,298220850,9040,9040,9040,9040,0
20240312,145800,298220850,9040,9040,9040,9040,0
20240312,145700,298220850,9040,9040,9040,9040,0
20240312,145600,298220850,9040,9040,9040,9040,6
20240312,145500,298166610,9030,9030,9030,9030,5
20240312,145400,298121460,9020,9020,9020,9020,0
20240312,145300,298121460,9020,9020,9020,9020,1
20240312,145200,298112440,9020,9030,9030,9020,500
20240312,145100,293601320,9030,9030,9030,9030,1
20240312,145000,293592290,9040,9040,9040,9040,0
20240312,144900,293592290,9040,9040,9040,9040,0
20240312,144800,293592290,9040,9040,9040,9040,1
20240312,144700,293583250,9040,9040,9040,9040,0
20240312,144600,293583250,9040,9040,9040,9040,0
20240312,144500,293583250,9040,9040,9040,9040,0
20240312,144400,293583250,9040,9040,9040,9040,0
20240312,144300,293583250,9040,9040,9040,9040,12
20240312,144200,293474770,9040,9040,9040,9040,4
20240312,144100,293438610,9030,9030,9030,9030,0
20240312,144000,293438610,9030,9030,9030,9030,0
20240312,143900,293438610,9030,9030,9030,9030,0
20240312,143800,293438610,9030,9030,9030,9030,0
20240312,143700,293438610,9030,9030,9030,9030,0
20240312,143600,293438610,9030,9030,9030,9030,0
20240312,143500,293438610,9030,9030,9030,9030,0
20240312,143400,293438610,9030,9030,9030,9030,0
20240312,143300,293438610,9030,9030,9030,9030,0
20240312,143200,293438610,9030,9030,9030,9030,0
20240312,143100,293438610,9030,9030,9030,9030,0
20240312,143000,293438610,9030,9030,9030,9030,0
20240312,142900,293438610,9030,9030,9030,9030,0
20240312,142800,293438610,9030,9030,9030,9030,0
20240312,142700,293438610,9030,9030,9030,9030,0
20240312,142600,293438610,9030,9030,9030,9030,3
20240312,142500,293411520,9030,9040,9040,9030,18
20240312,142400,293248850,9030,9030,9030,9030,0
20240312,142300,293248850,9030,9030,9030,9030,0
20240312,142200,293248850,9030,9030,9030,9030,5
20240312,142100,293203700,9040,9040,9040,9040,1
20240312,142000,293194660,9040,9040,9040,9040,0
20240312,141900,293194660,9040,9040,9040,9040,0
20240312,141800,293194660,9040,9040,9040,9040,0
20240312,141700,293194660,9040,9040,9040,9040,0
20240312,141600,293194660,9040,9040,9040,9040,0
20240312,141500,293194660,9040,9040,9040,9040,0
20240312,141400,293194660,9040,9040,9040,9040,0
20240312,141300,293194660,9040,9040,9040,9040,0
20240312,141200,293194660,9040,9030,9040,9030,2
20240312,141100,293176590,9030,9030,9030,9030,0
20240312,141000,293176590,9030,9030,9030,9030,21
20240312,140900,292986960,9030,9030,9030,9030,0
20240312,140800,292986960,9030,9030,9030,9030,0
20240312,140700,292986960,9030,9030,9030,9030,0
20240312,140600,292986960,9030,9030,9030,9030,0
20240312,140500,292986960,9030,9030,9030,9030,1
20240312,140400,292977930,9020,9020,9020,9020,0
20240312,140300,292977930,9020,9020,9020,9020,0
20240312,140200,292977930,9020,9020,9020,9020,91
20240312,140100,292157110,9020,9020,9020,9020,842
20240312,140000,284562270,9020,9020,9020,9020,100
20240312,135900,283660270,9020,9020,9020,9020,0
20240312,135800,283660270,9020,9020,9020,9020,33
20240312,135700,283362610,9020,9020,9020,9020,2
20240312,135600,283344570,9020,9020,9020,9020,0
20240312,135500,283344570,9020,9020,9020,9020,1
20240312,135400,283335550,9010,9020,9020,9010,60
20240312,135300,282794850,9010,9010,9010,9010,0
20240312,135200,282794850,9010,9010,9010,9010,0
20240312,135100,282794850,9010,9010,9010,9010,0
20240312,135000,282794850,9010,9010,9010,9010,0
20240312,134900,282794850,9010,9010,9010,9010,0
20240312,134800,282794850,9010,9010,9010,9010,160
20240312,134700,281353250,9010,9010,9010,9010,1
20240312,134600,281344240,9000,9000,9000,9000,0
20240312,134500,281344240,9000,9000,9000,9000,18
20240312,134400,281182240,9000,9000,9000,9000,27
20240312,134300,280939240,9000,9000,9000,9000,1
20240312,134200,280930240,8990,8990,8990,8990,0
20240312,134100,280930240,8990,8990,8990,8990,0
20240312,134000,280930240,8990,8990,8990,8990,0
20240312,133900,280930240,8990,8990,8990,8990,2
20240312,133800,280912260,8990,8990,8990,8990,60
20240312,133700,280372860,8990,8990,8990,8990,107
20240312,133600,279410930,8990,8990,8990,8990,20
20240312,133500,279231130,8990,8980,8990,8980,2
20240312,133400,279213160,8990,8990,8990,8990,0
20240312,133300,279213160,8990,8990,8990,8990,83
20240312,133200,278466990,8990,8990,8990,8990,20
20240312,133100,278287190,8990,8990,8990,8990,0
20240312,133000,278287190,8990,8990,8990,8990,40
20240312,132900,277927590,8990,8980,8990,8980,4
20240312,132800,277891640,8980,8980,8980,8980,0
20240312,132700,277891640,8980,8980,8980,8980,1
20240312,132600,277882660,8980,8970,8980,8970,6
20240312,132500,277828810,8970,8970,8970,8970,22
20240312,132400,277631470,8980,8980,8980,8980,0
20240312,132300,277631470,8980,8980,8980,8980,1
20240312,132200,277622490,8970,8970,8970,8970,0
20240312,132100,277622490,8970,8970,8970,8970,0
20240312,132000,277622490,8970,8970,8970,8970,0
20240312,131900,277622490,8970,8970,8970,8970,82
20240312,131800,276886950,8970,8960,8970,8960,53
20240312,131700,276412040,8980,8980,8980,8980,20
20240312,131600,276232440,8980,8970,8980,8970,3
20240312,131500,276205510,8970,8980,8980,8970,2
20240312,131400,276187560,8960,8950,8960,8950,2003
20240312,131300,258260700,8950,8940,8950,8940,496
20240312,131200,253822240,8940,8900,8940,8900,2
20240312,131100,253804400,8900,8910,8950,8900,354
20240312,131000,250637280,8900,8920,8920,8900,102
20240312,130900,249729180,8950,8970,8970,8930,1459
20240312,130800,236663250,8950,8960,8960,8890,1334
20240312,130700,224796200,8960,8920,8960,8920,17
20240312,130600,224644100,8900,8900,8910,8900,108
20240312,130500,223682890,8900,8900,8900,8890,120
20240312,130400,222614900,8900,8930,8930,8890,2204
20240312,130300,202981350,8920,8930,8930,8920,86
20240312,130200,202213380,8940,8970,8970,8940,617
20240312,130100,196697280,8940,9010,9010,8900,4990
20240312,130000,152158500,9010,9010,9010,9010,0
20240312,125900,152158500,9010,9010,9010,9010,0
20240312,125800,152158500,9010,9010,9010,9010,4
20240312,125700,152122460,9010,9010,9050,9000,1127
20240312,125600,141967950,8990,8980,8990,8980,205
20240312,125500,140125940,8980,9000,9000,8980,332
20240312,125400,137143750,8970,9060,9060,8970,9500
20240312,125300,51533570,9080,9080,9080,9080,0
20240312,125200,51533570,9080,9080,9080,9080,0
20240312,125100,51533570,9080,9080,9080,9080,40
20240312,125000,51170370,9080,9080,9080,9080,0
20240312,124900,51170370,9080,9060,9080,9060,28
20240312,124800,50916670,9080,9060,9080,9060,98
20240312,124700,50028500,9070,9070,9070,9070,0
20240312,124600,50028500,9070,9070,9070,9070,0
20240312,124500,50028500,9070,9070,9070,9070,1
20240312,124400,50019430,9070,9070,9070,9070,13
20240312,124300,49901520,9070,9070,9070,9070,0
20240312,124200,49901520,9070,9070,9070,9070,1
20240312,124100,49892450,9070,9070,9070,9070,20
20240312,124000,49711050,9070,9070,9070,9070,0
20240312,123900,49711050,9070,9070,9070,9070,0
20240312,123800,49711050,9070,9070,9070,9070,0
20240312,123700,49711050,9070,9070,9070,9070,0
20240312,123600,49711050,9070,9070,9070,9070,0
20240312,123500,49711050,9070,9070,9070,9070,14
20240312,123400,49584070,9070,9070,9070,9070,0
20240312,123300,49584070,9070,9080,9080,9070,175
20240312,123200,47995130,9080,9080,9080,9080,10
20240312,123100,47904330,9080,9080,9080,9080,0
20240312,123000,47904330,9080,9080,9080,9080,1
20240312,122900,47895250,9060,9060,9060,9060,0
20240312,122800,47895250,9060,9060,9060,9060,0
20240312,122700,47895250,9060,9060,9060,9060,2
20240312,122600,47877130,9090,9090,9090,9090,0
20240312,122500,47877130,9090,9090,9090,9090,0
20240312,122400,47877130,9090,9080,9090,9080,5
20240312,122300,47831720,9070,9070,9070,9070,0
20240312,122200,47831720,9070,9070,9070,9070,0
20240312,122100,47831720,9070,9070,9070,9070,0
20240312,122000,47831720,9070,9070,9070,9070,0
20240312,121900,47831720,9070,9070,9070,9070,13
20240312,121800,47713810,9060,9060,9060,9060,3
20240312,121700,47686630,9060,9060,9060,9060,0
20240312,121600,47686630,9060,9060,9060,9060,0
20240312,121500,47686630,9060,9060,9060,9060,0
20240312,121400,47686630,9060,9060,9060,9060,0
20240312,121300,47686630,9060,9070,9070,9060,3
20240312,121200,47659440,9070,9070,9070,9070,0
20240312,121100,47659440,9070,9070,9070,9070,7
20240312,121000,47595950,9070,9080,9080,9070,41
20240312,120900,47223680,9080,9080,9080,9080,1
20240312,120800,47214600,9090,9090,9090,9090,0
20240312,120700,47214600,9090,9090,9090,9090,0
20240312,120600,47214600,9090,9090,9090,9090,0
20240312,120500,47214600,9090,9090,9090,9090,0
20240312,120400,47214600,9090,9090,9090,9090,0
20240312,120300,47214600,9090,9090,9090,9090,0
20240312,120200,47214600,9090,9090,9090,9090,0
20240312,120100,47214600,9090,9090,9090,9090,0
20240312,120000,47214600,9090,9090,9090,9090,0
20240312,115900,47214600,9090,9090,9090,9090,1
20240312,115800,47205510,9060,9060,9060,9060,0
20240312,115700,47205510,9060,9060,9060,9060,66
20240312,115600,46607550,9060,9060,9060,9060,0
20240312,115500,46607550,9060,9060,9060,9060,1
20240312,115400,46598490,9070,9070,9070,9070,52
20240312,115300,46126850,9090,9090,9090,9090,1
20240312,115200,46117760,9090,9090,9090,9090,0
20240312,115100,46117760,9090,9090,9090,9090,0
20240312,115000,46117760,9090,9090,9090,9090,0
20240312,114900,46117760,9090,9090,9090,9090,3
20240312,114800,46090490,9070,9070,9070,9070,0
20240312,114700,46090490,9070,9070,9070,9070,1
20240312,114600,46081420,9110,9070,9130,9070,53
20240312,114500,45599980,9070,9070,9070,9070,0
20240312,114400,45599980,9070,9070,9070,9070,0
20240312,114300,45599980,9070,9070,9070,9070,0
20240312,114200,45599980,9070,9070,9070,9070,0
20240312,114100,45599980,9070,9070,9070,9070,0
20240312,114000,45599980,9070,9070,9070,9070,0
20240312,113900,45599980,9070,9070,9070,9070,0
20240312,113800,45599980,9070,9070,9070,9070,2
20240312,113700,45581840,9070,9080,9080,9070,51
20240312,113600,45118770,9110,9110,9110,9110,0
20240312,113500,45118770,9110,9110,9110,9110,0
20240312,113400,45118770,9110,9110,9110,9110,0
20240312,113300,45118770,9110,9090,9110,9090,5
20240312,113200,45073300,9090,9090,9090,9090,11
20240312,113100,44973310,9080,9080,9080,9080,0
20240312,113000,44973310,9080,9080,9080,9080,0
20240312,112900,44973310,9080,9080,9080,9080,0
20240312,112800,44973310,9080,9080,9080,9080,0
20240312,112700,44973310,9080,9080,9080,9080,1
20240312,112600,44964230,9090,9090,9120,9090,4
20240312,112500,44927840,9080,9080,9080,9080,0
20240312,112400,44927840,9080,9080,9080,9080,0
20240312,112300,44927840,9080,9080,9080,9080,0
20240312,112200,44927840,9080,9080,9080,9080,2
20240312,112100,44909680,9080,9080,9080,9080,5
20240312,112000,44864280,9080,9080,9080,9080,0
20240312,111900,44864280,9080,9080,9080,9080,0
20240312,111800,44864280,9080,9090,9090,9080,12
20240312,111700,44755310,9120,9120,9120,9120,0
20240312,111600,44755310,9120,9090,9120,9090,3
20240312,111500,44727980,9080,9080,9080,9080,0
20240312,111400,44727980,9080,9080,9080,9080,1
20240312,111300,44718900,9080,9080,9080,9080,1
20240312,111200,44709820,9080,9080,9080,9080,31
20240312,111100,44428340,9080,9080,9080,9080,10
20240312,111000,44337540,9080,9080,9080,9080,0
20240312,110900,44337540,9080,9080,9080,9080,17
20240312,110800,44183180,9060,9080,9080,9060,13
20240312,110700,44065200,9080,9080,9080,9080,0
20240312,110600,44065200,9080,9080,9080,9080,0
20240312,110500,44065200,9080,9080,9080,9080,0
20240312,110400,44065200,9080,9080,9080,9080,25
20240312,110300,43838200,9080,9080,9080,9080,1
20240312,110200,43829120,9080,9080,9080,9080,0
20240312,110100,43829120,9080,9080,9080,9080,0
20240312,110000,43829120,9080,9080,9080,9080,0
20240312,105900,43829120,9080,9080,9080,9080,0
20240312,105800,43829120,9080,9080,9080,9080,0
20240312,105700,43829120,9080,9070,9080,9070,25
20240312,105600,43602190,9060,9060,9060,9060,0
20240312,105500,43602190,9060,9060,9060,9060,1
20240312,105400,43593130,9060,9060,9060,9060,0
20240312,105300,43593130,9060,9060,9060,9060,151
20240312,105200,42225070,9070,9070,9070,9070,2
20240312,105100,42206930,9060,9060,9060,9060,1
20240312,105000,42197870,9080,9080,9080,9080,0
20240312,104900,42197870,9080,9080,9080,9080,0
20240312,104800,42197870,9080,9080,9080,9080,10
20240312,104700,42107070,9080,9080,9080,9080,12
20240312,104600,41998110,9080,9080,9080,9080,2
20240312,104500,41979950,9090,9090,9090,9090,0
20240312,104400,41979950,9090,9090,9090,9090,0
20240312,104300,41979950,9090,9090,9090,9090,0
20240312,104200,41979950,9090,9090,9090,9090,0
20240312,104100,41979950,9090,9090,9090,9090,0
20240312,104000,41979950,9090,9090,9090,9090,0
20240312,103900,41979950,9090,9090,9090,9090,0
20240312,103800,41979950,9090,9090,9090,9090,22
20240312,103700,41779970,9090,9060,9090,9060,14
20240312,103600,41653040,9080,9090,9100,9080,89
20240312,103500,40843230,9090,9090,9090,9090,3
20240312,103400,40815960,9090,9090,9090,9090,20
20240312,103300,40634160,9060,9060,9060,9060,13
20240312,103200,40516380,9060,9060,9060,9060,1
20240312,103100,40507320,9060,9060,9060,9060,0
20240312,103000,40507320,9060,9060,9060,9060,0
20240312,102900,40507320,9060,9060,9060,9060,0
20240312,102800,40507320,9060,9060,9060,9060,0
20240312,102700,40507320,9060,9060,9060,9060,0
20240312,102600,40507320,9060,9060,9060,9060,0
20240312,102500,40507320,9060,9060,9060,9060,0
20240312,102400,40507320,9060,9060,9060,9060,0
20240312,102300,40507320,9060,9060,9060,9060,0
20240312,102200,40507320,9060,9060,9060,9060,0
20240312,102100,40507320,9060,9060,9060,9060,110
20240312,102000,39510720,9060,9060,9060,9060,0
20240312,101900,39510720,9060,9060,9060,9060,0
20240312,101800,39510720,9060,9060,9060,9060,0
20240312,101700,39510720,9060,9060,9060,9060,0
20240312,101600,39510720,9060,9070,9070,9060,199
20240312,101500,37707770,9060,9060,9060,9060,0
20240312,101400,37707770,9060,9060,9060,9060,0
20240312,101300,37707770,9060,9080,9080,9060,192
20240312,101200,35967850,9090,9080,9090,9080,53
20240312,101100,35486100,9090,9090,9090,9090,0
20240312,101000,35486100,9090,9090,9090,9090,3
20240312,100900,35458830,9060,9060,9060,9060,0
20240312,100800,35458830,9060,9060,9060,9060,0
20240312,100700,35458830,9060,9060,9060,9060,0
20240312,100600,35458830,9060,9060,9060,9060,0
20240312,100500,35458830,9060,9060,9060,9060,0
20240312,100400,35458830,9060,9060,9060,9060,1
20240312,100300,35449770,9130,9080,9130,9080,5
20240312,100200,35404180,9060,9060,9060,9060,0
20240312,100100,35404180,9060,9060,9060,9060,0
20240312,100000,35404180,9060,9060,9060,9060,0
20240312,095900,35404180,9060,9060,9060,9060,0
20240312,095800,35404180,9060,9060,9060,9060,0
20240312,095700,35404180,9060,9060,9060,9060,1029
20240312,095600,26081440,9060,9120,9130,9060,322
20240312,095500,23149560,9130,9130,9130,9130,0
20240312,095400,23149560,9130,9130,9130,9130,0
20240312,095300,23149560,9130,9130,9130,9130,0
20240312,095200,23149560,9130,9080,9130,9080,106
20240312,095100,22183440,9080,9080,9080,9080,0
20240312,095000,22183440,9080,9070,9080,9070,273
20240312,094900,19706760,9070,9070,9070,9070,13
20240312,094800,19588850,9050,9050,9050,9050,1
20240312,094700,19579800,9070,9070,9070,9070,2
20240312,094600,19561660,9070,9060,9070,9050,14
20240312,094500,19434710,9070,9070,9070,9070,9
20240312,094400,19353080,9070,9070,9070,9070,0
20240312,094300,19353080,9070,9070,9070,9070,1
20240312,094200,19344010,9060,9060,9060,9060,2
20240312,094100,19325890,9060,9070,9070,9060,106
20240312,094000,18365520,9060,9060,9060,9060,0
20240312,093900,18365520,9060,9060,9060,9060,0
20240312,093800,18365520,9060,9060,9060,9060,0
20240312,093700,18365520,9060,9060,9060,9060,0
20240312,093600,18365520,9060,9060,9060,9060,22
20240312,093500,18166200,9060,9060,9060,9060,78
20240312,093400,17459520,9060,9060,9060,9060,0
20240312,093300,17459520,9060,9060,9060,9060,0
20240312,093200,17459520,9060,9060,9060,9060,0
20240312,093100,17459520,9060,9080,9090,9060,8
20240312,093000,17386920,9090,9090,9090,9090,0
20240312,092900,17386920,9090,9090,9090,9090,0
20240312,092800,17386920,9090,9090,9090,9090,0
20240312,092700,17386920,9090,9090,9090,9090,16
20240312,092600,17241480,9090,9090,9090,9090,1
20240312,092500,17232390,9120,9120,9120,9120,10
20240312,092400,17141190,9090,9080,9090,9080,187
20240312,092300,15441380,9060,9060,9060,9060,0
20240312,092200,15441380,9060,9080,9080,9060,20
20240312,092100,15260130,9090,9090,9090,9090,4
20240312,092000,15223770,9090,9090,9090,9090,0
20240312,091900,15223770,9090,9080,9090,9080,2
20240312,091800,15205600,9080,9080,9080,9080,2
20240312,091700,15187440,9090,9090,9090,9080,116
20240312,091600,14133010,9090,9090,9090,9090,2
20240312,091500,14114830,9060,9060,9060,9060,3
20240312,091400,14087650,9060,9060,9060,9060,294
20240312,091300,11424010,9020,9020,9020,9020,100
20240312,091200,10522010,9020,9040,9040,9020,450
20240312,091100,6461480,9050,9050,9050,9050,0
20240312,091000,6461480,9050,9050,9050,9050,11
20240312,090900,6361930,9060,9060,9060,9060,5
20240312,090800,6316630,9060,9070,9070,9060,14
20240312,090700,6189780,9090,9090,9090,9090,1
20240312,090600,6180690,9050,9070,9090,9050,266
20240312,090500,3769840,9080,9110,9110,9080,229
20240312,090400,1688450,9130,9130,9130,9130,0
20240312,090300,1688450,9130,9130,9130,9130,0
20240312,090200,1688450,9130,9130,9130,9130,1
20240312,090100,1679320,9120,9110,9120,9110,95
20240312,090000,812970,9150,9120,9150,9120,89