KissMeData/044340/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,192600,130715190,9140,9140,9140,9140,106
20240318,192500,130715190,9140,9140,9140,9140,0
20240318,192400,130715190,9140,9140,9140,9140,0
20240318,192300,130715190,9140,9140,9140,9140,0
20240318,192200,130715190,9140,9140,9140,9140,0
20240318,192100,130715190,9140,9140,9140,9140,0
20240318,192000,130715190,9140,9140,9140,9140,0
20240318,191900,130715190,9140,9140,9140,9140,0
20240318,191800,130715190,9140,9140,9140,9140,0
20240318,191700,130715190,9140,9140,9140,9140,0
20240318,191600,130715190,9140,9140,9140,9140,0
20240318,191500,130715190,9140,9140,9140,9140,0
20240318,191400,130715190,9140,9140,9140,9140,0
20240318,191300,130715190,9140,9140,9140,9140,0
20240318,191200,130715190,9140,9140,9140,9140,0
20240318,191100,130715190,9140,9140,9140,9140,0
20240318,191000,130715190,9140,9140,9140,9140,0
20240318,190900,130715190,9140,9140,9140,9140,0
20240318,190800,130715190,9140,9140,9140,9140,0
20240318,190700,130715190,9140,9140,9140,9140,0
20240318,190600,130715190,9140,9140,9140,9140,0
20240318,190500,130715190,9140,9140,9140,9140,0
20240318,190400,130715190,9140,9140,9140,9140,0
20240318,190300,130715190,9140,9140,9140,9140,0
20240318,190200,130715190,9140,9140,9140,9140,0
20240318,190100,130715190,9140,9140,9140,9140,0
20240318,190000,130715190,9140,9140,9140,9140,0
20240318,185900,130715190,9140,9140,9140,9140,0
20240318,185800,130715190,9140,9140,9140,9140,0
20240318,185700,130715190,9140,9140,9140,9140,0
20240318,185600,130715190,9140,9140,9140,9140,106
20240318,185500,130715190,9140,9140,9140,9140,0
20240318,185400,130715190,9140,9140,9140,9140,0
20240318,185300,130715190,9140,9140,9140,9140,0
20240318,185200,130715190,9140,9140,9140,9140,0
20240318,185100,130715190,9140,9140,9140,9140,0
20240318,185000,130715190,9140,9140,9140,9140,0
20240318,184900,130715190,9140,9140,9140,9140,0
20240318,184800,130715190,9140,9140,9140,9140,0
20240318,184700,130715190,9140,9140,9140,9140,0
20240318,184600,130715190,9140,9140,9140,9140,0
20240318,184500,130715190,9140,9140,9140,9140,0
20240318,184400,130715190,9140,9140,9140,9140,0
20240318,184300,130715190,9140,9140,9140,9140,0
20240318,184200,130715190,9140,9140,9140,9140,0
20240318,184100,130715190,9140,9140,9140,9140,0
20240318,184000,130715190,9140,9140,9140,9140,0
20240318,183900,130715190,9140,9140,9140,9140,0
20240318,183800,130715190,9140,9140,9140,9140,0
20240318,183700,130715190,9140,9140,9140,9140,0
20240318,183600,130715190,9140,9140,9140,9140,0
20240318,183500,130715190,9140,9140,9140,9140,0
20240318,183400,130715190,9140,9140,9140,9140,0
20240318,183300,130715190,9140,9140,9140,9140,0
20240318,183200,130715190,9140,9140,9140,9140,0
20240318,183100,130715190,9140,9140,9140,9140,0
20240318,183000,130715190,9140,9140,9140,9140,0
20240318,182900,130715190,9140,9140,9140,9140,0
20240318,182800,130715190,9140,9140,9140,9140,0
20240318,182700,130715190,9140,9140,9140,9140,0
20240318,182600,130715190,9140,9140,9140,9140,106
20240318,182500,130715190,9140,9140,9140,9140,0
20240318,182400,130715190,9140,9140,9140,9140,0
20240318,182300,130715190,9140,9140,9140,9140,0
20240318,182200,130715190,9140,9140,9140,9140,0
20240318,182100,130715190,9140,9140,9140,9140,0
20240318,182000,130715190,9140,9140,9140,9140,0
20240318,181900,130715190,9140,9140,9140,9140,0
20240318,181800,130715190,9140,9140,9140,9140,0
20240318,181700,130715190,9140,9140,9140,9140,0
20240318,181600,130715190,9140,9140,9140,9140,0
20240318,181500,130715190,9140,9140,9140,9140,0
20240318,181400,130715190,9140,9140,9140,9140,0
20240318,181300,130715190,9140,9140,9140,9140,0
20240318,181200,130715190,9140,9140,9140,9140,0
20240318,181100,130715190,9140,9140,9140,9140,0
20240318,181000,130715190,9140,9140,9140,9140,0
20240318,180900,130715190,9140,9140,9140,9140,0
20240318,180800,130715190,9140,9140,9140,9140,0
20240318,180700,130715190,9140,9140,9140,9140,0
20240318,180600,130715190,9140,9140,9140,9140,0
20240318,180500,130715190,9140,9140,9140,9140,0
20240318,180400,130715190,9140,9140,9140,9140,0
20240318,180300,130715190,9140,9140,9140,9140,0
20240318,180200,130715190,9140,9140,9140,9140,0
20240318,180100,130715190,9140,9140,9140,9140,0
20240318,180000,130715190,9140,9140,9140,9140,0
20240318,175900,130715190,9140,9140,9140,9140,0
20240318,175800,130715190,9140,9140,9140,9140,0
20240318,175700,130715190,9140,9140,9140,9140,0
20240318,175600,130715190,9140,9140,9140,9140,106
20240318,175500,130715190,9140,9140,9140,9140,0
20240318,175400,130715190,9140,9140,9140,9140,0
20240318,175300,130715190,9140,9140,9140,9140,0
20240318,175200,130715190,9140,9140,9140,9140,0
20240318,175100,130715190,9140,9140,9140,9140,0
20240318,175000,130715190,9140,9140,9140,9140,0
20240318,174900,130715190,9140,9140,9140,9140,0
20240318,174800,130715190,9140,9140,9140,9140,0
20240318,174700,130715190,9140,9140,9140,9140,0
20240318,174600,130715190,9140,9140,9140,9140,0
20240318,174500,130715190,9140,9140,9140,9140,0
20240318,174400,130715190,9140,9140,9140,9140,0
20240318,174300,130715190,9140,9140,9140,9140,0
20240318,174200,130715190,9140,9140,9140,9140,0
20240318,174100,130715190,9140,9140,9140,9140,0
20240318,174000,130715190,9140,9140,9140,9140,0
20240318,173900,130715190,9140,9140,9140,9140,0
20240318,173800,130715190,9140,9140,9140,9140,0
20240318,173700,130715190,9140,9140,9140,9140,0
20240318,173600,130715190,9140,9140,9140,9140,0
20240318,173500,130715190,9140,9140,9140,9140,0
20240318,173400,130715190,9140,9140,9140,9140,0
20240318,173300,130715190,9140,9140,9140,9140,0
20240318,173200,130715190,9140,9140,9140,9140,0
20240318,173100,130715190,9140,9140,9140,9140,0
20240318,173000,130715190,9140,9140,9140,9140,0
20240318,172900,130715190,9140,9140,9140,9140,0
20240318,172800,130715190,9140,9140,9140,9140,0
20240318,172700,130715190,9140,9140,9140,9140,0
20240318,172600,130715190,9140,9140,9140,9140,106
20240318,172500,130715190,9140,9140,9140,9140,0
20240318,172400,130715190,9140,9140,9140,9140,0
20240318,172300,130715190,9140,9140,9140,9140,0
20240318,172200,130715190,9140,9140,9140,9140,0
20240318,172100,130715190,9140,9140,9140,9140,0
20240318,172000,130715190,9140,9140,9140,9140,0
20240318,171900,130715190,9140,9140,9140,9140,0
20240318,171800,130715190,9140,9140,9140,9140,0
20240318,171700,130715190,9140,9140,9140,9140,0
20240318,171600,130715190,9140,9140,9140,9140,0
20240318,171500,130715190,9140,9140,9140,9140,0
20240318,171400,130715190,9140,9140,9140,9140,0
20240318,171300,130715190,9140,9140,9140,9140,0
20240318,171200,130715190,9140,9140,9140,9140,0
20240318,171100,130715190,9140,9140,9140,9140,0
20240318,171000,130715190,9140,9140,9140,9140,0
20240318,170900,130715190,9140,9140,9140,9140,0
20240318,170800,130715190,9140,9140,9140,9140,0
20240318,170700,130715190,9140,9140,9140,9140,0
20240318,170600,130715190,9140,9140,9140,9140,0
20240318,170500,130715190,9140,9140,9140,9140,0
20240318,170400,130715190,9140,9140,9140,9140,0
20240318,170300,130715190,9140,9140,9140,9140,0
20240318,170200,130715190,9140,9140,9140,9140,0
20240318,170100,130715190,9140,9140,9140,9140,0
20240318,170000,130715190,9140,9140,9140,9140,0
20240318,165900,130715190,9140,9140,9140,9140,0
20240318,165800,130715190,9140,9140,9140,9140,0
20240318,165700,130715190,9140,9140,9140,9140,0
20240318,165600,130715190,9140,9140,9140,9140,106
20240318,165500,130715190,9140,9140,9140,9140,0
20240318,165400,130715190,9140,9140,9140,9140,0
20240318,165300,130715190,9140,9140,9140,9140,0
20240318,165200,130715190,9140,9140,9140,9140,0
20240318,165100,130715190,9140,9140,9140,9140,0
20240318,165000,130715190,9140,9140,9140,9140,0
20240318,164900,130715190,9140,9140,9140,9140,0
20240318,164800,130715190,9140,9140,9140,9140,0
20240318,164700,130715190,9140,9140,9140,9140,0
20240318,164600,130715190,9140,9140,9140,9140,0
20240318,164500,130715190,9140,9140,9140,9140,0
20240318,164400,130715190,9140,9140,9140,9140,0
20240318,164300,130715190,9140,9140,9140,9140,0
20240318,164200,130715190,9140,9140,9140,9140,0
20240318,164100,130715190,9140,9140,9140,9140,0
20240318,164000,130715190,9140,9140,9140,9140,0
20240318,163900,130715190,9140,9140,9140,9140,0
20240318,163800,130715190,9140,9140,9140,9140,0
20240318,163700,130715190,9140,9140,9140,9140,0
20240318,163600,130715190,9140,9140,9140,9140,0
20240318,163500,130715190,9140,9140,9140,9140,0
20240318,163400,130715190,9140,9140,9140,9140,0
20240318,163300,130715190,9140,9140,9140,9140,0
20240318,163200,130715190,9140,9140,9140,9140,0
20240318,163100,130715190,9140,9140,9140,9140,0
20240318,163000,130715190,9140,9140,9140,9140,0
20240318,162900,130715190,9140,9140,9140,9140,0
20240318,162800,130715190,9140,9140,9140,9140,0
20240318,162700,130715190,9140,9140,9140,9140,0
20240318,162600,130715190,9140,9140,9140,9140,106
20240318,162500,130715190,9140,9140,9140,9140,0
20240318,162400,130715190,9140,9140,9140,9140,0
20240318,162300,130715190,9140,9140,9140,9140,0
20240318,162200,130715190,9140,9140,9140,9140,0
20240318,162100,130715190,9140,9140,9140,9140,0
20240318,162000,130715190,9140,9140,9140,9140,0
20240318,161900,130715190,9140,9140,9140,9140,0
20240318,161800,130715190,9140,9140,9140,9140,0
20240318,161700,130715190,9140,9140,9140,9140,0
20240318,161600,130715190,9140,9140,9140,9140,0
20240318,161500,130715190,9140,9140,9140,9140,0
20240318,161400,130715190,9140,9140,9140,9140,0
20240318,161300,130715190,9140,9140,9140,9140,0
20240318,161200,130715190,9140,9140,9140,9140,0
20240318,161100,130715190,9140,9140,9140,9140,0
20240318,161000,130715190,9140,9140,9140,9140,0
20240318,160900,130715190,9140,9140,9140,9140,0
20240318,160800,130715190,9140,9140,9140,9140,0
20240318,160700,130715190,9140,9140,9140,9140,0
20240318,160600,130715190,9140,9140,9140,9140,0
20240318,160500,130715190,9140,9140,9140,9140,0
20240318,160400,130715190,9140,9140,9140,9140,0
20240318,160300,130715190,9140,9140,9140,9140,0
20240318,160200,130715190,9140,9140,9140,9140,0
20240318,160100,130715190,9140,9140,9140,9140,0
20240318,160000,130715190,9140,9140,9140,9140,0
20240318,155900,130715190,9140,9140,9140,9140,0
20240318,155800,130715190,9140,9140,9140,9140,0
20240318,155700,130715190,9140,9140,9140,9140,0
20240318,155600,130715190,9140,9140,9140,9140,106
20240318,155500,130715190,9140,9140,9140,9140,0
20240318,155400,130715190,9140,9140,9140,9140,0
20240318,155300,130715190,9140,9140,9140,9140,0
20240318,155200,130715190,9140,9140,9140,9140,0
20240318,155100,130715190,9140,9140,9140,9140,0
20240318,155000,130715190,9140,9140,9140,9140,0
20240318,154900,130715190,9140,9140,9140,9140,0
20240318,154800,130715190,9140,9140,9140,9140,0
20240318,154700,130715190,9140,9140,9140,9140,0
20240318,154600,130715190,9140,9140,9140,9140,0
20240318,154500,130715190,9140,9140,9140,9140,0
20240318,154400,130715190,9140,9140,9140,9140,0
20240318,154300,130715190,9140,9140,9140,9140,0
20240318,154200,130715190,9140,9140,9140,9140,0
20240318,154100,130715190,9140,9140,9140,9140,0
20240318,154000,130715190,9140,9140,9140,9140,0
20240318,153900,130715190,9140,9140,9140,9140,0
20240318,153800,130715190,9140,9140,9140,9140,0
20240318,153700,130715190,9140,9140,9140,9140,0
20240318,153600,130715190,9140,9140,9140,9140,0
20240318,153500,130715190,9140,9140,9140,9140,0
20240318,153400,130715190,9140,9140,9140,9140,0
20240318,153300,130715190,9140,9140,9140,9140,0
20240318,153200,130715190,9140,9140,9140,9140,0
20240318,153100,130715190,9140,9140,9140,9140,0
20240318,153000,130715190,9140,9140,9140,9140,106
20240318,152900,129746350,9130,9130,9130,9130,0
20240318,152800,129746350,9130,9130,9130,9130,0
20240318,152700,129746350,9130,9130,9130,9130,0
20240318,152600,129746350,9130,9130,9130,9130,0
20240318,152500,129746350,9130,9130,9130,9130,0
20240318,152400,129746350,9130,9130,9130,9130,0
20240318,152300,129746350,9130,9130,9130,9130,0
20240318,152200,129746350,9130,9130,9130,9130,0
20240318,152100,129746350,9130,9130,9130,9130,0
20240318,152000,129746350,9130,9130,9130,9130,0
20240318,151900,129746350,9130,9130,9130,9130,0
20240318,151800,129746350,9130,9130,9130,9130,0
20240318,151700,129746350,9130,9130,9130,9130,0
20240318,151600,129746350,9130,9130,9130,9130,2
20240318,151500,129728090,9100,9100,9100,9100,0
20240318,151400,129728090,9100,9120,9120,9100,1079
20240318,151300,119907560,9140,9140,9140,9140,1
20240318,151200,119898420,9140,9140,9140,9140,0
20240318,151100,119898420,9140,9140,9140,9140,0
20240318,151000,119898420,9140,9140,9140,9140,0
20240318,150900,119898420,9140,9140,9140,9140,0
20240318,150800,119898420,9140,9140,9140,9140,0
20240318,150700,119898420,9140,9140,9140,9140,0
20240318,150600,119898420,9140,9140,9140,9140,0
20240318,150500,119898420,9140,9140,9140,9140,0
20240318,150400,119898420,9140,9140,9140,9140,0
20240318,150300,119898420,9140,9140,9140,9140,0
20240318,150200,119898420,9140,9140,9140,9140,0
20240318,150100,119898420,9140,9130,9140,9130,6
20240318,150000,119843590,9130,9130,9130,9130,0
20240318,145900,119843590,9130,9130,9130,9130,0
20240318,145800,119843590,9130,9130,9130,9130,36
20240318,145700,119514910,9130,9130,9130,9130,13
20240318,145600,119396220,9130,9130,9130,9130,0
20240318,145500,119396220,9130,9130,9130,9130,55
20240318,145400,118894070,9130,9130,9130,9130,0
20240318,145300,118894070,9130,9130,9130,9130,0
20240318,145200,118894070,9130,9130,9130,9130,0
20240318,145100,118894070,9130,9130,9130,9130,32
20240318,145000,118601910,9100,9100,9100,9100,0
20240318,144900,118601910,9100,9100,9100,9100,0
20240318,144800,118601910,9100,9100,9100,9100,0
20240318,144700,118601910,9100,9100,9100,9100,0
20240318,144600,118601910,9100,9100,9100,9100,0
20240318,144500,118601910,9100,9100,9100,9100,0
20240318,144400,118601910,9100,9100,9100,9100,400
20240318,144300,114961910,9100,9120,9120,9100,999
20240318,144200,105866220,9140,9140,9140,9140,0
20240318,144100,105866220,9140,9140,9140,9140,0
20240318,144000,105866220,9140,9140,9140,9140,0
20240318,143900,105866220,9140,9140,9140,9140,0
20240318,143800,105866220,9140,9140,9140,9140,0
20240318,143700,105866220,9140,9140,9140,9140,0
20240318,143600,105866220,9140,9140,9140,9140,0
20240318,143500,105866220,9140,9140,9140,9140,0
20240318,143400,105866220,9140,9140,9140,9140,0
20240318,143300,105866220,9140,9140,9140,9140,0
20240318,143200,105866220,9140,9140,9140,9140,1
20240318,143100,105857080,9110,9110,9110,9110,0
20240318,143000,105857080,9110,9110,9110,9110,100
20240318,142900,104946080,9100,9100,9100,9100,0
20240318,142800,104946080,9100,9100,9100,9100,0
20240318,142700,104946080,9100,9100,9100,9100,0
20240318,142600,104946080,9100,9100,9100,9100,0
20240318,142500,104946080,9100,9100,9100,9100,0
20240318,142400,104946080,9100,9100,9100,9100,0
20240318,142300,104946080,9100,9100,9100,9100,0
20240318,142200,104946080,9100,9100,9100,9100,0
20240318,142100,104946080,9100,9100,9100,9100,0
20240318,142000,104946080,9100,9100,9100,9100,201
20240318,141900,103116980,9110,9120,9120,9110,40
20240318,141800,102752330,9130,9130,9130,9130,95
20240318,141700,101884980,9150,9150,9150,9150,0
20240318,141600,101884980,9150,9150,9150,9150,0
20240318,141500,101884980,9150,9150,9150,9150,0
20240318,141400,101884980,9150,9140,9150,9140,6
20240318,141300,101830130,9140,9140,9140,9140,0
20240318,141200,101830130,9140,9140,9140,9140,0
20240318,141100,101830130,9140,9140,9140,9140,0
20240318,141000,101830130,9140,9140,9140,9140,1
20240318,140900,101820990,9140,9140,9140,9140,0
20240318,140800,101820990,9140,9140,9140,9140,0
20240318,140700,101820990,9140,9140,9140,9140,0
20240318,140600,101820990,9140,9140,9140,9140,32
20240318,140500,101528510,9150,9150,9150,9150,1
20240318,140400,101519360,9140,9140,9140,9140,1
20240318,140300,101510220,9140,9140,9140,9140,0
20240318,140200,101510220,9140,9140,9140,9140,0
20240318,140100,101510220,9140,9140,9140,9140,0
20240318,140000,101510220,9140,9140,9140,9140,5
20240318,135900,101464520,9150,9150,9150,9150,0
20240318,135800,101464520,9150,9150,9150,9150,0
20240318,135700,101464520,9150,9150,9150,9150,0
20240318,135600,101464520,9150,9150,9150,9150,0
20240318,135500,101464520,9150,9150,9150,9150,0
20240318,135400,101464520,9150,9130,9150,9130,2
20240318,135300,101446240,9130,9130,9130,9130,20
20240318,135200,101263640,9130,9130,9130,9130,11
20240318,135100,101163210,9130,9130,9130,9130,0
20240318,135000,101163210,9130,9130,9130,9130,0
20240318,134900,101163210,9130,9130,9130,9130,2
20240318,134800,101144950,9130,9130,9130,9130,7
20240318,134700,101081040,9130,9130,9130,9130,0
20240318,134600,101081040,9130,9130,9130,9130,0
20240318,134500,101081040,9130,9130,9130,9130,0
20240318,134400,101081040,9130,9130,9130,9130,0
20240318,134300,101081040,9130,9130,9130,9130,0
20240318,134200,101081040,9130,9130,9130,9130,0
20240318,134100,101081040,9130,9130,9130,9130,0
20240318,134000,101081040,9130,9130,9130,9130,60
20240318,133900,100533240,9120,9120,9120,9120,0
20240318,133800,100533240,9120,9120,9120,9120,0
20240318,133700,100533240,9120,9120,9120,9120,0
20240318,133600,100533240,9120,9120,9120,9120,0
20240318,133500,100533240,9120,9120,9120,9120,0
20240318,133400,100533240,9120,9120,9120,9120,0
20240318,133300,100533240,9120,9120,9120,9120,0
20240318,133200,100533240,9120,9120,9120,9120,0
20240318,133100,100533240,9120,9120,9120,9120,21
20240318,133000,100341720,9120,9120,9120,9120,0
20240318,132900,100341720,9120,9120,9120,9120,29
20240318,132800,100077240,9150,9150,9150,9150,0
20240318,132700,100077240,9150,9150,9150,9150,0
20240318,132600,100077240,9150,9150,9150,9150,0
20240318,132500,100077240,9150,9130,9150,9130,30
20240318,132400,99802760,9150,9120,9150,9120,2
20240318,132300,99784490,9120,9120,9120,9120,1
20240318,132200,99775370,9140,9140,9140,9140,0
20240318,132100,99775370,9140,9140,9140,9140,0
20240318,132000,99775370,9140,9120,9140,9120,4
20240318,131900,99738850,9140,9140,9140,9140,0
20240318,131800,99738850,9140,9140,9140,9140,0
20240318,131700,99738850,9140,9140,9140,9140,0
20240318,131600,99738850,9140,9140,9140,9140,0
20240318,131500,99738850,9140,9140,9140,9140,0
20240318,131400,99738850,9140,9140,9140,9140,0
20240318,131300,99738850,9140,9130,9140,9110,138
20240318,131200,98479300,9130,9130,9130,9130,2
20240318,131100,98461040,9150,9150,9150,9150,0
20240318,131000,98461040,9150,9150,9150,9150,0
20240318,130900,98461040,9150,9150,9150,9150,0
20240318,130800,98461040,9150,9150,9150,9150,0
20240318,130700,98461040,9150,9150,9150,9150,0
20240318,130600,98461040,9150,9130,9150,9130,37
20240318,130500,98122510,9150,9150,9150,9150,0
20240318,130400,98122510,9150,9130,9150,9130,110
20240318,130300,97116050,9150,9130,9150,9130,57
20240318,130200,96595060,9140,9140,9140,9140,1
20240318,130100,96585920,9140,9140,9140,9140,0
20240318,130000,96585920,9140,9140,9140,9140,111
20240318,125900,95571380,9150,9150,9150,9150,0
20240318,125800,95571380,9150,9150,9150,9150,1
20240318,125700,95562230,9150,9130,9150,9130,200
20240318,125600,93733050,9120,9120,9120,9120,0
20240318,125500,93733050,9120,9120,9120,9120,1
20240318,125400,93723930,9120,9120,9120,9120,1
20240318,125300,93714810,9140,9140,9140,9140,0
20240318,125200,93714810,9140,9120,9140,9120,9
20240318,125100,93632670,9120,9120,9120,9120,0
20240318,125000,93632670,9120,9120,9120,9120,30
20240318,124900,93359070,9120,9120,9120,9120,1
20240318,124800,93349950,9110,9110,9110,9110,0
20240318,124700,93349950,9110,9110,9110,9110,1
20240318,124600,93340840,9120,9120,9120,9120,0
20240318,124500,93340840,9120,9120,9120,9120,0
20240318,124400,93340840,9120,9120,9120,9120,2
20240318,124300,93322600,9120,9120,9120,9120,2
20240318,124200,93304360,9140,9140,9140,9140,0
20240318,124100,93304360,9140,9140,9140,9140,0
20240318,124000,93304360,9140,9140,9140,9140,0
20240318,123900,93304360,9140,9140,9140,9140,200
20240318,123800,91476360,9140,9140,9140,9140,0
20240318,123700,91476360,9140,9140,9140,9140,0
20240318,123600,91476360,9140,9140,9140,9140,3
20240318,123500,91448940,9150,9150,9150,9150,0
20240318,123400,91448940,9150,9150,9150,9150,1
20240318,123300,91439790,9150,9150,9150,9150,0
20240318,123200,91439790,9150,9150,9150,9150,0
20240318,123100,91439790,9150,9150,9150,9150,0
20240318,123000,91439790,9150,9150,9150,9150,0
20240318,122900,91439790,9150,9150,9150,9150,1
20240318,122800,91430640,9110,9110,9110,9110,2
20240318,122700,91412420,9150,9150,9150,9150,0
20240318,122600,91412420,9150,9150,9150,9150,0
20240318,122500,91412420,9150,9150,9150,9150,0
20240318,122400,91412420,9150,9110,9150,9110,14
20240318,122300,91284440,9150,9110,9150,9110,2
20240318,122200,91266180,9080,9100,9100,9080,25
20240318,122100,91038830,9150,9150,9150,9150,0
20240318,122000,91038830,9150,9110,9160,9110,9
20240318,121900,90956700,9110,9110,9110,9110,0
20240318,121800,90956700,9110,9110,9160,9110,114
20240318,121700,89913390,9080,9080,9080,9080,0
20240318,121600,89913390,9080,9080,9080,9080,0
20240318,121500,89913390,9080,9080,9080,9080,0
20240318,121400,89913390,9080,9080,9080,9080,0
20240318,121300,89913390,9080,9100,9100,9080,206
20240318,121200,88042530,9080,9100,9100,9080,320
20240318,121100,85136840,9090,9090,9090,9090,500
20240318,121000,80591840,9090,9090,9090,9090,0
20240318,120900,80591840,9090,9130,9130,9090,3
20240318,120800,80564530,9120,9120,9150,9090,54
20240318,120700,80073320,9150,9120,9150,9120,2
20240318,120600,80055050,9100,9110,9110,9100,180
20240318,120500,78416990,9110,9110,9110,9110,0
20240318,120400,78416990,9110,9110,9110,9110,0
20240318,120300,78416990,9110,9110,9110,9110,0
20240318,120200,78416990,9110,9110,9110,9110,30
20240318,120100,78143690,9130,9130,9130,9130,0
20240318,120000,78143690,9130,9130,9130,9130,0
20240318,115900,78143690,9130,9130,9130,9130,0
20240318,115800,78143690,9130,9130,9130,9130,0
20240318,115700,78143690,9130,9130,9130,9130,0
20240318,115600,78143690,9130,9130,9130,9130,0
20240318,115500,78143690,9130,9110,9130,9110,3
20240318,115400,78116320,9130,9130,9130,9130,3
20240318,115300,78088930,9130,9130,9130,9130,2
20240318,115200,78070670,9150,9150,9150,9150,0
20240318,115100,78070670,9150,9150,9150,9150,0
20240318,115000,78070670,9150,9120,9150,9120,799
20240318,114900,70766670,9120,9120,9120,9120,1
20240318,114800,70757550,9120,9120,9120,9120,2
20240318,114700,70739310,9120,9120,9120,9120,0
20240318,114600,70739310,9120,9120,9120,9120,0
20240318,114500,70739310,9120,9120,9120,9120,0
20240318,114400,70739310,9120,9120,9120,9120,0
20240318,114300,70739310,9120,9120,9120,9120,0
20240318,114200,70739310,9120,9120,9120,9120,0
20240318,114100,70739310,9120,9120,9120,9120,0
20240318,114000,70739310,9120,9120,9120,9120,1
20240318,113900,70730190,9140,9120,9140,9120,17
20240318,113800,70575080,9110,9110,9110,9110,0
20240318,113700,70575080,9110,9110,9110,9110,0
20240318,113600,70575080,9110,9110,9110,9110,0
20240318,113500,70575080,9110,9110,9110,9110,22
20240318,113400,70374660,9110,9110,9110,9110,0
20240318,113300,70374660,9110,9110,9110,9110,0
20240318,113200,70374660,9110,9110,9110,9110,0
20240318,113100,70374660,9110,9110,9110,9110,0
20240318,113000,70374660,9110,9110,9110,9110,0
20240318,112900,70374660,9110,9110,9110,9110,0
20240318,112800,70374660,9110,9110,9110,9110,0
20240318,112700,70374660,9110,9110,9110,9110,0
20240318,112600,70374660,9110,9110,9110,9110,0
20240318,112500,70374660,9110,9110,9110,9110,0
20240318,112400,70374660,9110,9120,9120,9110,9
20240318,112300,70292590,9120,9120,9120,9120,4
20240318,112200,70256110,9120,9130,9130,9120,49
20240318,112100,69809190,9120,9120,9120,9120,5
20240318,112000,69763590,9130,9110,9140,9110,22
20240318,111900,69562700,9120,9120,9120,9120,0
20240318,111800,69562700,9120,9120,9120,9120,0
20240318,111700,69562700,9120,9120,9120,9120,0
20240318,111600,69562700,9120,9130,9130,9120,4
20240318,111500,69526210,9120,9120,9120,9120,6
20240318,111400,69471490,9120,9120,9120,9120,11
20240318,111300,69371170,9120,9110,9140,9110,60
20240318,111200,68823570,9140,9110,9140,9110,5
20240318,111100,68777950,9140,9110,9140,9110,50
20240318,111000,68321000,9140,9110,9140,9110,50
20240318,110900,67864080,9140,9090,9140,9090,112
20240318,110800,66843670,9090,9090,9090,9090,2
20240318,110700,66825490,9090,9090,9090,9090,0
20240318,110600,66825490,9090,9090,9090,9090,26
20240318,110500,66589150,9090,9090,9090,9090,219
20240318,110400,64598440,9120,9120,9120,9120,0
20240318,110300,64598440,9120,9120,9120,9120,0
20240318,110200,64598440,9120,9120,9120,9120,0
20240318,110100,64598440,9120,9120,9120,9120,10
20240318,110000,64507240,9120,9120,9120,9120,1
20240318,105900,64498120,9140,9140,9140,9140,0
20240318,105800,64498120,9140,9140,9140,9140,0
20240318,105700,64498120,9140,9140,9140,9140,0
20240318,105600,64498120,9140,9140,9140,9140,0
20240318,105500,64498120,9140,9110,9140,9110,51
20240318,105400,64033420,9110,9110,9110,9110,10
20240318,105300,63942320,9090,9090,9090,9090,10
20240318,105200,63851420,9080,9080,9080,9080,0
20240318,105100,63851420,9080,9080,9080,9080,0
20240318,105000,63851420,9080,9080,9080,9080,0
20240318,104900,63851420,9080,9080,9080,9080,0
20240318,104800,63851420,9080,9080,9080,9080,0
20240318,104700,63851420,9080,9080,9080,9080,0
20240318,104600,63851420,9080,9080,9080,9080,0
20240318,104500,63851420,9080,9080,9080,9080,0
20240318,104400,63851420,9080,9080,9080,9080,0
20240318,104300,63851420,9080,9080,9080,9080,0
20240318,104200,63851420,9080,9080,9080,9080,0
20240318,104100,63851420,9080,9080,9080,9080,0
20240318,104000,63851420,9080,9080,9080,9080,0
20240318,103900,63851420,9080,9080,9080,9080,0
20240318,103800,63851420,9080,9080,9080,9080,0
20240318,103700,63851420,9080,9080,9080,9080,0
20240318,103600,63851420,9080,9080,9080,9080,0
20240318,103500,63851420,9080,9080,9080,9080,2
20240318,103400,63833260,9140,9140,9140,9140,0
20240318,103300,63833260,9140,9080,9140,9080,1301
20240318,103200,51958610,9090,9090,9090,9090,1
20240318,103100,51949520,9090,9090,9090,9090,6
20240318,103000,51894980,9090,9090,9090,9090,6
20240318,102900,51840440,9090,9090,9090,9090,0
20240318,102800,51840440,9090,9090,9090,9090,0
20240318,102700,51840440,9090,9090,9090,9090,0
20240318,102600,51840440,9090,9090,9090,9090,200
20240318,102500,50022440,9120,9120,9120,9120,0
20240318,102400,50022440,9120,9080,9120,9080,1051
20240318,102300,40438040,9060,9060,9060,9060,0
20240318,102200,40438040,9060,9060,9060,9060,0
20240318,102100,40438040,9060,9060,9060,9060,0
20240318,102000,40438040,9060,9060,9060,9060,0
20240318,101900,40438040,9060,9060,9060,9060,0
20240318,101800,40438040,9060,9060,9060,9060,0
20240318,101700,40438040,9060,9060,9060,9060,0
20240318,101600,40438040,9060,9060,9060,9060,0
20240318,101500,40438040,9060,9060,9060,9060,0
20240318,101400,40438040,9060,9060,9060,9060,22
20240318,101300,40238720,9050,9060,9060,9050,5
20240318,101200,40193460,9050,9050,9050,9050,1
20240318,101100,40184410,9040,9050,9050,9040,284
20240318,101000,37614740,9050,9050,9050,9050,61
20240318,100900,37062690,9110,9110,9110,9110,0
20240318,100800,37062690,9110,9080,9110,9080,35
20240318,100700,36743870,9110,9110,9110,9110,0
20240318,100600,36743870,9110,9110,9110,9110,0
20240318,100500,36743870,9110,9060,9110,9060,27
20240318,100400,36498960,9050,9050,9050,9050,10
20240318,100300,36408460,9050,9060,9060,9050,124
20240318,100200,35285990,9070,9070,9070,9070,41
20240318,100100,34914120,9080,9080,9080,9080,2
20240318,100000,34895960,9120,9070,9120,9070,3
20240318,095900,34868700,9070,9070,9090,9070,407
20240318,095800,31177190,9080,9080,9080,9080,0
20240318,095700,31177190,9080,9080,9080,9080,333
20240318,095600,28153550,9070,9070,9070,9070,70
20240318,095500,27518650,9080,9080,9080,9080,0
20240318,095400,27518650,9080,9080,9080,9080,0
20240318,095300,27518650,9080,9080,9080,9080,0
20240318,095200,27518650,9080,9080,9080,9080,20
20240318,095100,27337050,9080,9080,9080,9080,8
20240318,095000,27264410,9070,9070,9070,9070,8
20240318,094900,27191850,9080,9080,9080,9080,0
20240318,094800,27191850,9080,9080,9080,9080,0
20240318,094700,27191850,9080,9080,9080,9080,0
20240318,094600,27191850,9080,9080,9080,9080,56
20240318,094500,26683370,9080,9080,9080,9080,10
20240318,094400,26592570,9080,9080,9080,9080,3
20240318,094300,26565330,9080,9080,9080,9080,2
20240318,094200,26547170,9120,9120,9120,9120,0
20240318,094100,26547170,9120,9080,9120,9080,135
20240318,094000,25316310,9120,9120,9120,9120,0
20240318,093900,25316310,9120,9080,9120,9080,12
20240318,093800,25207010,9120,9070,9120,9070,23
20240318,093700,24998260,9070,9070,9070,9070,0
20240318,093600,24998260,9070,9070,9070,9070,2
20240318,093500,24980120,9110,9110,9110,9110,0
20240318,093400,24980120,9110,9110,9110,9110,0
20240318,093300,24980120,9110,9070,9120,9070,1058
20240318,093200,15361080,9060,9060,9060,9060,0
20240318,093100,15361080,9060,9060,9060,9060,2
20240318,093000,15342960,9040,9060,9060,9040,50
20240318,092900,14890240,9070,9070,9070,9070,0
20240318,092800,14890240,9070,9070,9070,9070,0
20240318,092700,14890240,9070,9070,9070,9070,0
20240318,092600,14890240,9070,9070,9070,9070,2
20240318,092500,14872100,9070,9070,9070,9070,14
20240318,092400,14745120,9070,9070,9070,9070,0
20240318,092300,14745120,9070,9070,9070,9070,1
20240318,092200,14736050,9070,9070,9070,9070,0
20240318,092100,14736050,9070,9070,9070,9070,1
20240318,092000,14726980,9060,9060,9060,9060,2
20240318,091900,14708860,9060,9060,9060,9060,5
20240318,091800,14663560,9070,9050,9070,9050,52
20240318,091700,14192210,9050,9050,9050,9050,2
20240318,091600,14174110,9040,9060,9070,9030,298
20240318,091500,11477970,9060,9060,9060,9060,154
20240318,091400,10082730,9060,9070,9070,9060,444
20240318,091300,6059830,9060,9060,9060,9060,0
20240318,091200,6059830,9060,9060,9060,9060,8
20240318,091100,5987350,9060,9060,9060,9060,7
20240318,091000,5923930,9060,9070,9070,9060,208
20240318,090900,4037450,9070,9070,9070,9070,1
20240318,090800,4028380,9080,9070,9080,9070,11
20240318,090700,3928600,9070,9070,9070,9070,10
20240318,090600,3837900,9070,9070,9070,9070,8
20240318,090500,3765340,9080,9080,9080,9080,1
20240318,090400,3756260,9070,9070,9070,9070,0
20240318,090300,3756260,9070,9070,9070,9070,0
20240318,090200,3756260,9070,9070,9070,9070,0
20240318,090100,3756260,9070,9070,9070,9070,30
20240318,090000,3484160,9080,9100,9100,9080,383