KissMeData/023900/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,190700,850891200,12020,12020,12020,12020,412
20240311,190600,850891200,12020,12020,12020,12020,0
20240311,190500,850891200,12020,12020,12020,12020,0
20240311,190400,850891200,12020,12020,12020,12020,0
20240311,190300,850891200,12020,12020,12020,12020,0
20240311,190200,850891200,12020,12020,12020,12020,0
20240311,190100,850891200,12020,12020,12020,12020,0
20240311,190000,850891200,12020,12020,12020,12020,0
20240311,185900,850891200,12020,12020,12020,12020,0
20240311,185800,850891200,12020,12020,12020,12020,0
20240311,185700,850891200,12020,12020,12020,12020,0
20240311,185600,850891200,12020,12020,12020,12020,0
20240311,185500,850891200,12020,12020,12020,12020,0
20240311,185400,850891200,12020,12020,12020,12020,0
20240311,185300,850891200,12020,12020,12020,12020,0
20240311,185200,850891200,12020,12020,12020,12020,0
20240311,185100,850891200,12020,12020,12020,12020,0
20240311,185000,850891200,12020,12020,12020,12020,0
20240311,184900,850891200,12020,12020,12020,12020,0
20240311,184800,850891200,12020,12020,12020,12020,0
20240311,184700,850891200,12020,12020,12020,12020,0
20240311,184600,850891200,12020,12020,12020,12020,0
20240311,184500,850891200,12020,12020,12020,12020,0
20240311,184400,850891200,12020,12020,12020,12020,0
20240311,184300,850891200,12020,12020,12020,12020,0
20240311,184200,850891200,12020,12020,12020,12020,0
20240311,184100,850891200,12020,12020,12020,12020,0
20240311,184000,850891200,12020,12020,12020,12020,0
20240311,183900,850891200,12020,12020,12020,12020,0
20240311,183800,850891200,12020,12020,12020,12020,0
20240311,183700,850891200,12020,12020,12020,12020,412
20240311,183600,850891200,12020,12020,12020,12020,0
20240311,183500,850891200,12020,12020,12020,12020,0
20240311,183400,850891200,12020,12020,12020,12020,0
20240311,183300,850891200,12020,12020,12020,12020,0
20240311,183200,850891200,12020,12020,12020,12020,0
20240311,183100,850891200,12020,12020,12020,12020,0
20240311,183000,850891200,12020,12020,12020,12020,0
20240311,182900,850891200,12020,12020,12020,12020,0
20240311,182800,850891200,12020,12020,12020,12020,0
20240311,182700,850891200,12020,12020,12020,12020,0
20240311,182600,850891200,12020,12020,12020,12020,0
20240311,182500,850891200,12020,12020,12020,12020,0
20240311,182400,850891200,12020,12020,12020,12020,0
20240311,182300,850891200,12020,12020,12020,12020,0
20240311,182200,850891200,12020,12020,12020,12020,0
20240311,182100,850891200,12020,12020,12020,12020,0
20240311,182000,850891200,12020,12020,12020,12020,0
20240311,181900,850891200,12020,12020,12020,12020,0
20240311,181800,850891200,12020,12020,12020,12020,0
20240311,181700,850891200,12020,12020,12020,12020,0
20240311,181600,850891200,12020,12020,12020,12020,0
20240311,181500,850891200,12020,12020,12020,12020,0
20240311,181400,850891200,12020,12020,12020,12020,0
20240311,181300,850891200,12020,12020,12020,12020,0
20240311,181200,850891200,12020,12020,12020,12020,0
20240311,181100,850891200,12020,12020,12020,12020,0
20240311,181000,850891200,12020,12020,12020,12020,0
20240311,180900,850891200,12020,12020,12020,12020,0
20240311,180800,850891200,12020,12020,12020,12020,0
20240311,180700,850891200,12020,12020,12020,12020,412
20240311,180600,850891200,12020,12020,12020,12020,0
20240311,180500,850891200,12020,12020,12020,12020,0
20240311,180400,850891200,12020,12020,12020,12020,0
20240311,180300,850891200,12020,12020,12020,12020,0
20240311,180200,850891200,12020,12020,12020,12020,0
20240311,180100,850891200,12020,12020,12020,12020,0
20240311,180000,850891200,12020,12020,12020,12020,0
20240311,175900,850891200,12020,12020,12020,12020,0
20240311,175800,850891200,12020,12020,12020,12020,0
20240311,175700,850891200,12020,12020,12020,12020,0
20240311,175600,850891200,12020,12020,12020,12020,0
20240311,175500,850891200,12020,12020,12020,12020,0
20240311,175400,850891200,12020,12020,12020,12020,0
20240311,175300,850891200,12020,12020,12020,12020,0
20240311,175200,850891200,12020,12020,12020,12020,0
20240311,175100,850891200,12020,12020,12020,12020,0
20240311,175000,850891200,12020,12020,12020,12020,0
20240311,174900,850891200,12020,12020,12020,12020,0
20240311,174800,850891200,12020,12020,12020,12020,0
20240311,174700,850891200,12020,12020,12020,12020,0
20240311,174600,850891200,12020,12020,12020,12020,0
20240311,174500,850891200,12020,12020,12020,12020,0
20240311,174400,850891200,12020,12020,12020,12020,0
20240311,174300,850891200,12020,12020,12020,12020,0
20240311,174200,850891200,12020,12020,12020,12020,0
20240311,174100,850891200,12020,12020,12020,12020,0
20240311,174000,850891200,12020,12020,12020,12020,0
20240311,173900,850891200,12020,12020,12020,12020,0
20240311,173800,850891200,12020,12020,12020,12020,0
20240311,173700,850891200,12020,12020,12020,12020,412
20240311,173600,850891200,12020,12020,12020,12020,0
20240311,173500,850891200,12020,12020,12020,12020,0
20240311,173400,850891200,12020,12020,12020,12020,0
20240311,173300,850891200,12020,12020,12020,12020,0
20240311,173200,850891200,12020,12020,12020,12020,0
20240311,173100,850891200,12020,12020,12020,12020,0
20240311,173000,850891200,12020,12020,12020,12020,0
20240311,172900,850891200,12020,12020,12020,12020,0
20240311,172800,850891200,12020,12020,12020,12020,0
20240311,172700,850891200,12020,12020,12020,12020,0
20240311,172600,850891200,12020,12020,12020,12020,0
20240311,172500,850891200,12020,12020,12020,12020,0
20240311,172400,850891200,12020,12020,12020,12020,0
20240311,172300,850891200,12020,12020,12020,12020,0
20240311,172200,850891200,12020,12020,12020,12020,0
20240311,172100,850891200,12020,12020,12020,12020,0
20240311,172000,850891200,12020,12020,12020,12020,0
20240311,171900,850891200,12020,12020,12020,12020,0
20240311,171800,850891200,12020,12020,12020,12020,0
20240311,171700,850891200,12020,12020,12020,12020,0
20240311,171600,850891200,12020,12020,12020,12020,0
20240311,171500,850891200,12020,12020,12020,12020,0
20240311,171400,850891200,12020,12020,12020,12020,0
20240311,171300,850891200,12020,12020,12020,12020,0
20240311,171200,850891200,12020,12020,12020,12020,0
20240311,171100,850891200,12020,12020,12020,12020,0
20240311,171000,850891200,12020,12020,12020,12020,0
20240311,170900,850891200,12020,12020,12020,12020,0
20240311,170800,850891200,12020,12020,12020,12020,0
20240311,170700,850891200,12020,12020,12020,12020,412
20240311,170600,850891200,12020,12020,12020,12020,0
20240311,170500,850891200,12020,12020,12020,12020,0
20240311,170400,850891200,12020,12020,12020,12020,0
20240311,170300,850891200,12020,12020,12020,12020,0
20240311,170200,850891200,12020,12020,12020,12020,0
20240311,170100,850891200,12020,12020,12020,12020,0
20240311,170000,850891200,12020,12020,12020,12020,0
20240311,165900,850891200,12020,12020,12020,12020,0
20240311,165800,850891200,12020,12020,12020,12020,0
20240311,165700,850891200,12020,12020,12020,12020,0
20240311,165600,850891200,12020,12020,12020,12020,0
20240311,165500,850891200,12020,12020,12020,12020,0
20240311,165400,850891200,12020,12020,12020,12020,0
20240311,165300,850891200,12020,12020,12020,12020,0
20240311,165200,850891200,12020,12020,12020,12020,0
20240311,165100,850891200,12020,12020,12020,12020,0
20240311,165000,850891200,12020,12020,12020,12020,0
20240311,164900,850891200,12020,12020,12020,12020,0
20240311,164800,850891200,12020,12020,12020,12020,0
20240311,164700,850891200,12020,12020,12020,12020,0
20240311,164600,850891200,12020,12020,12020,12020,0
20240311,164500,850891200,12020,12020,12020,12020,0
20240311,164400,850891200,12020,12020,12020,12020,0
20240311,164300,850891200,12020,12020,12020,12020,0
20240311,164200,850891200,12020,12020,12020,12020,0
20240311,164100,850891200,12020,12020,12020,12020,0
20240311,164000,850891200,12020,12020,12020,12020,0
20240311,163900,850891200,12020,12020,12020,12020,0
20240311,163800,850891200,12020,12020,12020,12020,0
20240311,163700,850891200,12020,12020,12020,12020,412
20240311,163600,850891200,12020,12020,12020,12020,0
20240311,163500,850891200,12020,12020,12020,12020,0
20240311,163400,850891200,12020,12020,12020,12020,0
20240311,163300,850891200,12020,12020,12020,12020,0
20240311,163200,850891200,12020,12020,12020,12020,0
20240311,163100,850891200,12020,12020,12020,12020,0
20240311,163000,850891200,12020,12020,12020,12020,0
20240311,162900,850891200,12020,12020,12020,12020,0
20240311,162800,850891200,12020,12020,12020,12020,0
20240311,162700,850891200,12020,12020,12020,12020,0
20240311,162600,850891200,12020,12020,12020,12020,0
20240311,162500,850891200,12020,12020,12020,12020,0
20240311,162400,850891200,12020,12020,12020,12020,0
20240311,162300,850891200,12020,12020,12020,12020,0
20240311,162200,850891200,12020,12020,12020,12020,0
20240311,162100,850891200,12020,12020,12020,12020,0
20240311,162000,850891200,12020,12020,12020,12020,0
20240311,161900,850891200,12020,12020,12020,12020,0
20240311,161800,850891200,12020,12020,12020,12020,0
20240311,161700,850891200,12020,12020,12020,12020,0
20240311,161600,850891200,12020,12020,12020,12020,0
20240311,161500,850891200,12020,12020,12020,12020,0
20240311,161400,850891200,12020,12020,12020,12020,0
20240311,161300,850891200,12020,12020,12020,12020,0
20240311,161200,850891200,12020,12020,12020,12020,0
20240311,161100,850891200,12020,12020,12020,12020,0
20240311,161000,850891200,12020,12020,12020,12020,0
20240311,160900,850891200,12020,12020,12020,12020,0
20240311,160800,850891200,12020,12020,12020,12020,0
20240311,160700,850891200,12020,12020,12020,12020,412
20240311,160600,850891200,12020,12020,12020,12020,0
20240311,160500,850891200,12020,12020,12020,12020,0
20240311,160400,850891200,12020,12020,12020,12020,0
20240311,160300,850891200,12020,12020,12020,12020,0
20240311,160200,850891200,12020,12020,12020,12020,0
20240311,160100,850891200,12020,12020,12020,12020,0
20240311,160000,850891200,12020,12020,12020,12020,0
20240311,155900,850891200,12020,12020,12020,12020,0
20240311,155800,850891200,12020,12020,12020,12020,0
20240311,155700,850891200,12020,12020,12020,12020,0
20240311,155600,850891200,12020,12020,12020,12020,0
20240311,155500,850891200,12020,12020,12020,12020,0
20240311,155400,850891200,12020,12020,12020,12020,0
20240311,155300,850891200,12020,12020,12020,12020,0
20240311,155200,850891200,12020,12020,12020,12020,0
20240311,155100,850891200,12020,12020,12020,12020,0
20240311,155000,850891200,12020,12020,12020,12020,0
20240311,154900,850891200,12020,12020,12020,12020,0
20240311,154800,850891200,12020,12020,12020,12020,0
20240311,154700,850891200,12020,12020,12020,12020,0
20240311,154600,850891200,12020,12020,12020,12020,0
20240311,154500,850891200,12020,12020,12020,12020,0
20240311,154400,850891200,12020,12020,12020,12020,0
20240311,154300,850891200,12020,12020,12020,12020,0
20240311,154200,850891200,12020,12020,12020,12020,0
20240311,154100,850891200,12020,12020,12020,12020,0
20240311,154000,850891200,12020,12020,12020,12020,0
20240311,153900,850891200,12020,12020,12020,12020,0
20240311,153800,850891200,12020,12020,12020,12020,0
20240311,153700,850891200,12020,12020,12020,12020,412
20240311,153600,850891200,12020,12020,12020,12020,0
20240311,153500,850891200,12020,12020,12020,12020,0
20240311,153400,850891200,12020,12020,12020,12020,0
20240311,153300,850891200,12020,12020,12020,12020,0
20240311,153200,850891200,12020,12020,12020,12020,0
20240311,153100,850891200,12020,12020,12020,12020,0
20240311,153000,850891200,12020,12020,12020,12020,412
20240311,152900,845938960,12020,12020,12020,12020,0
20240311,152800,845938960,12020,12020,12020,12020,0
20240311,152700,845938960,12020,12020,12020,12020,0
20240311,152600,845938960,12020,12020,12020,12020,0
20240311,152500,845938960,12020,12020,12020,12020,0
20240311,152400,845938960,12020,12020,12020,12020,0
20240311,152300,845938960,12020,12020,12020,12020,0
20240311,152200,845938960,12020,12020,12020,12020,0
20240311,152100,845938960,12020,12020,12020,12020,0
20240311,152000,845938960,12020,12020,12020,12020,0
20240311,151900,845938960,12020,12020,12020,11950,2330
20240311,151800,818055390,12020,12020,12020,12020,122
20240311,151700,816588950,11990,12000,12000,11990,276
20240311,151600,813278550,12000,12010,12010,12000,764
20240311,151500,804108830,12030,12020,12030,12020,18
20240311,151400,803892420,12020,12030,12030,12020,212
20240311,151300,801343590,12020,12020,12030,12020,212
20240311,151200,798793500,12030,12030,12030,12030,202
20240311,151100,796363440,12030,12040,12040,12030,156
20240311,151000,794485220,12040,12050,12050,12040,29
20240311,150900,794135860,12060,12060,12060,12060,0
20240311,150800,794135860,12060,12060,12060,12060,0
20240311,150700,794135860,12060,12060,12060,12060,6
20240311,150600,794063500,12070,12070,12070,12070,0
20240311,150500,794063500,12070,12050,12070,12020,264
20240311,150400,790888930,12030,12050,12050,12030,156
20240311,150300,789011400,12050,12050,12050,12050,2
20240311,150200,788987300,12060,12050,12060,12050,13
20240311,150100,788830550,12050,12050,12050,12050,45
20240311,150000,788288300,12050,12050,12070,12050,109
20240311,145900,786973440,12060,12040,12060,12040,3
20240311,145800,786937300,12040,12060,12060,12040,63
20240311,145700,786178160,12060,12060,12060,12060,0
20240311,145600,786178160,12060,12060,12060,12060,3
20240311,145500,786141980,12070,12070,12070,12070,1
20240311,145400,786129910,12060,12060,12060,12060,0
20240311,145300,786129910,12060,12060,12060,12060,0
20240311,145200,786129910,12060,12060,12060,12060,0
20240311,145100,786129910,12060,12060,12060,12060,1
20240311,145000,786117850,12030,12030,12030,12030,9
20240311,144900,786009580,12020,12040,12040,12020,534
20240311,144800,779587100,12040,12050,12050,12040,489
20240311,144700,773694830,12050,12050,12050,12050,315
20240311,144600,769899080,12050,12050,12050,12050,119
20240311,144500,768465130,12050,12050,12050,12050,11
20240311,144400,768332580,12050,12060,12060,12050,214
20240311,144300,765753860,12060,12060,12060,12060,3
20240311,144200,765717680,12060,12060,12060,12060,0
20240311,144100,765717680,12060,12060,12060,12060,91
20240311,144000,764620220,12060,12070,12070,12060,330
20240311,143900,760637190,12070,12070,12070,12070,518
20240311,143800,754384930,12070,12070,12070,12070,0
20240311,143700,754384930,12070,12070,12070,12070,4
20240311,143600,754336650,12070,12080,12080,12070,113
20240311,143500,752972150,12100,12100,12100,12100,0
20240311,143400,752972150,12100,12090,12100,12090,50
20240311,143300,752367400,12120,12120,12120,12120,0
20240311,143200,752367400,12120,12080,12120,12080,3
20240311,143100,752331100,12080,12080,12080,12080,0
20240311,143000,752331100,12080,12080,12080,12080,0
20240311,142900,752331100,12080,12080,12080,12080,100
20240311,142800,751123100,12080,12080,12080,12080,0
20240311,142700,751123100,12080,12080,12080,12080,50
20240311,142600,750519100,12080,12090,12090,12080,102
20240311,142500,749286640,12080,12080,12080,12080,0
20240311,142400,749286640,12080,12090,12090,12080,403
20240311,142300,744418390,12090,12090,12090,12090,0
20240311,142200,744418390,12090,12090,12090,12090,61
20240311,142100,743680900,12090,12090,12090,12090,0
20240311,142000,743680900,12090,12090,12090,12090,27
20240311,141900,743354470,12120,12120,12120,12120,0
20240311,141800,743354470,12120,12120,12120,12120,0
20240311,141700,743354470,12120,12100,12120,12080,105
20240311,141600,742085500,12100,12100,12100,12100,1
20240311,141500,742073400,12100,12090,12100,12090,853
20240311,141400,731752460,12080,12080,12080,12080,0
20240311,141300,731752460,12080,12080,12080,12080,1260
20240311,141200,716531660,12080,12080,12080,12080,20
20240311,141100,716290060,12080,12080,12080,12080,0
20240311,141000,716290060,12080,12080,12080,12080,0
20240311,140900,716290060,12080,12080,12080,12080,20
20240311,140800,716048460,12080,12080,12080,12080,2
20240311,140700,716024300,12040,12040,12040,12040,3
20240311,140600,715988180,12030,12030,12030,12030,0
20240311,140500,715988180,12030,12030,12030,12030,2
20240311,140400,715964120,12030,12040,12040,12030,880
20240311,140300,705377000,12040,12060,12060,12040,433
20240311,140200,700160550,12050,12050,12050,12050,0
20240311,140100,700160550,12050,12050,12050,12050,0
20240311,140000,700160550,12050,12050,12050,12050,0
20240311,135900,700160550,12050,12060,12060,12050,12
20240311,135800,700015860,12060,12060,12060,12060,1
20240311,135700,700003800,12050,12070,12070,12050,293
20240311,135600,696470200,12080,12080,12080,12080,51
20240311,135500,695854120,12090,12100,12100,12090,55
20240311,135400,695188870,12100,12100,12100,12100,0
20240311,135300,695188870,12100,12100,12100,12100,100
20240311,135200,693978870,12100,12100,12100,12100,12
20240311,135100,693833670,12090,12090,12090,12090,12
20240311,135000,693688590,12090,12090,12090,12090,64
20240311,134900,692914830,12070,12070,12070,12070,581
20240311,134800,685902160,12030,12070,12070,12030,400
20240311,134700,681083250,12070,12070,12070,12070,30
20240311,134600,680721150,12070,12060,12070,12060,425
20240311,134500,675594490,12050,12050,12070,12050,377
20240311,134400,671051280,12040,12120,12120,12040,2091
20240311,134300,645841030,12120,12100,12120,12090,273
20240311,134200,642533850,12100,12120,12120,12100,320
20240311,134100,638659610,12120,12150,12180,12120,2021
20240311,134000,614129320,12150,12130,12210,12130,1059
20240311,133900,601269350,12070,12300,12300,12000,5865
20240311,133800,530305260,12310,12230,12460,12200,14791
20240311,133700,347473350,12220,12210,12230,12210,1191
20240311,133600,332922270,12210,12210,12210,12210,2
20240311,133500,332897850,12210,12150,12210,12140,2028
20240311,133400,308224540,12150,12180,12180,12150,190
20240311,133300,305915380,12180,12140,12210,12140,4955
20240311,133200,245529160,12140,12110,12140,12100,903
20240311,133100,234571790,12110,12120,12120,12110,543
20240311,133000,227990860,12120,12100,12120,12100,484
20240311,132900,222126600,12060,12060,12060,12060,0
20240311,132800,222126600,12060,12060,12060,12060,0
20240311,132700,222126600,12060,12060,12060,12060,0
20240311,132600,222126600,12060,12060,12060,12060,0
20240311,132500,222126600,12060,12060,12060,12060,0
20240311,132400,222126600,12060,12060,12060,12060,0
20240311,132300,222126600,12060,12060,12060,12060,0
20240311,132200,222126600,12060,12060,12060,12060,0
20240311,132100,222126600,12060,12100,12100,12060,145
20240311,132000,220376270,12100,12100,12100,12100,1
20240311,131900,220364170,12100,12100,12100,12100,4
20240311,131800,220315770,12100,12100,12100,12100,4
20240311,131700,220267370,12070,12070,12070,12070,0
20240311,131600,220267370,12070,12070,12070,12070,0
20240311,131500,220267370,12070,12070,12070,12070,0
20240311,131400,220267370,12070,12070,12070,12070,0
20240311,131300,220267370,12070,12070,12070,12070,0
20240311,131200,220267370,12070,12070,12070,12070,0
20240311,131100,220267370,12070,12070,12070,12070,2
20240311,131000,220243230,12070,12070,12070,12070,0
20240311,130900,220243230,12070,12070,12070,12070,0
20240311,130800,220243230,12070,12070,12070,12070,9
20240311,130700,220134600,12090,12080,12090,12080,277
20240311,130600,216785700,12070,12070,12070,12070,21
20240311,130500,216532230,12080,12080,12080,12080,0
20240311,130400,216532230,12080,12080,12080,12080,0
20240311,130300,216532230,12080,12080,12080,12080,0
20240311,130200,216532230,12080,12080,12080,12080,27
20240311,130100,216206070,12090,12090,12090,12090,0
20240311,130000,216206070,12090,12080,12090,12080,200
20240311,125900,213789670,12080,12080,12080,12080,43
20240311,125800,213270230,12040,12040,12040,12040,2
20240311,125700,213246150,12040,12040,12040,12040,0
20240311,125600,213246150,12040,12040,12040,12040,0
20240311,125500,213246150,12040,12040,12040,12040,0
20240311,125400,213246150,12040,12040,12040,12040,0
20240311,125300,213246150,12040,12040,12040,12040,20
20240311,125200,213005350,12040,12040,12040,12040,1
20240311,125100,212993310,12040,12040,12040,12040,0
20240311,125000,212993310,12040,12040,12040,12040,0
20240311,124900,212993310,12040,12040,12040,12040,0
20240311,124800,212993310,12040,12040,12040,12040,0
20240311,124700,212993310,12040,12040,12040,12040,0
20240311,124600,212993310,12040,12040,12040,12040,41
20240311,124500,212499670,12020,12020,12020,12020,0
20240311,124400,212499670,12020,12020,12020,12020,60
20240311,124300,211778470,12020,12020,12020,12020,0
20240311,124200,211778470,12020,12020,12020,12020,0
20240311,124100,211778470,12020,12020,12020,12020,10
20240311,124000,211658270,12020,12020,12020,12020,40
20240311,123900,211177470,12040,12040,12040,12040,100
20240311,123800,209973470,12000,12020,12040,12000,319
20240311,123700,206140380,12040,12000,12040,11990,191
20240311,123600,203841850,12000,12000,12000,12000,0
20240311,123500,203841850,12000,12000,12000,12000,40
20240311,123400,203361850,12000,12000,12000,12000,0
20240311,123300,203361850,12000,12030,12030,12000,1013
20240311,123200,191198600,12030,12040,12040,12030,100
20240311,123100,189994640,12040,12040,12040,12040,50
20240311,123000,189392640,12050,12050,12050,12050,6
20240311,122900,189320340,12050,12050,12050,12050,17
20240311,122800,189115490,12050,12050,12050,12050,0
20240311,122700,189115490,12050,12050,12050,12050,0
20240311,122600,189115490,12050,12050,12050,12050,0
20240311,122500,189115490,12050,12050,12050,12050,30
20240311,122400,188753990,12050,12050,12050,12050,2
20240311,122300,188729890,12050,12050,12050,12050,2
20240311,122200,188705790,12050,12050,12050,12050,6
20240311,122100,188633490,12050,12050,12050,12050,5
20240311,122000,188573240,12050,12050,12050,12050,4
20240311,121900,188525040,12050,12050,12050,12050,2
20240311,121800,188500940,12050,12050,12050,12050,2
20240311,121700,188476840,12050,12050,12050,12050,0
20240311,121600,188476840,12050,12050,12050,12050,0
20240311,121500,188476840,12050,12050,12050,12050,12
20240311,121400,188332240,12050,12050,12050,12050,0
20240311,121300,188332240,12050,12050,12050,12050,0
20240311,121200,188332240,12050,12050,12050,12050,0
20240311,121100,188332240,12050,12060,12060,12050,20
20240311,121000,188091190,12060,12060,12060,12060,6
20240311,120900,188018830,12060,12060,12060,12060,0
20240311,120800,188018830,12060,12060,12060,12060,0
20240311,120700,188018830,12060,12060,12060,12060,0
20240311,120600,188018830,12060,12080,12080,12060,7
20240311,120500,187934310,12060,12050,12060,12040,201
20240311,120400,185514150,12040,12040,12040,12040,16
20240311,120300,185321510,12040,12040,12040,12040,0
20240311,120200,185321510,12040,12050,12050,12030,345
20240311,120100,181167820,12060,12060,12060,12060,14
20240311,120000,180998980,12060,12070,12070,12060,41
20240311,115900,180504160,12070,12070,12070,12070,5
20240311,115800,180443810,12080,12080,12080,12080,0
20240311,115700,180443810,12080,12080,12080,12080,0
20240311,115600,180443810,12080,12090,12090,12080,9
20240311,115500,180335030,12080,12090,12090,12080,252
20240311,115400,177289160,12120,12120,12120,12120,1
20240311,115300,177277040,12130,12130,12130,12130,19
20240311,115200,177046570,12120,12120,12120,12120,113
20240311,115100,175677010,12080,12100,12100,12080,31
20240311,115000,175302050,12090,12110,12110,12090,266
20240311,114900,172082320,12100,12100,12100,12100,0
20240311,114800,172082320,12100,12100,12100,12100,26
20240311,114700,171767720,12100,12100,12100,12100,8
20240311,114600,171670920,12100,12100,12100,12100,3
20240311,114500,171634620,12100,12100,12100,12100,0
20240311,114400,171634620,12100,12100,12100,12100,5
20240311,114300,171574120,12090,12100,12100,12090,4
20240311,114200,171525730,12090,12090,12090,12090,1
20240311,114100,171513640,12090,12090,12090,12090,3
20240311,114000,171477370,12090,12090,12090,12090,0
20240311,113900,171477370,12090,12090,12090,12090,0
20240311,113800,171477370,12090,12090,12090,12090,2
20240311,113700,171453190,12070,12070,12070,12070,2
20240311,113600,171429050,12080,12090,12090,12080,54
20240311,113500,170776690,12080,12080,12080,12080,0
20240311,113400,170776690,12080,12080,12080,12080,0
20240311,113300,170776690,12080,12080,12080,12080,1
20240311,113200,170764610,12080,12090,12090,12080,105
20240311,113100,169496160,12090,12090,12090,12090,5
20240311,113000,169435710,12090,12080,12090,12080,8
20240311,112900,169339000,12080,12080,12080,12080,0
20240311,112800,169339000,12080,12080,12080,12080,1
20240311,112700,169326920,12090,12090,12090,12090,13
20240311,112600,169169750,12100,12100,12100,12100,29
20240311,112500,168818850,12110,12110,12110,12110,18
20240311,112400,168600870,12120,12120,12120,12120,4
20240311,112300,168552390,12120,12110,12120,12110,86
20240311,112200,167510210,12110,12110,12110,12110,4
20240311,112100,167461770,12110,12110,12110,12110,0
20240311,112000,167461770,12110,12110,12110,12110,0
20240311,111900,167461770,12110,12120,12120,12110,187
20240311,111800,165196140,12120,12130,12130,12120,102
20240311,111700,163959880,12120,12120,12120,12120,17
20240311,111600,163753840,12120,12090,12120,12090,1680
20240311,111500,143428100,12070,12050,12070,12050,603
20240311,111400,136149910,12060,12070,12070,12060,103
20240311,111300,134907700,12070,12070,12070,12070,0
20240311,111200,134907700,12070,12070,12070,12070,0
20240311,111100,134907700,12070,12050,12070,12050,58
20240311,111000,134208760,12050,12030,12050,12030,98
20240311,110900,133029800,12030,12030,12030,12030,3
20240311,110800,132993710,12030,12030,12030,12030,3
20240311,110700,132957620,12030,12040,12040,12030,7
20240311,110600,132873370,12050,12070,12070,12050,19
20240311,110500,132644270,12070,12080,12080,12070,56
20240311,110400,131967840,12080,12080,12080,12080,1
20240311,110300,131955760,12080,12080,12080,12070,210
20240311,110200,129418990,12070,12070,12070,12070,0
20240311,110100,129418990,12070,12080,12080,12070,58
20240311,110000,128718370,12080,12050,12080,12050,2295
20240311,105900,101039710,12050,12050,12050,12050,47
20240311,105800,100473360,12050,12050,12050,12050,0
20240311,105700,100473360,12050,12050,12050,12050,20
20240311,105600,100232360,12050,12050,12050,12040,80
20240311,105500,99268940,12040,12030,12040,12030,144
20240311,105400,97535290,12030,12030,12030,12030,5
20240311,105300,97475140,12030,12030,12030,12030,23
20240311,105200,97198450,12020,12020,12020,12020,2
20240311,105100,97174410,12020,11960,12020,11960,2796
20240311,105000,63658700,11960,11930,11960,11930,110
20240311,104900,62343130,11960,11960,11960,11960,0
20240311,104800,62343130,11960,11960,11960,11960,5
20240311,104700,62283330,11970,11970,11970,11970,0
20240311,104600,62283330,11970,11970,11970,11970,0
20240311,104500,62283330,11970,11960,11980,11910,803
20240311,104400,52696240,11980,11980,11980,11980,0
20240311,104300,52696240,11980,11970,11980,11970,112
20240311,104200,51355480,11980,11980,11980,11980,2
20240311,104100,51331520,11990,11990,11990,11990,0
20240311,104000,51331520,11990,11990,11990,11990,0
20240311,103900,51331520,11990,11990,11990,11990,2
20240311,103800,51307540,11990,11990,11990,11990,0
20240311,103700,51307540,11990,11990,11990,11990,0
20240311,103600,51307540,11990,11990,11990,11990,0
20240311,103500,51307540,11990,11990,11990,11990,57
20240311,103400,50624110,11990,11950,11990,11950,127
20240311,103300,49105580,11980,11960,11980,11950,185
20240311,103200,46892010,11960,11960,11960,11960,0
20240311,103100,46892010,11960,11960,11960,11960,1
20240311,103000,46880050,11990,11960,11990,11960,3
20240311,102900,46844110,11960,11960,11960,11960,1
20240311,102800,46832150,11990,11990,11990,11990,0
20240311,102700,46832150,11990,11990,11990,11990,0
20240311,102600,46832150,11990,11990,11990,11990,7
20240311,102500,46748220,11990,11990,11990,11990,0
20240311,102400,46748220,11990,11990,11990,11990,0
20240311,102300,46748220,11990,11990,11990,11990,36
20240311,102200,46316580,12000,12000,12000,12000,2
20240311,102100,46292580,12000,12000,12000,12000,57
20240311,102000,45608580,12000,12000,12000,12000,0
20240311,101900,45608580,12000,12000,12000,12000,2
20240311,101800,45584580,12000,12000,12000,12000,0
20240311,101700,45584580,12000,12000,12000,12000,8
20240311,101600,45488580,12000,12000,12000,12000,0
20240311,101500,45488580,12000,11990,12000,11990,93
20240311,101400,44373400,11990,11990,11990,11990,10
20240311,101300,44253500,11960,11960,11960,11960,0
20240311,101200,44253500,11960,11960,11960,11960,2
20240311,101100,44229580,11990,11990,11990,11990,0
20240311,101000,44229580,11990,11990,11990,11990,0
20240311,100900,44229580,11990,11990,11990,11990,2
20240311,100800,44205600,12000,12000,12000,12000,0
20240311,100700,44205600,12000,12000,12000,12000,0
20240311,100600,44205600,12000,12000,12000,12000,2
20240311,100500,44181600,12000,12000,12000,12000,0
20240311,100400,44181600,12000,12000,12000,12000,0
20240311,100300,44181600,12000,12000,12000,12000,0
20240311,100200,44181600,12000,11960,12000,11960,3
20240311,100100,44145640,11920,11960,11960,11920,129
20240311,100000,42605850,11960,12000,12000,11960,27
20240311,095900,42282750,12000,12000,12000,12000,1
20240311,095800,42270750,12000,12000,12000,12000,8
20240311,095700,42174750,11960,11960,11960,11960,0
20240311,095600,42174750,11960,11960,11960,11960,0
20240311,095500,42174750,11960,11960,11960,11960,0
20240311,095400,42174750,11960,11960,11960,11960,0
20240311,095300,42174750,11960,11960,11960,11960,0
20240311,095200,42174750,11960,11980,11980,11960,108
20240311,095100,40882290,11980,11980,11980,11980,3
20240311,095000,40846350,11980,11980,11980,11980,1
20240311,094900,40834370,11980,11980,11980,11980,170
20240311,094800,38797770,12000,12000,12000,12000,1
20240311,094700,38785770,12000,12000,12000,12000,1
20240311,094600,38773770,11980,11980,11980,11980,70
20240311,094500,37935170,12000,12000,12000,12000,1
20240311,094400,37923170,12000,12000,12000,12000,0
20240311,094300,37923170,12000,11980,12000,11980,9
20240311,094200,37815330,11980,11980,11980,11980,0
20240311,094100,37815330,11980,11980,11980,11980,0
20240311,094000,37815330,11980,11980,11980,11980,0
20240311,093900,37815330,11980,11980,11980,11980,0
20240311,093800,37815330,11980,11980,11980,11980,0
20240311,093700,37815330,11980,11980,11980,11980,31
20240311,093600,37443950,11980,11980,11980,11980,0
20240311,093500,37443950,11980,11990,11990,11980,20
20240311,093400,37204340,11970,11970,11970,11970,0
20240311,093300,37204340,11970,11970,11970,11970,0
20240311,093200,37204340,11970,11970,11970,11970,0
20240311,093100,37204340,11970,11970,11970,11970,8
20240311,093000,37108580,11960,11970,11970,11960,27
20240311,092900,36785400,11970,11950,11970,11950,93
20240311,092800,35673430,11960,11960,11960,11960,4
20240311,092700,35625590,11960,11940,11960,11940,680
20240311,092600,27492990,11950,11990,11990,11950,310
20240311,092500,23786170,11990,12000,12000,11990,180
20240311,092400,21627860,12000,12000,12000,12000,4
20240311,092300,21579860,12020,12000,12020,12000,18
20240311,092200,21363580,12000,12000,12000,12000,20
20240311,092100,21123580,11990,11990,11990,11990,0
20240311,092000,21123580,11990,11990,11990,11990,0
20240311,091900,21123580,11990,11990,11990,11990,5
20240311,091800,21063630,12000,11990,12000,11990,208
20240311,091700,18568110,11950,11950,11950,11950,0
20240311,091600,18568110,11950,11980,11980,11950,161
20240311,091500,16643490,11980,11980,11980,11980,40
20240311,091400,16164290,11950,11950,11950,11950,0
20240311,091300,16164290,11950,11950,11950,11950,26
20240311,091200,15853590,11950,11950,11950,11950,0
20240311,091100,15853590,11950,11950,11950,11950,0
20240311,091000,15853590,11950,11950,11950,11950,36
20240311,090900,15423390,11990,11990,11990,11990,0
20240311,090800,15423390,11990,11990,11990,11990,0
20240311,090700,15423390,11990,11990,11990,11990,40
20240311,090600,14943790,12000,12000,12000,12000,0
20240311,090500,14943790,12000,11890,12000,11890,351
20240311,090400,10737290,12000,11990,12000,11990,31
20240311,090300,10365370,11860,11880,11880,11860,60
20240311,090200,9653260,11860,11860,11860,11860,0
20240311,090100,9653260,11860,11880,11890,11860,382
20240311,090000,5118070,11870,11870,11920,11870,431