KissMeData/023900/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,190700,260933010,11900,11900,11900,11900,1087
20240319,190600,260933010,11900,11900,11900,11900,0
20240319,190500,260933010,11900,11900,11900,11900,0
20240319,190400,260933010,11900,11900,11900,11900,0
20240319,190300,260933010,11900,11900,11900,11900,0
20240319,190200,260933010,11900,11900,11900,11900,0
20240319,190100,260933010,11900,11900,11900,11900,0
20240319,190000,260933010,11900,11900,11900,11900,0
20240319,185900,260933010,11900,11900,11900,11900,0
20240319,185800,260933010,11900,11900,11900,11900,0
20240319,185700,260933010,11900,11900,11900,11900,0
20240319,185600,260933010,11900,11900,11900,11900,0
20240319,185500,260933010,11900,11900,11900,11900,0
20240319,185400,260933010,11900,11900,11900,11900,0
20240319,185300,260933010,11900,11900,11900,11900,0
20240319,185200,260933010,11900,11900,11900,11900,0
20240319,185100,260933010,11900,11900,11900,11900,0
20240319,185000,260933010,11900,11900,11900,11900,0
20240319,184900,260933010,11900,11900,11900,11900,0
20240319,184800,260933010,11900,11900,11900,11900,0
20240319,184700,260933010,11900,11900,11900,11900,0
20240319,184600,260933010,11900,11900,11900,11900,0
20240319,184500,260933010,11900,11900,11900,11900,0
20240319,184400,260933010,11900,11900,11900,11900,0
20240319,184300,260933010,11900,11900,11900,11900,0
20240319,184200,260933010,11900,11900,11900,11900,0
20240319,184100,260933010,11900,11900,11900,11900,0
20240319,184000,260933010,11900,11900,11900,11900,0
20240319,183900,260933010,11900,11900,11900,11900,0
20240319,183800,260933010,11900,11900,11900,11900,0
20240319,183700,260933010,11900,11900,11900,11900,1087
20240319,183600,260933010,11900,11900,11900,11900,0
20240319,183500,260933010,11900,11900,11900,11900,0
20240319,183400,260933010,11900,11900,11900,11900,0
20240319,183300,260933010,11900,11900,11900,11900,0
20240319,183200,260933010,11900,11900,11900,11900,0
20240319,183100,260933010,11900,11900,11900,11900,0
20240319,183000,260933010,11900,11900,11900,11900,0
20240319,182900,260933010,11900,11900,11900,11900,0
20240319,182800,260933010,11900,11900,11900,11900,0
20240319,182700,260933010,11900,11900,11900,11900,0
20240319,182600,260933010,11900,11900,11900,11900,0
20240319,182500,260933010,11900,11900,11900,11900,0
20240319,182400,260933010,11900,11900,11900,11900,0
20240319,182300,260933010,11900,11900,11900,11900,0
20240319,182200,260933010,11900,11900,11900,11900,0
20240319,182100,260933010,11900,11900,11900,11900,0
20240319,182000,260933010,11900,11900,11900,11900,0
20240319,181900,260933010,11900,11900,11900,11900,0
20240319,181800,260933010,11900,11900,11900,11900,0
20240319,181700,260933010,11900,11900,11900,11900,0
20240319,181600,260933010,11900,11900,11900,11900,0
20240319,181500,260933010,11900,11900,11900,11900,0
20240319,181400,260933010,11900,11900,11900,11900,0
20240319,181300,260933010,11900,11900,11900,11900,0
20240319,181200,260933010,11900,11900,11900,11900,0
20240319,181100,260933010,11900,11900,11900,11900,0
20240319,181000,260933010,11900,11900,11900,11900,0
20240319,180900,260933010,11900,11900,11900,11900,0
20240319,180800,260933010,11900,11900,11900,11900,0
20240319,180700,260933010,11900,11900,11900,11900,1087
20240319,180600,260933010,11900,11900,11900,11900,0
20240319,180500,260933010,11900,11900,11900,11900,0
20240319,180400,260933010,11900,11900,11900,11900,0
20240319,180300,260933010,11900,11900,11900,11900,0
20240319,180200,260933010,11900,11900,11900,11900,0
20240319,180100,260933010,11900,11900,11900,11900,0
20240319,180000,260933010,11900,11900,11900,11900,0
20240319,175900,260933010,11900,11900,11900,11900,0
20240319,175800,260933010,11900,11900,11900,11900,0
20240319,175700,260933010,11900,11900,11900,11900,0
20240319,175600,260933010,11900,11900,11900,11900,0
20240319,175500,260933010,11900,11900,11900,11900,0
20240319,175400,260933010,11900,11900,11900,11900,0
20240319,175300,260933010,11900,11900,11900,11900,0
20240319,175200,260933010,11900,11900,11900,11900,0
20240319,175100,260933010,11900,11900,11900,11900,0
20240319,175000,260933010,11900,11900,11900,11900,0
20240319,174900,260933010,11900,11900,11900,11900,0
20240319,174800,260933010,11900,11900,11900,11900,0
20240319,174700,260933010,11900,11900,11900,11900,0
20240319,174600,260933010,11900,11900,11900,11900,0
20240319,174500,260933010,11900,11900,11900,11900,0
20240319,174400,260933010,11900,11900,11900,11900,0
20240319,174300,260933010,11900,11900,11900,11900,0
20240319,174200,260933010,11900,11900,11900,11900,0
20240319,174100,260933010,11900,11900,11900,11900,0
20240319,174000,260933010,11900,11900,11900,11900,0
20240319,173900,260933010,11900,11900,11900,11900,0
20240319,173800,260933010,11900,11900,11900,11900,0
20240319,173700,260933010,11900,11900,11900,11900,1087
20240319,173600,260933010,11900,11900,11900,11900,0
20240319,173500,260933010,11900,11900,11900,11900,0
20240319,173400,260933010,11900,11900,11900,11900,0
20240319,173300,260933010,11900,11900,11900,11900,0
20240319,173200,260933010,11900,11900,11900,11900,0
20240319,173100,260933010,11900,11900,11900,11900,0
20240319,173000,260933010,11900,11900,11900,11900,0
20240319,172900,260933010,11900,11900,11900,11900,0
20240319,172800,260933010,11900,11900,11900,11900,0
20240319,172700,260933010,11900,11900,11900,11900,0
20240319,172600,260933010,11900,11900,11900,11900,0
20240319,172500,260933010,11900,11900,11900,11900,0
20240319,172400,260933010,11900,11900,11900,11900,0
20240319,172300,260933010,11900,11900,11900,11900,0
20240319,172200,260933010,11900,11900,11900,11900,0
20240319,172100,260933010,11900,11900,11900,11900,0
20240319,172000,260933010,11900,11900,11900,11900,0
20240319,171900,260933010,11900,11900,11900,11900,0
20240319,171800,260933010,11900,11900,11900,11900,0
20240319,171700,260933010,11900,11900,11900,11900,0
20240319,171600,260933010,11900,11900,11900,11900,0
20240319,171500,260933010,11900,11900,11900,11900,0
20240319,171400,260933010,11900,11900,11900,11900,0
20240319,171300,260933010,11900,11900,11900,11900,0
20240319,171200,260933010,11900,11900,11900,11900,0
20240319,171100,260933010,11900,11900,11900,11900,0
20240319,171000,260933010,11900,11900,11900,11900,0
20240319,170900,260933010,11900,11900,11900,11900,0
20240319,170800,260933010,11900,11900,11900,11900,0
20240319,170700,260933010,11900,11900,11900,11900,1087
20240319,170600,260933010,11900,11900,11900,11900,0
20240319,170500,260933010,11900,11900,11900,11900,0
20240319,170400,260933010,11900,11900,11900,11900,0
20240319,170300,260933010,11900,11900,11900,11900,0
20240319,170200,260933010,11900,11900,11900,11900,0
20240319,170100,260933010,11900,11900,11900,11900,0
20240319,170000,260933010,11900,11900,11900,11900,0
20240319,165900,260933010,11900,11900,11900,11900,0
20240319,165800,260933010,11900,11900,11900,11900,0
20240319,165700,260933010,11900,11900,11900,11900,0
20240319,165600,260933010,11900,11900,11900,11900,0
20240319,165500,260933010,11900,11900,11900,11900,0
20240319,165400,260933010,11900,11900,11900,11900,0
20240319,165300,260933010,11900,11900,11900,11900,0
20240319,165200,260933010,11900,11900,11900,11900,0
20240319,165100,260933010,11900,11900,11900,11900,0
20240319,165000,260933010,11900,11900,11900,11900,0
20240319,164900,260933010,11900,11900,11900,11900,0
20240319,164800,260933010,11900,11900,11900,11900,0
20240319,164700,260933010,11900,11900,11900,11900,0
20240319,164600,260933010,11900,11900,11900,11900,0
20240319,164500,260933010,11900,11900,11900,11900,0
20240319,164400,260933010,11900,11900,11900,11900,0
20240319,164300,260933010,11900,11900,11900,11900,0
20240319,164200,260933010,11900,11900,11900,11900,0
20240319,164100,260933010,11900,11900,11900,11900,0
20240319,164000,260933010,11900,11900,11900,11900,0
20240319,163900,260933010,11900,11900,11900,11900,0
20240319,163800,260933010,11900,11900,11900,11900,0
20240319,163700,260933010,11900,11900,11900,11900,1087
20240319,163600,260933010,11900,11900,11900,11900,0
20240319,163500,260933010,11900,11900,11900,11900,0
20240319,163400,260933010,11900,11900,11900,11900,0
20240319,163300,260933010,11900,11900,11900,11900,0
20240319,163200,260933010,11900,11900,11900,11900,0
20240319,163100,260933010,11900,11900,11900,11900,0
20240319,163000,260933010,11900,11900,11900,11900,0
20240319,162900,260933010,11900,11900,11900,11900,0
20240319,162800,260933010,11900,11900,11900,11900,0
20240319,162700,260933010,11900,11900,11900,11900,0
20240319,162600,260933010,11900,11900,11900,11900,0
20240319,162500,260933010,11900,11900,11900,11900,0
20240319,162400,260933010,11900,11900,11900,11900,0
20240319,162300,260933010,11900,11900,11900,11900,0
20240319,162200,260933010,11900,11900,11900,11900,0
20240319,162100,260933010,11900,11900,11900,11900,0
20240319,162000,260933010,11900,11900,11900,11900,0
20240319,161900,260933010,11900,11900,11900,11900,0
20240319,161800,260933010,11900,11900,11900,11900,0
20240319,161700,260933010,11900,11900,11900,11900,0
20240319,161600,260933010,11900,11900,11900,11900,0
20240319,161500,260933010,11900,11900,11900,11900,0
20240319,161400,260933010,11900,11900,11900,11900,0
20240319,161300,260933010,11900,11900,11900,11900,0
20240319,161200,260933010,11900,11900,11900,11900,0
20240319,161100,260933010,11900,11900,11900,11900,0
20240319,161000,260933010,11900,11900,11900,11900,0
20240319,160900,260933010,11900,11900,11900,11900,0
20240319,160800,260933010,11900,11900,11900,11900,0
20240319,160700,260933010,11900,11900,11900,11900,1087
20240319,160600,260933010,11900,11900,11900,11900,0
20240319,160500,260933010,11900,11900,11900,11900,0
20240319,160400,260933010,11900,11900,11900,11900,0
20240319,160300,260933010,11900,11900,11900,11900,0
20240319,160200,260933010,11900,11900,11900,11900,0
20240319,160100,260933010,11900,11900,11900,11900,0
20240319,160000,260933010,11900,11900,11900,11900,0
20240319,155900,260933010,11900,11900,11900,11900,0
20240319,155800,260933010,11900,11900,11900,11900,0
20240319,155700,260933010,11900,11900,11900,11900,0
20240319,155600,260933010,11900,11900,11900,11900,0
20240319,155500,260933010,11900,11900,11900,11900,0
20240319,155400,260933010,11900,11900,11900,11900,0
20240319,155300,260933010,11900,11900,11900,11900,0
20240319,155200,260933010,11900,11900,11900,11900,0
20240319,155100,260933010,11900,11900,11900,11900,0
20240319,155000,260933010,11900,11900,11900,11900,0
20240319,154900,260933010,11900,11900,11900,11900,0
20240319,154800,260933010,11900,11900,11900,11900,0
20240319,154700,260933010,11900,11900,11900,11900,0
20240319,154600,260933010,11900,11900,11900,11900,0
20240319,154500,260933010,11900,11900,11900,11900,0
20240319,154400,260933010,11900,11900,11900,11900,0
20240319,154300,260933010,11900,11900,11900,11900,0
20240319,154200,260933010,11900,11900,11900,11900,0
20240319,154100,260933010,11900,11900,11900,11900,0
20240319,154000,260933010,11900,11900,11900,11900,0
20240319,153900,260933010,11900,11900,11900,11900,0
20240319,153800,260933010,11900,11900,11900,11900,0
20240319,153700,260933010,11900,11900,11900,11900,1087
20240319,153600,260933010,11900,11900,11900,11900,0
20240319,153500,260933010,11900,11900,11900,11900,0
20240319,153400,260933010,11900,11900,11900,11900,0
20240319,153300,260933010,11900,11900,11900,11900,0
20240319,153200,260933010,11900,11900,11900,11900,0
20240319,153100,260933010,11900,11900,11900,11900,0
20240319,153000,260933010,11900,11900,11900,11900,1087
20240319,152900,247997710,11900,11900,11900,11900,0
20240319,152800,247997710,11900,11900,11900,11900,0
20240319,152700,247997710,11900,11900,11900,11900,0
20240319,152600,247997710,11900,11900,11900,11900,0
20240319,152500,247997710,11900,11900,11900,11900,0
20240319,152400,247997710,11900,11900,11900,11900,0
20240319,152300,247997710,11900,11900,11900,11900,0
20240319,152200,247997710,11900,11900,11900,11900,0
20240319,152100,247997710,11900,11900,11900,11900,0
20240319,152000,247997710,11900,11900,11900,11900,0
20240319,151900,247997710,11900,11900,11900,11900,31
20240319,151800,247628810,11900,11900,11900,11900,14
20240319,151700,247462210,11900,11900,11900,11900,13
20240319,151600,247307510,11900,11900,11900,11900,11
20240319,151500,247176610,11900,11900,11900,11900,0
20240319,151400,247176610,11900,11900,11900,11900,11
20240319,151300,247045710,11890,11890,11890,11890,1
20240319,151200,247033820,11900,11900,11900,11900,11
20240319,151100,246902920,11900,11900,11900,11900,100
20240319,151000,245712920,11890,11890,11890,11890,0
20240319,150900,245712920,11890,11890,11890,11890,6
20240319,150800,245641580,11890,11900,11900,11890,151
20240319,150700,243846180,11900,11900,11900,11900,1
20240319,150600,243834280,11900,11900,11900,11900,0
20240319,150500,243834280,11900,11900,11900,11900,0
20240319,150400,243834280,11900,11900,11900,11900,0
20240319,150300,243834280,11900,11900,11900,11900,1
20240319,150200,243822380,11890,11890,11890,11890,152
20240319,150100,242015100,11870,11870,11870,11870,5
20240319,150000,241955750,11860,11860,11860,11860,0
20240319,145900,241955750,11860,11860,11860,11860,165
20240319,145800,239998850,11860,11860,11860,11860,1
20240319,145700,239986990,11860,11860,11860,11860,0
20240319,145600,239986990,11860,11870,11870,11860,790
20240319,145500,230611670,11870,11870,11900,11870,777
20240319,145400,221388650,11870,11880,11880,11870,300
20240319,145300,217827010,11880,11880,11880,11880,237
20240319,145200,215011450,11880,11880,11880,11880,35
20240319,145100,214595650,11880,11880,11880,11880,23
20240319,145000,214322410,11870,11870,11870,11870,0
20240319,144900,214322410,11870,11870,11870,11870,200
20240319,144800,211948410,11870,11870,11870,11870,250
20240319,144700,208980910,11870,11880,11880,11870,323
20240319,144600,205144920,11880,11900,11900,11880,643
20240319,144500,197503590,11900,11900,11900,11900,2
20240319,144400,197479790,11900,11890,11900,11890,77
20240319,144300,196564100,11900,11900,11900,11900,0
20240319,144200,196564100,11900,11910,11910,11900,1106
20240319,144100,183402510,11910,11910,11910,11910,3
20240319,144000,183366780,11900,11900,11900,11900,0
20240319,143900,183366780,11900,11900,11900,11900,20
20240319,143800,183128780,11900,11910,11910,11900,125
20240319,143700,181641120,11910,11910,11910,11910,0
20240319,143600,181641120,11910,11910,11910,11910,51
20240319,143500,181033710,11910,11910,11910,11910,0
20240319,143400,181033710,11910,11910,11910,11910,149
20240319,143300,179259120,11910,11910,11910,11910,1
20240319,143200,179247210,11910,11910,11910,11910,514
20240319,143100,173125470,11910,11910,11910,11910,0
20240319,143000,173125470,11910,11910,11910,11910,0
20240319,142900,173125470,11910,11910,11910,11910,220
20240319,142800,170505270,11910,11910,11910,11910,0
20240319,142700,170505270,11910,11910,11910,11910,76
20240319,142600,169600110,11920,11920,11920,11920,0
20240319,142500,169600110,11920,11920,11920,11920,0
20240319,142400,169600110,11920,11920,11920,11920,0
20240319,142300,169600110,11920,11920,11920,11920,0
20240319,142200,169600110,11920,11920,11920,11920,3
20240319,142100,169564350,11920,11920,11920,11920,12
20240319,142000,169421310,11920,11910,11920,11910,11
20240319,141900,169290210,11910,11910,11910,11910,0
20240319,141800,169290210,11910,11910,11910,11910,0
20240319,141700,169290210,11910,11910,11910,11910,81
20240319,141600,168325500,11910,11910,11910,11910,79
20240319,141500,167384610,11920,11920,11920,11920,38
20240319,141400,166931650,11920,11920,11920,11920,4
20240319,141300,166883970,11910,11910,11910,11910,0
20240319,141200,166883970,11910,11910,11910,11910,1
20240319,141100,166872060,11910,11910,11910,11910,0
20240319,141000,166872060,11910,11910,11910,11910,0
20240319,140900,166872060,11910,11910,11910,11910,0
20240319,140800,166872060,11910,11910,11910,11910,0
20240319,140700,166872060,11910,11910,11910,11910,0
20240319,140600,166872060,11910,11910,11910,11910,0
20240319,140500,166872060,11910,11910,11910,11910,0
20240319,140400,166872060,11910,11940,11940,11910,478
20240319,140300,161174010,11940,11940,11940,11940,0
20240319,140200,161174010,11940,11940,11940,11940,0
20240319,140100,161174010,11940,11950,11950,11940,47
20240319,140000,160612660,11950,11950,11950,11950,0
20240319,135900,160612660,11950,11950,11950,11950,0
20240319,135800,160612660,11950,11950,11950,11950,10
20240319,135700,160493160,11950,11950,11950,11950,0
20240319,135600,160493160,11950,11950,11950,11950,10
20240319,135500,160373660,11950,11950,11950,11950,1
20240319,135400,160361710,11950,11950,11950,11950,182
20240319,135300,158186810,11950,11950,11950,11950,0
20240319,135200,158186810,11950,11950,11950,11950,0
20240319,135100,158186810,11950,11950,11950,11950,11
20240319,135000,158055360,11950,11950,11950,11950,0
20240319,134900,158055360,11950,11950,11950,11950,11
20240319,134800,157923910,11940,11940,11940,11940,0
20240319,134700,157923910,11940,11940,11940,11940,0
20240319,134600,157923910,11940,11940,11940,11940,12
20240319,134500,157780630,11950,11950,11950,11950,0
20240319,134400,157780630,11950,11950,11950,11950,0
20240319,134300,157780630,11950,11950,11950,11950,0
20240319,134200,157780630,11950,11950,11950,11950,0
20240319,134100,157780630,11950,11950,11950,11950,0
20240319,134000,157780630,11950,11950,11950,11950,0
20240319,133900,157780630,11950,11950,11950,11950,0
20240319,133800,157780630,11950,11950,11950,11950,0
20240319,133700,157780630,11950,11950,11950,11950,10
20240319,133600,157661130,11920,11930,11930,11920,600
20240319,133500,150508490,11950,11950,11950,11950,1
20240319,133400,150496540,11930,11930,11930,11930,101
20240319,133300,149291610,11920,11920,11920,11920,0
20240319,133200,149291610,11920,11920,11920,11920,0
20240319,133100,149291610,11920,11920,11920,11920,160
20240319,133000,147384410,11930,11930,11930,11930,0
20240319,132900,147384410,11930,11940,11940,11930,54
20240319,132800,146740080,11940,11940,11940,11940,8
20240319,132700,146644560,11950,11950,11950,11950,0
20240319,132600,146644560,11950,11950,11950,11950,0
20240319,132500,146644560,11950,11950,11950,11950,0
20240319,132400,146644560,11950,11950,11950,11950,0
20240319,132300,146644560,11950,11950,11950,11950,0
20240319,132200,146644560,11950,11950,11950,11950,0
20240319,132100,146644560,11950,11950,11950,11950,0
20240319,132000,146644560,11950,11950,11950,11950,1
20240319,131900,146632610,11920,11920,11920,11920,6
20240319,131800,146561090,11920,11920,11920,11920,179
20240319,131700,144427410,11910,11910,11910,11910,3
20240319,131600,144391680,11910,11910,11910,11910,0
20240319,131500,144391680,11910,11910,11910,11910,18
20240319,131400,144177300,11910,11910,11910,11910,169
20240319,131300,142164510,11910,11910,11910,11910,0
20240319,131200,142164510,11910,11910,11910,11910,0
20240319,131100,142164510,11910,11920,11920,11910,234
20240319,131000,139377230,11920,11920,11920,11920,0
20240319,130900,139377230,11920,11920,11920,11920,0
20240319,130800,139377230,11920,11920,11920,11920,201
20240319,130700,136981310,11930,11930,11930,11930,0
20240319,130600,136981310,11930,11930,11930,11930,0
20240319,130500,136981310,11930,11930,11930,11930,0
20240319,130400,136981310,11930,11930,11930,11930,0
20240319,130300,136981310,11930,11930,11930,11930,0
20240319,130200,136981310,11930,11930,11930,11930,0
20240319,130100,136981310,11930,11920,11930,11920,26
20240319,130000,136671350,11910,11910,11910,11910,0
20240319,125900,136671350,11910,11910,11910,11910,0
20240319,125800,136671350,11910,11930,11930,11910,280
20240319,125700,133334670,11930,11930,11930,11930,100
20240319,125600,132141670,11930,11930,11930,11930,0
20240319,125500,132141670,11930,11930,11930,11930,210
20240319,125400,129636370,11930,11940,11940,11930,96
20240319,125300,128490180,11940,11940,11940,11940,110
20240319,125200,127176780,11940,11940,11940,11940,33
20240319,125100,126782760,11950,11950,11950,11950,5
20240319,125000,126723010,11950,11950,11950,11950,0
20240319,124900,126723010,11950,11950,11950,11950,0
20240319,124800,126723010,11950,11950,11950,11950,10
20240319,124700,126603510,11940,11940,11940,11940,1
20240319,124600,126591570,11950,11950,11950,11950,0
20240319,124500,126591570,11950,11950,11950,11950,1
20240319,124400,126579620,11950,11950,11950,11930,2010
20240319,124300,102584940,11960,11960,11960,11960,0
20240319,124200,102584940,11960,11960,11960,11960,0
20240319,124100,102584940,11960,11960,11960,11960,0
20240319,124000,102584940,11960,11960,11960,11960,0
20240319,123900,102584940,11960,11970,11970,11960,92
20240319,123800,101484440,11960,11960,11960,11960,0
20240319,123700,101484440,11960,11960,11960,11960,0
20240319,123600,101484440,11960,11960,11960,11960,0
20240319,123500,101484440,11960,11960,11960,11960,0
20240319,123400,101484440,11960,11960,11960,11960,0
20240319,123300,101484440,11960,11960,11960,11960,0
20240319,123200,101484440,11960,11970,11970,11960,220
20240319,123100,98853130,11960,11960,11960,11960,126
20240319,123000,97346170,11970,11970,11970,11970,5
20240319,122900,97286320,11970,11970,11970,11970,11
20240319,122800,97154650,11960,11960,11960,11960,0
20240319,122700,97154650,11960,11960,11960,11960,0
20240319,122600,97154650,11960,11960,11960,11960,332
20240319,122500,93183930,11960,11960,11960,11960,0
20240319,122400,93183930,11960,11960,11960,11960,0
20240319,122300,93183930,11960,11960,11960,11960,0
20240319,122200,93183930,11960,11960,11960,11960,0
20240319,122100,93183930,11960,11960,11960,11960,0
20240319,122000,93183930,11960,11960,11960,11960,0
20240319,121900,93183930,11960,11960,11960,11960,131
20240319,121800,91617170,11970,11970,11970,11970,8
20240319,121700,91521410,11970,11970,11970,11970,0
20240319,121600,91521410,11970,11970,11970,11970,0
20240319,121500,91521410,11970,11970,11970,11970,0
20240319,121400,91521410,11970,11970,11970,11970,0
20240319,121300,91521410,11970,11970,11970,11970,0
20240319,121200,91521410,11970,11970,11970,11970,0
20240319,121100,91521410,11970,11970,11970,11970,0
20240319,121000,91521410,11970,11970,11970,11970,0
20240319,120900,91521410,11970,11980,11980,11970,337
20240319,120800,87487480,11980,11980,11980,11980,0
20240319,120700,87487480,11980,11980,11980,11980,0
20240319,120600,87487480,11980,11980,11980,11980,0
20240319,120500,87487480,11980,11980,11980,11980,52
20240319,120400,86864520,11980,11980,11980,11980,0
20240319,120300,86864520,11980,11980,11980,11980,0
20240319,120200,86864520,11980,11980,11980,11980,40
20240319,120100,86385320,11980,11980,11980,11980,0
20240319,120000,86385320,11980,11980,11980,11980,0
20240319,115900,86385320,11980,11980,11980,11980,0
20240319,115800,86385320,11980,11980,11980,11980,0
20240319,115700,86385320,11980,11990,11990,11980,245
20240319,115600,83449220,11990,11990,11990,11990,100
20240319,115500,82250220,11990,11980,11990,11980,15
20240319,115400,82070380,12000,12000,12000,12000,0
20240319,115300,82070380,12000,12000,12000,12000,0
20240319,115200,82070380,12000,12000,12000,12000,0
20240319,115100,82070380,12000,12000,12000,12000,0
20240319,115000,82070380,12000,12000,12000,12000,11
20240319,114900,81938380,12000,12000,12000,12000,0
20240319,114800,81938380,12000,12000,12000,12000,11
20240319,114700,81806380,11970,11970,11970,11970,0
20240319,114600,81806380,11970,11970,11970,11970,0
20240319,114500,81806380,11970,11970,11970,11970,0
20240319,114400,81806380,11970,11970,11970,11970,0
20240319,114300,81806380,11970,11970,11970,11970,0
20240319,114200,81806380,11970,11970,11970,11970,0
20240319,114100,81806380,11970,11970,11970,11970,2
20240319,114000,81782440,11960,11970,11970,11960,37
20240319,113900,81339670,11970,11970,11970,11970,4
20240319,113800,81291790,11970,11980,11980,11970,332
20240319,113700,77316570,11990,11990,11990,11990,0
20240319,113600,77316570,11990,11990,11990,11990,0
20240319,113500,77316570,11990,11990,11990,11990,0
20240319,113400,77316570,11990,11990,11990,11990,0
20240319,113300,77316570,11990,11990,11990,11990,34
20240319,113200,76908910,12000,12000,12000,12000,11
20240319,113100,76776910,11990,11990,11990,11990,0
20240319,113000,76776910,11990,11990,11990,11990,0
20240319,112900,76776910,11990,11990,11990,11990,0
20240319,112800,76776910,11990,11990,11990,11990,0
20240319,112700,76776910,11990,11990,11990,11990,200
20240319,112600,74378910,11990,11990,11990,11990,11
20240319,112500,74247020,11990,11990,11990,11990,0
20240319,112400,74247020,11990,11990,11990,11990,2
20240319,112300,74223040,11990,11990,11990,11990,0
20240319,112200,74223040,11990,11990,11990,11990,0
20240319,112100,74223040,11990,11990,11990,11990,0
20240319,112000,74223040,11990,11990,11990,11990,11
20240319,111900,74091150,11990,11990,11990,11990,0
20240319,111800,74091150,11990,11990,11990,11990,0
20240319,111700,74091150,11990,11990,11990,11990,0
20240319,111600,74091150,11990,11990,11990,11990,12
20240319,111500,73947270,11990,11990,11990,11990,0
20240319,111400,73947270,11990,11990,11990,11990,5
20240319,111300,73887320,11990,11990,11990,11990,0
20240319,111200,73887320,11990,11990,11990,11990,11
20240319,111100,73755430,11970,11970,11970,11970,0
20240319,111000,73755430,11970,11970,11970,11970,0
20240319,110900,73755430,11970,11970,11970,11970,2
20240319,110800,73731490,11970,11970,11970,11970,83
20240319,110700,72737980,11970,11970,11970,11970,50
20240319,110600,72139480,11970,11970,11970,11970,11
20240319,110500,72007810,11970,11970,11970,11970,0
20240319,110400,72007810,11970,11970,11970,11970,101
20240319,110300,70798840,11970,11970,11970,11970,11
20240319,110200,70667170,11960,11960,11960,11960,0
20240319,110100,70667170,11960,11960,11960,11960,12
20240319,110000,70523650,11970,11970,11970,11970,0
20240319,105900,70523650,11970,11970,11970,11970,0
20240319,105800,70523650,11970,11970,11970,11970,41
20240319,105700,70032880,11970,11970,11970,11970,0
20240319,105600,70032880,11970,11970,11970,11970,0
20240319,105500,70032880,11970,11970,11970,11970,11
20240319,105400,69901210,11970,11970,11970,11970,0
20240319,105300,69901210,11970,11970,11970,11970,1
20240319,105200,69889240,11970,11970,11970,11970,13
20240319,105100,69733630,11970,11970,11970,11970,0
20240319,105000,69733630,11970,11970,11970,11970,0
20240319,104900,69733630,11970,11970,11970,11970,11
20240319,104800,69601960,11960,11960,11960,11960,0
20240319,104700,69601960,11960,11960,11960,11960,76
20240319,104600,68693000,11960,11970,11970,11960,9
20240319,104500,68585350,11970,11970,11970,11970,11
20240319,104400,68453680,11970,11970,11970,11970,0
20240319,104300,68453680,11970,11970,11970,11970,947
20240319,104200,57118090,11970,11970,11970,11970,0
20240319,104100,57118090,11970,11970,11970,11970,0
20240319,104000,57118090,11970,11970,11970,11970,3
20240319,103900,57082180,11970,11970,11970,11970,3
20240319,103800,57046270,11970,11970,11970,11970,0
20240319,103700,57046270,11970,11960,11970,11960,203
20240319,103600,54618360,11960,11960,11960,11960,3
20240319,103500,54582480,11960,11960,11960,11960,0
20240319,103400,54582480,11960,11960,11960,11960,138
20240319,103300,52932000,11970,11970,11970,11970,11
20240319,103200,52800330,11960,11960,11960,11960,0
20240319,103100,52800330,11960,11960,11960,11960,20
20240319,103000,52561130,11970,11970,11970,11970,21
20240319,102900,52309760,11970,11970,11970,11970,0
20240319,102800,52309760,11970,11970,11970,11970,146
20240319,102700,50562140,11970,11970,11970,11970,0
20240319,102600,50562140,11970,11970,11970,11970,545
20240319,102500,44038490,11970,11970,11970,11970,0
20240319,102400,44038490,11970,11970,11970,11970,119
20240319,102300,42614060,11980,11980,11980,11980,0
20240319,102200,42614060,11980,11980,11980,11980,2
20240319,102100,42590100,11990,11990,11990,11990,8
20240319,102000,42494180,11980,11980,11980,11980,2
20240319,101900,42470220,12000,12000,12000,12000,0
20240319,101800,42470220,12000,12000,12000,12000,0
20240319,101700,42470220,12000,12000,12000,12000,0
20240319,101600,42470220,12000,12000,12000,12000,0
20240319,101500,42470220,12000,12000,12000,12000,0
20240319,101400,42470220,12000,12000,12000,12000,11
20240319,101300,42338220,12000,12000,12000,12000,0
20240319,101200,42338220,12000,12000,12000,12000,11
20240319,101100,42206220,12000,12000,12000,12000,0
20240319,101000,42206220,12000,12000,12000,12000,11
20240319,100900,42074220,12000,12000,12000,12000,0
20240319,100800,42074220,12000,12000,12000,12000,0
20240319,100700,42074220,12000,12000,12000,12000,0
20240319,100600,42074220,12000,12000,12000,12000,11
20240319,100500,41942220,11960,11960,11960,11960,55
20240319,100400,41284420,11960,11960,11960,11960,0
20240319,100300,41284420,11960,11960,11960,11960,17
20240319,100200,41081100,11960,12000,12000,11960,18
20240319,100100,40865380,11960,11960,11960,11960,0
20240319,100000,40865380,11960,11960,11960,11960,0
20240319,095900,40865380,11960,11960,11960,11960,16
20240319,095800,40674020,12000,12000,12000,12000,0
20240319,095700,40674020,12000,12000,12000,12000,1
20240319,095600,40662020,12000,11970,12000,11970,475
20240319,095500,34972520,11970,11970,11970,11970,0
20240319,095400,34972520,11970,11970,11970,11970,6
20240319,095300,34900700,12000,12000,12000,12000,0
20240319,095200,34900700,12000,12000,12000,12000,1
20240319,095100,34888700,12000,12000,12000,12000,0
20240319,095000,34888700,12000,12000,12000,12000,7
20240319,094900,34804700,12000,12000,12000,12000,8
20240319,094800,34708700,12000,12000,12000,12000,0
20240319,094700,34708700,12000,12000,12000,12000,0
20240319,094600,34708700,12000,12000,12000,12000,0
20240319,094500,34708700,12000,12000,12000,12000,0
20240319,094400,34708700,12000,12000,12000,12000,0
20240319,094300,34708700,12000,12000,12000,12000,0
20240319,094200,34708700,12000,12000,12000,12000,0
20240319,094100,34708700,12000,11990,12000,11990,20
20240319,094000,34468800,11950,11950,11950,11950,3
20240319,093900,34432950,11960,11960,11960,11960,50
20240319,093800,33834950,11970,11970,11970,11970,268
20240319,093700,30626990,11970,11970,11970,11970,0
20240319,093600,30626990,11970,11970,11970,11970,0
20240319,093500,30626990,11970,11970,11970,11970,0
20240319,093400,30626990,11970,11970,11970,11970,0
20240319,093300,30626990,11970,11970,11970,11970,252
20240319,093200,27610550,11950,11950,11950,11950,0
20240319,093100,27610550,11950,11950,11950,11950,34
20240319,093000,27204250,11950,11960,11960,11950,34
20240319,092900,26797940,11960,11960,11960,11960,584
20240319,092800,19813300,11960,11960,11960,11960,2
20240319,092700,19789380,11960,11960,11960,11960,34
20240319,092600,19382740,12000,12000,12000,12000,0
20240319,092500,19382740,12000,12000,12000,12000,32
20240319,092400,18998740,12000,11970,12000,11970,100
20240319,092300,17801620,11960,11960,11960,11960,0
20240319,092200,17801620,11960,11960,11960,11960,158
20240319,092100,15911940,11960,11990,11990,11960,430
20240319,092000,10767900,12000,12000,12000,12000,40
20240319,091900,10287900,12000,12000,12000,12000,0
20240319,091800,10287900,12000,12000,12000,12000,0
20240319,091700,10287900,12000,12000,12000,12000,0
20240319,091600,10287900,12000,12000,12000,12000,191
20240319,091500,7995900,12000,12000,12000,12000,31
20240319,091400,7623900,12000,12000,12000,12000,34
20240319,091300,7215900,12010,12010,12010,12010,0
20240319,091200,7215900,12010,12010,12010,12010,0
20240319,091100,7215900,12010,12010,12010,12010,0
20240319,091000,7215900,12010,12010,12010,12010,0
20240319,090900,7215900,12010,12010,12010,12010,4
20240319,090800,7167860,12010,12010,12010,12010,0
20240319,090700,7167860,12010,12010,12010,12010,1
20240319,090600,7155850,11950,11960,11960,11950,111
20240319,090500,5829300,11950,12000,12000,11950,81
20240319,090400,4860000,12000,12000,12000,12000,0
20240319,090300,4860000,12000,12000,12000,12000,42
20240319,090200,4356000,12000,12000,12000,12000,1
20240319,090100,4344000,12000,12000,12000,12000,170
20240319,090000,2304000,12000,12000,12000,12000,192