KissMeData/023350/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,190600,104850980,5790,5790,5790,5790,3276
20240312,190500,104850980,5790,5790,5790,5790,0
20240312,190400,104850980,5790,5790,5790,5790,0
20240312,190300,104850980,5790,5790,5790,5790,0
20240312,190200,104850980,5790,5790,5790,5790,0
20240312,190100,104850980,5790,5790,5790,5790,0
20240312,190000,104850980,5790,5790,5790,5790,0
20240312,185900,104850980,5790,5790,5790,5790,0
20240312,185800,104850980,5790,5790,5790,5790,0
20240312,185700,104850980,5790,5790,5790,5790,0
20240312,185600,104850980,5790,5790,5790,5790,0
20240312,185500,104850980,5790,5790,5790,5790,0
20240312,185400,104850980,5790,5790,5790,5790,0
20240312,185300,104850980,5790,5790,5790,5790,0
20240312,185200,104850980,5790,5790,5790,5790,0
20240312,185100,104850980,5790,5790,5790,5790,0
20240312,185000,104850980,5790,5790,5790,5790,0
20240312,184900,104850980,5790,5790,5790,5790,0
20240312,184800,104850980,5790,5790,5790,5790,0
20240312,184700,104850980,5790,5790,5790,5790,0
20240312,184600,104850980,5790,5790,5790,5790,0
20240312,184500,104850980,5790,5790,5790,5790,0
20240312,184400,104850980,5790,5790,5790,5790,0
20240312,184300,104850980,5790,5790,5790,5790,0
20240312,184200,104850980,5790,5790,5790,5790,0
20240312,184100,104850980,5790,5790,5790,5790,0
20240312,184000,104850980,5790,5790,5790,5790,0
20240312,183900,104850980,5790,5790,5790,5790,0
20240312,183800,104850980,5790,5790,5790,5790,0
20240312,183700,104850980,5790,5790,5790,5790,0
20240312,183600,104850980,5790,5790,5790,5790,3276
20240312,183500,104850980,5790,5790,5790,5790,0
20240312,183400,104850980,5790,5790,5790,5790,0
20240312,183300,104850980,5790,5790,5790,5790,0
20240312,183200,104850980,5790,5790,5790,5790,0
20240312,183100,104850980,5790,5790,5790,5790,0
20240312,183000,104850980,5790,5790,5790,5790,0
20240312,182900,104850980,5790,5790,5790,5790,0
20240312,182800,104850980,5790,5790,5790,5790,0
20240312,182700,104850980,5790,5790,5790,5790,0
20240312,182600,104850980,5790,5790,5790,5790,0
20240312,182500,104850980,5790,5790,5790,5790,0
20240312,182400,104850980,5790,5790,5790,5790,0
20240312,182300,104850980,5790,5790,5790,5790,0
20240312,182200,104850980,5790,5790,5790,5790,0
20240312,182100,104850980,5790,5790,5790,5790,0
20240312,182000,104850980,5790,5790,5790,5790,0
20240312,181900,104850980,5790,5790,5790,5790,0
20240312,181800,104850980,5790,5790,5790,5790,0
20240312,181700,104850980,5790,5790,5790,5790,0
20240312,181600,104850980,5790,5790,5790,5790,0
20240312,181500,104850980,5790,5790,5790,5790,0
20240312,181400,104850980,5790,5790,5790,5790,0
20240312,181300,104850980,5790,5790,5790,5790,0
20240312,181200,104850980,5790,5790,5790,5790,0
20240312,181100,104850980,5790,5790,5790,5790,0
20240312,181000,104850980,5790,5790,5790,5790,0
20240312,180900,104850980,5790,5790,5790,5790,0
20240312,180800,104850980,5790,5790,5790,5790,0
20240312,180700,104850980,5790,5790,5790,5790,0
20240312,180600,104850980,5790,5790,5790,5790,3276
20240312,180500,104850980,5790,5790,5790,5790,0
20240312,180400,104850980,5790,5790,5790,5790,0
20240312,180300,104850980,5790,5790,5790,5790,0
20240312,180200,104850980,5790,5790,5790,5790,0
20240312,180100,104850980,5790,5790,5790,5790,0
20240312,180000,104850980,5790,5790,5790,5790,0
20240312,175900,104850980,5790,5790,5790,5790,0
20240312,175800,104850980,5790,5790,5790,5790,0
20240312,175700,104850980,5790,5790,5790,5790,0
20240312,175600,104850980,5790,5790,5790,5790,0
20240312,175500,104850980,5790,5790,5790,5790,0
20240312,175400,104850980,5790,5790,5790,5790,0
20240312,175300,104850980,5790,5790,5790,5790,0
20240312,175200,104850980,5790,5790,5790,5790,0
20240312,175100,104850980,5790,5790,5790,5790,0
20240312,175000,104850980,5790,5790,5790,5790,0
20240312,174900,104850980,5790,5790,5790,5790,0
20240312,174800,104850980,5790,5790,5790,5790,0
20240312,174700,104850980,5790,5790,5790,5790,0
20240312,174600,104850980,5790,5790,5790,5790,0
20240312,174500,104850980,5790,5790,5790,5790,0
20240312,174400,104850980,5790,5790,5790,5790,0
20240312,174300,104850980,5790,5790,5790,5790,0
20240312,174200,104850980,5790,5790,5790,5790,0
20240312,174100,104850980,5790,5790,5790,5790,0
20240312,174000,104850980,5790,5790,5790,5790,0
20240312,173900,104850980,5790,5790,5790,5790,0
20240312,173800,104850980,5790,5790,5790,5790,0
20240312,173700,104850980,5790,5790,5790,5790,0
20240312,173600,104850980,5790,5790,5790,5790,3276
20240312,173500,104850980,5790,5790,5790,5790,0
20240312,173400,104850980,5790,5790,5790,5790,0
20240312,173300,104850980,5790,5790,5790,5790,0
20240312,173200,104850980,5790,5790,5790,5790,0
20240312,173100,104850980,5790,5790,5790,5790,0
20240312,173000,104850980,5790,5790,5790,5790,0
20240312,172900,104850980,5790,5790,5790,5790,0
20240312,172800,104850980,5790,5790,5790,5790,0
20240312,172700,104850980,5790,5790,5790,5790,0
20240312,172600,104850980,5790,5790,5790,5790,0
20240312,172500,104850980,5790,5790,5790,5790,0
20240312,172400,104850980,5790,5790,5790,5790,0
20240312,172300,104850980,5790,5790,5790,5790,0
20240312,172200,104850980,5790,5790,5790,5790,0
20240312,172100,104850980,5790,5790,5790,5790,0
20240312,172000,104850980,5790,5790,5790,5790,0
20240312,171900,104850980,5790,5790,5790,5790,0
20240312,171800,104850980,5790,5790,5790,5790,0
20240312,171700,104850980,5790,5790,5790,5790,0
20240312,171600,104850980,5790,5790,5790,5790,0
20240312,171500,104850980,5790,5790,5790,5790,0
20240312,171400,104850980,5790,5790,5790,5790,0
20240312,171300,104850980,5790,5790,5790,5790,0
20240312,171200,104850980,5790,5790,5790,5790,0
20240312,171100,104850980,5790,5790,5790,5790,0
20240312,171000,104850980,5790,5790,5790,5790,0
20240312,170900,104850980,5790,5790,5790,5790,0
20240312,170800,104850980,5790,5790,5790,5790,0
20240312,170700,104850980,5790,5790,5790,5790,0
20240312,170600,104850980,5790,5790,5790,5790,3276
20240312,170500,104850980,5790,5790,5790,5790,0
20240312,170400,104850980,5790,5790,5790,5790,0
20240312,170300,104850980,5790,5790,5790,5790,0
20240312,170200,104850980,5790,5790,5790,5790,0
20240312,170100,104850980,5790,5790,5790,5790,0
20240312,170000,104850980,5790,5790,5790,5790,0
20240312,165900,104850980,5790,5790,5790,5790,0
20240312,165800,104850980,5790,5790,5790,5790,0
20240312,165700,104850980,5790,5790,5790,5790,0
20240312,165600,104850980,5790,5790,5790,5790,0
20240312,165500,104850980,5790,5790,5790,5790,0
20240312,165400,104850980,5790,5790,5790,5790,0
20240312,165300,104850980,5790,5790,5790,5790,0
20240312,165200,104850980,5790,5790,5790,5790,0
20240312,165100,104850980,5790,5790,5790,5790,0
20240312,165000,104850980,5790,5790,5790,5790,0
20240312,164900,104850980,5790,5790,5790,5790,0
20240312,164800,104850980,5790,5790,5790,5790,0
20240312,164700,104850980,5790,5790,5790,5790,0
20240312,164600,104850980,5790,5790,5790,5790,0
20240312,164500,104850980,5790,5790,5790,5790,0
20240312,164400,104850980,5790,5790,5790,5790,0
20240312,164300,104850980,5790,5790,5790,5790,0
20240312,164200,104850980,5790,5790,5790,5790,0
20240312,164100,104850980,5790,5790,5790,5790,0
20240312,164000,104850980,5790,5790,5790,5790,0
20240312,163900,104850980,5790,5790,5790,5790,0
20240312,163800,104850980,5790,5790,5790,5790,0
20240312,163700,104850980,5790,5790,5790,5790,0
20240312,163600,104850980,5790,5790,5790,5790,3276
20240312,163500,104850980,5790,5790,5790,5790,0
20240312,163400,104850980,5790,5790,5790,5790,0
20240312,163300,104850980,5790,5790,5790,5790,0
20240312,163200,104850980,5790,5790,5790,5790,0
20240312,163100,104850980,5790,5790,5790,5790,0
20240312,163000,104850980,5790,5790,5790,5790,0
20240312,162900,104850980,5790,5790,5790,5790,0
20240312,162800,104850980,5790,5790,5790,5790,0
20240312,162700,104850980,5790,5790,5790,5790,0
20240312,162600,104850980,5790,5790,5790,5790,0
20240312,162500,104850980,5790,5790,5790,5790,0
20240312,162400,104850980,5790,5790,5790,5790,0
20240312,162300,104850980,5790,5790,5790,5790,0
20240312,162200,104850980,5790,5790,5790,5790,0
20240312,162100,104850980,5790,5790,5790,5790,0
20240312,162000,104850980,5790,5790,5790,5790,0
20240312,161900,104850980,5790,5790,5790,5790,0
20240312,161800,104850980,5790,5790,5790,5790,0
20240312,161700,104850980,5790,5790,5790,5790,0
20240312,161600,104850980,5790,5790,5790,5790,0
20240312,161500,104850980,5790,5790,5790,5790,0
20240312,161400,104850980,5790,5790,5790,5790,0
20240312,161300,104850980,5790,5790,5790,5790,0
20240312,161200,104850980,5790,5790,5790,5790,0
20240312,161100,104850980,5790,5790,5790,5790,0
20240312,161000,104850980,5790,5790,5790,5790,0
20240312,160900,104850980,5790,5790,5790,5790,0
20240312,160800,104850980,5790,5790,5790,5790,0
20240312,160700,104850980,5790,5790,5790,5790,0
20240312,160600,104850980,5790,5790,5790,5790,3276
20240312,160500,104850980,5790,5790,5790,5790,0
20240312,160400,104850980,5790,5790,5790,5790,0
20240312,160300,104850980,5790,5790,5790,5790,0
20240312,160200,104850980,5790,5790,5790,5790,0
20240312,160100,104850980,5790,5790,5790,5790,0
20240312,160000,104850980,5790,5790,5790,5790,0
20240312,155900,104850980,5790,5790,5790,5790,0
20240312,155800,104850980,5790,5790,5790,5790,0
20240312,155700,104850980,5790,5790,5790,5790,0
20240312,155600,104850980,5790,5790,5790,5790,0
20240312,155500,104850980,5790,5790,5790,5790,0
20240312,155400,104850980,5790,5790,5790,5790,0
20240312,155300,104850980,5790,5790,5790,5790,0
20240312,155200,104850980,5790,5790,5790,5790,0
20240312,155100,104850980,5790,5790,5790,5790,0
20240312,155000,104850980,5790,5790,5790,5790,0
20240312,154900,104850980,5790,5790,5790,5790,0
20240312,154800,104850980,5790,5790,5790,5790,0
20240312,154700,104850980,5790,5790,5790,5790,0
20240312,154600,104850980,5790,5790,5790,5790,0
20240312,154500,104850980,5790,5790,5790,5790,0
20240312,154400,104850980,5790,5790,5790,5790,0
20240312,154300,104850980,5790,5790,5790,5790,0
20240312,154200,104850980,5790,5790,5790,5790,0
20240312,154100,104850980,5790,5790,5790,5790,0
20240312,154000,104850980,5790,5790,5790,5790,0
20240312,153900,104850980,5790,5790,5790,5790,0
20240312,153800,104850980,5790,5790,5790,5790,0
20240312,153700,104850980,5790,5790,5790,5790,0
20240312,153600,104850980,5790,5790,5790,5790,3276
20240312,153500,104850980,5790,5790,5790,5790,0
20240312,153400,104850980,5790,5790,5790,5790,0
20240312,153300,104850980,5790,5790,5790,5790,0
20240312,153200,104850980,5790,5790,5790,5790,0
20240312,153100,104850980,5790,5790,5790,5790,0
20240312,153000,104850980,5790,5790,5790,5790,3276
20240312,152900,85882940,5790,5790,5790,5790,0
20240312,152800,85882940,5790,5790,5790,5790,0
20240312,152700,85882940,5790,5790,5790,5790,0
20240312,152600,85882940,5790,5790,5790,5790,0
20240312,152500,85882940,5790,5790,5790,5790,0
20240312,152400,85882940,5790,5790,5790,5790,0
20240312,152300,85882940,5790,5790,5790,5790,0
20240312,152200,85882940,5790,5790,5790,5790,0
20240312,152100,85882940,5790,5790,5790,5790,0
20240312,152000,85882940,5790,5790,5790,5790,0
20240312,151900,85882940,5790,5790,5790,5780,78
20240312,151800,85431930,5790,5780,5790,5780,425
20240312,151700,82972280,5780,5780,5780,5780,17
20240312,151600,82874020,5790,5790,5790,5790,6
20240312,151500,82839280,5790,5790,5790,5790,0
20240312,151400,82839280,5790,5790,5790,5790,13
20240312,151300,82764010,5790,5790,5790,5790,0
20240312,151200,82764010,5790,5790,5790,5790,0
20240312,151100,82764010,5790,5790,5790,5790,332
20240312,151000,80841730,5800,5800,5800,5800,16
20240312,150900,80748930,5790,5790,5790,5790,389
20240312,150800,78496620,5800,5800,5800,5800,0
20240312,150700,78496620,5800,5800,5800,5800,12
20240312,150600,78427020,5790,5790,5790,5790,0
20240312,150500,78427020,5790,5790,5790,5790,16
20240312,150400,78334380,5790,5790,5790,5790,0
20240312,150300,78334380,5790,5790,5790,5790,0
20240312,150200,78334380,5790,5790,5790,5790,0
20240312,150100,78334380,5790,5790,5790,5790,164
20240312,150000,77384820,5800,5800,5800,5800,0
20240312,145900,77384820,5800,5800,5800,5800,10
20240312,145800,77326820,5800,5800,5800,5800,1
20240312,145700,77321020,5800,5800,5800,5800,1
20240312,145600,77315220,5800,5800,5800,5800,36
20240312,145500,77106420,5800,5800,5800,5800,436
20240312,145400,74577620,5800,5800,5800,5800,11
20240312,145300,74513820,5800,5800,5800,5800,0
20240312,145200,74513820,5800,5800,5800,5800,10
20240312,145100,74455820,5800,5800,5800,5800,0
20240312,145000,74455820,5800,5800,5800,5800,0
20240312,144900,74455820,5800,5800,5800,5800,0
20240312,144800,74455820,5800,5800,5800,5800,0
20240312,144700,74455820,5800,5800,5800,5800,0
20240312,144600,74455820,5800,5800,5800,5800,0
20240312,144500,74455820,5800,5800,5800,5800,0
20240312,144400,74455820,5800,5800,5800,5800,0
20240312,144300,74455820,5800,5790,5800,5790,94
20240312,144200,73911550,5790,5790,5790,5790,7
20240312,144100,73871020,5770,5770,5770,5770,15
20240312,144000,73784470,5770,5770,5770,5770,0
20240312,143900,73784470,5770,5770,5770,5770,0
20240312,143800,73784470,5770,5770,5770,5770,0
20240312,143700,73784470,5770,5770,5770,5770,0
20240312,143600,73784470,5770,5770,5770,5770,0
20240312,143500,73784470,5770,5770,5770,5770,0
20240312,143400,73784470,5770,5770,5770,5770,0
20240312,143300,73784470,5770,5770,5770,5770,0
20240312,143200,73784470,5770,5770,5770,5770,0
20240312,143100,73784470,5770,5780,5780,5770,173
20240312,143000,72785530,5780,5780,5780,5780,0
20240312,142900,72785530,5780,5780,5780,5780,0
20240312,142800,72785530,5780,5780,5780,5780,0
20240312,142700,72785530,5780,5780,5780,5780,0
20240312,142600,72785530,5780,5780,5780,5780,0
20240312,142500,72785530,5780,5780,5780,5780,0
20240312,142400,72785530,5780,5780,5780,5780,0
20240312,142300,72785530,5780,5780,5780,5780,0
20240312,142200,72785530,5780,5780,5780,5780,0
20240312,142100,72785530,5780,5780,5780,5780,0
20240312,142000,72785530,5780,5780,5780,5780,0
20240312,141900,72785530,5780,5780,5780,5780,0
20240312,141800,72785530,5780,5780,5780,5780,0
20240312,141700,72785530,5780,5780,5780,5780,0
20240312,141600,72785530,5780,5780,5780,5780,0
20240312,141500,72785530,5780,5780,5780,5780,0
20240312,141400,72785530,5780,5780,5780,5780,0
20240312,141300,72785530,5780,5780,5780,5780,0
20240312,141200,72785530,5780,5780,5780,5780,0
20240312,141100,72785530,5780,5790,5790,5770,1080
20240312,141000,66546280,5810,5810,5810,5810,0
20240312,140900,66546280,5810,5810,5810,5810,0
20240312,140800,66546280,5810,5810,5810,5810,0
20240312,140700,66546280,5810,5810,5810,5810,0
20240312,140600,66546280,5810,5810,5810,5810,20
20240312,140500,66430080,5790,5790,5790,5790,0
20240312,140400,66430080,5790,5790,5790,5790,0
20240312,140300,66430080,5790,5790,5790,5790,0
20240312,140200,66430080,5790,5790,5790,5790,0
20240312,140100,66430080,5790,5790,5790,5790,0
20240312,140000,66430080,5790,5790,5790,5790,0
20240312,135900,66430080,5790,5790,5790,5790,0
20240312,135800,66430080,5790,5790,5790,5790,17
20240312,135700,66331650,5780,5780,5780,5780,0
20240312,135600,66331650,5780,5780,5780,5780,0
20240312,135500,66331650,5780,5780,5780,5780,1
20240312,135400,66325870,5790,5790,5790,5790,0
20240312,135300,66325870,5790,5790,5790,5790,0
20240312,135200,66325870,5790,5790,5790,5790,0
20240312,135100,66325870,5790,5790,5790,5790,0
20240312,135000,66325870,5790,5790,5790,5790,0
20240312,134900,66325870,5790,5790,5790,5790,0
20240312,134800,66325870,5790,5790,5790,5790,0
20240312,134700,66325870,5790,5790,5790,5790,0
20240312,134600,66325870,5790,5790,5790,5790,98
20240312,134500,65758450,5800,5800,5800,5800,0
20240312,134400,65758450,5800,5800,5800,5800,0
20240312,134300,65758450,5800,5800,5800,5800,0
20240312,134200,65758450,5800,5800,5800,5800,0
20240312,134100,65758450,5800,5800,5800,5800,0
20240312,134000,65758450,5800,5800,5800,5800,569
20240312,133900,62458250,5800,5800,5800,5800,0
20240312,133800,62458250,5800,5800,5800,5800,0
20240312,133700,62458250,5800,5800,5800,5800,0
20240312,133600,62458250,5800,5800,5800,5800,0
20240312,133500,62458250,5800,5800,5800,5800,0
20240312,133400,62458250,5800,5800,5800,5800,0
20240312,133300,62458250,5800,5800,5800,5800,0
20240312,133200,62458250,5800,5800,5800,5800,0
20240312,133100,62458250,5800,5800,5800,5800,30
20240312,133000,62284250,5800,5800,5800,5800,0
20240312,132900,62284250,5800,5800,5800,5800,0
20240312,132800,62284250,5800,5800,5800,5800,0
20240312,132700,62284250,5800,5800,5800,5800,0
20240312,132600,62284250,5800,5800,5800,5800,0
20240312,132500,62284250,5800,5800,5800,5800,20
20240312,132400,62168250,5800,5790,5800,5790,100
20240312,132300,61589240,5790,5790,5790,5790,0
20240312,132200,61589240,5790,5790,5790,5790,62
20240312,132100,61230260,5790,5790,5790,5790,0
20240312,132000,61230260,5790,5790,5790,5790,0
20240312,131900,61230260,5790,5790,5790,5790,0
20240312,131800,61230260,5790,5790,5790,5790,0
20240312,131700,61230260,5790,5790,5790,5790,2
20240312,131600,61218680,5790,5790,5790,5790,0
20240312,131500,61218680,5790,5790,5790,5790,0
20240312,131400,61218680,5790,5790,5790,5790,65
20240312,131300,60842330,5810,5810,5810,5810,0
20240312,131200,60842330,5810,5810,5810,5810,0
20240312,131100,60842330,5810,5810,5810,5810,0
20240312,131000,60842330,5810,5810,5810,5810,0
20240312,130900,60842330,5810,5810,5810,5810,0
20240312,130800,60842330,5810,5810,5810,5810,0
20240312,130700,60842330,5810,5810,5810,5810,0
20240312,130600,60842330,5810,5810,5810,5810,0
20240312,130500,60842330,5810,5810,5810,5810,0
20240312,130400,60842330,5810,5810,5810,5810,0
20240312,130300,60842330,5810,5810,5810,5810,0
20240312,130200,60842330,5810,5810,5810,5810,0
20240312,130100,60842330,5810,5810,5810,5810,0
20240312,130000,60842330,5810,5810,5810,5810,0
20240312,125900,60842330,5810,5810,5810,5810,0
20240312,125800,60842330,5810,5810,5810,5810,0
20240312,125700,60842330,5810,5810,5810,5810,110
20240312,125600,60203230,5810,5810,5810,5810,110
20240312,125500,59564130,5810,5810,5810,5810,0
20240312,125400,59564130,5810,5810,5810,5810,0
20240312,125300,59564130,5810,5810,5810,5810,0
20240312,125200,59564130,5810,5810,5810,5810,15
20240312,125100,59476980,5810,5790,5810,5790,35
20240312,125000,59274050,5790,5790,5790,5790,160
20240312,124900,58347650,5790,5790,5790,5790,0
20240312,124800,58347650,5790,5790,5790,5790,0
20240312,124700,58347650,5790,5790,5790,5790,0
20240312,124600,58347650,5790,5790,5790,5790,600
20240312,124500,54873650,5790,5780,5790,5780,16
20240312,124400,54781040,5780,5780,5780,5780,10
20240312,124300,54723240,5780,5780,5780,5770,2023
20240312,124200,43044920,5800,5790,5800,5790,1805
20240312,124100,32593060,5800,5800,5800,5800,0
20240312,124000,32593060,5800,5800,5800,5800,0
20240312,123900,32593060,5800,5800,5800,5800,0
20240312,123800,32593060,5800,5800,5800,5800,54
20240312,123700,32279860,5800,5800,5800,5800,0
20240312,123600,32279860,5800,5800,5800,5800,112
20240312,123500,31630260,5800,5800,5800,5790,189
20240312,123400,30535660,5800,5800,5800,5800,0
20240312,123300,30535660,5800,5800,5800,5800,0
20240312,123200,30535660,5800,5800,5800,5800,0
20240312,123100,30535660,5800,5800,5800,5800,0
20240312,123000,30535660,5800,5800,5800,5800,0
20240312,122900,30535660,5800,5800,5800,5800,2
20240312,122800,30524060,5800,5800,5800,5800,1
20240312,122700,30518260,5800,5800,5800,5800,0
20240312,122600,30518260,5800,5800,5800,5800,0
20240312,122500,30518260,5800,5800,5800,5800,0
20240312,122400,30518260,5800,5800,5800,5800,2
20240312,122300,30506660,5800,5800,5800,5800,0
20240312,122200,30506660,5800,5800,5800,5800,0
20240312,122100,30506660,5800,5800,5800,5800,0
20240312,122000,30506660,5800,5800,5800,5800,0
20240312,121900,30506660,5800,5800,5800,5800,2
20240312,121800,30495060,5800,5800,5800,5800,0
20240312,121700,30495060,5800,5800,5800,5800,78
20240312,121600,30042660,5800,5800,5800,5800,116
20240312,121500,29369860,5800,5800,5800,5800,0
20240312,121400,29369860,5800,5800,5800,5800,0
20240312,121300,29369860,5800,5800,5800,5800,0
20240312,121200,29369860,5800,5800,5800,5800,0
20240312,121100,29369860,5800,5800,5800,5800,0
20240312,121000,29369860,5800,5800,5800,5800,0
20240312,120900,29369860,5800,5800,5800,5800,20
20240312,120800,29253860,5800,5800,5800,5800,0
20240312,120700,29253860,5800,5800,5800,5800,0
20240312,120600,29253860,5800,5800,5800,5800,0
20240312,120500,29253860,5800,5800,5800,5800,0
20240312,120400,29253860,5800,5800,5800,5800,0
20240312,120300,29253860,5800,5800,5800,5790,211
20240312,120200,28031860,5790,5790,5790,5790,0
20240312,120100,28031860,5790,5790,5790,5790,0
20240312,120000,28031860,5790,5790,5790,5790,0
20240312,115900,28031860,5790,5790,5790,5790,0
20240312,115800,28031860,5790,5790,5790,5790,0
20240312,115700,28031860,5790,5790,5790,5790,0
20240312,115600,28031860,5790,5790,5790,5790,0
20240312,115500,28031860,5790,5790,5790,5790,1
20240312,115400,28026070,5810,5810,5810,5810,1
20240312,115300,28020260,5790,5790,5790,5790,0
20240312,115200,28020260,5790,5790,5790,5790,0
20240312,115100,28020260,5790,5790,5790,5790,0
20240312,115000,28020260,5790,5790,5790,5790,0
20240312,114900,28020260,5790,5790,5790,5790,0
20240312,114800,28020260,5790,5790,5790,5790,0
20240312,114700,28020260,5790,5790,5790,5790,0
20240312,114600,28020260,5790,5790,5790,5790,15
20240312,114500,27933410,5800,5800,5800,5800,0
20240312,114400,27933410,5800,5790,5820,5790,141
20240312,114300,27116520,5790,5790,5790,5790,0
20240312,114200,27116520,5790,5790,5790,5790,0
20240312,114100,27116520,5790,5790,5790,5790,0
20240312,114000,27116520,5790,5790,5790,5790,3
20240312,113900,27099150,5800,5800,5800,5800,0
20240312,113800,27099150,5800,5800,5800,5800,0
20240312,113700,27099150,5800,5800,5800,5800,1
20240312,113600,27093350,5800,5800,5800,5800,0
20240312,113500,27093350,5800,5800,5800,5800,0
20240312,113400,27093350,5800,5800,5800,5800,0
20240312,113300,27093350,5800,5800,5800,5800,0
20240312,113200,27093350,5800,5800,5800,5800,109
20240312,113100,26461150,5800,5800,5800,5800,0
20240312,113000,26461150,5800,5800,5800,5800,8
20240312,112900,26414750,5800,5800,5800,5800,0
20240312,112800,26414750,5800,5800,5800,5800,0
20240312,112700,26414750,5800,5800,5800,5800,144
20240312,112600,25579550,5810,5810,5810,5810,6
20240312,112500,25544690,5810,5810,5810,5810,0
20240312,112400,25544690,5810,5810,5810,5810,0
20240312,112300,25544690,5810,5810,5810,5810,0
20240312,112200,25544690,5810,5810,5810,5810,0
20240312,112100,25544690,5810,5810,5810,5810,0
20240312,112000,25544690,5810,5810,5810,5810,0
20240312,111900,25544690,5810,5810,5810,5810,0
20240312,111800,25544690,5810,5810,5810,5810,0
20240312,111700,25544690,5810,5810,5810,5810,0
20240312,111600,25544690,5810,5810,5810,5810,1
20240312,111500,25538880,5800,5800,5800,5800,0
20240312,111400,25538880,5800,5800,5800,5800,0
20240312,111300,25538880,5800,5800,5800,5800,0
20240312,111200,25538880,5800,5800,5800,5800,0
20240312,111100,25538880,5800,5800,5800,5800,20
20240312,111000,25422880,5800,5800,5800,5800,0
20240312,110900,25422880,5800,5800,5800,5800,0
20240312,110800,25422880,5800,5800,5800,5800,0
20240312,110700,25422880,5800,5800,5800,5800,6
20240312,110600,25388080,5810,5810,5810,5810,0
20240312,110500,25388080,5810,5810,5810,5810,0
20240312,110400,25388080,5810,5810,5810,5810,5
20240312,110300,25359030,5820,5820,5820,5820,0
20240312,110200,25359030,5820,5820,5820,5820,0
20240312,110100,25359030,5820,5820,5820,5820,0
20240312,110000,25359030,5820,5820,5820,5820,0
20240312,105900,25359030,5820,5820,5820,5820,0
20240312,105800,25359030,5820,5800,5820,5800,71
20240312,105700,24946270,5800,5800,5820,5800,107
20240312,105600,24325470,5810,5800,5820,5800,219
20240312,105500,23054770,5800,5800,5800,5800,25
20240312,105400,22909770,5820,5800,5820,5800,129
20240312,105300,22161310,5820,5820,5820,5820,0
20240312,105200,22161310,5820,5800,5820,5800,62
20240312,105100,21801470,5800,5800,5800,5800,17
20240312,105000,21702870,5800,5800,5800,5800,20
20240312,104900,21586870,5800,5800,5800,5800,19
20240312,104800,21476670,5820,5800,5820,5800,30
20240312,104700,21302450,5800,5800,5800,5800,27
20240312,104600,21145850,5800,5800,5800,5800,20
20240312,104500,21029850,5810,5810,5810,5810,10
20240312,104400,20971750,5810,5810,5810,5810,0
20240312,104300,20971750,5810,5810,5810,5810,0
20240312,104200,20971750,5810,5810,5810,5810,0
20240312,104100,20971750,5810,5810,5810,5810,0
20240312,104000,20971750,5810,5810,5810,5810,0
20240312,103900,20971750,5810,5810,5810,5810,0
20240312,103800,20971750,5810,5810,5810,5810,0
20240312,103700,20971750,5810,5810,5810,5810,0
20240312,103600,20971750,5810,5810,5810,5810,0
20240312,103500,20971750,5810,5800,5810,5800,183
20240312,103400,19910170,5800,5800,5800,5800,9
20240312,103300,19857970,5820,5790,5820,5790,151
20240312,103200,18982040,5800,5800,5800,5800,0
20240312,103100,18982040,5800,5800,5800,5800,3
20240312,103000,18964640,5800,5800,5800,5800,0
20240312,102900,18964640,5800,5800,5800,5800,0
20240312,102800,18964640,5800,5800,5800,5800,2
20240312,102700,18953040,5790,5790,5790,5790,0
20240312,102600,18953040,5790,5790,5790,5790,0
20240312,102500,18953040,5790,5790,5790,5790,0
20240312,102400,18953040,5790,5790,5790,5790,0
20240312,102300,18953040,5790,5790,5790,5790,1
20240312,102200,18947250,5800,5800,5800,5800,0
20240312,102100,18947250,5800,5800,5800,5800,0
20240312,102000,18947250,5800,5800,5800,5800,0
20240312,101900,18947250,5800,5800,5800,5800,19
20240312,101800,18837050,5810,5810,5810,5810,0
20240312,101700,18837050,5810,5810,5810,5810,1
20240312,101600,18831240,5810,5810,5810,5810,0
20240312,101500,18831240,5810,5820,5820,5810,740
20240312,101400,14525590,5810,5810,5810,5810,0
20240312,101300,14525590,5810,5810,5810,5810,13
20240312,101200,14450060,5810,5810,5810,5810,0
20240312,101100,14450060,5810,5810,5810,5810,13
20240312,101000,14374530,5820,5820,5820,5820,0
20240312,100900,14374530,5820,5820,5820,5820,0
20240312,100800,14374530,5820,5820,5820,5820,1
20240312,100700,14368710,5820,5820,5820,5820,0
20240312,100600,14368710,5820,5820,5820,5820,0
20240312,100500,14368710,5820,5820,5820,5820,1
20240312,100400,14362890,5790,5790,5790,5790,0
20240312,100300,14362890,5790,5790,5790,5790,0
20240312,100200,14362890,5790,5800,5800,5790,227
20240312,100100,13046870,5800,5790,5800,5790,188
20240312,100000,11958200,5800,5820,5820,5800,8
20240312,095900,11911760,5820,5820,5820,5820,50
20240312,095800,11620760,5820,5820,5820,5820,0
20240312,095700,11620760,5820,5820,5820,5820,0
20240312,095600,11620760,5820,5810,5820,5810,171
20240312,095500,10626680,5820,5820,5820,5820,0
20240312,095400,10626680,5820,5820,5820,5820,0
20240312,095300,10626680,5820,5820,5820,5820,1
20240312,095200,10620860,5790,5790,5790,5790,70
20240312,095100,10215560,5820,5820,5820,5820,0
20240312,095000,10215560,5820,5820,5820,5820,0
20240312,094900,10215560,5820,5820,5820,5820,0
20240312,094800,10215560,5820,5820,5820,5820,0
20240312,094700,10215560,5820,5820,5820,5820,0
20240312,094600,10215560,5820,5820,5820,5820,0
20240312,094500,10215560,5820,5820,5820,5820,0
20240312,094400,10215560,5820,5820,5820,5820,0
20240312,094300,10215560,5820,5820,5820,5820,0
20240312,094200,10215560,5820,5820,5820,5820,0
20240312,094100,10215560,5820,5820,5820,5820,1
20240312,094000,10209740,5830,5830,5830,5830,0
20240312,093900,10209740,5830,5830,5830,5830,0
20240312,093800,10209740,5830,5830,5830,5830,0
20240312,093700,10209740,5830,5830,5830,5830,0
20240312,093600,10209740,5830,5830,5830,5830,0
20240312,093500,10209740,5830,5820,5830,5820,4
20240312,093400,10186440,5790,5790,5790,5790,0
20240312,093300,10186440,5790,5790,5790,5790,0
20240312,093200,10186440,5790,5800,5800,5790,220
20240312,093100,8911640,5790,5800,5800,5790,247
20240312,093000,7481480,5820,5820,5820,5820,20
20240312,092900,7365080,5820,5820,5820,5820,0
20240312,092800,7365080,5820,5820,5820,5820,0
20240312,092700,7365080,5820,5820,5820,5820,4
20240312,092600,7341800,5820,5820,5820,5820,96
20240312,092500,6783080,5820,5820,5820,5820,0
20240312,092400,6783080,5820,5810,5820,5810,50
20240312,092300,6492270,5810,5810,5810,5810,0
20240312,092200,6492270,5810,5810,5810,5810,0
20240312,092100,6492270,5810,5810,5810,5810,1
20240312,092000,6486460,5790,5790,5790,5790,0
20240312,091900,6486460,5790,5790,5790,5790,0
20240312,091800,6486460,5790,5790,5810,5790,59
20240312,091700,6144830,5790,5790,5790,5790,145
20240312,091600,5305280,5790,5790,5790,5790,0
20240312,091500,5305280,5790,5790,5790,5790,0
20240312,091400,5305280,5790,5790,5790,5790,100
20240312,091300,4726280,5830,5830,5830,5830,0
20240312,091200,4726280,5830,5830,5830,5830,0
20240312,091100,4726280,5830,5830,5830,5830,1
20240312,091000,4720450,5790,5790,5790,5790,17
20240312,090900,4622020,5800,5800,5800,5800,0
20240312,090800,4622020,5800,5800,5800,5800,11
20240312,090700,4558220,5790,5790,5790,5790,0
20240312,090600,4558220,5790,5790,5790,5790,20
20240312,090500,4442420,5830,5830,5830,5830,0
20240312,090400,4442420,5830,5830,5830,5830,1
20240312,090300,4436590,5790,5830,5830,5790,401
20240312,090200,2111300,5830,5830,5830,5830,0
20240312,090100,2111300,5830,5830,5830,5830,0
20240312,090000,2111300,5830,5840,5840,5830,362