KissMeData/045340/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,192600,193111250,5020,5020,5020,5020,234
20240312,192500,193111250,5020,5020,5020,5020,0
20240312,192400,193111250,5020,5020,5020,5020,0
20240312,192300,193111250,5020,5020,5020,5020,0
20240312,192200,193111250,5020,5020,5020,5020,0
20240312,192100,193111250,5020,5020,5020,5020,0
20240312,192000,193111250,5020,5020,5020,5020,0
20240312,191900,193111250,5020,5020,5020,5020,0
20240312,191800,193111250,5020,5020,5020,5020,0
20240312,191700,193111250,5020,5020,5020,5020,0
20240312,191600,193111250,5020,5020,5020,5020,0
20240312,191500,193111250,5020,5020,5020,5020,0
20240312,191400,193111250,5020,5020,5020,5020,0
20240312,191300,193111250,5020,5020,5020,5020,0
20240312,191200,193111250,5020,5020,5020,5020,0
20240312,191100,193111250,5020,5020,5020,5020,0
20240312,191000,193111250,5020,5020,5020,5020,0
20240312,190900,193111250,5020,5020,5020,5020,0
20240312,190800,193111250,5020,5020,5020,5020,0
20240312,190700,193111250,5020,5020,5020,5020,0
20240312,190600,193111250,5020,5020,5020,5020,0
20240312,190500,193111250,5020,5020,5020,5020,0
20240312,190400,193111250,5020,5020,5020,5020,0
20240312,190300,193111250,5020,5020,5020,5020,0
20240312,190200,193111250,5020,5020,5020,5020,0
20240312,190100,193111250,5020,5020,5020,5020,0
20240312,190000,193111250,5020,5020,5020,5020,0
20240312,185900,193111250,5020,5020,5020,5020,0
20240312,185800,193111250,5020,5020,5020,5020,0
20240312,185700,193111250,5020,5020,5020,5020,0
20240312,185600,193111250,5020,5020,5020,5020,234
20240312,185500,193111250,5020,5020,5020,5020,0
20240312,185400,193111250,5020,5020,5020,5020,0
20240312,185300,193111250,5020,5020,5020,5020,0
20240312,185200,193111250,5020,5020,5020,5020,0
20240312,185100,193111250,5020,5020,5020,5020,0
20240312,185000,193111250,5020,5020,5020,5020,0
20240312,184900,193111250,5020,5020,5020,5020,0
20240312,184800,193111250,5020,5020,5020,5020,0
20240312,184700,193111250,5020,5020,5020,5020,0
20240312,184600,193111250,5020,5020,5020,5020,0
20240312,184500,193111250,5020,5020,5020,5020,0
20240312,184400,193111250,5020,5020,5020,5020,0
20240312,184300,193111250,5020,5020,5020,5020,0
20240312,184200,193111250,5020,5020,5020,5020,0
20240312,184100,193111250,5020,5020,5020,5020,0
20240312,184000,193111250,5020,5020,5020,5020,0
20240312,183900,193111250,5020,5020,5020,5020,0
20240312,183800,193111250,5020,5020,5020,5020,0
20240312,183700,193111250,5020,5020,5020,5020,0
20240312,183600,193111250,5020,5020,5020,5020,0
20240312,183500,193111250,5020,5020,5020,5020,0
20240312,183400,193111250,5020,5020,5020,5020,0
20240312,183300,193111250,5020,5020,5020,5020,0
20240312,183200,193111250,5020,5020,5020,5020,0
20240312,183100,193111250,5020,5020,5020,5020,0
20240312,183000,193111250,5020,5020,5020,5020,0
20240312,182900,193111250,5020,5020,5020,5020,0
20240312,182800,193111250,5020,5020,5020,5020,0
20240312,182700,193111250,5020,5020,5020,5020,0
20240312,182600,193111250,5020,5020,5020,5020,234
20240312,182500,193111250,5020,5020,5020,5020,0
20240312,182400,193111250,5020,5020,5020,5020,0
20240312,182300,193111250,5020,5020,5020,5020,0
20240312,182200,193111250,5020,5020,5020,5020,0
20240312,182100,193111250,5020,5020,5020,5020,0
20240312,182000,193111250,5020,5020,5020,5020,0
20240312,181900,193111250,5020,5020,5020,5020,0
20240312,181800,193111250,5020,5020,5020,5020,0
20240312,181700,193111250,5020,5020,5020,5020,0
20240312,181600,193111250,5020,5020,5020,5020,0
20240312,181500,193111250,5020,5020,5020,5020,0
20240312,181400,193111250,5020,5020,5020,5020,0
20240312,181300,193111250,5020,5020,5020,5020,0
20240312,181200,193111250,5020,5020,5020,5020,0
20240312,181100,193111250,5020,5020,5020,5020,0
20240312,181000,193111250,5020,5020,5020,5020,0
20240312,180900,193111250,5020,5020,5020,5020,0
20240312,180800,193111250,5020,5020,5020,5020,0
20240312,180700,193111250,5020,5020,5020,5020,0
20240312,180600,193111250,5020,5020,5020,5020,0
20240312,180500,193111250,5020,5020,5020,5020,0
20240312,180400,193111250,5020,5020,5020,5020,0
20240312,180300,193111250,5020,5020,5020,5020,0
20240312,180200,193111250,5020,5020,5020,5020,0
20240312,180100,193111250,5020,5020,5020,5020,0
20240312,180000,193111250,5020,5020,5020,5020,0
20240312,175900,193111250,5020,5020,5020,5020,0
20240312,175800,193111250,5020,5020,5020,5020,0
20240312,175700,193111250,5020,5020,5020,5020,0
20240312,175600,193111250,5020,5020,5020,5020,234
20240312,175500,193111250,5020,5020,5020,5020,0
20240312,175400,193111250,5020,5020,5020,5020,0
20240312,175300,193111250,5020,5020,5020,5020,0
20240312,175200,193111250,5020,5020,5020,5020,0
20240312,175100,193111250,5020,5020,5020,5020,0
20240312,175000,193111250,5020,5020,5020,5020,0
20240312,174900,193111250,5020,5020,5020,5020,0
20240312,174800,193111250,5020,5020,5020,5020,0
20240312,174700,193111250,5020,5020,5020,5020,0
20240312,174600,193111250,5020,5020,5020,5020,0
20240312,174500,193111250,5020,5020,5020,5020,0
20240312,174400,193111250,5020,5020,5020,5020,0
20240312,174300,193111250,5020,5020,5020,5020,0
20240312,174200,193111250,5020,5020,5020,5020,0
20240312,174100,193111250,5020,5020,5020,5020,0
20240312,174000,193111250,5020,5020,5020,5020,0
20240312,173900,193111250,5020,5020,5020,5020,0
20240312,173800,193111250,5020,5020,5020,5020,0
20240312,173700,193111250,5020,5020,5020,5020,0
20240312,173600,193111250,5020,5020,5020,5020,0
20240312,173500,193111250,5020,5020,5020,5020,0
20240312,173400,193111250,5020,5020,5020,5020,0
20240312,173300,193111250,5020,5020,5020,5020,0
20240312,173200,193111250,5020,5020,5020,5020,0
20240312,173100,193111250,5020,5020,5020,5020,0
20240312,173000,193111250,5020,5020,5020,5020,0
20240312,172900,193111250,5020,5020,5020,5020,0
20240312,172800,193111250,5020,5020,5020,5020,0
20240312,172700,193111250,5020,5020,5020,5020,0
20240312,172600,193111250,5020,5020,5020,5020,234
20240312,172500,193111250,5020,5020,5020,5020,0
20240312,172400,193111250,5020,5020,5020,5020,0
20240312,172300,193111250,5020,5020,5020,5020,0
20240312,172200,193111250,5020,5020,5020,5020,0
20240312,172100,193111250,5020,5020,5020,5020,0
20240312,172000,193111250,5020,5020,5020,5020,0
20240312,171900,193111250,5020,5020,5020,5020,0
20240312,171800,193111250,5020,5020,5020,5020,0
20240312,171700,193111250,5020,5020,5020,5020,0
20240312,171600,193111250,5020,5020,5020,5020,0
20240312,171500,193111250,5020,5020,5020,5020,0
20240312,171400,193111250,5020,5020,5020,5020,0
20240312,171300,193111250,5020,5020,5020,5020,0
20240312,171200,193111250,5020,5020,5020,5020,0
20240312,171100,193111250,5020,5020,5020,5020,0
20240312,171000,193111250,5020,5020,5020,5020,0
20240312,170900,193111250,5020,5020,5020,5020,0
20240312,170800,193111250,5020,5020,5020,5020,0
20240312,170700,193111250,5020,5020,5020,5020,0
20240312,170600,193111250,5020,5020,5020,5020,0
20240312,170500,193111250,5020,5020,5020,5020,0
20240312,170400,193111250,5020,5020,5020,5020,0
20240312,170300,193111250,5020,5020,5020,5020,0
20240312,170200,193111250,5020,5020,5020,5020,0
20240312,170100,193111250,5020,5020,5020,5020,0
20240312,170000,193111250,5020,5020,5020,5020,0
20240312,165900,193111250,5020,5020,5020,5020,0
20240312,165800,193111250,5020,5020,5020,5020,0
20240312,165700,193111250,5020,5020,5020,5020,0
20240312,165600,193111250,5020,5020,5020,5020,234
20240312,165500,193111250,5020,5020,5020,5020,0
20240312,165400,193111250,5020,5020,5020,5020,0
20240312,165300,193111250,5020,5020,5020,5020,0
20240312,165200,193111250,5020,5020,5020,5020,0
20240312,165100,193111250,5020,5020,5020,5020,0
20240312,165000,193111250,5020,5020,5020,5020,0
20240312,164900,193111250,5020,5020,5020,5020,0
20240312,164800,193111250,5020,5020,5020,5020,0
20240312,164700,193111250,5020,5020,5020,5020,0
20240312,164600,193111250,5020,5020,5020,5020,0
20240312,164500,193111250,5020,5020,5020,5020,0
20240312,164400,193111250,5020,5020,5020,5020,0
20240312,164300,193111250,5020,5020,5020,5020,0
20240312,164200,193111250,5020,5020,5020,5020,0
20240312,164100,193111250,5020,5020,5020,5020,0
20240312,164000,193111250,5020,5020,5020,5020,0
20240312,163900,193111250,5020,5020,5020,5020,0
20240312,163800,193111250,5020,5020,5020,5020,0
20240312,163700,193111250,5020,5020,5020,5020,0
20240312,163600,193111250,5020,5020,5020,5020,0
20240312,163500,193111250,5020,5020,5020,5020,0
20240312,163400,193111250,5020,5020,5020,5020,0
20240312,163300,193111250,5020,5020,5020,5020,0
20240312,163200,193111250,5020,5020,5020,5020,0
20240312,163100,193111250,5020,5020,5020,5020,0
20240312,163000,193111250,5020,5020,5020,5020,0
20240312,162900,193111250,5020,5020,5020,5020,0
20240312,162800,193111250,5020,5020,5020,5020,0
20240312,162700,193111250,5020,5020,5020,5020,0
20240312,162600,193111250,5020,5020,5020,5020,234
20240312,162500,193111250,5020,5020,5020,5020,0
20240312,162400,193111250,5020,5020,5020,5020,0
20240312,162300,193111250,5020,5020,5020,5020,0
20240312,162200,193111250,5020,5020,5020,5020,0
20240312,162100,193111250,5020,5020,5020,5020,0
20240312,162000,193111250,5020,5020,5020,5020,0
20240312,161900,193111250,5020,5020,5020,5020,0
20240312,161800,193111250,5020,5020,5020,5020,0
20240312,161700,193111250,5020,5020,5020,5020,0
20240312,161600,193111250,5020,5020,5020,5020,0
20240312,161500,193111250,5020,5020,5020,5020,0
20240312,161400,193111250,5020,5020,5020,5020,0
20240312,161300,193111250,5020,5020,5020,5020,0
20240312,161200,193111250,5020,5020,5020,5020,0
20240312,161100,193111250,5020,5020,5020,5020,0
20240312,161000,193111250,5020,5020,5020,5020,0
20240312,160900,193111250,5020,5020,5020,5020,0
20240312,160800,193111250,5020,5020,5020,5020,0
20240312,160700,193111250,5020,5020,5020,5020,0
20240312,160600,193111250,5020,5020,5020,5020,0
20240312,160500,193111250,5020,5020,5020,5020,0
20240312,160400,193111250,5020,5020,5020,5020,0
20240312,160300,193111250,5020,5020,5020,5020,0
20240312,160200,193111250,5020,5020,5020,5020,0
20240312,160100,193111250,5020,5020,5020,5020,0
20240312,160000,193111250,5020,5020,5020,5020,0
20240312,155900,193111250,5020,5020,5020,5020,0
20240312,155800,193111250,5020,5020,5020,5020,0
20240312,155700,193111250,5020,5020,5020,5020,0
20240312,155600,193111250,5020,5020,5020,5020,234
20240312,155500,193111250,5020,5020,5020,5020,0
20240312,155400,193111250,5020,5020,5020,5020,0
20240312,155300,193111250,5020,5020,5020,5020,0
20240312,155200,193111250,5020,5020,5020,5020,0
20240312,155100,193111250,5020,5020,5020,5020,0
20240312,155000,193111250,5020,5020,5020,5020,0
20240312,154900,193111250,5020,5020,5020,5020,0
20240312,154800,193111250,5020,5020,5020,5020,0
20240312,154700,193111250,5020,5020,5020,5020,0
20240312,154600,193111250,5020,5020,5020,5020,0
20240312,154500,193111250,5020,5020,5020,5020,0
20240312,154400,193111250,5020,5020,5020,5020,0
20240312,154300,193111250,5020,5020,5020,5020,0
20240312,154200,193111250,5020,5020,5020,5020,0
20240312,154100,193111250,5020,5020,5020,5020,0
20240312,154000,193111250,5020,5020,5020,5020,0
20240312,153900,193111250,5020,5020,5020,5020,0
20240312,153800,193111250,5020,5020,5020,5020,0
20240312,153700,193111250,5020,5020,5020,5020,0
20240312,153600,193111250,5020,5020,5020,5020,0
20240312,153500,193111250,5020,5020,5020,5020,0
20240312,153400,193111250,5020,5020,5020,5020,0
20240312,153300,193111250,5020,5020,5020,5020,0
20240312,153200,193111250,5020,5020,5020,5020,0
20240312,153100,193111250,5020,5020,5020,5020,0
20240312,153000,193111250,5020,5020,5020,5020,234
20240312,152900,191936570,5030,5030,5030,5030,0
20240312,152800,191936570,5030,5030,5030,5030,0
20240312,152700,191936570,5030,5030,5030,5030,0
20240312,152600,191936570,5030,5030,5030,5030,0
20240312,152500,191936570,5030,5030,5030,5030,0
20240312,152400,191936570,5030,5030,5030,5030,0
20240312,152300,191936570,5030,5030,5030,5030,0
20240312,152200,191936570,5030,5030,5030,5030,0
20240312,152100,191936570,5030,5030,5030,5030,0
20240312,152000,191936570,5030,5030,5030,5030,0
20240312,151900,191936570,5030,5030,5030,5030,18
20240312,151800,191846030,5030,5030,5030,5030,6
20240312,151700,191815850,4990,4990,4990,4990,2
20240312,151600,191805870,5000,5000,5000,5000,0
20240312,151500,191805870,5000,5000,5000,5000,1
20240312,151400,191800870,5000,4990,5000,4990,1053
20240312,151300,186546350,4990,4990,4990,4990,90
20240312,151200,186097250,4990,4990,4990,4990,47
20240312,151100,185862720,4990,5010,5010,4990,1006
20240312,151000,180832500,5040,5040,5040,5040,0
20240312,150900,180832500,5040,5040,5040,5040,0
20240312,150800,180832500,5040,5040,5040,5040,1
20240312,150700,180827460,5010,5010,5010,5010,119
20240312,150600,180231270,5010,5010,5010,5010,280
20240312,150500,178828470,5010,5010,5010,5010,1
20240312,150400,178823460,5040,5040,5040,5040,0
20240312,150300,178823460,5040,5040,5040,5040,1
20240312,150200,178818420,5010,5010,5010,5010,0
20240312,150100,178818420,5010,5010,5010,5010,194
20240312,150000,177846480,5020,5020,5020,5020,163
20240312,145900,177028220,5020,5020,5020,5020,0
20240312,145800,177028220,5020,5030,5030,5020,1839
20240312,145700,167789500,5040,5040,5040,5040,0
20240312,145600,167789500,5040,5040,5040,5040,20
20240312,145500,167688700,5030,5030,5030,5030,220
20240312,145400,166582100,5040,5040,5040,5040,0
20240312,145300,166582100,5040,5040,5040,5040,0
20240312,145200,166582100,5040,5040,5040,5040,1
20240312,145100,166577060,5030,5030,5030,5030,0
20240312,145000,166577060,5030,5040,5040,5030,21
20240312,144900,166471420,5040,5040,5040,5040,0
20240312,144800,166471420,5040,5040,5040,5040,86
20240312,144700,166037980,5040,5040,5040,5040,39
20240312,144600,165841420,5040,5040,5040,5040,0
20240312,144500,165841420,5040,5040,5040,5040,0
20240312,144400,165841420,5040,5040,5040,5040,0
20240312,144300,165841420,5040,5040,5040,5040,0
20240312,144200,165841420,5040,5050,5050,5040,715
20240312,144100,162236780,5070,5070,5070,5070,0
20240312,144000,162236780,5070,5070,5070,5070,1
20240312,143900,162231710,5060,5060,5060,5060,2
20240312,143800,162221590,5070,5070,5070,5070,17
20240312,143700,162135400,5070,5050,5070,5050,18
20240312,143600,162044480,5050,5050,5050,5050,4
20240312,143500,162024280,5050,5050,5050,5050,0
20240312,143400,162024280,5050,5050,5050,5050,318
20240312,143300,160418380,5070,5070,5070,5070,0
20240312,143200,160418380,5070,5070,5070,5070,0
20240312,143100,160418380,5070,5070,5070,5070,0
20240312,143000,160418380,5070,5070,5070,5070,0
20240312,142900,160418380,5070,5050,5070,5050,387
20240312,142800,158464010,5070,5070,5070,5070,0
20240312,142700,158464010,5070,5060,5070,5060,5
20240312,142600,158438700,5070,5070,5070,5070,0
20240312,142500,158438700,5070,5070,5070,5070,53
20240312,142400,158169990,5070,5070,5070,5070,0
20240312,142300,158169990,5070,5070,5070,5070,0
20240312,142200,158169990,5070,5070,5070,5070,0
20240312,142100,158169990,5070,5070,5070,5070,0
20240312,142000,158169990,5070,5070,5070,5070,0
20240312,141900,158169990,5070,5070,5070,5070,0
20240312,141800,158169990,5070,5070,5070,5070,50
20240312,141700,157916490,5070,5070,5070,5070,0
20240312,141600,157916490,5070,5070,5070,5070,0
20240312,141500,157916490,5070,5070,5070,5070,0
20240312,141400,157916490,5070,5070,5070,5070,398
20240312,141300,155898630,5070,5070,5070,5070,0
20240312,141200,155898630,5070,5070,5070,5070,0
20240312,141100,155898630,5070,5070,5070,5070,0
20240312,141000,155898630,5070,5070,5070,5070,30
20240312,140900,155746530,5070,5070,5070,5070,1
20240312,140800,155741460,5070,5070,5070,5070,0
20240312,140700,155741460,5070,5070,5070,5070,0
20240312,140600,155741460,5070,5060,5070,5060,4
20240312,140500,155721210,5070,5080,5080,5070,60
20240312,140400,155417000,5080,5080,5080,5080,0
20240312,140300,155417000,5080,5080,5080,5080,0
20240312,140200,155417000,5080,5080,5080,5080,0
20240312,140100,155417000,5080,5080,5080,5080,0
20240312,140000,155417000,5080,5080,5080,5080,1
20240312,135900,155411920,5080,5080,5080,5080,0
20240312,135800,155411920,5080,5080,5080,5080,1
20240312,135700,155406840,5080,5080,5080,5080,30
20240312,135600,155254440,5080,5080,5080,5080,0
20240312,135500,155254440,5080,5080,5080,5080,0
20240312,135400,155254440,5080,5070,5080,5070,1100
20240312,135300,149669440,5080,5070,5080,5070,139
20240312,135200,148963700,5070,5070,5070,5070,0
20240312,135100,148963700,5070,5070,5070,5070,2
20240312,135000,148953560,5070,5070,5080,5070,11
20240312,134900,148897780,5080,5080,5080,5080,0
20240312,134800,148897780,5080,5080,5080,5080,0
20240312,134700,148897780,5080,5070,5080,5070,501
20240312,134600,146357700,5080,5080,5080,5080,2
20240312,134500,146347540,5070,5070,5070,5070,59
20240312,134400,146048410,5080,5080,5080,5080,0
20240312,134300,146048410,5080,5080,5080,5080,438
20240312,134200,143823370,5080,5070,5080,5070,21
20240312,134100,143716890,5070,5070,5070,5070,43
20240312,134000,143498880,5060,5070,5070,5060,227
20240312,133900,142348020,5070,5070,5070,5070,200
20240312,133800,141334020,5070,5070,5070,5070,0
20240312,133700,141334020,5070,5070,5070,5070,0
20240312,133600,141334020,5070,5060,5070,5040,987
20240312,133500,136351280,5070,5070,5070,5070,0
20240312,133400,136351280,5070,5070,5070,5060,14
20240312,133300,136280320,5070,5070,5070,5070,1
20240312,133200,136275250,5060,5060,5060,5060,21
20240312,133100,136168990,5060,5060,5060,5060,0
20240312,133000,136168990,5060,5060,5060,5060,22
20240312,132900,136057670,5070,5070,5070,5070,280
20240312,132800,134638070,5070,5070,5070,5070,0
20240312,132700,134638070,5070,5070,5070,5070,0
20240312,132600,134638070,5070,5070,5070,5070,0
20240312,132500,134638070,5070,5070,5070,5070,220
20240312,132400,133522670,5070,5070,5070,5070,0
20240312,132300,133522670,5070,5070,5070,5070,1
20240312,132200,133517600,5060,5060,5060,5060,47
20240312,132100,133279780,5060,5060,5060,5060,468
20240312,132000,130911700,5060,5060,5060,5060,0
20240312,131900,130911700,5060,5060,5060,5060,0
20240312,131800,130911700,5060,5060,5060,5060,12
20240312,131700,130850980,5060,5060,5060,5060,2
20240312,131600,130840860,5050,5050,5050,5050,40
20240312,131500,130638860,5050,5050,5050,5050,201
20240312,131400,129623810,5060,5060,5060,5060,0
20240312,131300,129623810,5060,5060,5060,5060,0
20240312,131200,129623810,5060,5060,5060,5050,149
20240312,131100,128869900,5070,5070,5070,5070,0
20240312,131000,128869900,5070,5070,5070,5070,0
20240312,130900,128869900,5070,5050,5070,5040,42
20240312,130800,128658180,5070,5070,5070,5070,0
20240312,130700,128658180,5070,5070,5070,5070,0
20240312,130600,128658180,5070,5070,5070,5070,0
20240312,130500,128658180,5070,5070,5070,5070,0
20240312,130400,128658180,5070,5070,5070,5070,0
20240312,130300,128658180,5070,5070,5070,5070,0
20240312,130200,128658180,5070,5070,5070,5070,1
20240312,130100,128653110,5050,5050,5050,5050,0
20240312,130000,128653110,5050,5050,5050,5050,0
20240312,125900,128653110,5050,5050,5050,5050,0
20240312,125800,128653110,5050,5050,5070,5050,151
20240312,125700,127890540,5050,5070,5070,5050,69
20240312,125600,127541690,5070,5070,5070,5070,0
20240312,125500,127541690,5070,5070,5070,5070,0
20240312,125400,127541690,5070,5070,5070,5070,0
20240312,125300,127541690,5070,5070,5070,5070,20
20240312,125200,127440290,5070,5070,5070,5070,0
20240312,125100,127440290,5070,5060,5070,5060,2
20240312,125000,127430160,5060,5060,5060,5060,250
20240312,124900,126165160,5060,5060,5060,5060,77
20240312,124800,125775540,5060,5060,5060,5060,0
20240312,124700,125775540,5060,5060,5060,5060,0
20240312,124600,125775540,5060,5050,5060,5050,136
20240312,124500,125088730,5060,5060,5060,5060,4
20240312,124400,125068490,5060,5050,5060,5050,538
20240312,124300,122348940,5060,5050,5060,5050,52
20240312,124200,122085840,5050,5050,5060,5050,18
20240312,124100,121994930,5050,5050,5060,5050,12
20240312,124000,121934320,5050,5050,5050,5050,11
20240312,123900,121878770,5060,5060,5060,5060,1
20240312,123800,121873710,5060,5060,5060,5060,1
20240312,123700,121868650,5050,5050,5050,5050,36
20240312,123600,121686850,5050,5060,5060,5050,152
20240312,123500,120918250,5060,5050,5060,5050,1660
20240312,123400,112531180,5040,5040,5040,5040,12
20240312,123300,112470700,5050,5050,5050,5040,1019
20240312,123200,107324780,5040,5040,5040,5040,2
20240312,123100,107314700,5020,5020,5020,5020,0
20240312,123000,107314700,5020,5030,5030,5020,59
20240312,122900,107018400,5040,5030,5040,5030,35
20240312,122800,106842050,5030,5030,5030,5030,0
20240312,122700,106842050,5030,5030,5030,5030,10
20240312,122600,106791750,5020,5020,5020,5020,2
20240312,122500,106781710,5020,5020,5020,5020,0
20240312,122400,106781710,5020,5020,5020,5020,0
20240312,122300,106781710,5020,5020,5020,5020,0
20240312,122200,106781710,5020,5020,5020,5020,0
20240312,122100,106781710,5020,5020,5020,5020,0
20240312,122000,106781710,5020,5020,5020,5020,23
20240312,121900,106666250,5000,5000,5000,5000,0
20240312,121800,106666250,5000,5000,5000,5000,0
20240312,121700,106666250,5000,5000,5000,5000,0
20240312,121600,106666250,5000,5000,5000,5000,0
20240312,121500,106666250,5000,5000,5000,5000,0
20240312,121400,106666250,5000,5000,5000,5000,0
20240312,121300,106666250,5000,5000,5000,5000,0
20240312,121200,106666250,5000,5000,5000,5000,0
20240312,121100,106666250,5000,5000,5000,5000,0
20240312,121000,106666250,5000,5000,5000,5000,0
20240312,120900,106666250,5000,5000,5000,5000,0
20240312,120800,106666250,5000,5000,5000,5000,8
20240312,120700,106626250,5030,5030,5030,5030,1
20240312,120600,106621220,4995,4995,4995,4995,0
20240312,120500,106621220,4995,4995,4995,4995,0
20240312,120400,106621220,4995,4995,4995,4995,0
20240312,120300,106621220,4995,4995,4995,4995,0
20240312,120200,106621220,4995,4995,4995,4995,0
20240312,120100,106621220,4995,4995,4995,4995,1
20240312,120000,106616225,5030,5030,5030,5030,20
20240312,115900,106515625,5030,5030,5030,5030,0
20240312,115800,106515625,5030,5030,5030,5030,0
20240312,115700,106515625,5030,5030,5030,5030,0
20240312,115600,106515625,5030,5030,5030,5030,0
20240312,115500,106515625,5030,5030,5030,5030,0
20240312,115400,106515625,5030,5030,5030,5030,0
20240312,115300,106515625,5030,5030,5030,5030,0
20240312,115200,106515625,5030,5030,5030,5030,1
20240312,115100,106510595,4995,4995,4995,4995,49
20240312,115000,106265840,4995,4995,4995,4995,0
20240312,114900,106265840,4995,4995,4995,4995,62
20240312,114800,105956150,4995,4995,4995,4995,0
20240312,114700,105956150,4995,4995,4995,4995,2
20240312,114600,105946160,4995,4995,4995,4995,0
20240312,114500,105946160,4995,5030,5030,4995,18
20240312,114400,105855690,5030,5030,5030,5030,19
20240312,114300,105760120,5040,5040,5040,5040,400
20240312,114200,103744120,5040,5040,5040,5040,0
20240312,114100,103744120,5040,5040,5040,5040,0
20240312,114000,103744120,5040,5040,5040,5040,0
20240312,113900,103744120,5040,5040,5040,5040,0
20240312,113800,103744120,5040,5040,5040,5040,0
20240312,113700,103744120,5040,5040,5040,5040,0
20240312,113600,103744120,5040,5040,5040,5040,0
20240312,113500,103744120,5040,5040,5040,5040,0
20240312,113400,103744120,5040,4990,5040,4990,2
20240312,113300,103734090,5050,4995,5050,4995,511
20240312,113200,101155705,4930,5030,5030,4930,2312
20240312,113100,89570535,5040,5030,5040,5030,10
20240312,113000,89520215,5040,5040,5040,5030,218
20240312,112900,88421565,5050,5050,5050,5050,0
20240312,112800,88421565,5050,5050,5050,5050,0
20240312,112700,88421565,5050,5050,5050,5050,0
20240312,112600,88421565,5050,5050,5050,5050,0
20240312,112500,88421565,5050,5050,5050,5050,0
20240312,112400,88421565,5050,5050,5050,5050,15
20240312,112300,88345815,5050,5050,5050,5050,10
20240312,112200,88295315,5050,5050,5050,5050,0
20240312,112100,88295315,5050,5050,5050,5050,0
20240312,112000,88295315,5050,5050,5050,5050,0
20240312,111900,88295315,5050,5050,5050,5050,0
20240312,111800,88295315,5050,5050,5050,5050,0
20240312,111700,88295315,5050,5050,5050,5050,7
20240312,111600,88259965,5060,5050,5060,5050,3
20240312,111500,88244795,5050,5050,5050,5050,0
20240312,111400,88244795,5050,5050,5050,5050,94
20240312,111300,87770095,5040,5040,5040,5040,0
20240312,111200,87770095,5040,5040,5040,5040,1
20240312,111100,87765055,5040,5050,5050,5040,91
20240312,111000,87306125,5050,5050,5050,5050,2277
20240312,110900,75807275,5050,5040,5050,5040,40
20240312,110800,75605615,5040,5040,5040,5040,0
20240312,110700,75605615,5040,5050,5050,5040,169
20240312,110600,74753825,5040,5040,5040,5040,0
20240312,110500,74753825,5040,5030,5040,5030,129
20240312,110400,74104365,5040,5040,5040,5040,53
20240312,110300,73837245,5050,5050,5050,5050,0
20240312,110200,73837245,5050,5040,5050,5040,37
20240312,110100,73650725,5050,5040,5050,5040,267
20240312,110000,72303045,5060,5060,5060,5060,20
20240312,105900,72201845,5060,5060,5060,5060,136
20240312,105800,71513685,5060,5060,5060,5060,128
20240312,105700,70866005,5060,5060,5060,5060,0
20240312,105600,70866005,5060,5050,5060,5050,292
20240312,105500,69391385,5040,5040,5040,5040,58
20240312,105400,69099065,5030,5030,5030,5030,0
20240312,105300,69099065,5030,5030,5030,5030,2
20240312,105200,69089005,5030,5030,5030,5030,60
20240312,105100,68787205,5030,5030,5030,5030,65
20240312,105000,68460255,5040,5040,5040,5040,178
20240312,104900,67563135,5040,5040,5040,5040,26
20240312,104800,67432095,5040,5030,5040,5030,232
20240312,104700,66263405,5020,5020,5020,5020,47
20240312,104600,66027465,5020,5020,5020,5020,0
20240312,104500,66027465,5020,5020,5020,5020,45
20240312,104400,65801565,5020,5020,5020,5020,31
20240312,104300,65645945,5010,5010,5010,5010,0
20240312,104200,65645945,5010,5010,5010,5010,0
20240312,104100,65645945,5010,5010,5010,5010,17
20240312,104000,65560775,4995,4995,4995,4995,0
20240312,103900,65560775,4995,4995,4995,4995,0
20240312,103800,65560775,4995,4995,4995,4995,1
20240312,103700,65555780,5010,5010,5010,5010,1
20240312,103600,65550770,4985,4985,4985,4985,21
20240312,103500,65446085,5020,5020,5020,5020,0
20240312,103400,65446085,5020,5020,5020,5020,0
20240312,103300,65446085,5020,5020,5020,5020,0
20240312,103200,65446085,5020,5020,5020,5020,0
20240312,103100,65446085,5020,5020,5020,5020,0
20240312,103000,65446085,5020,4965,5020,4965,214
20240312,102900,64373830,4980,4980,4980,4980,1
20240312,102800,64368850,4930,4930,4930,4930,0
20240312,102700,64368850,4930,4975,4975,4930,645
20240312,102600,61184710,4980,4980,4980,4980,5
20240312,102500,61159810,5010,5010,5010,5010,1
20240312,102400,61154800,5010,5010,5010,5010,0
20240312,102300,61154800,5010,5010,5010,5010,0
20240312,102200,61154800,5010,5010,5010,5010,0
20240312,102100,61154800,5010,5010,5010,5010,22
20240312,102000,61044580,5010,5010,5010,5010,2
20240312,101900,61034560,5010,5000,5010,5000,500
20240312,101800,58531660,5000,5000,5000,5000,8
20240312,101700,58491660,5000,5000,5000,5000,11
20240312,101600,58436660,4995,4995,4995,4995,0
20240312,101500,58436660,4995,4990,5010,4990,201
20240312,101400,57430150,4990,4990,4990,4990,0
20240312,101300,57430150,4990,4990,4990,4990,4
20240312,101200,57410190,4995,4995,4995,4995,0
20240312,101100,57410190,4995,4995,4995,4995,0
20240312,101000,57410190,4995,4995,4995,4995,0
20240312,100900,57410190,4995,4995,4995,4995,0
20240312,100800,57410190,4995,4995,4995,4995,0
20240312,100700,57410190,4995,4995,4995,4995,4
20240312,100600,57390210,4995,4995,4995,4995,0
20240312,100500,57390210,4995,4995,4995,4995,0
20240312,100400,57390210,4995,4995,4995,4995,1
20240312,100300,57385215,5000,5000,5000,5000,0
20240312,100200,57385215,5000,5000,5000,5000,0
20240312,100100,57385215,5000,5000,5000,5000,0
20240312,100000,57385215,5000,5000,5000,5000,231
20240312,095900,56230215,5020,5020,5020,5020,1
20240312,095800,56225195,5020,5020,5020,5020,49
20240312,095700,55979215,5000,5000,5000,5000,0
20240312,095600,55979215,5000,5000,5000,5000,0
20240312,095500,55979215,5000,5000,5000,5000,0
20240312,095400,55979215,5000,5000,5000,5000,9
20240312,095300,55934215,5000,5000,5000,5000,0
20240312,095200,55934215,5000,5000,5000,5000,0
20240312,095100,55934215,5000,5000,5000,5000,1
20240312,095000,55929215,4965,4965,4965,4965,12
20240312,094900,55869635,4975,4975,4975,4975,0
20240312,094800,55869635,4975,4975,4975,4975,16
20240312,094700,55790035,4975,4975,4975,4975,0
20240312,094600,55790035,4975,4975,4975,4975,0
20240312,094500,55790035,4975,4975,4975,4975,18
20240312,094400,55700485,4975,4975,4975,4975,0
20240312,094300,55700485,4975,4970,4975,4970,210
20240312,094200,54655965,4970,4970,4970,4970,0
20240312,094100,54655965,4970,4955,4970,4940,98
20240312,094000,54171535,4935,4955,4955,4935,100
20240312,093900,53677535,4950,4950,4950,4950,0
20240312,093800,53677535,4950,4950,4950,4950,154
20240312,093700,52915235,4950,4950,4950,4950,0
20240312,093600,52915235,4950,4950,4950,4950,0
20240312,093500,52915235,4950,4950,4950,4950,0
20240312,093400,52915235,4950,4950,4950,4950,0
20240312,093300,52915235,4950,4950,4950,4950,2
20240312,093200,52905335,4950,4950,4950,4950,84
20240312,093100,52489535,4975,4975,4975,4975,108
20240312,093000,51952235,4975,4975,4975,4975,0
20240312,092900,51952235,4975,4970,4975,4970,103
20240312,092800,51439840,4920,4920,4920,4920,0
20240312,092700,51439840,4920,4920,4920,4920,0
20240312,092600,51439840,4920,4920,4920,4920,0
20240312,092500,51439840,4920,4920,4920,4920,0
20240312,092400,51439840,4920,4920,4920,4920,0
20240312,092300,51439840,4920,4920,4920,4920,0
20240312,092200,51439840,4920,4920,4920,4920,0
20240312,092100,51439840,4920,4920,4920,4920,0
20240312,092000,51439840,4920,4935,4935,4920,1327
20240312,091900,44909025,4935,4950,4950,4930,101
20240312,091800,44410610,4950,4950,4950,4950,201
20240312,091700,43415660,4950,4950,4950,4950,1
20240312,091600,43410710,4950,4950,4950,4950,1
20240312,091500,43405760,4975,4950,4975,4950,2
20240312,091400,43395835,4950,4975,4975,4950,2
20240312,091300,43385910,4945,4930,4945,4930,1782
20240312,091200,34573935,4920,4925,4930,4920,173
20240312,091100,33721470,4920,4920,4920,4920,159
20240312,091000,32939190,4920,4925,4925,4910,143
20240312,090900,32235285,4925,4925,4925,4925,93
20240312,090800,31777260,4925,4905,4925,4905,101
20240312,090700,31279855,4905,4930,4930,4905,1009
20240312,090600,26318550,4930,4945,4945,4925,7
20240312,090500,26283985,4945,4945,4945,4940,4755
20240312,090400,2771375,4945,4970,4970,4945,2
20240312,090300,2761460,4940,4940,4940,4940,41
20240312,090200,2558920,4940,4940,4940,4940,222
20240312,090100,1462240,4940,4940,4940,4940,1
20240312,090000,1457300,4940,4940,4940,4940,295