KissMeData/044340/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,192600,127539360,9030,9030,9030,9030,526
20240307,192500,127539360,9030,9030,9030,9030,0
20240307,192400,127539360,9030,9030,9030,9030,0
20240307,192300,127539360,9030,9030,9030,9030,0
20240307,192200,127539360,9030,9030,9030,9030,0
20240307,192100,127539360,9030,9030,9030,9030,0
20240307,192000,127539360,9030,9030,9030,9030,0
20240307,191900,127539360,9030,9030,9030,9030,0
20240307,191800,127539360,9030,9030,9030,9030,0
20240307,191700,127539360,9030,9030,9030,9030,0
20240307,191600,127539360,9030,9030,9030,9030,0
20240307,191500,127539360,9030,9030,9030,9030,0
20240307,191400,127539360,9030,9030,9030,9030,0
20240307,191300,127539360,9030,9030,9030,9030,0
20240307,191200,127539360,9030,9030,9030,9030,0
20240307,191100,127539360,9030,9030,9030,9030,0
20240307,191000,127539360,9030,9030,9030,9030,0
20240307,190900,127539360,9030,9030,9030,9030,0
20240307,190800,127539360,9030,9030,9030,9030,0
20240307,190700,127539360,9030,9030,9030,9030,0
20240307,190600,127539360,9030,9030,9030,9030,0
20240307,190500,127539360,9030,9030,9030,9030,0
20240307,190400,127539360,9030,9030,9030,9030,0
20240307,190300,127539360,9030,9030,9030,9030,0
20240307,190200,127539360,9030,9030,9030,9030,0
20240307,190100,127539360,9030,9030,9030,9030,0
20240307,190000,127539360,9030,9030,9030,9030,0
20240307,185900,127539360,9030,9030,9030,9030,0
20240307,185800,127539360,9030,9030,9030,9030,0
20240307,185700,127539360,9030,9030,9030,9030,0
20240307,185600,127539360,9030,9030,9030,9030,526
20240307,185500,127539360,9030,9030,9030,9030,0
20240307,185400,127539360,9030,9030,9030,9030,0
20240307,185300,127539360,9030,9030,9030,9030,0
20240307,185200,127539360,9030,9030,9030,9030,0
20240307,185100,127539360,9030,9030,9030,9030,0
20240307,185000,127539360,9030,9030,9030,9030,0
20240307,184900,127539360,9030,9030,9030,9030,0
20240307,184800,127539360,9030,9030,9030,9030,0
20240307,184700,127539360,9030,9030,9030,9030,0
20240307,184600,127539360,9030,9030,9030,9030,0
20240307,184500,127539360,9030,9030,9030,9030,0
20240307,184400,127539360,9030,9030,9030,9030,0
20240307,184300,127539360,9030,9030,9030,9030,0
20240307,184200,127539360,9030,9030,9030,9030,0
20240307,184100,127539360,9030,9030,9030,9030,0
20240307,184000,127539360,9030,9030,9030,9030,0
20240307,183900,127539360,9030,9030,9030,9030,0
20240307,183800,127539360,9030,9030,9030,9030,0
20240307,183700,127539360,9030,9030,9030,9030,0
20240307,183600,127539360,9030,9030,9030,9030,0
20240307,183500,127539360,9030,9030,9030,9030,0
20240307,183400,127539360,9030,9030,9030,9030,0
20240307,183300,127539360,9030,9030,9030,9030,0
20240307,183200,127539360,9030,9030,9030,9030,0
20240307,183100,127539360,9030,9030,9030,9030,0
20240307,183000,127539360,9030,9030,9030,9030,0
20240307,182900,127539360,9030,9030,9030,9030,0
20240307,182800,127539360,9030,9030,9030,9030,0
20240307,182700,127539360,9030,9030,9030,9030,0
20240307,182600,127539360,9030,9030,9030,9030,526
20240307,182500,127539360,9030,9030,9030,9030,0
20240307,182400,127539360,9030,9030,9030,9030,0
20240307,182300,127539360,9030,9030,9030,9030,0
20240307,182200,127539360,9030,9030,9030,9030,0
20240307,182100,127539360,9030,9030,9030,9030,0
20240307,182000,127539360,9030,9030,9030,9030,0
20240307,181900,127539360,9030,9030,9030,9030,0
20240307,181800,127539360,9030,9030,9030,9030,0
20240307,181700,127539360,9030,9030,9030,9030,0
20240307,181600,127539360,9030,9030,9030,9030,0
20240307,181500,127539360,9030,9030,9030,9030,0
20240307,181400,127539360,9030,9030,9030,9030,0
20240307,181300,127539360,9030,9030,9030,9030,0
20240307,181200,127539360,9030,9030,9030,9030,0
20240307,181100,127539360,9030,9030,9030,9030,0
20240307,181000,127539360,9030,9030,9030,9030,0
20240307,180900,127539360,9030,9030,9030,9030,0
20240307,180800,127539360,9030,9030,9030,9030,0
20240307,180700,127539360,9030,9030,9030,9030,0
20240307,180600,127539360,9030,9030,9030,9030,0
20240307,180500,127539360,9030,9030,9030,9030,0
20240307,180400,127539360,9030,9030,9030,9030,0
20240307,180300,127539360,9030,9030,9030,9030,0
20240307,180200,127539360,9030,9030,9030,9030,0
20240307,180100,127539360,9030,9030,9030,9030,0
20240307,180000,127539360,9030,9030,9030,9030,0
20240307,175900,127539360,9030,9030,9030,9030,0
20240307,175800,127539360,9030,9030,9030,9030,0
20240307,175700,127539360,9030,9030,9030,9030,0
20240307,175600,127539360,9030,9030,9030,9030,526
20240307,175500,127539360,9030,9030,9030,9030,0
20240307,175400,127539360,9030,9030,9030,9030,0
20240307,175300,127539360,9030,9030,9030,9030,0
20240307,175200,127539360,9030,9030,9030,9030,0
20240307,175100,127539360,9030,9030,9030,9030,0
20240307,175000,127539360,9030,9030,9030,9030,0
20240307,174900,127539360,9030,9030,9030,9030,0
20240307,174800,127539360,9030,9030,9030,9030,0
20240307,174700,127539360,9030,9030,9030,9030,0
20240307,174600,127539360,9030,9030,9030,9030,0
20240307,174500,127539360,9030,9030,9030,9030,0
20240307,174400,127539360,9030,9030,9030,9030,0
20240307,174300,127539360,9030,9030,9030,9030,0
20240307,174200,127539360,9030,9030,9030,9030,0
20240307,174100,127539360,9030,9030,9030,9030,0
20240307,174000,127539360,9030,9030,9030,9030,0
20240307,173900,127539360,9030,9030,9030,9030,0
20240307,173800,127539360,9030,9030,9030,9030,0
20240307,173700,127539360,9030,9030,9030,9030,0
20240307,173600,127539360,9030,9030,9030,9030,0
20240307,173500,127539360,9030,9030,9030,9030,0
20240307,173400,127539360,9030,9030,9030,9030,0
20240307,173300,127539360,9030,9030,9030,9030,0
20240307,173200,127539360,9030,9030,9030,9030,0
20240307,173100,127539360,9030,9030,9030,9030,0
20240307,173000,127539360,9030,9030,9030,9030,0
20240307,172900,127539360,9030,9030,9030,9030,0
20240307,172800,127539360,9030,9030,9030,9030,0
20240307,172700,127539360,9030,9030,9030,9030,0
20240307,172600,127539360,9030,9030,9030,9030,526
20240307,172500,127539360,9030,9030,9030,9030,0
20240307,172400,127539360,9030,9030,9030,9030,0
20240307,172300,127539360,9030,9030,9030,9030,0
20240307,172200,127539360,9030,9030,9030,9030,0
20240307,172100,127539360,9030,9030,9030,9030,0
20240307,172000,127539360,9030,9030,9030,9030,0
20240307,171900,127539360,9030,9030,9030,9030,0
20240307,171800,127539360,9030,9030,9030,9030,0
20240307,171700,127539360,9030,9030,9030,9030,0
20240307,171600,127539360,9030,9030,9030,9030,0
20240307,171500,127539360,9030,9030,9030,9030,0
20240307,171400,127539360,9030,9030,9030,9030,0
20240307,171300,127539360,9030,9030,9030,9030,0
20240307,171200,127539360,9030,9030,9030,9030,0
20240307,171100,127539360,9030,9030,9030,9030,0
20240307,171000,127539360,9030,9030,9030,9030,0
20240307,170900,127539360,9030,9030,9030,9030,0
20240307,170800,127539360,9030,9030,9030,9030,0
20240307,170700,127539360,9030,9030,9030,9030,0
20240307,170600,127539360,9030,9030,9030,9030,0
20240307,170500,127539360,9030,9030,9030,9030,0
20240307,170400,127539360,9030,9030,9030,9030,0
20240307,170300,127539360,9030,9030,9030,9030,0
20240307,170200,127539360,9030,9030,9030,9030,0
20240307,170100,127539360,9030,9030,9030,9030,0
20240307,170000,127539360,9030,9030,9030,9030,0
20240307,165900,127539360,9030,9030,9030,9030,0
20240307,165800,127539360,9030,9030,9030,9030,0
20240307,165700,127539360,9030,9030,9030,9030,0
20240307,165600,127539360,9030,9030,9030,9030,526
20240307,165500,127539360,9030,9030,9030,9030,0
20240307,165400,127539360,9030,9030,9030,9030,0
20240307,165300,127539360,9030,9030,9030,9030,0
20240307,165200,127539360,9030,9030,9030,9030,0
20240307,165100,127539360,9030,9030,9030,9030,0
20240307,165000,127539360,9030,9030,9030,9030,0
20240307,164900,127539360,9030,9030,9030,9030,0
20240307,164800,127539360,9030,9030,9030,9030,0
20240307,164700,127539360,9030,9030,9030,9030,0
20240307,164600,127539360,9030,9030,9030,9030,0
20240307,164500,127539360,9030,9030,9030,9030,0
20240307,164400,127539360,9030,9030,9030,9030,0
20240307,164300,127539360,9030,9030,9030,9030,0
20240307,164200,127539360,9030,9030,9030,9030,0
20240307,164100,127539360,9030,9030,9030,9030,0
20240307,164000,127539360,9030,9030,9030,9030,0
20240307,163900,127539360,9030,9030,9030,9030,0
20240307,163800,127539360,9030,9030,9030,9030,0
20240307,163700,127539360,9030,9030,9030,9030,0
20240307,163600,127539360,9030,9030,9030,9030,0
20240307,163500,127539360,9030,9030,9030,9030,0
20240307,163400,127539360,9030,9030,9030,9030,0
20240307,163300,127539360,9030,9030,9030,9030,0
20240307,163200,127539360,9030,9030,9030,9030,0
20240307,163100,127539360,9030,9030,9030,9030,0
20240307,163000,127539360,9030,9030,9030,9030,0
20240307,162900,127539360,9030,9030,9030,9030,0
20240307,162800,127539360,9030,9030,9030,9030,0
20240307,162700,127539360,9030,9030,9030,9030,0
20240307,162600,127539360,9030,9030,9030,9030,526
20240307,162500,127539360,9030,9030,9030,9030,0
20240307,162400,127539360,9030,9030,9030,9030,0
20240307,162300,127539360,9030,9030,9030,9030,0
20240307,162200,127539360,9030,9030,9030,9030,0
20240307,162100,127539360,9030,9030,9030,9030,0
20240307,162000,127539360,9030,9030,9030,9030,0
20240307,161900,127539360,9030,9030,9030,9030,0
20240307,161800,127539360,9030,9030,9030,9030,0
20240307,161700,127539360,9030,9030,9030,9030,0
20240307,161600,127539360,9030,9030,9030,9030,0
20240307,161500,127539360,9030,9030,9030,9030,0
20240307,161400,127539360,9030,9030,9030,9030,0
20240307,161300,127539360,9030,9030,9030,9030,0
20240307,161200,127539360,9030,9030,9030,9030,0
20240307,161100,127539360,9030,9030,9030,9030,0
20240307,161000,127539360,9030,9030,9030,9030,0
20240307,160900,127539360,9030,9030,9030,9030,0
20240307,160800,127539360,9030,9030,9030,9030,0
20240307,160700,127539360,9030,9030,9030,9030,0
20240307,160600,127539360,9030,9030,9030,9030,0
20240307,160500,127539360,9030,9030,9030,9030,0
20240307,160400,127539360,9030,9030,9030,9030,0
20240307,160300,127539360,9030,9030,9030,9030,0
20240307,160200,127539360,9030,9030,9030,9030,0
20240307,160100,127539360,9030,9030,9030,9030,0
20240307,160000,127539360,9030,9030,9030,9030,0
20240307,155900,127539360,9030,9030,9030,9030,0
20240307,155800,127539360,9030,9030,9030,9030,0
20240307,155700,127539360,9030,9030,9030,9030,0
20240307,155600,127539360,9030,9030,9030,9030,526
20240307,155500,127539360,9030,9030,9030,9030,0
20240307,155400,127539360,9030,9030,9030,9030,0
20240307,155300,127539360,9030,9030,9030,9030,0
20240307,155200,127539360,9030,9030,9030,9030,0
20240307,155100,127539360,9030,9030,9030,9030,0
20240307,155000,127539360,9030,9030,9030,9030,0
20240307,154900,127539360,9030,9030,9030,9030,0
20240307,154800,127539360,9030,9030,9030,9030,0
20240307,154700,127539360,9030,9030,9030,9030,0
20240307,154600,127539360,9030,9030,9030,9030,0
20240307,154500,127539360,9030,9030,9030,9030,0
20240307,154400,127539360,9030,9030,9030,9030,0
20240307,154300,127539360,9030,9030,9030,9030,0
20240307,154200,127539360,9030,9030,9030,9030,0
20240307,154100,127539360,9030,9030,9030,9030,0
20240307,154000,127539360,9030,9030,9030,9030,0
20240307,153900,127539360,9030,9030,9030,9030,0
20240307,153800,127539360,9030,9030,9030,9030,0
20240307,153700,127539360,9030,9030,9030,9030,0
20240307,153600,127539360,9030,9030,9030,9030,0
20240307,153500,127539360,9030,9030,9030,9030,0
20240307,153400,127539360,9030,9030,9030,9030,0
20240307,153300,127539360,9030,9030,9030,9030,0
20240307,153200,127539360,9030,9030,9030,9030,0
20240307,153100,127539360,9030,9030,9030,9030,0
20240307,153000,127539360,9030,9030,9030,9030,526
20240307,152900,122789580,9060,9060,9060,9060,0
20240307,152800,122789580,9060,9060,9060,9060,0
20240307,152700,122789580,9060,9060,9060,9060,0
20240307,152600,122789580,9060,9060,9060,9060,0
20240307,152500,122789580,9060,9060,9060,9060,0
20240307,152400,122789580,9060,9060,9060,9060,0
20240307,152300,122789580,9060,9060,9060,9060,0
20240307,152200,122789580,9060,9060,9060,9060,0
20240307,152100,122789580,9060,9060,9060,9060,0
20240307,152000,122789580,9060,9060,9060,9060,0
20240307,151900,122789580,9060,9030,9060,9030,3
20240307,151800,122762460,9030,9030,9030,9030,19
20240307,151700,122590890,9040,9040,9040,9040,9
20240307,151600,122509530,9040,9040,9060,9040,11
20240307,151500,122410070,9040,9040,9040,9040,0
20240307,151400,122410070,9040,9040,9040,9040,2
20240307,151300,122391990,9040,9040,9040,9040,26
20240307,151200,122156950,9040,9040,9040,9040,10
20240307,151100,122066550,9040,9040,9040,9040,0
20240307,151000,122066550,9040,9040,9040,9040,34
20240307,150900,121759190,9030,9030,9030,9030,0
20240307,150800,121759190,9030,9030,9030,9030,0
20240307,150700,121759190,9030,9030,9030,9030,5
20240307,150600,121714040,9030,9030,9030,9030,0
20240307,150500,121714040,9030,9030,9040,9030,64
20240307,150400,121136110,9030,9040,9040,9030,362
20240307,150300,117866150,9060,9060,9060,9060,100
20240307,150200,116960150,9060,9060,9060,9060,100
20240307,150100,116054150,9040,9040,9040,9040,0
20240307,150000,116054150,9040,9050,9050,9040,8
20240307,145900,115981800,9050,9050,9050,9050,3
20240307,145800,115954650,9040,9040,9040,9040,0
20240307,145700,115954650,9040,9040,9040,9040,5
20240307,145600,115909450,9040,9040,9040,9040,5
20240307,145500,115864250,9040,9040,9040,9040,27
20240307,145400,115620170,9050,9050,9050,9050,0
20240307,145300,115620170,9050,9050,9050,9050,2
20240307,145200,115602070,9040,9040,9040,9040,0
20240307,145100,115602070,9040,9040,9040,9040,0
20240307,145000,115602070,9040,9040,9040,9040,0
20240307,144900,115602070,9040,9040,9040,9040,5
20240307,144800,115556870,9040,9040,9040,9040,1
20240307,144700,115547830,9030,9030,9030,9030,0
20240307,144600,115547830,9030,9030,9030,9030,0
20240307,144500,115547830,9030,9040,9040,9030,185
20240307,144400,113877270,9030,9030,9030,9030,0
20240307,144300,113877270,9030,9030,9030,9030,0
20240307,144200,113877270,9030,9030,9030,9030,0
20240307,144100,113877270,9030,9030,9030,9030,0
20240307,144000,113877270,9030,9030,9030,9030,0
20240307,143900,113877270,9030,9040,9040,9030,16
20240307,143800,113732780,9050,9050,9050,9050,1
20240307,143700,113723730,9060,9060,9060,9060,1
20240307,143600,113714670,9060,9060,9060,9060,0
20240307,143500,113714670,9060,9060,9060,9060,50
20240307,143400,113261670,9060,9050,9060,9050,203
20240307,143300,111422520,9050,9050,9050,9050,0
20240307,143200,111422520,9050,9050,9050,9050,2
20240307,143100,111404420,9030,9030,9030,9030,0
20240307,143000,111404420,9030,9030,9030,9030,0
20240307,142900,111404420,9030,9030,9030,9030,0
20240307,142800,111404420,9030,9030,9030,9030,0
20240307,142700,111404420,9030,9030,9030,9030,0
20240307,142600,111404420,9030,9050,9050,9030,149
20240307,142500,110057230,9040,9040,9040,9040,2
20240307,142400,110039150,9040,9040,9040,9040,0
20240307,142300,110039150,9040,9040,9040,9040,0
20240307,142200,110039150,9040,9040,9040,9040,634
20240307,142100,104307790,9050,9050,9050,9050,0
20240307,142000,104307790,9050,9050,9050,9050,0
20240307,141900,104307790,9050,9050,9050,9050,0
20240307,141800,104307790,9050,9050,9050,9050,1
20240307,141700,104298740,9050,9050,9050,9050,0
20240307,141600,104298740,9050,9050,9050,9050,3
20240307,141500,104271590,9050,9050,9050,9050,2
20240307,141400,104253490,9050,9060,9060,9050,311
20240307,141300,101438920,9060,9060,9060,9060,0
20240307,141200,101438920,9060,9060,9060,9060,1
20240307,141100,101429860,9060,9060,9060,9060,1
20240307,141000,101420800,9050,9050,9050,9050,0
20240307,140900,101420800,9050,9050,9050,9050,0
20240307,140800,101420800,9050,9050,9050,9050,0
20240307,140700,101420800,9050,9050,9050,9050,0
20240307,140600,101420800,9050,9050,9050,9050,0
20240307,140500,101420800,9050,9060,9060,9050,612
20240307,140400,95876200,9060,9060,9060,9060,1
20240307,140300,95867140,9050,9050,9050,9050,2
20240307,140200,95849040,9050,9050,9050,9050,0
20240307,140100,95849040,9050,9050,9050,9050,0
20240307,140000,95849040,9050,9050,9050,9050,0
20240307,135900,95849040,9050,9050,9050,9050,0
20240307,135800,95849040,9050,9050,9050,9050,0
20240307,135700,95849040,9050,9050,9050,9050,0
20240307,135600,95849040,9050,9050,9050,9050,0
20240307,135500,95849040,9050,9050,9050,9050,0
20240307,135400,95849040,9050,9050,9050,9050,0
20240307,135300,95849040,9050,9050,9050,9050,0
20240307,135200,95849040,9050,9050,9050,9050,0
20240307,135100,95849040,9050,9050,9050,9050,0
20240307,135000,95849040,9050,9050,9050,9050,0
20240307,134900,95849040,9050,9050,9050,9050,0
20240307,134800,95849040,9050,9050,9050,9050,496
20240307,134700,91360240,9060,9060,9060,9060,0
20240307,134600,91360240,9060,9060,9060,9060,0
20240307,134500,91360240,9060,9060,9060,9060,0
20240307,134400,91360240,9060,9060,9060,9060,0
20240307,134300,91360240,9060,9060,9060,9060,0
20240307,134200,91360240,9060,9060,9060,9060,0
20240307,134100,91360240,9060,9060,9060,9060,0
20240307,134000,91360240,9060,9060,9060,9060,11
20240307,133900,91260580,9060,9060,9060,9060,0
20240307,133800,91260580,9060,9060,9060,9060,0
20240307,133700,91260580,9060,9060,9060,9060,50
20240307,133600,90807580,9060,9060,9060,9060,0
20240307,133500,90807580,9060,9060,9060,9060,0
20240307,133400,90807580,9060,9060,9060,9060,0
20240307,133300,90807580,9060,9060,9060,9060,44
20240307,133200,90408940,9060,9060,9060,9060,0
20240307,133100,90408940,9060,9060,9060,9060,3
20240307,133000,90381760,9050,9050,9050,9050,0
20240307,132900,90381760,9050,9050,9050,9050,5
20240307,132800,90336510,9050,9050,9050,9050,70
20240307,132700,89703010,9050,9050,9050,9050,8
20240307,132600,89630610,9050,9050,9050,9050,0
20240307,132500,89630610,9050,9050,9050,9050,297
20240307,132400,86942760,9050,9050,9050,9050,9
20240307,132300,86861310,9060,9060,9060,9060,0
20240307,132200,86861310,9060,9060,9060,9060,0
20240307,132100,86861310,9060,9060,9060,9060,0
20240307,132000,86861310,9060,9060,9060,9060,0
20240307,131900,86861310,9060,9060,9060,9060,0
20240307,131800,86861310,9060,9060,9060,9060,0
20240307,131700,86861310,9060,9060,9060,9060,0
20240307,131600,86861310,9060,9060,9060,9060,0
20240307,131500,86861310,9060,9060,9060,9060,0
20240307,131400,86861310,9060,9060,9060,9060,1
20240307,131300,86852250,9060,9060,9060,9060,6
20240307,131200,86797890,9050,9050,9050,9050,0
20240307,131100,86797890,9050,9050,9050,9050,0
20240307,131000,86797890,9050,9050,9050,9050,0
20240307,130900,86797890,9050,9050,9050,9050,0
20240307,130800,86797890,9050,9050,9050,9050,0
20240307,130700,86797890,9050,9050,9050,9050,0
20240307,130600,86797890,9050,9060,9060,9050,300
20240307,130500,84081830,9060,9060,9060,9060,1
20240307,130400,84072770,9070,9070,9070,9070,226
20240307,130300,82022950,9080,9080,9080,9080,0
20240307,130200,82022950,9080,9080,9080,9080,1
20240307,130100,82013870,9070,9070,9070,9070,0
20240307,130000,82013870,9070,9080,9080,9070,21
20240307,125900,81823390,9080,9080,9080,9080,4
20240307,125800,81787070,9080,9080,9080,9080,0
20240307,125700,81787070,9080,9080,9080,9080,0
20240307,125600,81787070,9080,9080,9080,9080,0
20240307,125500,81787070,9080,9080,9080,9080,3
20240307,125400,81759830,9070,9070,9070,9070,0
20240307,125300,81759830,9070,9070,9070,9070,0
20240307,125200,81759830,9070,9070,9070,9070,8
20240307,125100,81687270,9070,9070,9070,9070,0
20240307,125000,81687270,9070,9070,9070,9070,0
20240307,124900,81687270,9070,9070,9070,9070,0
20240307,124800,81687270,9070,9070,9070,9070,0
20240307,124700,81687270,9070,9070,9070,9070,0
20240307,124600,81687270,9070,9070,9070,9070,0
20240307,124500,81687270,9070,9070,9070,9070,0
20240307,124400,81687270,9070,9070,9070,9070,0
20240307,124300,81687270,9070,9070,9070,9070,0
20240307,124200,81687270,9070,9070,9070,9070,0
20240307,124100,81687270,9070,9070,9070,9070,100
20240307,124000,80780270,9070,9070,9070,9070,0
20240307,123900,80780270,9070,9070,9070,9070,0
20240307,123800,80780270,9070,9070,9070,9070,0
20240307,123700,80780270,9070,9070,9070,9070,0
20240307,123600,80780270,9070,9070,9070,9070,0
20240307,123500,80780270,9070,9070,9070,9070,0
20240307,123400,80780270,9070,9070,9070,9070,0
20240307,123300,80780270,9070,9070,9070,9070,0
20240307,123200,80780270,9070,9070,9070,9070,0
20240307,123100,80780270,9070,9070,9070,9070,0
20240307,123000,80780270,9070,9070,9070,9070,0
20240307,122900,80780270,9070,9070,9070,9070,0
20240307,122800,80780270,9070,9070,9070,9070,0
20240307,122700,80780270,9070,9070,9070,9070,0
20240307,122600,80780270,9070,9070,9070,9070,10
20240307,122500,80689570,9090,9090,9090,9090,0
20240307,122400,80689570,9090,9090,9090,9090,4
20240307,122300,80653210,9090,9090,9090,9090,0
20240307,122200,80653210,9090,9090,9090,9090,2
20240307,122100,80635030,9070,9080,9080,9070,351
20240307,122000,77451450,9080,9080,9080,9080,3
20240307,121900,77424210,9080,9070,9080,9070,306
20240307,121800,74648740,9070,9070,9070,9070,0
20240307,121700,74648740,9070,9070,9070,9070,4
20240307,121600,74612460,9070,9070,9070,9070,0
20240307,121500,74612460,9070,9070,9070,9070,0
20240307,121400,74612460,9070,9070,9070,9070,0
20240307,121300,74612460,9070,9070,9070,9070,51
20240307,121200,74149890,9060,9060,9060,9060,0
20240307,121100,74149890,9060,9060,9060,9060,0
20240307,121000,74149890,9060,9060,9060,9060,0
20240307,120900,74149890,9060,9060,9060,9060,0
20240307,120800,74149890,9060,9060,9060,9060,0
20240307,120700,74149890,9060,9060,9060,9060,1
20240307,120600,74140830,9070,9070,9070,9070,0
20240307,120500,74140830,9070,9070,9070,9070,0
20240307,120400,74140830,9070,9070,9070,9070,0
20240307,120300,74140830,9070,9070,9070,9070,0
20240307,120200,74140830,9070,9070,9070,9070,0
20240307,120100,74140830,9070,9070,9070,9070,1
20240307,120000,74131760,9070,9070,9070,9070,20
20240307,115900,73950360,9070,9070,9070,9070,20
20240307,115800,73768960,9070,9070,9070,9070,0
20240307,115700,73768960,9070,9070,9070,9070,0
20240307,115600,73768960,9070,9070,9070,9070,0
20240307,115500,73768960,9070,9070,9070,9070,105
20240307,115400,72816610,9070,9070,9070,9070,55
20240307,115300,72317760,9070,9070,9070,9070,0
20240307,115200,72317760,9070,9070,9070,9070,0
20240307,115100,72317760,9070,9070,9070,9070,0
20240307,115000,72317760,9070,9070,9070,9070,1
20240307,114900,72308690,9070,9070,9070,9070,20
20240307,114800,72127290,9070,9050,9070,9050,147
20240307,114700,70796540,9030,9030,9030,9030,0
20240307,114600,70796540,9030,9030,9030,9030,0
20240307,114500,70796540,9030,9030,9030,9030,0
20240307,114400,70796540,9030,9030,9030,9030,0
20240307,114300,70796540,9030,9030,9030,9030,0
20240307,114200,70796540,9030,9030,9030,9030,0
20240307,114100,70796540,9030,9030,9030,9030,0
20240307,114000,70796540,9030,9030,9030,9030,72
20240307,113900,70146380,9050,9050,9050,9050,0
20240307,113800,70146380,9050,9040,9050,9040,2
20240307,113700,70128290,9030,9030,9030,9030,0
20240307,113600,70128290,9030,9030,9030,9030,0
20240307,113500,70128290,9030,9030,9030,9030,0
20240307,113400,70128290,9030,9030,9030,9030,0
20240307,113300,70128290,9030,9030,9030,9030,0
20240307,113200,70128290,9030,9030,9030,9030,0
20240307,113100,70128290,9030,9030,9030,9030,0
20240307,113000,70128290,9030,9030,9030,9030,0
20240307,112900,70128290,9030,9030,9030,9030,0
20240307,112800,70128290,9030,9030,9030,9030,0
20240307,112700,70128290,9030,9030,9030,9030,0
20240307,112600,70128290,9030,9030,9030,9030,0
20240307,112500,70128290,9030,9030,9030,9030,0
20240307,112400,70128290,9030,9030,9030,9030,0
20240307,112300,70128290,9030,9030,9030,9030,0
20240307,112200,70128290,9030,9030,9030,9030,0
20240307,112100,70128290,9030,9030,9030,9030,0
20240307,112000,70128290,9030,9030,9030,9030,0
20240307,111900,70128290,9030,9030,9030,9030,0
20240307,111800,70128290,9030,9030,9030,9030,0
20240307,111700,70128290,9030,9030,9030,9030,0
20240307,111600,70128290,9030,9030,9030,9030,1
20240307,111500,70119260,9060,9030,9060,9030,12
20240307,111400,70010670,9020,9020,9020,9020,0
20240307,111300,70010670,9020,9030,9040,9020,81
20240307,111200,69278580,9020,9020,9020,9020,0
20240307,111100,69278580,9020,9020,9020,9020,0
20240307,111000,69278580,9020,9020,9020,9020,0
20240307,110900,69278580,9020,9020,9020,9020,0
20240307,110800,69278580,9020,9020,9020,9020,0
20240307,110700,69278580,9020,9030,9030,9020,5
20240307,110600,69233460,9020,9020,9020,9020,9
20240307,110500,69152280,9020,9020,9020,9020,0
20240307,110400,69152280,9020,9020,9020,9020,0
20240307,110300,69152280,9020,9020,9020,9020,210
20240307,110200,67258080,9020,9040,9040,9020,11
20240307,110100,67158660,9040,9030,9040,9020,295
20240307,110000,64496930,9040,9040,9040,9040,0
20240307,105900,64496930,9040,9040,9040,9040,0
20240307,105800,64496930,9040,9040,9040,9040,0
20240307,105700,64496930,9040,9040,9040,9040,0
20240307,105600,64496930,9040,9040,9040,9040,0
20240307,105500,64496930,9040,9040,9040,9040,0
20240307,105400,64496930,9040,9040,9040,9040,0
20240307,105300,64496930,9040,9040,9040,9040,1
20240307,105200,64487890,9040,9040,9040,9040,2
20240307,105100,64469810,9030,9030,9030,9030,11
20240307,105000,64370480,9030,9030,9030,9030,0
20240307,104900,64370480,9030,9030,9030,9030,0
20240307,104800,64370480,9030,9030,9030,9030,29
20240307,104700,64108610,9040,9020,9040,9020,45
20240307,104600,63702690,9020,9020,9030,9020,101
20240307,104500,62791640,9020,9030,9040,9020,23
20240307,104400,62583860,9040,9040,9040,9040,0
20240307,104300,62583860,9040,9040,9040,9040,198
20240307,104200,60793940,9050,9050,9050,9050,1
20240307,104100,60784890,9050,9050,9050,9050,24
20240307,104000,60567690,9040,9040,9040,9040,0
20240307,103900,60567690,9040,9040,9040,9040,0
20240307,103800,60567690,9040,9040,9040,9040,0
20240307,103700,60567690,9040,9040,9040,9040,0
20240307,103600,60567690,9040,9040,9040,9040,0
20240307,103500,60567690,9040,9040,9040,9040,0
20240307,103400,60567690,9040,9040,9040,9040,303
20240307,103300,57828570,9040,9040,9040,9040,0
20240307,103200,57828570,9040,9040,9040,9040,0
20240307,103100,57828570,9040,9040,9040,9040,0
20240307,103000,57828570,9040,9040,9040,9040,0
20240307,102900,57828570,9040,9040,9040,9040,1
20240307,102800,57819530,9040,9040,9040,9040,2
20240307,102700,57801450,9020,9020,9020,9020,0
20240307,102600,57801450,9020,9020,9020,9020,0
20240307,102500,57801450,9020,9020,9020,9020,103
20240307,102400,56872390,9020,9020,9020,9020,5
20240307,102300,56827290,9020,9020,9020,9020,0
20240307,102200,56827290,9020,9020,9020,9020,0
20240307,102100,56827290,9020,9020,9020,9020,0
20240307,102000,56827290,9020,9030,9030,9020,38
20240307,101900,56484230,9040,9040,9040,9040,0
20240307,101800,56484230,9040,9040,9040,9040,10
20240307,101700,56393830,9020,9020,9020,9020,10
20240307,101600,56303630,9010,9010,9010,9010,300
20240307,101500,53600630,9020,9020,9020,9020,65
20240307,101400,53014330,9020,9030,9040,9020,61
20240307,101300,52464000,9040,9020,9040,9020,101
20240307,101200,51552960,9020,9050,9050,9020,901
20240307,101100,43414800,9050,9050,9050,9050,0
20240307,101000,43414800,9050,9050,9050,9050,1
20240307,100900,43405750,9050,9050,9050,9050,173
20240307,100800,41840100,9050,9050,9050,9050,0
20240307,100700,41840100,9050,9060,9060,9050,2245
20240307,100600,21522750,9050,9050,9050,9050,0
20240307,100500,21522750,9050,9060,9060,9050,838
20240307,100400,13936030,9070,9070,9070,9070,0
20240307,100300,13936030,9070,9070,9070,9070,6
20240307,100200,13881610,9070,9070,9070,9070,0
20240307,100100,13881610,9070,9070,9070,9070,0
20240307,100000,13881610,9070,9070,9070,9070,0
20240307,095900,13881610,9070,9070,9070,9070,0
20240307,095800,13881610,9070,9070,9070,9070,55
20240307,095700,13382760,9070,9070,9070,9070,0
20240307,095600,13382760,9070,9070,9070,9070,0
20240307,095500,13382760,9070,9070,9070,9070,33
20240307,095400,13083450,9060,9060,9060,9060,35
20240307,095300,12766350,9060,9060,9060,9060,0
20240307,095200,12766350,9060,9060,9060,9060,0
20240307,095100,12766350,9060,9060,9060,9060,0
20240307,095000,12766350,9060,9060,9060,9060,0
20240307,094900,12766350,9060,9060,9060,9060,5
20240307,094800,12721050,9060,9060,9060,9060,12
20240307,094700,12612330,9070,9070,9070,9070,1
20240307,094600,12603260,9070,9050,9070,9050,7
20240307,094500,12539890,9070,9070,9070,9070,0
20240307,094400,12539890,9070,9070,9070,9070,0
20240307,094300,12539890,9070,9070,9070,9070,0
20240307,094200,12539890,9070,9070,9070,9070,0
20240307,094100,12539890,9070,9050,9070,9050,39
20240307,094000,12186760,9070,9070,9070,9070,0
20240307,093900,12186760,9070,9070,9070,9070,2
20240307,093800,12168620,9070,9070,9070,9070,7
20240307,093700,12105130,9050,9060,9060,9050,50
20240307,093600,11652170,9060,9060,9060,9060,44
20240307,093500,11253530,9060,9060,9060,9060,10
20240307,093400,11162930,9070,9070,9070,9070,1
20240307,093300,11153860,9070,9070,9070,9070,9
20240307,093200,11072230,9070,9070,9070,9070,14
20240307,093100,10945250,9070,9070,9070,9070,2
20240307,093000,10927110,9050,9050,9050,9050,0
20240307,092900,10927110,9050,9050,9050,9050,0
20240307,092800,10927110,9050,9050,9050,9050,104
20240307,092700,9985910,9060,9050,9060,9050,24
20240307,092600,9768690,9050,9050,9050,9050,0
20240307,092500,9768690,9050,9060,9060,9050,194
20240307,092400,8011350,9070,9070,9070,9070,12
20240307,092300,7902510,9070,9070,9080,9070,30
20240307,092200,7630310,9070,9060,9070,9060,137
20240307,092100,6389080,9060,9060,9060,9060,70
20240307,092000,5754880,9070,9080,9080,9070,38
20240307,091900,5410170,9080,9080,9080,9080,33
20240307,091800,5110530,9080,9080,9080,9080,6
20240307,091700,5056050,9110,9070,9110,9070,132
20240307,091600,3855580,9060,9060,9060,9060,0
20240307,091500,3855580,9060,9060,9060,9060,0
20240307,091400,3855580,9060,9060,9060,9060,0
20240307,091300,3855580,9060,9070,9070,9060,36
20240307,091200,3529120,9080,9090,9090,9080,59
20240307,091100,2993320,9090,9090,9090,9090,5
20240307,091000,2947870,9090,9090,9090,9090,2
20240307,090900,2929690,9090,9100,9100,9090,119
20240307,090800,1847930,9090,9090,9090,9090,1
20240307,090700,1838840,9110,9110,9110,9110,0
20240307,090600,1838840,9110,9090,9110,9090,16
20240307,090500,1693300,9090,9090,9110,9090,27
20240307,090400,1447850,9100,9100,9100,9100,2
20240307,090300,1429650,9090,9090,9090,9090,21
20240307,090200,1238760,9100,9100,9100,9100,2
20240307,090100,1220560,9100,9110,9110,9100,121
20240307,090000,118460,9110,9130,9130,9110,13