KissMeData/044340/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,192500,191616480,9100,9100,9100,9100,562
20240313,192400,191616480,9100,9100,9100,9100,0
20240313,192300,191616480,9100,9100,9100,9100,0
20240313,192200,191616480,9100,9100,9100,9100,0
20240313,192100,191616480,9100,9100,9100,9100,0
20240313,192000,191616480,9100,9100,9100,9100,0
20240313,191900,191616480,9100,9100,9100,9100,0
20240313,191800,191616480,9100,9100,9100,9100,0
20240313,191700,191616480,9100,9100,9100,9100,0
20240313,191600,191616480,9100,9100,9100,9100,0
20240313,191500,191616480,9100,9100,9100,9100,0
20240313,191400,191616480,9100,9100,9100,9100,0
20240313,191300,191616480,9100,9100,9100,9100,0
20240313,191200,191616480,9100,9100,9100,9100,0
20240313,191100,191616480,9100,9100,9100,9100,0
20240313,191000,191616480,9100,9100,9100,9100,0
20240313,190900,191616480,9100,9100,9100,9100,0
20240313,190800,191616480,9100,9100,9100,9100,0
20240313,190700,191616480,9100,9100,9100,9100,0
20240313,190600,191616480,9100,9100,9100,9100,0
20240313,190500,191616480,9100,9100,9100,9100,0
20240313,190400,191616480,9100,9100,9100,9100,0
20240313,190300,191616480,9100,9100,9100,9100,0
20240313,190200,191616480,9100,9100,9100,9100,0
20240313,190100,191616480,9100,9100,9100,9100,0
20240313,190000,191616480,9100,9100,9100,9100,0
20240313,185900,191616480,9100,9100,9100,9100,0
20240313,185800,191616480,9100,9100,9100,9100,0
20240313,185700,191616480,9100,9100,9100,9100,0
20240313,185600,191616480,9100,9100,9100,9100,0
20240313,185500,191616480,9100,9100,9100,9100,562
20240313,185400,191616480,9100,9100,9100,9100,0
20240313,185300,191616480,9100,9100,9100,9100,0
20240313,185200,191616480,9100,9100,9100,9100,0
20240313,185100,191616480,9100,9100,9100,9100,0
20240313,185000,191616480,9100,9100,9100,9100,0
20240313,184900,191616480,9100,9100,9100,9100,0
20240313,184800,191616480,9100,9100,9100,9100,0
20240313,184700,191616480,9100,9100,9100,9100,0
20240313,184600,191616480,9100,9100,9100,9100,0
20240313,184500,191616480,9100,9100,9100,9100,0
20240313,184400,191616480,9100,9100,9100,9100,0
20240313,184300,191616480,9100,9100,9100,9100,0
20240313,184200,191616480,9100,9100,9100,9100,0
20240313,184100,191616480,9100,9100,9100,9100,0
20240313,184000,191616480,9100,9100,9100,9100,0
20240313,183900,191616480,9100,9100,9100,9100,0
20240313,183800,191616480,9100,9100,9100,9100,0
20240313,183700,191616480,9100,9100,9100,9100,0
20240313,183600,191616480,9100,9100,9100,9100,0
20240313,183500,191616480,9100,9100,9100,9100,0
20240313,183400,191616480,9100,9100,9100,9100,0
20240313,183300,191616480,9100,9100,9100,9100,0
20240313,183200,191616480,9100,9100,9100,9100,0
20240313,183100,191616480,9100,9100,9100,9100,0
20240313,183000,191616480,9100,9100,9100,9100,0
20240313,182900,191616480,9100,9100,9100,9100,0
20240313,182800,191616480,9100,9100,9100,9100,0
20240313,182700,191616480,9100,9100,9100,9100,0
20240313,182600,191616480,9100,9100,9100,9100,0
20240313,182500,191616480,9100,9100,9100,9100,562
20240313,182400,191616480,9100,9100,9100,9100,0
20240313,182300,191616480,9100,9100,9100,9100,0
20240313,182200,191616480,9100,9100,9100,9100,0
20240313,182100,191616480,9100,9100,9100,9100,0
20240313,182000,191616480,9100,9100,9100,9100,0
20240313,181900,191616480,9100,9100,9100,9100,0
20240313,181800,191616480,9100,9100,9100,9100,0
20240313,181700,191616480,9100,9100,9100,9100,0
20240313,181600,191616480,9100,9100,9100,9100,0
20240313,181500,191616480,9100,9100,9100,9100,0
20240313,181400,191616480,9100,9100,9100,9100,0
20240313,181300,191616480,9100,9100,9100,9100,0
20240313,181200,191616480,9100,9100,9100,9100,0
20240313,181100,191616480,9100,9100,9100,9100,0
20240313,181000,191616480,9100,9100,9100,9100,0
20240313,180900,191616480,9100,9100,9100,9100,0
20240313,180800,191616480,9100,9100,9100,9100,0
20240313,180700,191616480,9100,9100,9100,9100,0
20240313,180600,191616480,9100,9100,9100,9100,0
20240313,180500,191616480,9100,9100,9100,9100,0
20240313,180400,191616480,9100,9100,9100,9100,0
20240313,180300,191616480,9100,9100,9100,9100,0
20240313,180200,191616480,9100,9100,9100,9100,0
20240313,180100,191616480,9100,9100,9100,9100,0
20240313,180000,191616480,9100,9100,9100,9100,0
20240313,175900,191616480,9100,9100,9100,9100,0
20240313,175800,191616480,9100,9100,9100,9100,0
20240313,175700,191616480,9100,9100,9100,9100,0
20240313,175600,191616480,9100,9100,9100,9100,0
20240313,175500,191616480,9100,9100,9100,9100,562
20240313,175400,191616480,9100,9100,9100,9100,0
20240313,175300,191616480,9100,9100,9100,9100,0
20240313,175200,191616480,9100,9100,9100,9100,0
20240313,175100,191616480,9100,9100,9100,9100,0
20240313,175000,191616480,9100,9100,9100,9100,0
20240313,174900,191616480,9100,9100,9100,9100,0
20240313,174800,191616480,9100,9100,9100,9100,0
20240313,174700,191616480,9100,9100,9100,9100,0
20240313,174600,191616480,9100,9100,9100,9100,0
20240313,174500,191616480,9100,9100,9100,9100,0
20240313,174400,191616480,9100,9100,9100,9100,0
20240313,174300,191616480,9100,9100,9100,9100,0
20240313,174200,191616480,9100,9100,9100,9100,0
20240313,174100,191616480,9100,9100,9100,9100,0
20240313,174000,191616480,9100,9100,9100,9100,0
20240313,173900,191616480,9100,9100,9100,9100,0
20240313,173800,191616480,9100,9100,9100,9100,0
20240313,173700,191616480,9100,9100,9100,9100,0
20240313,173600,191616480,9100,9100,9100,9100,0
20240313,173500,191616480,9100,9100,9100,9100,0
20240313,173400,191616480,9100,9100,9100,9100,0
20240313,173300,191616480,9100,9100,9100,9100,0
20240313,173200,191616480,9100,9100,9100,9100,0
20240313,173100,191616480,9100,9100,9100,9100,0
20240313,173000,191616480,9100,9100,9100,9100,0
20240313,172900,191616480,9100,9100,9100,9100,0
20240313,172800,191616480,9100,9100,9100,9100,0
20240313,172700,191616480,9100,9100,9100,9100,0
20240313,172600,191616480,9100,9100,9100,9100,0
20240313,172500,191616480,9100,9100,9100,9100,562
20240313,172400,191616480,9100,9100,9100,9100,0
20240313,172300,191616480,9100,9100,9100,9100,0
20240313,172200,191616480,9100,9100,9100,9100,0
20240313,172100,191616480,9100,9100,9100,9100,0
20240313,172000,191616480,9100,9100,9100,9100,0
20240313,171900,191616480,9100,9100,9100,9100,0
20240313,171800,191616480,9100,9100,9100,9100,0
20240313,171700,191616480,9100,9100,9100,9100,0
20240313,171600,191616480,9100,9100,9100,9100,0
20240313,171500,191616480,9100,9100,9100,9100,0
20240313,171400,191616480,9100,9100,9100,9100,0
20240313,171300,191616480,9100,9100,9100,9100,0
20240313,171200,191616480,9100,9100,9100,9100,0
20240313,171100,191616480,9100,9100,9100,9100,0
20240313,171000,191616480,9100,9100,9100,9100,0
20240313,170900,191616480,9100,9100,9100,9100,0
20240313,170800,191616480,9100,9100,9100,9100,0
20240313,170700,191616480,9100,9100,9100,9100,0
20240313,170600,191616480,9100,9100,9100,9100,0
20240313,170500,191616480,9100,9100,9100,9100,0
20240313,170400,191616480,9100,9100,9100,9100,0
20240313,170300,191616480,9100,9100,9100,9100,0
20240313,170200,191616480,9100,9100,9100,9100,0
20240313,170100,191616480,9100,9100,9100,9100,0
20240313,170000,191616480,9100,9100,9100,9100,0
20240313,165900,191616480,9100,9100,9100,9100,0
20240313,165800,191616480,9100,9100,9100,9100,0
20240313,165700,191616480,9100,9100,9100,9100,0
20240313,165600,191616480,9100,9100,9100,9100,0
20240313,165500,191616480,9100,9100,9100,9100,562
20240313,165400,191616480,9100,9100,9100,9100,0
20240313,165300,191616480,9100,9100,9100,9100,0
20240313,165200,191616480,9100,9100,9100,9100,0
20240313,165100,191616480,9100,9100,9100,9100,0
20240313,165000,191616480,9100,9100,9100,9100,0
20240313,164900,191616480,9100,9100,9100,9100,0
20240313,164800,191616480,9100,9100,9100,9100,0
20240313,164700,191616480,9100,9100,9100,9100,0
20240313,164600,191616480,9100,9100,9100,9100,0
20240313,164500,191616480,9100,9100,9100,9100,0
20240313,164400,191616480,9100,9100,9100,9100,0
20240313,164300,191616480,9100,9100,9100,9100,0
20240313,164200,191616480,9100,9100,9100,9100,0
20240313,164100,191616480,9100,9100,9100,9100,0
20240313,164000,191616480,9100,9100,9100,9100,0
20240313,163900,191616480,9100,9100,9100,9100,0
20240313,163800,191616480,9100,9100,9100,9100,0
20240313,163700,191616480,9100,9100,9100,9100,0
20240313,163600,191616480,9100,9100,9100,9100,0
20240313,163500,191616480,9100,9100,9100,9100,0
20240313,163400,191616480,9100,9100,9100,9100,0
20240313,163300,191616480,9100,9100,9100,9100,0
20240313,163200,191616480,9100,9100,9100,9100,0
20240313,163100,191616480,9100,9100,9100,9100,0
20240313,163000,191616480,9100,9100,9100,9100,0
20240313,162900,191616480,9100,9100,9100,9100,0
20240313,162800,191616480,9100,9100,9100,9100,0
20240313,162700,191616480,9100,9100,9100,9100,0
20240313,162600,191616480,9100,9100,9100,9100,0
20240313,162500,191616480,9100,9100,9100,9100,562
20240313,162400,191616480,9100,9100,9100,9100,0
20240313,162300,191616480,9100,9100,9100,9100,0
20240313,162200,191616480,9100,9100,9100,9100,0
20240313,162100,191616480,9100,9100,9100,9100,0
20240313,162000,191616480,9100,9100,9100,9100,0
20240313,161900,191616480,9100,9100,9100,9100,0
20240313,161800,191616480,9100,9100,9100,9100,0
20240313,161700,191616480,9100,9100,9100,9100,0
20240313,161600,191616480,9100,9100,9100,9100,0
20240313,161500,191616480,9100,9100,9100,9100,0
20240313,161400,191616480,9100,9100,9100,9100,0
20240313,161300,191616480,9100,9100,9100,9100,0
20240313,161200,191616480,9100,9100,9100,9100,0
20240313,161100,191616480,9100,9100,9100,9100,0
20240313,161000,191616480,9100,9100,9100,9100,0
20240313,160900,191616480,9100,9100,9100,9100,0
20240313,160800,191616480,9100,9100,9100,9100,0
20240313,160700,191616480,9100,9100,9100,9100,0
20240313,160600,191616480,9100,9100,9100,9100,0
20240313,160500,191616480,9100,9100,9100,9100,0
20240313,160400,191616480,9100,9100,9100,9100,0
20240313,160300,191616480,9100,9100,9100,9100,0
20240313,160200,191616480,9100,9100,9100,9100,0
20240313,160100,191616480,9100,9100,9100,9100,0
20240313,160000,191616480,9100,9100,9100,9100,0
20240313,155900,191616480,9100,9100,9100,9100,0
20240313,155800,191616480,9100,9100,9100,9100,0
20240313,155700,191616480,9100,9100,9100,9100,0
20240313,155600,191616480,9100,9100,9100,9100,0
20240313,155500,191616480,9100,9100,9100,9100,562
20240313,155400,191616480,9100,9100,9100,9100,0
20240313,155300,191616480,9100,9100,9100,9100,0
20240313,155200,191616480,9100,9100,9100,9100,0
20240313,155100,191616480,9100,9100,9100,9100,0
20240313,155000,191616480,9100,9100,9100,9100,0
20240313,154900,191616480,9100,9100,9100,9100,0
20240313,154800,191616480,9100,9100,9100,9100,0
20240313,154700,191616480,9100,9100,9100,9100,0
20240313,154600,191616480,9100,9100,9100,9100,0
20240313,154500,191616480,9100,9100,9100,9100,0
20240313,154400,191616480,9100,9100,9100,9100,0
20240313,154300,191616480,9100,9100,9100,9100,0
20240313,154200,191616480,9100,9100,9100,9100,0
20240313,154100,191616480,9100,9100,9100,9100,0
20240313,154000,191616480,9100,9100,9100,9100,0
20240313,153900,191616480,9100,9100,9100,9100,0
20240313,153800,191616480,9100,9100,9100,9100,0
20240313,153700,191616480,9100,9100,9100,9100,0
20240313,153600,191616480,9100,9100,9100,9100,0
20240313,153500,191616480,9100,9100,9100,9100,0
20240313,153400,191616480,9100,9100,9100,9100,0
20240313,153300,191616480,9100,9100,9100,9100,0
20240313,153200,191616480,9100,9100,9100,9100,0
20240313,153100,191616480,9100,9100,9100,9100,0
20240313,153000,191616480,9100,9100,9100,9100,562
20240313,152900,186502280,9100,9100,9100,9100,0
20240313,152800,186502280,9100,9100,9100,9100,0
20240313,152700,186502280,9100,9100,9100,9100,0
20240313,152600,186502280,9100,9100,9100,9100,0
20240313,152500,186502280,9100,9100,9100,9100,0
20240313,152400,186502280,9100,9100,9100,9100,0
20240313,152300,186502280,9100,9100,9100,9100,0
20240313,152200,186502280,9100,9100,9100,9100,0
20240313,152100,186502280,9100,9100,9100,9100,0
20240313,152000,186502280,9100,9100,9100,9100,0
20240313,151900,186502280,9100,9100,9100,9100,2
20240313,151800,186484080,9130,9130,9130,9130,0
20240313,151700,186484080,9130,9130,9130,9130,0
20240313,151600,186484080,9130,9130,9130,9130,312
20240313,151500,183635520,9130,9130,9130,9130,505
20240313,151400,179024870,9120,9110,9120,9110,148
20240313,151300,177675530,9110,9110,9110,9110,73
20240313,151200,177010500,9110,9110,9110,9110,0
20240313,151100,177010500,9110,9110,9110,9110,0
20240313,151000,177010500,9110,9110,9110,9110,0
20240313,150900,177010500,9110,9110,9110,9110,0
20240313,150800,177010500,9110,9080,9110,9080,877
20240313,150700,169027930,9080,9080,9080,9080,26
20240313,150600,168791850,9090,9090,9090,9090,0
20240313,150500,168791850,9090,9090,9090,9090,0
20240313,150400,168791850,9090,9090,9090,9090,5
20240313,150300,168746400,9090,9090,9090,9090,2
20240313,150200,168728220,9090,9090,9090,9090,0
20240313,150100,168728220,9090,9090,9090,9090,0
20240313,150000,168728220,9090,9090,9090,9090,4
20240313,145900,168691860,9090,9090,9090,9090,7
20240313,145800,168628230,9090,9090,9090,9090,0
20240313,145700,168628230,9090,9090,9090,9090,0
20240313,145600,168628230,9090,9090,9090,9090,14
20240313,145500,168500970,9090,9100,9100,9090,28
20240313,145400,168246440,9090,9090,9090,9090,0
20240313,145300,168246440,9090,9090,9090,9090,240
20240313,145200,166064840,9100,9100,9100,9100,426
20240313,145100,162188240,9090,9090,9090,9090,0
20240313,145000,162188240,9090,9090,9090,9090,0
20240313,144900,162188240,9090,9090,9090,9090,0
20240313,144800,162188240,9090,9090,9090,9090,0
20240313,144700,162188240,9090,9090,9090,9090,12
20240313,144600,162079160,9090,9090,9090,9090,1
20240313,144500,162070070,9090,9090,9090,9090,0
20240313,144400,162070070,9090,9090,9090,9090,1
20240313,144300,162060980,9090,9090,9090,9090,0
20240313,144200,162060980,9090,9090,9090,9090,0
20240313,144100,162060980,9090,9090,9090,9090,441
20240313,144000,158052290,9090,9090,9090,9090,2
20240313,143900,158034110,9090,9090,9090,9090,0
20240313,143800,158034110,9090,9090,9090,9090,0
20240313,143700,158034110,9090,9090,9090,9090,0
20240313,143600,158034110,9090,9090,9090,9090,1
20240313,143500,158025020,9060,9060,9060,9060,0
20240313,143400,158025020,9060,9060,9060,9060,0
20240313,143300,158025020,9060,9060,9060,9060,0
20240313,143200,158025020,9060,9060,9060,9060,0
20240313,143100,158025020,9060,9060,9060,9060,2
20240313,143000,158006900,9060,9060,9060,9060,0
20240313,142900,158006900,9060,9060,9060,9060,0
20240313,142800,158006900,9060,9060,9060,9060,0
20240313,142700,158006900,9060,9060,9060,9060,0
20240313,142600,158006900,9060,9060,9060,9060,500
20240313,142500,153476900,9060,9060,9060,9060,66
20240313,142400,152878940,9080,9080,9080,9080,0
20240313,142300,152878940,9080,9080,9080,9080,0
20240313,142200,152878940,9080,9080,9080,9080,0
20240313,142100,152878940,9080,9080,9080,9080,44
20240313,142000,152479420,9060,9060,9060,9060,0
20240313,141900,152479420,9060,9060,9060,9060,0
20240313,141800,152479420,9060,9060,9060,9060,0
20240313,141700,152479420,9060,9060,9060,9060,0
20240313,141600,152479420,9060,9060,9060,9060,0
20240313,141500,152479420,9060,9060,9060,9060,0
20240313,141400,152479420,9060,9060,9060,9060,0
20240313,141300,152479420,9060,9060,9060,9060,0
20240313,141200,152479420,9060,9070,9070,9060,943
20240313,141100,143932780,9070,9070,9070,9070,0
20240313,141000,143932780,9070,9070,9070,9070,33
20240313,140900,143633470,9080,9080,9080,9080,0
20240313,140800,143633470,9080,9080,9080,9080,1
20240313,140700,143624390,9080,9080,9080,9080,500
20240313,140600,139084390,9080,9080,9080,9080,0
20240313,140500,139084390,9080,9080,9080,9080,50
20240313,140400,138630390,9080,9080,9080,9080,30
20240313,140300,138357990,9080,9080,9080,9080,30
20240313,140200,138085590,9070,9070,9070,9070,5
20240313,140100,138040240,9080,9080,9080,9080,0
20240313,140000,138040240,9080,9080,9080,9080,1
20240313,135900,138031160,9080,9080,9080,9080,0
20240313,135800,138031160,9080,9080,9080,9080,1
20240313,135700,138022080,9070,9070,9070,9070,0
20240313,135600,138022080,9070,9070,9070,9070,0
20240313,135500,138022080,9070,9070,9070,9070,0
20240313,135400,138022080,9070,9070,9070,9070,0
20240313,135300,138022080,9070,9070,9070,9070,0
20240313,135200,138022080,9070,9070,9070,9070,0
20240313,135100,138022080,9070,9080,9080,9070,110
20240313,135000,137023380,9080,9080,9080,9080,10
20240313,134900,136932580,9080,9080,9080,9080,50
20240313,134800,136478580,9080,9070,9080,9070,31
20240313,134700,136197400,9080,9070,9080,9070,45
20240313,134600,135789100,9080,9080,9080,9080,10
20240313,134500,135698300,9080,9080,9080,9080,1
20240313,134400,135689220,9080,9080,9080,9080,0
20240313,134300,135689220,9080,9080,9080,9080,0
20240313,134200,135689220,9080,9080,9080,9080,15
20240313,134100,135553020,9060,9060,9060,9060,0
20240313,134000,135553020,9060,9060,9060,9060,0
20240313,133900,135553020,9060,9060,9060,9060,0
20240313,133800,135553020,9060,9060,9060,9060,0
20240313,133700,135553020,9060,9060,9060,9060,0
20240313,133600,135553020,9060,9080,9080,9060,2
20240313,133500,135534880,9080,9080,9080,9080,0
20240313,133400,135534880,9080,9080,9080,9080,217
20240313,133300,133564520,9070,9070,9070,9070,416
20240313,133200,129791400,9060,9060,9060,9060,450
20240313,133100,125714400,9060,9060,9060,9060,0
20240313,133000,125714400,9060,9060,9060,9060,0
20240313,132900,125714400,9060,9060,9060,9060,0
20240313,132800,125714400,9060,9060,9060,9060,0
20240313,132700,125714400,9060,9060,9060,9060,0
20240313,132600,125714400,9060,9060,9060,9060,0
20240313,132500,125714400,9060,9060,9060,9060,0
20240313,132400,125714400,9060,9060,9060,9060,264
20240313,132300,123322560,9070,9070,9070,9070,0
20240313,132200,123322560,9070,9070,9070,9070,0
20240313,132100,123322560,9070,9070,9070,9070,0
20240313,132000,123322560,9070,9070,9070,9070,0
20240313,131900,123322560,9070,9070,9070,9070,125
20240313,131800,122188810,9070,9070,9070,9070,0
20240313,131700,122188810,9070,9070,9070,9070,100
20240313,131600,121281810,9070,9070,9070,9070,0
20240313,131500,121281810,9070,9070,9070,9070,0
20240313,131400,121281810,9070,9070,9070,9070,93
20240313,131300,120438300,9080,9080,9080,9080,0
20240313,131200,120438300,9080,9080,9080,9080,468
20240313,131100,116188860,9080,9080,9080,9080,0
20240313,131000,116188860,9080,9080,9080,9080,0
20240313,130900,116188860,9080,9080,9080,9080,2
20240313,130800,116170700,9090,9090,9090,9090,0
20240313,130700,116170700,9090,9090,9090,9090,5
20240313,130600,116125250,9090,9090,9090,9090,55
20240313,130500,115625300,9090,9090,9090,9090,1
20240313,130400,115616210,9070,9070,9070,9070,0
20240313,130300,115616210,9070,9070,9070,9070,0
20240313,130200,115616210,9070,9070,9070,9070,0
20240313,130100,115616210,9070,9070,9070,9070,241
20240313,130000,113430340,9080,9080,9080,9080,0
20240313,125900,113430340,9080,9080,9080,9080,138
20240313,125800,112177300,9080,9080,9080,9080,0
20240313,125700,112177300,9080,9080,9080,9080,0
20240313,125600,112177300,9080,9080,9080,9080,4
20240313,125500,112140980,9080,9080,9080,9080,2
20240313,125400,112122820,9090,9090,9090,9090,1
20240313,125300,112113730,9080,9080,9080,9080,20
20240313,125200,111932130,9080,9080,9080,9080,100
20240313,125100,111024130,9080,9080,9080,9080,5
20240313,125000,110978730,9090,9090,9090,9090,0
20240313,124900,110978730,9090,9090,9090,9090,50
20240313,124800,110524230,9090,9090,9090,9090,50
20240313,124700,110069730,9080,9080,9080,9080,0
20240313,124600,110069730,9080,9080,9080,9080,0
20240313,124500,110069730,9080,9080,9080,9080,35
20240313,124400,109751930,9090,9090,9090,9090,0
20240313,124300,109751930,9090,9090,9090,9090,1
20240313,124200,109742840,9070,9070,9070,9070,0
20240313,124100,109742840,9070,9070,9070,9070,0
20240313,124000,109742840,9070,9070,9070,9070,0
20240313,123900,109742840,9070,9070,9070,9070,0
20240313,123800,109742840,9070,9070,9070,9070,0
20240313,123700,109742840,9070,9070,9070,9070,0
20240313,123600,109742840,9070,9070,9070,9070,0
20240313,123500,109742840,9070,9070,9070,9070,0
20240313,123400,109742840,9070,9100,9100,9070,72
20240313,123300,109087670,9070,9070,9070,9070,2
20240313,123200,109069530,9100,9100,9100,9100,0
20240313,123100,109069530,9100,9100,9100,9100,0
20240313,123000,109069530,9100,9100,9100,9100,0
20240313,122900,109069530,9100,9100,9100,9100,0
20240313,122800,109069530,9100,9100,9100,9100,0
20240313,122700,109069530,9100,9100,9100,9100,0
20240313,122600,109069530,9100,9100,9100,9100,0
20240313,122500,109069530,9100,9100,9100,9100,0
20240313,122400,109069530,9100,9100,9100,9100,0
20240313,122300,109069530,9100,9100,9100,9100,0
20240313,122200,109069530,9100,9100,9100,9100,0
20240313,122100,109069530,9100,9100,9100,9100,0
20240313,122000,109069530,9100,9100,9100,9100,0
20240313,121900,109069530,9100,9070,9100,9070,15
20240313,121800,108933280,9060,9060,9060,9060,5
20240313,121700,108887980,9060,9060,9060,9060,25
20240313,121600,108661480,9060,9060,9060,9060,0
20240313,121500,108661480,9060,9060,9060,9060,0
20240313,121400,108661480,9060,9060,9060,9060,0
20240313,121300,108661480,9060,9060,9060,9060,0
20240313,121200,108661480,9060,9060,9060,9060,0
20240313,121100,108661480,9060,9060,9060,9060,936
20240313,121000,100181320,9060,9060,9060,9060,0
20240313,120900,100181320,9060,9060,9060,9060,5
20240313,120800,100136020,9060,9060,9060,9060,0
20240313,120700,100136020,9060,9060,9060,9060,0
20240313,120600,100136020,9060,9060,9060,9060,0
20240313,120500,100136020,9060,9060,9060,9060,0
20240313,120400,100136020,9060,9060,9060,9060,0
20240313,120300,100136020,9060,9060,9060,9060,0
20240313,120200,100136020,9060,9060,9060,9060,0
20240313,120100,100136020,9060,9060,9060,9060,0
20240313,120000,100136020,9060,9060,9060,9060,122
20240313,115900,99030700,9060,9060,9060,9060,0
20240313,115800,99030700,9060,9060,9060,9060,106
20240313,115700,98070340,9060,9080,9080,9060,279
20240313,115600,95539960,9090,9090,9090,9090,29
20240313,115500,95276350,9090,9090,9090,9090,1
20240313,115400,95267260,9100,9100,9100,9100,0
20240313,115300,95267260,9100,9100,9100,9100,11
20240313,115200,95167160,9100,9100,9100,9100,0
20240313,115100,95167160,9100,9100,9100,9100,0
20240313,115000,95167160,9100,9100,9100,9100,0
20240313,114900,95167160,9100,9100,9100,9100,0
20240313,114800,95167160,9100,9100,9100,9100,0
20240313,114700,95167160,9100,9100,9100,9100,0
20240313,114600,95167160,9100,9100,9100,9100,10
20240313,114500,95076160,9110,9110,9110,9110,109
20240313,114400,94083170,9110,9110,9110,9110,0
20240313,114300,94083170,9110,9110,9110,9110,0
20240313,114200,94083170,9110,9110,9110,9110,0
20240313,114100,94083170,9110,9110,9110,9110,0
20240313,114000,94083170,9110,9110,9110,9110,0
20240313,113900,94083170,9110,9110,9110,9110,0
20240313,113800,94083170,9110,9110,9110,9110,0
20240313,113700,94083170,9110,9110,9110,9110,0
20240313,113600,94083170,9110,9110,9110,9110,0
20240313,113500,94083170,9110,9110,9110,9110,0
20240313,113400,94083170,9110,9110,9110,9110,0
20240313,113300,94083170,9110,9110,9110,9110,0
20240313,113200,94083170,9110,9110,9110,9110,0
20240313,113100,94083170,9110,9100,9110,9090,40
20240313,113000,93719540,9110,9100,9110,9100,3
20240313,112900,93692220,9090,9090,9090,9090,0
20240313,112800,93692220,9090,9090,9090,9090,0
20240313,112700,93692220,9090,9090,9090,9090,0
20240313,112600,93692220,9090,9090,9090,9090,0
20240313,112500,93692220,9090,9100,9100,9090,2
20240313,112400,93674030,9100,9100,9100,9100,0
20240313,112300,93674030,9100,9100,9100,9100,21
20240313,112200,93482930,9120,9120,9120,9120,1
20240313,112100,93473810,9110,9110,9110,9110,0
20240313,112000,93473810,9110,9110,9110,9110,0
20240313,111900,93473810,9110,9110,9110,9110,0
20240313,111800,93473810,9110,9110,9110,9110,25
20240313,111700,93246060,9110,9110,9110,9110,0
20240313,111600,93246060,9110,9110,9110,9110,3
20240313,111500,93218730,9090,9090,9090,9090,0
20240313,111400,93218730,9090,9090,9090,9090,0
20240313,111300,93218730,9090,9090,9090,9090,0
20240313,111200,93218730,9090,9090,9090,9090,0
20240313,111100,93218730,9090,9100,9100,9090,96
20240313,111000,92345980,9090,9090,9090,9090,213
20240313,110900,90409810,9090,9090,9090,9090,0
20240313,110800,90409810,9090,9090,9090,9090,0
20240313,110700,90409810,9090,9090,9090,9090,0
20240313,110600,90409810,9090,9120,9120,9090,3
20240313,110500,90382480,9090,9110,9110,9090,6
20240313,110400,90327880,9080,9080,9080,9080,2
20240313,110300,90309720,9110,9070,9110,9070,125
20240313,110200,89175780,9070,9070,9070,9070,0
20240313,110100,89175780,9070,9070,9070,9070,0
20240313,110000,89175780,9070,9070,9070,9070,0
20240313,105900,89175780,9070,9070,9070,9070,1
20240313,105800,89166710,9070,9100,9100,9070,350
20240313,105700,85986710,9110,9110,9110,9110,0
20240313,105600,85986710,9110,9110,9110,9110,0
20240313,105500,85986710,9110,9110,9110,9110,1
20240313,105400,85977600,9120,9120,9120,9120,0
20240313,105300,85977600,9120,9120,9120,9120,0
20240313,105200,85977600,9120,9120,9120,9120,0
20240313,105100,85977600,9120,9120,9120,9120,0
20240313,105000,85977600,9120,9120,9120,9120,0
20240313,104900,85977600,9120,9120,9120,9120,0
20240313,104800,85977600,9120,9120,9120,9120,0
20240313,104700,85977600,9120,9120,9120,9120,0
20240313,104600,85977600,9120,9120,9120,9120,1
20240313,104500,85968480,9130,9130,9130,9130,0
20240313,104400,85968480,9130,9130,9130,9130,0
20240313,104300,85968480,9130,9130,9130,9130,0
20240313,104200,85968480,9130,9110,9130,9110,3
20240313,104100,85941110,9130,9130,9130,9130,0
20240313,104000,85941110,9130,9100,9130,9100,500
20240313,103900,81384190,9100,9100,9100,9100,0
20240313,103800,81384190,9100,9100,9100,9100,0
20240313,103700,81384190,9100,9100,9100,9100,30
20240313,103600,81111190,9100,9100,9100,9100,449
20240313,103500,77025290,9100,9110,9110,9100,20
20240313,103400,76843100,9110,9110,9110,9110,1
20240313,103300,76833990,9120,9120,9120,9120,0
20240313,103200,76833990,9120,9120,9120,9120,15
20240313,103100,76697190,9120,9120,9120,9120,0
20240313,103000,76697190,9120,9120,9120,9120,5
20240313,102900,76651590,9120,9120,9120,9120,16
20240313,102800,76505670,9120,9120,9120,9120,4
20240313,102700,76469190,9120,9120,9120,9120,0
20240313,102600,76469190,9120,9120,9120,9120,1
20240313,102500,76460070,9120,9120,9120,9120,0
20240313,102400,76460070,9120,9120,9120,9120,0
20240313,102300,76460070,9120,9120,9120,9120,0
20240313,102200,76460070,9120,9120,9120,9120,0
20240313,102100,76460070,9120,9120,9120,9120,0
20240313,102000,76460070,9120,9120,9120,9120,0
20240313,101900,76460070,9120,9120,9120,9120,0
20240313,101800,76460070,9120,9120,9120,9120,40
20240313,101700,76095270,9130,9130,9130,9130,60
20240313,101600,75547470,9120,9110,9130,9110,147
20240313,101500,74206160,9110,9110,9110,9110,0
20240313,101400,74206160,9110,9110,9110,9110,555
20240313,101300,69150110,9110,9110,9110,9110,0
20240313,101200,69150110,9110,9110,9110,9110,0
20240313,101100,69150110,9110,9110,9110,9110,705
20240313,101000,62727560,9110,9110,9110,9110,0
20240313,100900,62727560,9110,9120,9120,9110,336
20240313,100800,59663350,9110,9110,9110,9110,0
20240313,100700,59663350,9110,9110,9110,9110,0
20240313,100600,59663350,9110,9110,9110,9110,0
20240313,100500,59663350,9110,9110,9110,9110,0
20240313,100400,59663350,9110,9100,9110,9100,226
20240313,100300,57606180,9100,9100,9100,9100,6
20240313,100200,57551580,9110,9110,9110,9110,0
20240313,100100,57551580,9110,9110,9110,9110,0
20240313,100000,57551580,9110,9110,9110,9110,0
20240313,095900,57551580,9110,9110,9110,9110,0
20240313,095800,57551580,9110,9110,9110,9110,1
20240313,095700,57542470,9110,9110,9110,9110,84
20240313,095600,56777230,9110,9110,9110,9110,1
20240313,095500,56768120,9110,9110,9110,9110,7
20240313,095400,56704350,9100,9100,9100,9100,10
20240313,095300,56613350,9100,9100,9100,9100,4
20240313,095200,56576950,9100,9100,9100,9100,20
20240313,095100,56394950,9100,9100,9100,9100,121
20240313,095000,55293850,9100,9100,9100,9100,0
20240313,094900,55293850,9100,9100,9100,9100,20
20240313,094800,55111850,9090,9090,9090,9090,34
20240313,094700,54802790,9080,9080,9080,9080,0
20240313,094600,54802790,9080,9080,9080,9080,0
20240313,094500,54802790,9080,9080,9080,9080,0
20240313,094400,54802790,9080,9080,9080,9080,10
20240313,094300,54711990,9110,9110,9110,9110,0
20240313,094200,54711990,9110,9110,9110,9110,0
20240313,094100,54711990,9110,9110,9110,9110,63
20240313,094000,54138060,9110,9110,9110,9110,1
20240313,093900,54128950,9110,9100,9110,9100,536
20240313,093800,49247530,9110,9110,9110,9110,0
20240313,093700,49247530,9110,9110,9110,9110,0
20240313,093600,49247530,9110,9110,9110,9110,0
20240313,093500,49247530,9110,9110,9110,9110,0
20240313,093400,49247530,9110,9110,9110,9110,0
20240313,093300,49247530,9110,9100,9110,9100,167
20240313,093200,47727810,9100,9070,9100,9070,140
20240313,093100,46453840,9090,9090,9090,9090,105
20240313,093000,45499390,9090,9090,9090,9090,201
20240313,092900,43672300,9090,9090,9090,9090,3
20240313,092800,43645030,9090,9070,9090,9070,19
20240313,092700,43472340,9090,9070,9090,9070,1437
20240313,092600,30436670,9070,9070,9070,9070,0
20240313,092500,30436670,9070,9070,9070,9070,5
20240313,092400,30391320,9060,9060,9060,9060,25
20240313,092300,30164820,9060,9060,9060,9060,19
20240313,092200,29992680,9060,9060,9060,9060,0
20240313,092100,29992680,9060,9060,9060,9060,1
20240313,092000,29983620,9030,9030,9050,9030,237
20240313,091900,27840910,9050,9050,9050,9050,0
20240313,091800,27840910,9050,9050,9050,9050,0
20240313,091700,27840910,9050,9050,9050,9050,18
20240313,091600,27678010,9050,9050,9050,9050,17
20240313,091500,27524160,9050,9050,9050,9050,0
20240313,091400,27524160,9050,9050,9050,9050,50
20240313,091300,27071660,9050,9050,9050,9050,4
20240313,091200,27035460,9030,9040,9040,9030,49
20240313,091100,26592980,9060,9060,9060,9060,0
20240313,091000,26592980,9060,9060,9060,9060,0
20240313,090900,26592980,9060,9060,9060,9060,0
20240313,090800,26592980,9060,9020,9060,9000,163
20240313,090700,25124780,9000,9010,9010,9000,173
20240313,090600,23567770,9000,9010,9010,9000,201
20240313,090500,21758670,9060,9060,9070,9060,515
20240313,090400,17092740,9060,9050,9060,9050,1341
20240313,090300,4956450,9000,9000,9000,9000,200
20240313,090200,3156450,9050,9050,9050,9050,129
20240313,090100,1989000,9000,9000,9000,9000,0
20240313,090000,1989000,9000,9000,9000,9000,221