KissMeData/265560/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,205200,225399160,9050,9050,9050,9050,756
20240311,205100,225399160,9050,9050,9050,9050,0
20240311,205000,225399160,9050,9050,9050,9050,0
20240311,204900,225399160,9050,9050,9050,9050,0
20240311,204800,225399160,9050,9050,9050,9050,0
20240311,204700,225399160,9050,9050,9050,9050,0
20240311,204600,225399160,9050,9050,9050,9050,0
20240311,204500,225399160,9050,9050,9050,9050,0
20240311,204400,225399160,9050,9050,9050,9050,0
20240311,204300,225399160,9050,9050,9050,9050,0
20240311,204200,225399160,9050,9050,9050,9050,0
20240311,204100,225399160,9050,9050,9050,9050,0
20240311,204000,225399160,9050,9050,9050,9050,0
20240311,203900,225399160,9050,9050,9050,9050,0
20240311,203800,225399160,9050,9050,9050,9050,0
20240311,203700,225399160,9050,9050,9050,9050,0
20240311,203600,225399160,9050,9050,9050,9050,0
20240311,203500,225399160,9050,9050,9050,9050,0
20240311,203400,225399160,9050,9050,9050,9050,0
20240311,203300,225399160,9050,9050,9050,9050,0
20240311,203200,225399160,9050,9050,9050,9050,0
20240311,203100,225399160,9050,9050,9050,9050,0
20240311,203000,225399160,9050,9050,9050,9050,0
20240311,202900,225399160,9050,9050,9050,9050,0
20240311,202800,225399160,9050,9050,9050,9050,0
20240311,202700,225399160,9050,9050,9050,9050,0
20240311,202600,225399160,9050,9050,9050,9050,0
20240311,202500,225399160,9050,9050,9050,9050,0
20240311,202400,225399160,9050,9050,9050,9050,0
20240311,202300,225399160,9050,9050,9050,9050,0
20240311,202200,225399160,9050,9050,9050,9050,756
20240311,202100,225399160,9050,9050,9050,9050,0
20240311,202000,225399160,9050,9050,9050,9050,0
20240311,201900,225399160,9050,9050,9050,9050,0
20240311,201800,225399160,9050,9050,9050,9050,0
20240311,201700,225399160,9050,9050,9050,9050,0
20240311,201600,225399160,9050,9050,9050,9050,0
20240311,201500,225399160,9050,9050,9050,9050,0
20240311,201400,225399160,9050,9050,9050,9050,0
20240311,201300,225399160,9050,9050,9050,9050,0
20240311,201200,225399160,9050,9050,9050,9050,0
20240311,201100,225399160,9050,9050,9050,9050,0
20240311,201000,225399160,9050,9050,9050,9050,0
20240311,200900,225399160,9050,9050,9050,9050,0
20240311,200800,225399160,9050,9050,9050,9050,0
20240311,200700,225399160,9050,9050,9050,9050,0
20240311,200600,225399160,9050,9050,9050,9050,0
20240311,200500,225399160,9050,9050,9050,9050,0
20240311,200400,225399160,9050,9050,9050,9050,0
20240311,200300,225399160,9050,9050,9050,9050,0
20240311,200200,225399160,9050,9050,9050,9050,0
20240311,200100,225399160,9050,9050,9050,9050,0
20240311,200000,225399160,9050,9050,9050,9050,0
20240311,195900,225399160,9050,9050,9050,9050,0
20240311,195800,225399160,9050,9050,9050,9050,0
20240311,195700,225399160,9050,9050,9050,9050,0
20240311,195600,225399160,9050,9050,9050,9050,0
20240311,195500,225399160,9050,9050,9050,9050,0
20240311,195400,225399160,9050,9050,9050,9050,0
20240311,195300,225399160,9050,9050,9050,9050,0
20240311,195200,225399160,9050,9050,9050,9050,756
20240311,195100,225399160,9050,9050,9050,9050,0
20240311,195000,225399160,9050,9050,9050,9050,0
20240311,194900,225399160,9050,9050,9050,9050,0
20240311,194800,225399160,9050,9050,9050,9050,0
20240311,194700,225399160,9050,9050,9050,9050,0
20240311,194600,225399160,9050,9050,9050,9050,0
20240311,194500,225399160,9050,9050,9050,9050,0
20240311,194400,225399160,9050,9050,9050,9050,0
20240311,194300,225399160,9050,9050,9050,9050,0
20240311,194200,225399160,9050,9050,9050,9050,0
20240311,194100,225399160,9050,9050,9050,9050,0
20240311,194000,225399160,9050,9050,9050,9050,0
20240311,193900,225399160,9050,9050,9050,9050,0
20240311,193800,225399160,9050,9050,9050,9050,0
20240311,193700,225399160,9050,9050,9050,9050,0
20240311,193600,225399160,9050,9050,9050,9050,0
20240311,193500,225399160,9050,9050,9050,9050,0
20240311,193400,225399160,9050,9050,9050,9050,0
20240311,193300,225399160,9050,9050,9050,9050,0
20240311,193200,225399160,9050,9050,9050,9050,0
20240311,193100,225399160,9050,9050,9050,9050,0
20240311,193000,225399160,9050,9050,9050,9050,0
20240311,192900,225399160,9050,9050,9050,9050,0
20240311,192800,225399160,9050,9050,9050,9050,0
20240311,192700,225399160,9050,9050,9050,9050,0
20240311,192600,225399160,9050,9050,9050,9050,0
20240311,192500,225399160,9050,9050,9050,9050,0
20240311,192400,225399160,9050,9050,9050,9050,0
20240311,192300,225399160,9050,9050,9050,9050,0
20240311,192200,225399160,9050,9050,9050,9050,756
20240311,192100,225399160,9050,9050,9050,9050,0
20240311,192000,225399160,9050,9050,9050,9050,0
20240311,191900,225399160,9050,9050,9050,9050,0
20240311,191800,225399160,9050,9050,9050,9050,0
20240311,191700,225399160,9050,9050,9050,9050,0
20240311,191600,225399160,9050,9050,9050,9050,0
20240311,191500,225399160,9050,9050,9050,9050,0
20240311,191400,225399160,9050,9050,9050,9050,0
20240311,191300,225399160,9050,9050,9050,9050,0
20240311,191200,225399160,9050,9050,9050,9050,0
20240311,191100,225399160,9050,9050,9050,9050,0
20240311,191000,225399160,9050,9050,9050,9050,0
20240311,190900,225399160,9050,9050,9050,9050,0
20240311,190800,225399160,9050,9050,9050,9050,0
20240311,190700,225399160,9050,9050,9050,9050,0
20240311,190600,225399160,9050,9050,9050,9050,0
20240311,190500,225399160,9050,9050,9050,9050,0
20240311,190400,225399160,9050,9050,9050,9050,0
20240311,190300,225399160,9050,9050,9050,9050,0
20240311,190200,225399160,9050,9050,9050,9050,0
20240311,190100,225399160,9050,9050,9050,9050,0
20240311,190000,225399160,9050,9050,9050,9050,0
20240311,185900,225399160,9050,9050,9050,9050,0
20240311,185800,225399160,9050,9050,9050,9050,0
20240311,185700,225399160,9050,9050,9050,9050,0
20240311,185600,225399160,9050,9050,9050,9050,0
20240311,185500,225399160,9050,9050,9050,9050,0
20240311,185400,225399160,9050,9050,9050,9050,0
20240311,185300,225399160,9050,9050,9050,9050,0
20240311,185200,225399160,9050,9050,9050,9050,756
20240311,185100,225399160,9050,9050,9050,9050,0
20240311,185000,225399160,9050,9050,9050,9050,0
20240311,184900,225399160,9050,9050,9050,9050,0
20240311,184800,225399160,9050,9050,9050,9050,0
20240311,184700,225399160,9050,9050,9050,9050,0
20240311,184600,225399160,9050,9050,9050,9050,0
20240311,184500,225399160,9050,9050,9050,9050,0
20240311,184400,225399160,9050,9050,9050,9050,0
20240311,184300,225399160,9050,9050,9050,9050,0
20240311,184200,225399160,9050,9050,9050,9050,0
20240311,184100,225399160,9050,9050,9050,9050,0
20240311,184000,225399160,9050,9050,9050,9050,0
20240311,183900,225399160,9050,9050,9050,9050,0
20240311,183800,225399160,9050,9050,9050,9050,0
20240311,183700,225399160,9050,9050,9050,9050,0
20240311,183600,225399160,9050,9050,9050,9050,0
20240311,183500,225399160,9050,9050,9050,9050,0
20240311,183400,225399160,9050,9050,9050,9050,0
20240311,183300,225399160,9050,9050,9050,9050,0
20240311,183200,225399160,9050,9050,9050,9050,0
20240311,183100,225399160,9050,9050,9050,9050,0
20240311,183000,225399160,9050,9050,9050,9050,0
20240311,182900,225399160,9050,9050,9050,9050,0
20240311,182800,225399160,9050,9050,9050,9050,0
20240311,182700,225399160,9050,9050,9050,9050,0
20240311,182600,225399160,9050,9050,9050,9050,0
20240311,182500,225399160,9050,9050,9050,9050,0
20240311,182400,225399160,9050,9050,9050,9050,0
20240311,182300,225399160,9050,9050,9050,9050,0
20240311,182200,225399160,9050,9050,9050,9050,756
20240311,182100,225399160,9050,9050,9050,9050,0
20240311,182000,225399160,9050,9050,9050,9050,0
20240311,181900,225399160,9050,9050,9050,9050,0
20240311,181800,225399160,9050,9050,9050,9050,0
20240311,181700,225399160,9050,9050,9050,9050,0
20240311,181600,225399160,9050,9050,9050,9050,0
20240311,181500,225399160,9050,9050,9050,9050,0
20240311,181400,225399160,9050,9050,9050,9050,0
20240311,181300,225399160,9050,9050,9050,9050,0
20240311,181200,225399160,9050,9050,9050,9050,0
20240311,181100,225399160,9050,9050,9050,9050,0
20240311,181000,225399160,9050,9050,9050,9050,0
20240311,180900,225399160,9050,9050,9050,9050,0
20240311,180800,225399160,9050,9050,9050,9050,0
20240311,180700,225399160,9050,9050,9050,9050,0
20240311,180600,225399160,9050,9050,9050,9050,0
20240311,180500,225399160,9050,9050,9050,9050,0
20240311,180400,225399160,9050,9050,9050,9050,0
20240311,180300,225399160,9050,9050,9050,9050,0
20240311,180200,225399160,9050,9050,9050,9050,0
20240311,180100,225399160,9050,9050,9050,9050,0
20240311,180000,225399160,9050,9050,9050,9050,0
20240311,175900,225399160,9050,9050,9050,9050,0
20240311,175800,225399160,9050,9050,9050,9050,0
20240311,175700,225399160,9050,9050,9050,9050,0
20240311,175600,225399160,9050,9050,9050,9050,0
20240311,175500,225399160,9050,9050,9050,9050,0
20240311,175400,225399160,9050,9050,9050,9050,0
20240311,175300,225399160,9050,9050,9050,9050,0
20240311,175200,225399160,9050,9050,9050,9050,756
20240311,175100,225399160,9050,9050,9050,9050,0
20240311,175000,225399160,9050,9050,9050,9050,0
20240311,174900,225399160,9050,9050,9050,9050,0
20240311,174800,225399160,9050,9050,9050,9050,0
20240311,174700,225399160,9050,9050,9050,9050,0
20240311,174600,225399160,9050,9050,9050,9050,0
20240311,174500,225399160,9050,9050,9050,9050,0
20240311,174400,225399160,9050,9050,9050,9050,0
20240311,174300,225399160,9050,9050,9050,9050,0
20240311,174200,225399160,9050,9050,9050,9050,0
20240311,174100,225399160,9050,9050,9050,9050,0
20240311,174000,225399160,9050,9050,9050,9050,0
20240311,173900,225399160,9050,9050,9050,9050,0
20240311,173800,225399160,9050,9050,9050,9050,0
20240311,173700,225399160,9050,9050,9050,9050,0
20240311,173600,225399160,9050,9050,9050,9050,0
20240311,173500,225399160,9050,9050,9050,9050,0
20240311,173400,225399160,9050,9050,9050,9050,0
20240311,173300,225399160,9050,9050,9050,9050,0
20240311,173200,225399160,9050,9050,9050,9050,0
20240311,173100,225399160,9050,9050,9050,9050,0
20240311,173000,225399160,9050,9050,9050,9050,0
20240311,172900,225399160,9050,9050,9050,9050,0
20240311,172800,225399160,9050,9050,9050,9050,0
20240311,172700,225399160,9050,9050,9050,9050,0
20240311,172600,225399160,9050,9050,9050,9050,0
20240311,172500,225399160,9050,9050,9050,9050,0
20240311,172400,225399160,9050,9050,9050,9050,0
20240311,172300,225399160,9050,9050,9050,9050,0
20240311,172200,225399160,9050,9050,9050,9050,756
20240311,172100,225399160,9050,9050,9050,9050,0
20240311,172000,225399160,9050,9050,9050,9050,0
20240311,171900,225399160,9050,9050,9050,9050,0
20240311,171800,225399160,9050,9050,9050,9050,0
20240311,171700,225399160,9050,9050,9050,9050,0
20240311,171600,225399160,9050,9050,9050,9050,0
20240311,171500,225399160,9050,9050,9050,9050,0
20240311,171400,225399160,9050,9050,9050,9050,0
20240311,171300,225399160,9050,9050,9050,9050,0
20240311,171200,225399160,9050,9050,9050,9050,0
20240311,171100,225399160,9050,9050,9050,9050,0
20240311,171000,225399160,9050,9050,9050,9050,0
20240311,170900,225399160,9050,9050,9050,9050,0
20240311,170800,225399160,9050,9050,9050,9050,0
20240311,170700,225399160,9050,9050,9050,9050,0
20240311,170600,225399160,9050,9050,9050,9050,0
20240311,170500,225399160,9050,9050,9050,9050,0
20240311,170400,225399160,9050,9050,9050,9050,0
20240311,170300,225399160,9050,9050,9050,9050,0
20240311,170200,225399160,9050,9050,9050,9050,0
20240311,170100,225399160,9050,9050,9050,9050,0
20240311,170000,225399160,9050,9050,9050,9050,0
20240311,165900,225399160,9050,9050,9050,9050,0
20240311,165800,225399160,9050,9050,9050,9050,0
20240311,165700,225399160,9050,9050,9050,9050,0
20240311,165600,225399160,9050,9050,9050,9050,0
20240311,165500,225399160,9050,9050,9050,9050,0
20240311,165400,225399160,9050,9050,9050,9050,0
20240311,165300,225399160,9050,9050,9050,9050,0
20240311,165200,225399160,9050,9050,9050,9050,756
20240311,165100,225399160,9050,9050,9050,9050,0
20240311,165000,225399160,9050,9050,9050,9050,0
20240311,164900,225399160,9050,9050,9050,9050,0
20240311,164800,225399160,9050,9050,9050,9050,0
20240311,164700,225399160,9050,9050,9050,9050,0
20240311,164600,225399160,9050,9050,9050,9050,0
20240311,164500,225399160,9050,9050,9050,9050,0
20240311,164400,225399160,9050,9050,9050,9050,0
20240311,164300,225399160,9050,9050,9050,9050,0
20240311,164200,225399160,9050,9050,9050,9050,0
20240311,164100,225399160,9050,9050,9050,9050,0
20240311,164000,225399160,9050,9050,9050,9050,0
20240311,163900,225399160,9050,9050,9050,9050,0
20240311,163800,225399160,9050,9050,9050,9050,0
20240311,163700,225399160,9050,9050,9050,9050,0
20240311,163600,225399160,9050,9050,9050,9050,0
20240311,163500,225399160,9050,9050,9050,9050,0
20240311,163400,225399160,9050,9050,9050,9050,0
20240311,163300,225399160,9050,9050,9050,9050,0
20240311,163200,225399160,9050,9050,9050,9050,0
20240311,163100,225399160,9050,9050,9050,9050,0
20240311,163000,225399160,9050,9050,9050,9050,0
20240311,162900,225399160,9050,9050,9050,9050,0
20240311,162800,225399160,9050,9050,9050,9050,0
20240311,162700,225399160,9050,9050,9050,9050,0
20240311,162600,225399160,9050,9050,9050,9050,0
20240311,162500,225399160,9050,9050,9050,9050,0
20240311,162400,225399160,9050,9050,9050,9050,0
20240311,162300,225399160,9050,9050,9050,9050,0
20240311,162200,225399160,9050,9050,9050,9050,756
20240311,162100,225399160,9050,9050,9050,9050,0
20240311,162000,225399160,9050,9050,9050,9050,0
20240311,161900,225399160,9050,9050,9050,9050,0
20240311,161800,225399160,9050,9050,9050,9050,0
20240311,161700,225399160,9050,9050,9050,9050,0
20240311,161600,225399160,9050,9050,9050,9050,0
20240311,161500,225399160,9050,9050,9050,9050,0
20240311,161400,225399160,9050,9050,9050,9050,0
20240311,161300,225399160,9050,9050,9050,9050,0
20240311,161200,225399160,9050,9050,9050,9050,0
20240311,161100,225399160,9050,9050,9050,9050,0
20240311,161000,225399160,9050,9050,9050,9050,0
20240311,160900,225399160,9050,9050,9050,9050,0
20240311,160800,225399160,9050,9050,9050,9050,0
20240311,160700,225399160,9050,9050,9050,9050,0
20240311,160600,225399160,9050,9050,9050,9050,0
20240311,160500,225399160,9050,9050,9050,9050,0
20240311,160400,225399160,9050,9050,9050,9050,0
20240311,160300,225399160,9050,9050,9050,9050,0
20240311,160200,225399160,9050,9050,9050,9050,0
20240311,160100,225399160,9050,9050,9050,9050,0
20240311,160000,225399160,9050,9050,9050,9050,0
20240311,155900,225399160,9050,9050,9050,9050,0
20240311,155800,225399160,9050,9050,9050,9050,0
20240311,155700,225399160,9050,9050,9050,9050,0
20240311,155600,225399160,9050,9050,9050,9050,0
20240311,155500,225399160,9050,9050,9050,9050,0
20240311,155400,225399160,9050,9050,9050,9050,0
20240311,155300,225399160,9050,9050,9050,9050,0
20240311,155200,225399160,9050,9050,9050,9050,756
20240311,155100,225399160,9050,9050,9050,9050,0
20240311,155000,225399160,9050,9050,9050,9050,0
20240311,154900,225399160,9050,9050,9050,9050,0
20240311,154800,225399160,9050,9050,9050,9050,0
20240311,154700,225399160,9050,9050,9050,9050,0
20240311,154600,225399160,9050,9050,9050,9050,0
20240311,154500,225399160,9050,9050,9050,9050,0
20240311,154400,225399160,9050,9050,9050,9050,0
20240311,154300,225399160,9050,9050,9050,9050,0
20240311,154200,225399160,9050,9050,9050,9050,0
20240311,154100,225399160,9050,9050,9050,9050,0
20240311,154000,225399160,9050,9050,9050,9050,0
20240311,153900,225399160,9050,9050,9050,9050,0
20240311,153800,225399160,9050,9050,9050,9050,0
20240311,153700,225399160,9050,9050,9050,9050,0
20240311,153600,225399160,9050,9050,9050,9050,0
20240311,153500,225399160,9050,9050,9050,9050,0
20240311,153400,225399160,9050,9050,9050,9050,0
20240311,153300,225399160,9050,9050,9050,9050,0
20240311,153200,225399160,9050,9050,9050,9050,0
20240311,153100,225399160,9050,9050,9050,9050,0
20240311,153000,225399160,9050,9050,9050,9050,756
20240311,152900,218557360,9050,9050,9050,9050,0
20240311,152800,218557360,9050,9050,9050,9050,0
20240311,152700,218557360,9050,9050,9050,9050,0
20240311,152600,218557360,9050,9050,9050,9050,0
20240311,152500,218557360,9050,9050,9050,9050,0
20240311,152400,218557360,9050,9050,9050,9050,0
20240311,152300,218557360,9050,9050,9050,9050,0
20240311,152200,218557360,9050,9050,9050,9050,0
20240311,152100,218557360,9050,9050,9050,9050,0
20240311,152000,218557360,9050,9050,9050,9050,0
20240311,151900,218557360,9050,9000,9050,9000,4
20240311,151800,218521310,9000,9000,9000,9000,7
20240311,151700,218458310,9050,9050,9050,9050,0
20240311,151600,218458310,9050,9050,9050,9050,0
20240311,151500,218458310,9050,9050,9050,9050,0
20240311,151400,218458310,9050,9050,9050,9050,0
20240311,151300,218458310,9050,9050,9050,9050,0
20240311,151200,218458310,9050,9050,9050,9050,0
20240311,151100,218458310,9050,9050,9050,9050,0
20240311,151000,218458310,9050,9050,9050,9050,0
20240311,150900,218458310,9050,9050,9050,9050,0
20240311,150800,218458310,9050,9050,9050,9050,0
20240311,150700,218458310,9050,9050,9050,9050,0
20240311,150600,218458310,9050,9050,9050,9050,0
20240311,150500,218458310,9050,9050,9050,9050,0
20240311,150400,218458310,9050,9050,9050,9050,0
20240311,150300,218458310,9050,9050,9050,9050,0
20240311,150200,218458310,9050,9050,9050,9050,0
20240311,150100,218458310,9050,9050,9050,9050,0
20240311,150000,218458310,9050,9040,9050,9040,24
20240311,145900,218241310,9040,9040,9040,9040,0
20240311,145800,218241310,9040,9040,9040,9040,0
20240311,145700,218241310,9040,9040,9040,9040,0
20240311,145600,218241310,9040,9040,9040,9040,0
20240311,145500,218241310,9040,9040,9040,9040,0
20240311,145400,218241310,9040,9040,9040,9040,0
20240311,145300,218241310,9040,9040,9040,9040,0
20240311,145200,218241310,9040,9040,9040,9040,0
20240311,145100,218241310,9040,9040,9040,9040,1
20240311,145000,218232270,9040,9040,9040,9040,8
20240311,144900,218159950,8990,9000,9000,8990,97
20240311,144800,217287690,9040,9040,9040,9040,2
20240311,144700,217269610,9040,9040,9040,9040,0
20240311,144600,217269610,9040,9040,9040,9040,0
20240311,144500,217269610,9040,9040,9040,9040,12
20240311,144400,217161130,9040,9040,9040,9040,0
20240311,144300,217161130,9040,9040,9040,9040,0
20240311,144200,217161130,9040,9040,9040,9040,0
20240311,144100,217161130,9040,9040,9040,9040,2
20240311,144000,217143050,9050,9050,9050,9050,0
20240311,143900,217143050,9050,9050,9050,9050,0
20240311,143800,217143050,9050,9050,9050,9050,0
20240311,143700,217143050,9050,9050,9050,9050,0
20240311,143600,217143050,9050,9040,9050,9040,51
20240311,143500,216682000,9040,9040,9040,9040,0
20240311,143400,216682000,9040,9040,9040,9040,1
20240311,143300,216672960,8970,9010,9010,8970,1109
20240311,143200,206717790,9010,9010,9010,9010,0
20240311,143100,206717790,9010,9010,9010,9010,0
20240311,143000,206717790,9010,9010,9010,9010,535
20240311,142900,201897440,9080,9080,9080,9080,0
20240311,142800,201897440,9080,9080,9080,9080,1
20240311,142700,201888360,9090,9090,9090,9090,0
20240311,142600,201888360,9090,9070,9090,9070,287
20240311,142500,199283740,9000,9050,9050,9000,1047
20240311,142400,189845560,9060,9060,9060,9060,56
20240311,142300,189338200,9070,9070,9070,9070,21
20240311,142200,189147730,9070,9070,9070,9070,0
20240311,142100,189147730,9070,9070,9070,9070,4
20240311,142000,189111450,9080,9080,9080,9080,0
20240311,141900,189111450,9080,9080,9080,9080,0
20240311,141800,189111450,9080,9080,9080,9080,0
20240311,141700,189111450,9080,9080,9080,9080,0
20240311,141600,189111450,9080,9080,9080,9080,0
20240311,141500,189111450,9080,9080,9080,9080,0
20240311,141400,189111450,9080,9080,9080,9080,1
20240311,141300,189102370,9050,9050,9050,9050,21
20240311,141200,188912320,9060,9080,9080,9060,206
20240311,141100,187044440,9070,9070,9070,9070,0
20240311,141000,187044440,9070,9070,9070,9070,0
20240311,140900,187044440,9070,9070,9070,9070,200
20240311,140800,185230440,9070,9070,9070,9070,0
20240311,140700,185230440,9070,9070,9070,9070,110
20240311,140600,184232740,9090,9090,9090,9070,151
20240311,140500,182861870,9090,9090,9090,9090,13
20240311,140400,182743700,9090,9090,9090,9090,1
20240311,140300,182734610,9090,9090,9090,9090,10
20240311,140200,182643710,9090,9080,9090,9080,30
20240311,140100,182371080,9090,9080,9090,9080,211
20240311,140000,180453200,9080,9080,9080,9080,0
20240311,135900,180453200,9080,9080,9080,9080,11
20240311,135800,180353320,9080,9080,9080,9080,11
20240311,135700,180253440,9080,9090,9090,9070,140
20240311,135600,178982280,9090,9090,9090,9090,2
20240311,135500,178964100,9100,9100,9100,9090,64
20240311,135400,178382310,9100,9090,9100,9090,110
20240311,135300,177382310,9090,9090,9090,9090,55
20240311,135200,176882360,9090,9090,9090,9080,53
20240311,135100,176401010,9090,9080,9090,9080,141
20240311,135000,175120720,9080,9060,9080,9060,133
20240311,134900,173914550,9070,9060,9070,9060,175
20240311,134800,172328500,9050,9050,9050,9050,244
20240311,134700,170120300,9050,9050,9050,9050,130
20240311,134600,168943800,9050,9050,9050,9050,0
20240311,134500,168943800,9050,9040,9050,9040,6
20240311,134400,168889550,9040,9040,9040,9040,114
20240311,134300,167858990,9040,9040,9040,9040,55
20240311,134200,167361790,9040,9040,9040,9040,0
20240311,134100,167361790,9040,9040,9040,9040,0
20240311,134000,167361790,9040,9040,9040,9040,0
20240311,133900,167361790,9040,9040,9040,9040,26
20240311,133800,167126750,9040,9040,9040,9040,0
20240311,133700,167126750,9040,9040,9040,9040,1
20240311,133600,167117710,9030,9030,9030,9030,0
20240311,133500,167117710,9030,9030,9030,9030,10
20240311,133400,167027410,9050,9050,9050,9050,0
20240311,133300,167027410,9050,9040,9050,9040,45
20240311,133200,166620600,9040,9040,9040,9040,40
20240311,133100,166259000,9030,9030,9030,9030,1
20240311,133000,166249970,9030,9020,9030,9020,45
20240311,132900,165843940,9020,9020,9020,9020,170
20240311,132800,164310540,9020,9020,9020,9020,0
20240311,132700,164310540,9020,9020,9020,9020,0
20240311,132600,164310540,9020,9020,9020,9020,0
20240311,132500,164310540,9020,9020,9020,9020,0
20240311,132400,164310540,9020,9020,9020,9020,0
20240311,132300,164310540,9020,9020,9020,9020,4
20240311,132200,164274460,9020,9020,9020,9020,0
20240311,132100,164274460,9020,9020,9020,9020,5
20240311,132000,164229360,9020,9020,9020,9020,0
20240311,131900,164229360,9020,9020,9020,9020,0
20240311,131800,164229360,9020,9020,9020,9020,0
20240311,131700,164229360,9020,9020,9020,9020,0
20240311,131600,164229360,9020,9020,9020,9020,0
20240311,131500,164229360,9020,9010,9020,9010,18
20240311,131400,164067160,9020,9020,9020,9020,0
20240311,131300,164067160,9020,9020,9020,9020,0
20240311,131200,164067160,9020,9020,9020,9020,0
20240311,131100,164067160,9020,9020,9020,9020,0
20240311,131000,164067160,9020,9020,9020,9020,0
20240311,130900,164067160,9020,9020,9020,9020,1
20240311,130800,164058140,9020,9030,9030,9020,16
20240311,130700,163913810,9040,9040,9040,9040,0
20240311,130600,163913810,9040,9040,9040,9040,1
20240311,130500,163904770,9030,9030,9030,9030,12
20240311,130400,163796410,9030,9030,9030,9030,0
20240311,130300,163796410,9030,9030,9030,9030,0
20240311,130200,163796410,9030,9030,9030,9030,0
20240311,130100,163796410,9030,9030,9030,9030,1
20240311,130000,163787380,9040,9040,9040,9040,32
20240311,125900,163498100,9040,9030,9040,9030,54
20240311,125800,163010270,9030,9030,9030,9030,0
20240311,125700,163010270,9030,9030,9030,9030,238
20240311,125600,160861130,9030,9020,9030,9020,35
20240311,125500,160545370,9020,9000,9020,9000,230
20240311,125400,158475350,9000,9000,9000,9000,21
20240311,125300,158286350,9020,9020,9020,9020,0
20240311,125200,158286350,9020,9010,9020,9000,211
20240311,125100,156383300,9020,9010,9020,9010,138
20240311,125000,155139140,9000,8960,9000,8960,7910
20240311,124900,84199380,8960,8960,8960,8960,40
20240311,124800,83840980,8960,8960,8960,8960,57
20240311,124700,83330260,8960,8960,8960,8960,0
20240311,124600,83330260,8960,8960,8960,8960,1003
20240311,124500,74343380,8960,8960,8960,8960,0
20240311,124400,74343380,8960,8960,8960,8960,0
20240311,124300,74343380,8960,8960,8960,8960,166
20240311,124200,72856020,8960,8960,8960,8960,0
20240311,124100,72856020,8960,8960,8960,8960,0
20240311,124000,72856020,8960,8960,8960,8960,0
20240311,123900,72856020,8960,8960,8960,8960,0
20240311,123800,72856020,8960,8960,8960,8960,0
20240311,123700,72856020,8960,8960,8960,8960,0
20240311,123600,72856020,8960,8960,8960,8960,0
20240311,123500,72856020,8960,8960,8960,8960,0
20240311,123400,72856020,8960,8960,8960,8960,0
20240311,123300,72856020,8960,8960,8960,8960,0
20240311,123200,72856020,8960,8960,8960,8960,0
20240311,123100,72856020,8960,8960,8960,8960,0
20240311,123000,72856020,8960,8960,8960,8960,5
20240311,122900,72811220,8960,8960,8960,8960,10
20240311,122800,72721620,8960,8960,8960,8960,2
20240311,122700,72703700,8960,8960,8960,8960,4
20240311,122600,72667860,8960,8960,8960,8960,0
20240311,122500,72667860,8960,8960,8960,8960,0
20240311,122400,72667860,8960,8960,8960,8960,66
20240311,122300,72076500,8960,8960,8960,8960,0
20240311,122200,72076500,8960,8960,8960,8960,1
20240311,122100,72067540,8950,8950,8950,8950,15
20240311,122000,71933290,8950,8950,8950,8950,1
20240311,121900,71924340,8950,8950,8950,8950,0
20240311,121800,71924340,8950,8950,8950,8950,0
20240311,121700,71924340,8950,8950,8950,8950,3
20240311,121600,71897490,8960,8960,8960,8960,0
20240311,121500,71897490,8960,8960,8960,8960,0
20240311,121400,71897490,8960,8960,8960,8960,250
20240311,121300,69657490,8960,8960,8960,8960,0
20240311,121200,69657490,8960,8960,8960,8960,0
20240311,121100,69657490,8960,8960,8960,8960,0
20240311,121000,69657490,8960,8940,8960,8940,1305
20240311,120900,57977890,8930,8930,8930,8930,0
20240311,120800,57977890,8930,8930,8930,8930,0
20240311,120700,57977890,8930,8930,8930,8930,0
20240311,120600,57977890,8930,8930,8930,8930,0
20240311,120500,57977890,8930,8930,8930,8930,0
20240311,120400,57977890,8930,8930,8930,8930,0
20240311,120300,57977890,8930,8930,8930,8930,0
20240311,120200,57977890,8930,8930,8930,8930,0
20240311,120100,57977890,8930,8930,8930,8930,0
20240311,120000,57977890,8930,8930,8930,8930,50
20240311,115900,57531390,8930,8930,8930,8930,0
20240311,115800,57531390,8930,8930,8930,8930,0
20240311,115700,57531390,8930,8930,8930,8930,0
20240311,115600,57531390,8930,8930,8930,8930,0
20240311,115500,57531390,8930,8930,8930,8930,1
20240311,115400,57522460,8930,8930,8930,8930,0
20240311,115300,57522460,8930,8930,8930,8930,0
20240311,115200,57522460,8930,8930,8930,8930,0
20240311,115100,57522460,8930,8930,8930,8930,0
20240311,115000,57522460,8930,8940,8940,8930,120
20240311,114900,56450760,8940,8940,8940,8940,0
20240311,114800,56450760,8940,8940,8940,8940,0
20240311,114700,56450760,8940,8940,8940,8940,0
20240311,114600,56450760,8940,8940,8940,8940,1
20240311,114500,56441820,8940,8940,8940,8940,16
20240311,114400,56298780,8940,8940,8940,8940,0
20240311,114300,56298780,8940,8940,8940,8940,0
20240311,114200,56298780,8940,8940,8940,8940,0
20240311,114100,56298780,8940,8940,8940,8940,0
20240311,114000,56298780,8940,8940,8940,8940,1
20240311,113900,56289840,8940,8940,8940,8940,0
20240311,113800,56289840,8940,8940,8940,8940,0
20240311,113700,56289840,8940,8940,8940,8940,3
20240311,113600,56263020,8930,8930,8930,8930,0
20240311,113500,56263020,8930,8930,8930,8930,0
20240311,113400,56263020,8930,8930,8930,8930,0
20240311,113300,56263020,8930,8930,8930,8930,16
20240311,113200,56120140,8930,8930,8930,8930,0
20240311,113100,56120140,8930,8930,8930,8930,0
20240311,113000,56120140,8930,8930,8930,8930,0
20240311,112900,56120140,8930,8930,8930,8930,0
20240311,112800,56120140,8930,8930,8930,8930,0
20240311,112700,56120140,8930,8930,8930,8930,0
20240311,112600,56120140,8930,8930,8930,8930,0
20240311,112500,56120140,8930,8930,8930,8930,0
20240311,112400,56120140,8930,8930,8930,8930,0
20240311,112300,56120140,8930,8930,8930,8930,0
20240311,112200,56120140,8930,8930,8930,8930,49
20240311,112100,55682570,8930,8930,8930,8930,0
20240311,112000,55682570,8930,8930,8930,8930,0
20240311,111900,55682570,8930,8930,8930,8930,0
20240311,111800,55682570,8930,8930,8930,8930,0
20240311,111700,55682570,8930,8930,8930,8930,50
20240311,111600,55236070,8930,8930,8930,8930,0
20240311,111500,55236070,8930,8930,8930,8930,16
20240311,111400,55093190,8940,8940,8940,8940,43
20240311,111300,54708770,8950,8950,8950,8950,0
20240311,111200,54708770,8950,8950,8950,8950,2
20240311,111100,54690870,8950,8950,8950,8950,0
20240311,111000,54690870,8950,8950,8950,8950,0
20240311,110900,54690870,8950,8950,8950,8950,0
20240311,110800,54690870,8950,8950,8950,8950,0
20240311,110700,54690870,8950,8950,8950,8950,5
20240311,110600,54646120,8950,8950,8950,8950,1
20240311,110500,54637170,8950,8940,8950,8940,4
20240311,110400,54601400,8940,8940,8940,8940,7
20240311,110300,54538820,8940,8940,8940,8940,3
20240311,110200,54512000,8940,8940,8940,8940,4
20240311,110100,54476240,8940,8930,8940,8930,341
20240311,110000,51427890,8930,8930,8930,8930,1
20240311,105900,51418960,8930,8930,8930,8930,1
20240311,105800,51410030,8930,8930,8930,8930,5
20240311,105700,51365380,8930,8930,8930,8930,1
20240311,105600,51356450,8930,8930,8930,8930,5
20240311,105500,51311800,8940,8940,8940,8940,2
20240311,105400,51293920,8900,8940,8940,8900,502
20240311,105300,46824940,8940,8940,8940,8940,6
20240311,105200,46771300,8940,8940,8940,8940,1
20240311,105100,46762360,8910,8940,8940,8910,105
20240311,105000,45826600,8940,8940,8940,8940,2
20240311,104900,45808720,8940,8940,8940,8940,3
20240311,104800,45781900,8940,8940,8940,8940,1
20240311,104700,45772960,8940,8940,8940,8940,5
20240311,104600,45728260,8940,8940,8940,8940,5
20240311,104500,45683560,8940,8940,8940,8940,1
20240311,104400,45674620,8940,8940,8940,8940,0
20240311,104300,45674620,8940,8940,8940,8940,0
20240311,104200,45674620,8940,8940,8940,8940,3
20240311,104100,45647800,8900,8900,8900,8900,30
20240311,104000,45380800,8940,8940,8940,8940,0
20240311,103900,45380800,8940,8940,8940,8940,0
20240311,103800,45380800,8940,8940,8940,8940,0
20240311,103700,45380800,8940,8940,8940,8940,14
20240311,103600,45255640,8940,8940,8940,8940,0
20240311,103500,45255640,8940,8940,8940,8940,0
20240311,103400,45255640,8940,8940,8940,8940,0
20240311,103300,45255640,8940,8940,8940,8940,0
20240311,103200,45255640,8940,8940,8940,8940,0
20240311,103100,45255640,8940,8940,8940,8940,0
20240311,103000,45255640,8940,8940,8940,8940,1
20240311,102900,45246700,8940,8940,8940,8940,1
20240311,102800,45237760,8950,8950,8950,8950,0
20240311,102700,45237760,8950,8950,8950,8950,0
20240311,102600,45237760,8950,8950,8950,8950,2
20240311,102500,45219860,8910,8910,8910,8910,386
20240311,102400,41780600,8920,8920,8920,8920,0
20240311,102300,41780600,8920,8920,8920,8920,0
20240311,102200,41780600,8920,8920,8920,8920,10
20240311,102100,41691400,8920,8920,8920,8920,147
20240311,102000,40380160,8920,8930,8930,8920,240
20240311,101900,38237170,8930,8930,8930,8930,0
20240311,101800,38237170,8930,8930,8930,8930,0
20240311,101700,38237170,8930,8930,8930,8930,37
20240311,101600,37906760,8940,8930,8940,8930,2
20240311,101500,37888890,8930,8930,8930,8930,0
20240311,101400,37888890,8930,8930,8930,8930,3
20240311,101300,37862100,8940,8940,8940,8940,0
20240311,101200,37862100,8940,8940,8940,8940,0
20240311,101100,37862100,8940,8940,8940,8940,0
20240311,101000,37862100,8940,8940,8940,8940,0
20240311,100900,37862100,8940,8940,8940,8940,5
20240311,100800,37817400,8940,8940,8940,8940,0
20240311,100700,37817400,8940,8940,8940,8940,11
20240311,100600,37719060,8940,8940,8940,8940,0
20240311,100500,37719060,8940,8940,8940,8940,1
20240311,100400,37710120,8950,8950,8950,8950,1
20240311,100300,37701170,8940,8930,8940,8930,105
20240311,100200,36763510,8930,8930,8930,8930,1
20240311,100100,36754580,8940,8940,8940,8940,1
20240311,100000,36745640,8910,8910,8910,8910,0
20240311,095900,36745640,8910,8910,8910,8910,0
20240311,095800,36745640,8910,8910,8910,8910,0
20240311,095700,36745640,8910,8930,8930,8910,9
20240311,095600,36665420,8940,8940,8940,8940,0
20240311,095500,36665420,8940,8940,8940,8940,0
20240311,095400,36665420,8940,8940,8940,8940,0
20240311,095300,36665420,8940,8940,8940,8940,0
20240311,095200,36665420,8940,8940,8940,8940,2
20240311,095100,36647540,8940,8940,8940,8940,2
20240311,095000,36629660,8940,8940,8940,8940,1
20240311,094900,36620720,8920,8920,8920,8920,0
20240311,094800,36620720,8920,8920,8920,8920,0
20240311,094700,36620720,8920,8920,8920,8920,23
20240311,094600,36415560,8900,8900,8900,8900,30
20240311,094500,36148560,8900,8900,8900,8900,4
20240311,094400,36112960,8900,8910,8920,8900,172
20240311,094300,34581620,8920,8920,8920,8920,4
20240311,094200,34545940,8920,8920,8920,8920,1
20240311,094100,34537020,8920,8920,8920,8920,76
20240311,094000,33859100,8920,8920,8920,8920,0
20240311,093900,33859100,8920,8920,8920,8920,0
20240311,093800,33859100,8920,8920,8920,8920,346
20240311,093700,30772780,8920,8920,8920,8920,4
20240311,093600,30737100,8940,8930,8940,8920,106
20240311,093500,29790130,8940,8930,8940,8930,7
20240311,093400,29727610,8940,8930,8940,8920,150
20240311,093300,28388160,8940,8950,8950,8940,21
20240311,093200,28200410,8950,8950,8950,8950,3
20240311,093100,28173560,8950,8950,8950,8950,1
20240311,093000,28164610,8950,8950,8950,8940,104
20240311,092900,27234820,8950,8940,8950,8940,3
20240311,092800,27207990,8940,8940,8940,8940,36
20240311,092700,26886150,8930,8930,8930,8930,206
20240311,092600,25046570,8930,8930,8930,8930,4
20240311,092500,25010850,8930,8930,8930,8930,7
20240311,092400,24948340,8930,8930,8930,8930,51
20240311,092300,24492910,8930,8930,8930,8930,1
20240311,092200,24483980,8930,8930,8930,8930,2
20240311,092100,24466120,8930,8930,8930,8930,19
20240311,092000,24296450,8930,8930,8930,8930,4
20240311,091900,24260730,8930,8930,8930,8930,4
20240311,091800,24225010,8930,8930,8930,8930,1
20240311,091700,24216080,8930,8930,8930,8930,2
20240311,091600,24198220,8920,8910,8920,8910,24
20240311,091500,23984230,8910,8900,8910,8900,938
20240311,091400,15636020,8900,8870,8900,8870,1259
20240311,091300,4457290,8860,8860,8860,8860,11
20240311,091200,4359830,8870,8870,8870,8870,37
20240311,091100,4031640,8870,8870,8870,8870,20
20240311,091000,3854240,8870,8870,8870,8870,68
20240311,090900,3251080,8870,8870,8870,8870,99
20240311,090800,2372950,8880,8880,8880,8880,0
20240311,090700,2372950,8880,8880,8880,8880,9
20240311,090600,2293030,8880,8880,8880,8880,0
20240311,090500,2293030,8880,8880,8880,8880,0
20240311,090400,2293030,8880,8880,8880,8880,16
20240311,090300,2150950,8880,8880,8880,8880,0
20240311,090200,2150950,8880,8880,8880,8880,51
20240311,090100,1698070,8880,8880,8880,8880,0
20240311,090000,1698070,8880,8890,8900,8880,181