KissMeData/080720/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,195100,63255540,5090,5090,5090,5090,326
20240312,195000,63255540,5090,5090,5090,5090,0
20240312,194900,63255540,5090,5090,5090,5090,0
20240312,194800,63255540,5090,5090,5090,5090,0
20240312,194700,63255540,5090,5090,5090,5090,0
20240312,194600,63255540,5090,5090,5090,5090,0
20240312,194500,63255540,5090,5090,5090,5090,0
20240312,194400,63255540,5090,5090,5090,5090,0
20240312,194300,63255540,5090,5090,5090,5090,0
20240312,194200,63255540,5090,5090,5090,5090,0
20240312,194100,63255540,5090,5090,5090,5090,0
20240312,194000,63255540,5090,5090,5090,5090,0
20240312,193900,63255540,5090,5090,5090,5090,0
20240312,193800,63255540,5090,5090,5090,5090,0
20240312,193700,63255540,5090,5090,5090,5090,0
20240312,193600,63255540,5090,5090,5090,5090,0
20240312,193500,63255540,5090,5090,5090,5090,0
20240312,193400,63255540,5090,5090,5090,5090,0
20240312,193300,63255540,5090,5090,5090,5090,0
20240312,193200,63255540,5090,5090,5090,5090,0
20240312,193100,63255540,5090,5090,5090,5090,0
20240312,193000,63255540,5090,5090,5090,5090,0
20240312,192900,63255540,5090,5090,5090,5090,0
20240312,192800,63255540,5090,5090,5090,5090,0
20240312,192700,63255540,5090,5090,5090,5090,0
20240312,192600,63255540,5090,5090,5090,5090,0
20240312,192500,63255540,5090,5090,5090,5090,0
20240312,192400,63255540,5090,5090,5090,5090,0
20240312,192300,63255540,5090,5090,5090,5090,0
20240312,192200,63255540,5090,5090,5090,5090,0
20240312,192100,63255540,5090,5090,5090,5090,326
20240312,192000,63255540,5090,5090,5090,5090,0
20240312,191900,63255540,5090,5090,5090,5090,0
20240312,191800,63255540,5090,5090,5090,5090,0
20240312,191700,63255540,5090,5090,5090,5090,0
20240312,191600,63255540,5090,5090,5090,5090,0
20240312,191500,63255540,5090,5090,5090,5090,0
20240312,191400,63255540,5090,5090,5090,5090,0
20240312,191300,63255540,5090,5090,5090,5090,0
20240312,191200,63255540,5090,5090,5090,5090,0
20240312,191100,63255540,5090,5090,5090,5090,0
20240312,191000,63255540,5090,5090,5090,5090,0
20240312,190900,63255540,5090,5090,5090,5090,0
20240312,190800,63255540,5090,5090,5090,5090,0
20240312,190700,63255540,5090,5090,5090,5090,0
20240312,190600,63255540,5090,5090,5090,5090,0
20240312,190500,63255540,5090,5090,5090,5090,0
20240312,190400,63255540,5090,5090,5090,5090,0
20240312,190300,63255540,5090,5090,5090,5090,0
20240312,190200,63255540,5090,5090,5090,5090,0
20240312,190100,63255540,5090,5090,5090,5090,0
20240312,190000,63255540,5090,5090,5090,5090,0
20240312,185900,63255540,5090,5090,5090,5090,0
20240312,185800,63255540,5090,5090,5090,5090,0
20240312,185700,63255540,5090,5090,5090,5090,0
20240312,185600,63255540,5090,5090,5090,5090,0
20240312,185500,63255540,5090,5090,5090,5090,0
20240312,185400,63255540,5090,5090,5090,5090,0
20240312,185300,63255540,5090,5090,5090,5090,0
20240312,185200,63255540,5090,5090,5090,5090,0
20240312,185100,63255540,5090,5090,5090,5090,326
20240312,185000,63255540,5090,5090,5090,5090,0
20240312,184900,63255540,5090,5090,5090,5090,0
20240312,184800,63255540,5090,5090,5090,5090,0
20240312,184700,63255540,5090,5090,5090,5090,0
20240312,184600,63255540,5090,5090,5090,5090,0
20240312,184500,63255540,5090,5090,5090,5090,0
20240312,184400,63255540,5090,5090,5090,5090,0
20240312,184300,63255540,5090,5090,5090,5090,0
20240312,184200,63255540,5090,5090,5090,5090,0
20240312,184100,63255540,5090,5090,5090,5090,0
20240312,184000,63255540,5090,5090,5090,5090,0
20240312,183900,63255540,5090,5090,5090,5090,0
20240312,183800,63255540,5090,5090,5090,5090,0
20240312,183700,63255540,5090,5090,5090,5090,0
20240312,183600,63255540,5090,5090,5090,5090,0
20240312,183500,63255540,5090,5090,5090,5090,0
20240312,183400,63255540,5090,5090,5090,5090,0
20240312,183300,63255540,5090,5090,5090,5090,0
20240312,183200,63255540,5090,5090,5090,5090,0
20240312,183100,63255540,5090,5090,5090,5090,0
20240312,183000,63255540,5090,5090,5090,5090,0
20240312,182900,63255540,5090,5090,5090,5090,0
20240312,182800,63255540,5090,5090,5090,5090,0
20240312,182700,63255540,5090,5090,5090,5090,0
20240312,182600,63255540,5090,5090,5090,5090,0
20240312,182500,63255540,5090,5090,5090,5090,0
20240312,182400,63255540,5090,5090,5090,5090,0
20240312,182300,63255540,5090,5090,5090,5090,0
20240312,182200,63255540,5090,5090,5090,5090,0
20240312,182100,63255540,5090,5090,5090,5090,326
20240312,182000,63255540,5090,5090,5090,5090,0
20240312,181900,63255540,5090,5090,5090,5090,0
20240312,181800,63255540,5090,5090,5090,5090,0
20240312,181700,63255540,5090,5090,5090,5090,0
20240312,181600,63255540,5090,5090,5090,5090,0
20240312,181500,63255540,5090,5090,5090,5090,0
20240312,181400,63255540,5090,5090,5090,5090,0
20240312,181300,63255540,5090,5090,5090,5090,0
20240312,181200,63255540,5090,5090,5090,5090,0
20240312,181100,63255540,5090,5090,5090,5090,0
20240312,181000,63255540,5090,5090,5090,5090,0
20240312,180900,63255540,5090,5090,5090,5090,0
20240312,180800,63255540,5090,5090,5090,5090,0
20240312,180700,63255540,5090,5090,5090,5090,0
20240312,180600,63255540,5090,5090,5090,5090,0
20240312,180500,63255540,5090,5090,5090,5090,0
20240312,180400,63255540,5090,5090,5090,5090,0
20240312,180300,63255540,5090,5090,5090,5090,0
20240312,180200,63255540,5090,5090,5090,5090,0
20240312,180100,63255540,5090,5090,5090,5090,0
20240312,180000,63255540,5090,5090,5090,5090,0
20240312,175900,63255540,5090,5090,5090,5090,0
20240312,175800,63255540,5090,5090,5090,5090,0
20240312,175700,63255540,5090,5090,5090,5090,0
20240312,175600,63255540,5090,5090,5090,5090,0
20240312,175500,63255540,5090,5090,5090,5090,0
20240312,175400,63255540,5090,5090,5090,5090,0
20240312,175300,63255540,5090,5090,5090,5090,0
20240312,175200,63255540,5090,5090,5090,5090,0
20240312,175100,63255540,5090,5090,5090,5090,326
20240312,175000,63255540,5090,5090,5090,5090,0
20240312,174900,63255540,5090,5090,5090,5090,0
20240312,174800,63255540,5090,5090,5090,5090,0
20240312,174700,63255540,5090,5090,5090,5090,0
20240312,174600,63255540,5090,5090,5090,5090,0
20240312,174500,63255540,5090,5090,5090,5090,0
20240312,174400,63255540,5090,5090,5090,5090,0
20240312,174300,63255540,5090,5090,5090,5090,0
20240312,174200,63255540,5090,5090,5090,5090,0
20240312,174100,63255540,5090,5090,5090,5090,0
20240312,174000,63255540,5090,5090,5090,5090,0
20240312,173900,63255540,5090,5090,5090,5090,0
20240312,173800,63255540,5090,5090,5090,5090,0
20240312,173700,63255540,5090,5090,5090,5090,0
20240312,173600,63255540,5090,5090,5090,5090,0
20240312,173500,63255540,5090,5090,5090,5090,0
20240312,173400,63255540,5090,5090,5090,5090,0
20240312,173300,63255540,5090,5090,5090,5090,0
20240312,173200,63255540,5090,5090,5090,5090,0
20240312,173100,63255540,5090,5090,5090,5090,0
20240312,173000,63255540,5090,5090,5090,5090,0
20240312,172900,63255540,5090,5090,5090,5090,0
20240312,172800,63255540,5090,5090,5090,5090,0
20240312,172700,63255540,5090,5090,5090,5090,0
20240312,172600,63255540,5090,5090,5090,5090,0
20240312,172500,63255540,5090,5090,5090,5090,0
20240312,172400,63255540,5090,5090,5090,5090,0
20240312,172300,63255540,5090,5090,5090,5090,0
20240312,172200,63255540,5090,5090,5090,5090,0
20240312,172100,63255540,5090,5090,5090,5090,326
20240312,172000,63255540,5090,5090,5090,5090,0
20240312,171900,63255540,5090,5090,5090,5090,0
20240312,171800,63255540,5090,5090,5090,5090,0
20240312,171700,63255540,5090,5090,5090,5090,0
20240312,171600,63255540,5090,5090,5090,5090,0
20240312,171500,63255540,5090,5090,5090,5090,0
20240312,171400,63255540,5090,5090,5090,5090,0
20240312,171300,63255540,5090,5090,5090,5090,0
20240312,171200,63255540,5090,5090,5090,5090,0
20240312,171100,63255540,5090,5090,5090,5090,0
20240312,171000,63255540,5090,5090,5090,5090,0
20240312,170900,63255540,5090,5090,5090,5090,0
20240312,170800,63255540,5090,5090,5090,5090,0
20240312,170700,63255540,5090,5090,5090,5090,0
20240312,170600,63255540,5090,5090,5090,5090,0
20240312,170500,63255540,5090,5090,5090,5090,0
20240312,170400,63255540,5090,5090,5090,5090,0
20240312,170300,63255540,5090,5090,5090,5090,0
20240312,170200,63255540,5090,5090,5090,5090,0
20240312,170100,63255540,5090,5090,5090,5090,0
20240312,170000,63255540,5090,5090,5090,5090,0
20240312,165900,63255540,5090,5090,5090,5090,0
20240312,165800,63255540,5090,5090,5090,5090,0
20240312,165700,63255540,5090,5090,5090,5090,0
20240312,165600,63255540,5090,5090,5090,5090,0
20240312,165500,63255540,5090,5090,5090,5090,0
20240312,165400,63255540,5090,5090,5090,5090,0
20240312,165300,63255540,5090,5090,5090,5090,0
20240312,165200,63255540,5090,5090,5090,5090,0
20240312,165100,63255540,5090,5090,5090,5090,326
20240312,165000,63255540,5090,5090,5090,5090,0
20240312,164900,63255540,5090,5090,5090,5090,0
20240312,164800,63255540,5090,5090,5090,5090,0
20240312,164700,63255540,5090,5090,5090,5090,0
20240312,164600,63255540,5090,5090,5090,5090,0
20240312,164500,63255540,5090,5090,5090,5090,0
20240312,164400,63255540,5090,5090,5090,5090,0
20240312,164300,63255540,5090,5090,5090,5090,0
20240312,164200,63255540,5090,5090,5090,5090,0
20240312,164100,63255540,5090,5090,5090,5090,0
20240312,164000,63255540,5090,5090,5090,5090,0
20240312,163900,63255540,5090,5090,5090,5090,0
20240312,163800,63255540,5090,5090,5090,5090,0
20240312,163700,63255540,5090,5090,5090,5090,0
20240312,163600,63255540,5090,5090,5090,5090,0
20240312,163500,63255540,5090,5090,5090,5090,0
20240312,163400,63255540,5090,5090,5090,5090,0
20240312,163300,63255540,5090,5090,5090,5090,0
20240312,163200,63255540,5090,5090,5090,5090,0
20240312,163100,63255540,5090,5090,5090,5090,0
20240312,163000,63255540,5090,5090,5090,5090,0
20240312,162900,63255540,5090,5090,5090,5090,0
20240312,162800,63255540,5090,5090,5090,5090,0
20240312,162700,63255540,5090,5090,5090,5090,0
20240312,162600,63255540,5090,5090,5090,5090,0
20240312,162500,63255540,5090,5090,5090,5090,0
20240312,162400,63255540,5090,5090,5090,5090,0
20240312,162300,63255540,5090,5090,5090,5090,0
20240312,162200,63255540,5090,5090,5090,5090,0
20240312,162100,63255540,5090,5090,5090,5090,326
20240312,162000,63255540,5090,5090,5090,5090,0
20240312,161900,63255540,5090,5090,5090,5090,0
20240312,161800,63255540,5090,5090,5090,5090,0
20240312,161700,63255540,5090,5090,5090,5090,0
20240312,161600,63255540,5090,5090,5090,5090,0
20240312,161500,63255540,5090,5090,5090,5090,0
20240312,161400,63255540,5090,5090,5090,5090,0
20240312,161300,63255540,5090,5090,5090,5090,0
20240312,161200,63255540,5090,5090,5090,5090,0
20240312,161100,63255540,5090,5090,5090,5090,0
20240312,161000,63255540,5090,5090,5090,5090,0
20240312,160900,63255540,5090,5090,5090,5090,0
20240312,160800,63255540,5090,5090,5090,5090,0
20240312,160700,63255540,5090,5090,5090,5090,0
20240312,160600,63255540,5090,5090,5090,5090,0
20240312,160500,63255540,5090,5090,5090,5090,0
20240312,160400,63255540,5090,5090,5090,5090,0
20240312,160300,63255540,5090,5090,5090,5090,0
20240312,160200,63255540,5090,5090,5090,5090,0
20240312,160100,63255540,5090,5090,5090,5090,0
20240312,160000,63255540,5090,5090,5090,5090,0
20240312,155900,63255540,5090,5090,5090,5090,0
20240312,155800,63255540,5090,5090,5090,5090,0
20240312,155700,63255540,5090,5090,5090,5090,0
20240312,155600,63255540,5090,5090,5090,5090,0
20240312,155500,63255540,5090,5090,5090,5090,0
20240312,155400,63255540,5090,5090,5090,5090,0
20240312,155300,63255540,5090,5090,5090,5090,0
20240312,155200,63255540,5090,5090,5090,5090,0
20240312,155100,63255540,5090,5090,5090,5090,326
20240312,155000,63255540,5090,5090,5090,5090,0
20240312,154900,63255540,5090,5090,5090,5090,0
20240312,154800,63255540,5090,5090,5090,5090,0
20240312,154700,63255540,5090,5090,5090,5090,0
20240312,154600,63255540,5090,5090,5090,5090,0
20240312,154500,63255540,5090,5090,5090,5090,0
20240312,154400,63255540,5090,5090,5090,5090,0
20240312,154300,63255540,5090,5090,5090,5090,0
20240312,154200,63255540,5090,5090,5090,5090,0
20240312,154100,63255540,5090,5090,5090,5090,0
20240312,154000,63255540,5090,5090,5090,5090,0
20240312,153900,63255540,5090,5090,5090,5090,0
20240312,153800,63255540,5090,5090,5090,5090,0
20240312,153700,63255540,5090,5090,5090,5090,0
20240312,153600,63255540,5090,5090,5090,5090,0
20240312,153500,63255540,5090,5090,5090,5090,0
20240312,153400,63255540,5090,5090,5090,5090,0
20240312,153300,63255540,5090,5090,5090,5090,0
20240312,153200,63255540,5090,5090,5090,5090,0
20240312,153100,63255540,5090,5090,5090,5090,0
20240312,153000,63255540,5090,5090,5090,5090,326
20240312,152900,61596200,5190,5190,5190,5190,0
20240312,152800,61596200,5190,5190,5190,5190,0
20240312,152700,61596200,5190,5190,5190,5190,0
20240312,152600,61596200,5190,5190,5190,5190,0
20240312,152500,61596200,5190,5190,5190,5190,0
20240312,152400,61596200,5190,5190,5190,5190,0
20240312,152300,61596200,5190,5190,5190,5190,0
20240312,152200,61596200,5190,5190,5190,5190,0
20240312,152100,61596200,5190,5190,5190,5190,0
20240312,152000,61596200,5190,5190,5190,5190,0
20240312,151900,61596200,5190,5140,5190,5110,441
20240312,151800,59312120,5140,5140,5140,5140,0
20240312,151700,59312120,5140,5140,5140,5140,0
20240312,151600,59312120,5140,5140,5140,5140,7
20240312,151500,59276140,5150,5150,5150,5150,0
20240312,151400,59276140,5150,5150,5150,5150,0
20240312,151300,59276140,5150,5110,5150,5100,11
20240312,151200,59219830,5140,5140,5140,5140,0
20240312,151100,59219830,5140,5140,5140,5140,0
20240312,151000,59219830,5140,5140,5140,5140,0
20240312,150900,59219830,5140,5130,5140,5130,35
20240312,150800,59039980,5140,5140,5140,5140,0
20240312,150700,59039980,5140,5140,5140,5140,0
20240312,150600,59039980,5140,5140,5140,5140,0
20240312,150500,59039980,5140,5140,5140,5140,0
20240312,150400,59039980,5140,5130,5140,5130,12
20240312,150300,58978400,5140,5140,5140,5140,0
20240312,150200,58978400,5140,5140,5140,5140,0
20240312,150100,58978400,5140,5140,5140,5140,0
20240312,150000,58978400,5140,5140,5140,5140,0
20240312,145900,58978400,5140,5140,5140,5140,0
20240312,145800,58978400,5140,5140,5140,5140,0
20240312,145700,58978400,5140,5140,5140,5140,0
20240312,145600,58978400,5140,5140,5140,5140,0
20240312,145500,58978400,5140,5140,5140,5140,0
20240312,145400,58978400,5140,5140,5140,5140,0
20240312,145300,58978400,5140,5140,5140,5140,0
20240312,145200,58978400,5140,5140,5140,5140,0
20240312,145100,58978400,5140,5140,5140,5140,0
20240312,145000,58978400,5140,5140,5140,5140,0
20240312,144900,58978400,5140,5140,5140,5140,0
20240312,144800,58978400,5140,5140,5140,5140,0
20240312,144700,58978400,5140,5140,5140,5140,0
20240312,144600,58978400,5140,5140,5140,5140,0
20240312,144500,58978400,5140,5140,5140,5140,0
20240312,144400,58978400,5140,5140,5140,5140,0
20240312,144300,58978400,5140,5140,5140,5140,0
20240312,144200,58978400,5140,5140,5140,5140,0
20240312,144100,58978400,5140,5140,5140,5140,0
20240312,144000,58978400,5140,5140,5140,5140,0
20240312,143900,58978400,5140,5140,5140,5140,1
20240312,143800,58973260,5100,5100,5100,5100,2
20240312,143700,58963060,5150,5150,5150,5150,0
20240312,143600,58963060,5150,5150,5150,5150,0
20240312,143500,58963060,5150,5150,5150,5150,0
20240312,143400,58963060,5150,5150,5150,5150,3
20240312,143300,58947610,5140,5140,5140,5140,0
20240312,143200,58947610,5140,5140,5140,5140,214
20240312,143100,57847650,5150,5150,5150,5150,0
20240312,143000,57847650,5150,5150,5150,5150,0
20240312,142900,57847650,5150,5150,5150,5150,0
20240312,142800,57847650,5150,5120,5150,5120,80
20240312,142700,57437790,5120,5120,5120,5120,100
20240312,142600,56925790,5120,5120,5120,5120,0
20240312,142500,56925790,5120,5120,5120,5120,39
20240312,142400,56726110,5120,5120,5120,5120,0
20240312,142300,56726110,5120,5120,5120,5120,0
20240312,142200,56726110,5120,5120,5120,5120,0
20240312,142100,56726110,5120,5120,5120,5120,0
20240312,142000,56726110,5120,5120,5120,5120,0
20240312,141900,56726110,5120,5120,5120,5120,0
20240312,141800,56726110,5120,5120,5120,5120,0
20240312,141700,56726110,5120,5120,5120,5120,0
20240312,141600,56726110,5120,5120,5120,5120,0
20240312,141500,56726110,5120,5120,5120,5120,0
20240312,141400,56726110,5120,5120,5120,5120,0
20240312,141300,56726110,5120,5120,5120,5120,0
20240312,141200,56726110,5120,5120,5120,5120,0
20240312,141100,56726110,5120,5120,5120,5120,0
20240312,141000,56726110,5120,5120,5120,5120,0
20240312,140900,56726110,5120,5120,5120,5120,0
20240312,140800,56726110,5120,5120,5120,5120,0
20240312,140700,56726110,5120,5120,5120,5120,0
20240312,140600,56726110,5120,5120,5120,5120,0
20240312,140500,56726110,5120,5120,5120,5120,0
20240312,140400,56726110,5120,5120,5120,5120,0
20240312,140300,56726110,5120,5120,5120,5120,0
20240312,140200,56726110,5120,5120,5120,5120,0
20240312,140100,56726110,5120,5120,5120,5120,0
20240312,140000,56726110,5120,5120,5120,5120,0
20240312,135900,56726110,5120,5120,5120,5120,8
20240312,135800,56685150,5100,5100,5100,5100,0
20240312,135700,56685150,5100,5100,5100,5100,0
20240312,135600,56685150,5100,5100,5100,5100,10
20240312,135500,56634150,5100,5100,5100,5100,10
20240312,135400,56583150,5070,5070,5070,5070,500
20240312,135300,54048150,5070,5070,5070,5070,0
20240312,135200,54048150,5070,5070,5070,5070,0
20240312,135100,54048150,5070,5070,5070,5070,0
20240312,135000,54048150,5070,5070,5070,5070,0
20240312,134900,54048150,5070,5080,5080,5070,300
20240312,134800,52526150,5120,5120,5120,5120,0
20240312,134700,52526150,5120,5120,5120,5120,0
20240312,134600,52526150,5120,5090,5120,5080,201
20240312,134500,51504390,5120,5120,5120,5120,1
20240312,134400,51499270,5090,5090,5090,5090,271
20240312,134300,50119880,5120,5120,5120,5120,0
20240312,134200,50119880,5120,5120,5120,5120,0
20240312,134100,50119880,5120,5120,5120,5120,0
20240312,134000,50119880,5120,5120,5120,5120,1
20240312,133900,50114760,5090,5090,5090,5090,0
20240312,133800,50114760,5090,5130,5130,5090,185
20240312,133700,49171640,5130,5130,5130,5130,0
20240312,133600,49171640,5130,5130,5130,5130,0
20240312,133500,49171640,5130,5130,5130,5130,0
20240312,133400,49171640,5130,5130,5130,5130,1
20240312,133300,49166510,5130,5130,5130,5130,10
20240312,133200,49115210,5130,5130,5130,5130,0
20240312,133100,49115210,5130,5130,5130,5130,0
20240312,133000,49115210,5130,5130,5130,5130,0
20240312,132900,49115210,5130,5130,5130,5130,0
20240312,132800,49115210,5130,5130,5130,5130,0
20240312,132700,49115210,5130,5130,5130,5130,30
20240312,132600,48961310,5130,5130,5130,5130,0
20240312,132500,48961310,5130,5130,5130,5130,0
20240312,132400,48961310,5130,5130,5130,5130,0
20240312,132300,48961310,5130,5130,5130,5130,0
20240312,132200,48961310,5130,5130,5130,5130,0
20240312,132100,48961310,5130,5130,5130,5130,185
20240312,132000,48012260,5130,5130,5130,5130,0
20240312,131900,48012260,5130,5130,5130,5130,1
20240312,131800,48007130,5120,5120,5120,5120,0
20240312,131700,48007130,5120,5120,5120,5120,0
20240312,131600,48007130,5120,5120,5120,5120,0
20240312,131500,48007130,5120,5120,5130,5120,208
20240312,131400,46940170,5120,5120,5130,5120,153
20240312,131300,46155810,5130,5130,5130,5130,0
20240312,131200,46155810,5130,5130,5130,5130,0
20240312,131100,46155810,5130,5130,5130,5130,0
20240312,131000,46155810,5130,5130,5130,5130,175
20240312,130900,45258060,5120,5100,5120,5100,23
20240312,130800,45140540,5090,5090,5090,5090,0
20240312,130700,45140540,5090,5090,5090,5090,0
20240312,130600,45140540,5090,5090,5090,5090,2
20240312,130500,45130360,5090,5090,5090,5090,0
20240312,130400,45130360,5090,5090,5090,5090,20
20240312,130300,45028560,5090,5090,5090,5090,0
20240312,130200,45028560,5090,5090,5090,5090,0
20240312,130100,45028560,5090,5090,5090,5080,66
20240312,130000,44692800,5100,5100,5100,5100,1
20240312,125900,44687700,5100,5100,5100,5100,0
20240312,125800,44687700,5100,5100,5100,5100,200
20240312,125700,43667700,5090,5090,5090,5090,8
20240312,125600,43626980,5100,5100,5100,5100,7
20240312,125500,43591280,5100,5100,5100,5100,186
20240312,125400,42642680,5100,5100,5100,5100,0
20240312,125300,42642680,5100,5100,5100,5100,0
20240312,125200,42642680,5100,5100,5100,5100,0
20240312,125100,42642680,5100,5100,5100,5100,0
20240312,125000,42642680,5100,5100,5100,5100,1
20240312,124900,42637580,5100,5100,5100,5100,1
20240312,124800,42632480,5100,5100,5100,5100,41
20240312,124700,42423380,5090,5090,5090,5090,0
20240312,124600,42423380,5090,5090,5090,5090,4
20240312,124500,42403020,5090,5100,5100,5090,238
20240312,124400,41191260,5100,5100,5100,5100,0
20240312,124300,41191260,5100,5100,5100,5100,0
20240312,124200,41191260,5100,5100,5100,5100,2
20240312,124100,41181060,5100,5100,5100,5100,2
20240312,124000,41170860,5100,5100,5100,5100,62
20240312,123900,40854660,5100,5100,5100,5100,0
20240312,123800,40854660,5100,5100,5100,5100,256
20240312,123700,39549060,5110,5110,5110,5110,1
20240312,123600,39543950,5100,5110,5110,5100,1000
20240312,123500,34443680,5120,5110,5120,5110,235
20240312,123400,33240820,5110,5110,5110,5110,0
20240312,123300,33240820,5110,5110,5110,5110,1
20240312,123200,33235710,5110,5120,5120,5110,115
20240312,123100,32647640,5120,5120,5120,5120,3
20240312,123000,32632280,5120,5120,5120,5120,3
20240312,122900,32616920,5120,5130,5130,5120,103
20240312,122800,32088560,5130,5130,5130,5130,0
20240312,122700,32088560,5130,5130,5130,5130,0
20240312,122600,32088560,5130,5130,5130,5130,0
20240312,122500,32088560,5130,5130,5130,5130,0
20240312,122400,32088560,5130,5130,5130,5130,0
20240312,122300,32088560,5130,5130,5130,5130,0
20240312,122200,32088560,5130,5130,5130,5130,1
20240312,122100,32083430,5130,5130,5130,5130,0
20240312,122000,32083430,5130,5130,5130,5130,1
20240312,121900,32078300,5140,5140,5140,5140,0
20240312,121800,32078300,5140,5140,5140,5140,0
20240312,121700,32078300,5140,5140,5140,5140,1
20240312,121600,32073160,5150,5150,5150,5150,200
20240312,121500,31043160,5150,5150,5150,5150,0
20240312,121400,31043160,5150,5150,5150,5150,5
20240312,121300,31017410,5150,5150,5150,5150,0
20240312,121200,31017410,5150,5150,5150,5150,0
20240312,121100,31017410,5150,5150,5150,5150,0
20240312,121000,31017410,5150,5150,5150,5150,0
20240312,120900,31017410,5150,5150,5150,5150,0
20240312,120800,31017410,5150,5150,5150,5150,0
20240312,120700,31017410,5150,5150,5150,5150,1
20240312,120600,31012260,5140,5140,5140,5140,0
20240312,120500,31012260,5140,5140,5140,5140,0
20240312,120400,31012260,5140,5140,5140,5140,0
20240312,120300,31012260,5140,5140,5140,5140,0
20240312,120200,31012260,5140,5140,5140,5140,0
20240312,120100,31012260,5140,5140,5140,5140,1
20240312,120000,31007120,5140,5150,5150,5140,191
20240312,115900,30024380,5150,5150,5150,5150,1
20240312,115800,30019230,5140,5140,5140,5140,3
20240312,115700,30003810,5140,5150,5150,5140,44
20240312,115600,29777260,5150,5140,5150,5140,61
20240312,115500,29463340,5150,5160,5180,5110,802
20240312,115400,25352460,5130,5130,5130,5130,0
20240312,115300,25352460,5130,5130,5130,5130,0
20240312,115200,25352460,5130,5130,5130,5130,0
20240312,115100,25352460,5130,5130,5130,5130,0
20240312,115000,25352460,5130,5130,5130,5130,0
20240312,114900,25352460,5130,5130,5130,5130,0
20240312,114800,25352460,5130,5150,5150,5130,100
20240312,114700,24838570,5150,5150,5150,5150,0
20240312,114600,24838570,5150,5150,5150,5150,0
20240312,114500,24838570,5150,5150,5150,5150,9
20240312,114400,24792220,5150,5150,5150,5150,9
20240312,114300,24745870,5160,5160,5160,5150,251
20240312,114200,23452940,5160,5160,5160,5160,0
20240312,114100,23452940,5160,5160,5160,5160,1
20240312,114000,23447780,5170,5170,5170,5170,0
20240312,113900,23447780,5170,5170,5170,5170,0
20240312,113800,23447780,5170,5170,5170,5170,0
20240312,113700,23447780,5170,5170,5170,5170,0
20240312,113600,23447780,5170,5170,5170,5170,0
20240312,113500,23447780,5170,5170,5170,5170,0
20240312,113400,23447780,5170,5170,5170,5170,0
20240312,113300,23447780,5170,5170,5170,5170,0
20240312,113200,23447780,5170,5170,5170,5170,0
20240312,113100,23447780,5170,5170,5170,5170,0
20240312,113000,23447780,5170,5170,5170,5170,22
20240312,112900,23334040,5170,5170,5170,5170,1
20240312,112800,23328870,5180,5180,5180,5180,0
20240312,112700,23328870,5180,5180,5180,5180,0
20240312,112600,23328870,5180,5180,5180,5180,10
20240312,112500,23277070,5210,5210,5210,5210,0
20240312,112400,23277070,5210,5210,5210,5210,1
20240312,112300,23271860,5220,5220,5220,5220,0
20240312,112200,23271860,5220,5220,5220,5220,0
20240312,112100,23271860,5220,5220,5220,5220,0
20240312,112000,23271860,5220,5220,5220,5220,0
20240312,111900,23271860,5220,5220,5220,5220,0
20240312,111800,23271860,5220,5220,5220,5220,0
20240312,111700,23271860,5220,5220,5220,5220,0
20240312,111600,23271860,5220,5220,5220,5220,0
20240312,111500,23271860,5220,5220,5220,5220,0
20240312,111400,23271860,5220,5220,5220,5220,0
20240312,111300,23271860,5220,5220,5220,5220,0
20240312,111200,23271860,5220,5220,5220,5220,0
20240312,111100,23271860,5220,5220,5220,5220,0
20240312,111000,23271860,5220,5220,5220,5220,0
20240312,110900,23271860,5220,5220,5220,5220,0
20240312,110800,23271860,5220,5220,5220,5220,0
20240312,110700,23271860,5220,5220,5220,5220,0
20240312,110600,23271860,5220,5220,5220,5220,0
20240312,110500,23271860,5220,5220,5220,5220,0
20240312,110400,23271860,5220,5220,5220,5220,0
20240312,110300,23271860,5220,5220,5220,5220,0
20240312,110200,23271860,5220,5220,5220,5220,0
20240312,110100,23271860,5220,5220,5220,5220,0
20240312,110000,23271860,5220,5220,5220,5220,0
20240312,105900,23271860,5220,5220,5220,5220,0
20240312,105800,23271860,5220,5220,5220,5220,0
20240312,105700,23271860,5220,5220,5220,5220,0
20240312,105600,23271860,5220,5220,5220,5220,0
20240312,105500,23271860,5220,5220,5220,5220,0
20240312,105400,23271860,5220,5220,5220,5220,0
20240312,105300,23271860,5220,5220,5220,5220,0
20240312,105200,23271860,5220,5220,5220,5220,2
20240312,105100,23261420,5210,5210,5210,5210,0
20240312,105000,23261420,5210,5210,5210,5210,100
20240312,104900,22740420,5170,5170,5170,5170,0
20240312,104800,22740420,5170,5170,5170,5170,0
20240312,104700,22740420,5170,5170,5170,5170,0
20240312,104600,22740420,5170,5170,5170,5170,0
20240312,104500,22740420,5170,5180,5180,5170,500
20240312,104400,20153200,5220,5220,5220,5220,0
20240312,104300,20153200,5220,5220,5220,5220,0
20240312,104200,20153200,5220,5220,5220,5220,0
20240312,104100,20153200,5220,5220,5220,5220,100
20240312,104000,19631200,5220,5220,5220,5220,0
20240312,103900,19631200,5220,5220,5220,5220,0
20240312,103800,19631200,5220,5220,5220,5220,0
20240312,103700,19631200,5220,5220,5220,5220,0
20240312,103600,19631200,5220,5220,5220,5220,0
20240312,103500,19631200,5220,5220,5220,5220,0
20240312,103400,19631200,5220,5220,5220,5220,0
20240312,103300,19631200,5220,5220,5220,5220,0
20240312,103200,19631200,5220,5220,5220,5220,0
20240312,103100,19631200,5220,5220,5220,5220,0
20240312,103000,19631200,5220,5220,5220,5220,0
20240312,102900,19631200,5220,5220,5220,5220,0
20240312,102800,19631200,5220,5220,5220,5220,0
20240312,102700,19631200,5220,5220,5220,5220,2
20240312,102600,19620760,5230,5230,5230,5230,0
20240312,102500,19620760,5230,5230,5230,5230,0
20240312,102400,19620760,5230,5230,5230,5230,0
20240312,102300,19620760,5230,5230,5230,5230,0
20240312,102200,19620760,5230,5230,5230,5230,0
20240312,102100,19620760,5230,5230,5230,5230,0
20240312,102000,19620760,5230,5230,5230,5230,0
20240312,101900,19620760,5230,5230,5230,5230,0
20240312,101800,19620760,5230,5230,5230,5230,0
20240312,101700,19620760,5230,5220,5230,5220,100
20240312,101600,19097830,5230,5230,5230,5230,0
20240312,101500,19097830,5230,5220,5230,5220,200
20240312,101400,18052110,5200,5200,5200,5200,15
20240312,101300,17974110,5200,5200,5200,5200,0
20240312,101200,17974110,5200,5200,5200,5200,0
20240312,101100,17974110,5200,5200,5200,5200,0
20240312,101000,17974110,5200,5200,5200,5200,0
20240312,100900,17974110,5200,5200,5200,5200,0
20240312,100800,17974110,5200,5200,5200,5200,0
20240312,100700,17974110,5200,5200,5200,5200,0
20240312,100600,17974110,5200,5180,5200,5180,52
20240312,100500,17704730,5180,5190,5190,5180,28
20240312,100400,17559680,5200,5200,5200,5200,1
20240312,100300,17554480,5210,5210,5210,5210,100
20240312,100200,17033480,5210,5200,5210,5200,2
20240312,100100,17023070,5200,5200,5200,5200,0
20240312,100000,17023070,5200,5200,5200,5200,0
20240312,095900,17023070,5200,5200,5200,5200,449
20240312,095800,14688270,5200,5200,5200,5200,50
20240312,095700,14428270,5200,5200,5200,5200,0
20240312,095600,14428270,5200,5200,5200,5200,0
20240312,095500,14428270,5200,5200,5200,5200,0
20240312,095400,14428270,5200,5200,5200,5200,1
20240312,095300,14423070,5170,5170,5170,5170,1
20240312,095200,14417900,5180,5180,5180,5180,0
20240312,095100,14417900,5180,5180,5180,5180,42
20240312,095000,14200340,5180,5180,5180,5180,0
20240312,094900,14200340,5180,5180,5180,5180,43
20240312,094800,13977600,5180,5180,5180,5180,47
20240312,094700,13734140,5180,5180,5180,5180,9
20240312,094600,13687520,5180,5180,5180,5180,1
20240312,094500,13682340,5160,5160,5160,5160,0
20240312,094400,13682340,5160,5160,5160,5160,9
20240312,094300,13635900,5180,5170,5180,5170,42
20240312,094200,13418740,5170,5170,5180,5170,5
20240312,094100,13392880,5170,5170,5170,5160,34
20240312,094000,13217180,5170,5180,5180,5160,3
20240312,093900,13201670,5170,5170,5170,5170,55
20240312,093800,12917320,5170,5170,5170,5170,2
20240312,093700,12906980,5160,5160,5160,5160,0
20240312,093600,12906980,5160,5160,5160,5160,3
20240312,093500,12891500,5160,5160,5160,5160,0
20240312,093400,12891500,5160,5170,5170,5160,811
20240312,093300,8701120,5170,5170,5170,5170,0
20240312,093200,8701120,5170,5170,5170,5170,0
20240312,093100,8701120,5170,5170,5170,5170,0
20240312,093000,8701120,5170,5170,5170,5170,19
20240312,092900,8602890,5160,5160,5160,5160,0
20240312,092800,8602890,5160,5170,5170,5160,505
20240312,092700,5996090,5150,5190,5190,5150,496
20240312,092600,3429650,5240,5240,5240,5240,0
20240312,092500,3429650,5240,5240,5240,5240,0
20240312,092400,3429650,5240,5240,5240,5240,0
20240312,092300,3429650,5240,5240,5240,5240,0
20240312,092200,3429650,5240,5240,5240,5240,3
20240312,092100,3413930,5260,5260,5260,5260,1
20240312,092000,3408670,5290,5280,5290,5270,579
20240312,091900,346650,5290,5290,5290,5290,0
20240312,091800,346650,5290,5290,5290,5290,0
20240312,091700,346650,5290,5290,5290,5290,0
20240312,091600,346650,5290,5290,5290,5290,0
20240312,091500,346650,5290,5290,5290,5290,0
20240312,091400,346650,5290,5290,5290,5290,0
20240312,091300,346650,5290,5290,5290,5290,0
20240312,091200,346650,5290,5290,5290,5290,0
20240312,091100,346650,5290,5290,5290,5290,0
20240312,091000,346650,5290,5290,5290,5290,0
20240312,090900,346650,5290,5290,5290,5290,0
20240312,090800,346650,5290,5290,5290,5290,0
20240312,090700,346650,5290,5290,5290,5290,0
20240312,090600,346650,5290,5290,5290,5290,0
20240312,090500,346650,5290,5290,5290,5290,0
20240312,090400,346650,5290,5290,5290,5290,0
20240312,090300,346650,5290,5290,5290,5290,0
20240312,090200,346650,5290,5240,5290,5240,5
20240312,090100,320400,5340,5340,5340,5340,0
20240312,090000,320400,5340,5340,5340,5340,60