KissMeData/044340/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,192600,72020580,9120,9120,9120,9120,83
20240311,192500,72020580,9120,9120,9120,9120,0
20240311,192400,72020580,9120,9120,9120,9120,0
20240311,192300,72020580,9120,9120,9120,9120,0
20240311,192200,72020580,9120,9120,9120,9120,0
20240311,192100,72020580,9120,9120,9120,9120,0
20240311,192000,72020580,9120,9120,9120,9120,0
20240311,191900,72020580,9120,9120,9120,9120,0
20240311,191800,72020580,9120,9120,9120,9120,0
20240311,191700,72020580,9120,9120,9120,9120,0
20240311,191600,72020580,9120,9120,9120,9120,0
20240311,191500,72020580,9120,9120,9120,9120,0
20240311,191400,72020580,9120,9120,9120,9120,0
20240311,191300,72020580,9120,9120,9120,9120,0
20240311,191200,72020580,9120,9120,9120,9120,0
20240311,191100,72020580,9120,9120,9120,9120,0
20240311,191000,72020580,9120,9120,9120,9120,0
20240311,190900,72020580,9120,9120,9120,9120,0
20240311,190800,72020580,9120,9120,9120,9120,0
20240311,190700,72020580,9120,9120,9120,9120,0
20240311,190600,72020580,9120,9120,9120,9120,0
20240311,190500,72020580,9120,9120,9120,9120,0
20240311,190400,72020580,9120,9120,9120,9120,0
20240311,190300,72020580,9120,9120,9120,9120,0
20240311,190200,72020580,9120,9120,9120,9120,0
20240311,190100,72020580,9120,9120,9120,9120,0
20240311,190000,72020580,9120,9120,9120,9120,0
20240311,185900,72020580,9120,9120,9120,9120,0
20240311,185800,72020580,9120,9120,9120,9120,0
20240311,185700,72020580,9120,9120,9120,9120,0
20240311,185600,72020580,9120,9120,9120,9120,83
20240311,185500,72020580,9120,9120,9120,9120,0
20240311,185400,72020580,9120,9120,9120,9120,0
20240311,185300,72020580,9120,9120,9120,9120,0
20240311,185200,72020580,9120,9120,9120,9120,0
20240311,185100,72020580,9120,9120,9120,9120,0
20240311,185000,72020580,9120,9120,9120,9120,0
20240311,184900,72020580,9120,9120,9120,9120,0
20240311,184800,72020580,9120,9120,9120,9120,0
20240311,184700,72020580,9120,9120,9120,9120,0
20240311,184600,72020580,9120,9120,9120,9120,0
20240311,184500,72020580,9120,9120,9120,9120,0
20240311,184400,72020580,9120,9120,9120,9120,0
20240311,184300,72020580,9120,9120,9120,9120,0
20240311,184200,72020580,9120,9120,9120,9120,0
20240311,184100,72020580,9120,9120,9120,9120,0
20240311,184000,72020580,9120,9120,9120,9120,0
20240311,183900,72020580,9120,9120,9120,9120,0
20240311,183800,72020580,9120,9120,9120,9120,0
20240311,183700,72020580,9120,9120,9120,9120,0
20240311,183600,72020580,9120,9120,9120,9120,0
20240311,183500,72020580,9120,9120,9120,9120,0
20240311,183400,72020580,9120,9120,9120,9120,0
20240311,183300,72020580,9120,9120,9120,9120,0
20240311,183200,72020580,9120,9120,9120,9120,0
20240311,183100,72020580,9120,9120,9120,9120,0
20240311,183000,72020580,9120,9120,9120,9120,0
20240311,182900,72020580,9120,9120,9120,9120,0
20240311,182800,72020580,9120,9120,9120,9120,0
20240311,182700,72020580,9120,9120,9120,9120,0
20240311,182600,72020580,9120,9120,9120,9120,83
20240311,182500,72020580,9120,9120,9120,9120,0
20240311,182400,72020580,9120,9120,9120,9120,0
20240311,182300,72020580,9120,9120,9120,9120,0
20240311,182200,72020580,9120,9120,9120,9120,0
20240311,182100,72020580,9120,9120,9120,9120,0
20240311,182000,72020580,9120,9120,9120,9120,0
20240311,181900,72020580,9120,9120,9120,9120,0
20240311,181800,72020580,9120,9120,9120,9120,0
20240311,181700,72020580,9120,9120,9120,9120,0
20240311,181600,72020580,9120,9120,9120,9120,0
20240311,181500,72020580,9120,9120,9120,9120,0
20240311,181400,72020580,9120,9120,9120,9120,0
20240311,181300,72020580,9120,9120,9120,9120,0
20240311,181200,72020580,9120,9120,9120,9120,0
20240311,181100,72020580,9120,9120,9120,9120,0
20240311,181000,72020580,9120,9120,9120,9120,0
20240311,180900,72020580,9120,9120,9120,9120,0
20240311,180800,72020580,9120,9120,9120,9120,0
20240311,180700,72020580,9120,9120,9120,9120,0
20240311,180600,72020580,9120,9120,9120,9120,0
20240311,180500,72020580,9120,9120,9120,9120,0
20240311,180400,72020580,9120,9120,9120,9120,0
20240311,180300,72020580,9120,9120,9120,9120,0
20240311,180200,72020580,9120,9120,9120,9120,0
20240311,180100,72020580,9120,9120,9120,9120,0
20240311,180000,72020580,9120,9120,9120,9120,0
20240311,175900,72020580,9120,9120,9120,9120,0
20240311,175800,72020580,9120,9120,9120,9120,0
20240311,175700,72020580,9120,9120,9120,9120,0
20240311,175600,72020580,9120,9120,9120,9120,83
20240311,175500,72020580,9120,9120,9120,9120,0
20240311,175400,72020580,9120,9120,9120,9120,0
20240311,175300,72020580,9120,9120,9120,9120,0
20240311,175200,72020580,9120,9120,9120,9120,0
20240311,175100,72020580,9120,9120,9120,9120,0
20240311,175000,72020580,9120,9120,9120,9120,0
20240311,174900,72020580,9120,9120,9120,9120,0
20240311,174800,72020580,9120,9120,9120,9120,0
20240311,174700,72020580,9120,9120,9120,9120,0
20240311,174600,72020580,9120,9120,9120,9120,0
20240311,174500,72020580,9120,9120,9120,9120,0
20240311,174400,72020580,9120,9120,9120,9120,0
20240311,174300,72020580,9120,9120,9120,9120,0
20240311,174200,72020580,9120,9120,9120,9120,0
20240311,174100,72020580,9120,9120,9120,9120,0
20240311,174000,72020580,9120,9120,9120,9120,0
20240311,173900,72020580,9120,9120,9120,9120,0
20240311,173800,72020580,9120,9120,9120,9120,0
20240311,173700,72020580,9120,9120,9120,9120,0
20240311,173600,72020580,9120,9120,9120,9120,0
20240311,173500,72020580,9120,9120,9120,9120,0
20240311,173400,72020580,9120,9120,9120,9120,0
20240311,173300,72020580,9120,9120,9120,9120,0
20240311,173200,72020580,9120,9120,9120,9120,0
20240311,173100,72020580,9120,9120,9120,9120,0
20240311,173000,72020580,9120,9120,9120,9120,0
20240311,172900,72020580,9120,9120,9120,9120,0
20240311,172800,72020580,9120,9120,9120,9120,0
20240311,172700,72020580,9120,9120,9120,9120,0
20240311,172600,72020580,9120,9120,9120,9120,83
20240311,172500,72020580,9120,9120,9120,9120,0
20240311,172400,72020580,9120,9120,9120,9120,0
20240311,172300,72020580,9120,9120,9120,9120,0
20240311,172200,72020580,9120,9120,9120,9120,0
20240311,172100,72020580,9120,9120,9120,9120,0
20240311,172000,72020580,9120,9120,9120,9120,0
20240311,171900,72020580,9120,9120,9120,9120,0
20240311,171800,72020580,9120,9120,9120,9120,0
20240311,171700,72020580,9120,9120,9120,9120,0
20240311,171600,72020580,9120,9120,9120,9120,0
20240311,171500,72020580,9120,9120,9120,9120,0
20240311,171400,72020580,9120,9120,9120,9120,0
20240311,171300,72020580,9120,9120,9120,9120,0
20240311,171200,72020580,9120,9120,9120,9120,0
20240311,171100,72020580,9120,9120,9120,9120,0
20240311,171000,72020580,9120,9120,9120,9120,0
20240311,170900,72020580,9120,9120,9120,9120,0
20240311,170800,72020580,9120,9120,9120,9120,0
20240311,170700,72020580,9120,9120,9120,9120,0
20240311,170600,72020580,9120,9120,9120,9120,0
20240311,170500,72020580,9120,9120,9120,9120,0
20240311,170400,72020580,9120,9120,9120,9120,0
20240311,170300,72020580,9120,9120,9120,9120,0
20240311,170200,72020580,9120,9120,9120,9120,0
20240311,170100,72020580,9120,9120,9120,9120,0
20240311,170000,72020580,9120,9120,9120,9120,0
20240311,165900,72020580,9120,9120,9120,9120,0
20240311,165800,72020580,9120,9120,9120,9120,0
20240311,165700,72020580,9120,9120,9120,9120,0
20240311,165600,72020580,9120,9120,9120,9120,83
20240311,165500,72020580,9120,9120,9120,9120,0
20240311,165400,72020580,9120,9120,9120,9120,0
20240311,165300,72020580,9120,9120,9120,9120,0
20240311,165200,72020580,9120,9120,9120,9120,0
20240311,165100,72020580,9120,9120,9120,9120,0
20240311,165000,72020580,9120,9120,9120,9120,0
20240311,164900,72020580,9120,9120,9120,9120,0
20240311,164800,72020580,9120,9120,9120,9120,0
20240311,164700,72020580,9120,9120,9120,9120,0
20240311,164600,72020580,9120,9120,9120,9120,0
20240311,164500,72020580,9120,9120,9120,9120,0
20240311,164400,72020580,9120,9120,9120,9120,0
20240311,164300,72020580,9120,9120,9120,9120,0
20240311,164200,72020580,9120,9120,9120,9120,0
20240311,164100,72020580,9120,9120,9120,9120,0
20240311,164000,72020580,9120,9120,9120,9120,0
20240311,163900,72020580,9120,9120,9120,9120,0
20240311,163800,72020580,9120,9120,9120,9120,0
20240311,163700,72020580,9120,9120,9120,9120,0
20240311,163600,72020580,9120,9120,9120,9120,0
20240311,163500,72020580,9120,9120,9120,9120,0
20240311,163400,72020580,9120,9120,9120,9120,0
20240311,163300,72020580,9120,9120,9120,9120,0
20240311,163200,72020580,9120,9120,9120,9120,0
20240311,163100,72020580,9120,9120,9120,9120,0
20240311,163000,72020580,9120,9120,9120,9120,0
20240311,162900,72020580,9120,9120,9120,9120,0
20240311,162800,72020580,9120,9120,9120,9120,0
20240311,162700,72020580,9120,9120,9120,9120,0
20240311,162600,72020580,9120,9120,9120,9120,83
20240311,162500,72020580,9120,9120,9120,9120,0
20240311,162400,72020580,9120,9120,9120,9120,0
20240311,162300,72020580,9120,9120,9120,9120,0
20240311,162200,72020580,9120,9120,9120,9120,0
20240311,162100,72020580,9120,9120,9120,9120,0
20240311,162000,72020580,9120,9120,9120,9120,0
20240311,161900,72020580,9120,9120,9120,9120,0
20240311,161800,72020580,9120,9120,9120,9120,0
20240311,161700,72020580,9120,9120,9120,9120,0
20240311,161600,72020580,9120,9120,9120,9120,0
20240311,161500,72020580,9120,9120,9120,9120,0
20240311,161400,72020580,9120,9120,9120,9120,0
20240311,161300,72020580,9120,9120,9120,9120,0
20240311,161200,72020580,9120,9120,9120,9120,0
20240311,161100,72020580,9120,9120,9120,9120,0
20240311,161000,72020580,9120,9120,9120,9120,0
20240311,160900,72020580,9120,9120,9120,9120,0
20240311,160800,72020580,9120,9120,9120,9120,0
20240311,160700,72020580,9120,9120,9120,9120,0
20240311,160600,72020580,9120,9120,9120,9120,0
20240311,160500,72020580,9120,9120,9120,9120,0
20240311,160400,72020580,9120,9120,9120,9120,0
20240311,160300,72020580,9120,9120,9120,9120,0
20240311,160200,72020580,9120,9120,9120,9120,0
20240311,160100,72020580,9120,9120,9120,9120,0
20240311,160000,72020580,9120,9120,9120,9120,0
20240311,155900,72020580,9120,9120,9120,9120,0
20240311,155800,72020580,9120,9120,9120,9120,0
20240311,155700,72020580,9120,9120,9120,9120,0
20240311,155600,72020580,9120,9120,9120,9120,83
20240311,155500,72020580,9120,9120,9120,9120,0
20240311,155400,72020580,9120,9120,9120,9120,0
20240311,155300,72020580,9120,9120,9120,9120,0
20240311,155200,72020580,9120,9120,9120,9120,0
20240311,155100,72020580,9120,9120,9120,9120,0
20240311,155000,72020580,9120,9120,9120,9120,0
20240311,154900,72020580,9120,9120,9120,9120,0
20240311,154800,72020580,9120,9120,9120,9120,0
20240311,154700,72020580,9120,9120,9120,9120,0
20240311,154600,72020580,9120,9120,9120,9120,0
20240311,154500,72020580,9120,9120,9120,9120,0
20240311,154400,72020580,9120,9120,9120,9120,0
20240311,154300,72020580,9120,9120,9120,9120,0
20240311,154200,72020580,9120,9120,9120,9120,0
20240311,154100,72020580,9120,9120,9120,9120,0
20240311,154000,72020580,9120,9120,9120,9120,0
20240311,153900,72020580,9120,9120,9120,9120,0
20240311,153800,72020580,9120,9120,9120,9120,0
20240311,153700,72020580,9120,9120,9120,9120,0
20240311,153600,72020580,9120,9120,9120,9120,0
20240311,153500,72020580,9120,9120,9120,9120,0
20240311,153400,72020580,9120,9120,9120,9120,0
20240311,153300,72020580,9120,9120,9120,9120,0
20240311,153200,72020580,9120,9120,9120,9120,0
20240311,153100,72020580,9120,9120,9120,9120,0
20240311,153000,72020580,9120,9120,9120,9120,83
20240311,152900,71263620,9110,9110,9110,9110,0
20240311,152800,71263620,9110,9110,9110,9110,0
20240311,152700,71263620,9110,9110,9110,9110,0
20240311,152600,71263620,9110,9110,9110,9110,0
20240311,152500,71263620,9110,9110,9110,9110,0
20240311,152400,71263620,9110,9110,9110,9110,0
20240311,152300,71263620,9110,9110,9110,9110,0
20240311,152200,71263620,9110,9110,9110,9110,0
20240311,152100,71263620,9110,9110,9110,9110,0
20240311,152000,71263620,9110,9110,9110,9110,0
20240311,151900,71263620,9110,9110,9110,9110,0
20240311,151800,71263620,9110,9110,9110,9110,0
20240311,151700,71263620,9110,9110,9110,9110,4
20240311,151600,71227180,9120,9110,9120,9110,83
20240311,151500,70470420,9120,9120,9120,9120,10
20240311,151400,70379220,9120,9120,9120,9120,0
20240311,151300,70379220,9120,9120,9120,9120,0
20240311,151200,70379220,9120,9120,9120,9120,0
20240311,151100,70379220,9120,9120,9120,9120,0
20240311,151000,70379220,9120,9120,9120,9120,20
20240311,150900,70196820,9120,9120,9120,9120,0
20240311,150800,70196820,9120,9120,9120,9120,0
20240311,150700,70196820,9120,9120,9120,9120,0
20240311,150600,70196820,9120,9120,9120,9120,0
20240311,150500,70196820,9120,9120,9120,9120,0
20240311,150400,70196820,9120,9120,9120,9120,181
20240311,150300,68546100,9130,9130,9130,9130,0
20240311,150200,68546100,9130,9130,9130,9130,0
20240311,150100,68546100,9130,9130,9130,9130,10
20240311,150000,68454800,9120,9120,9120,9120,351
20240311,145900,65253680,9130,9130,9130,9130,0
20240311,145800,65253680,9130,9130,9130,9130,0
20240311,145700,65253680,9130,9130,9130,9130,0
20240311,145600,65253680,9130,9130,9130,9130,11
20240311,145500,65153250,9140,9140,9140,9140,0
20240311,145400,65153250,9140,9140,9140,9140,0
20240311,145300,65153250,9140,9140,9140,9140,0
20240311,145200,65153250,9140,9140,9140,9140,3
20240311,145100,65125830,9130,9130,9130,9130,0
20240311,145000,65125830,9130,9130,9130,9130,10
20240311,144900,65034530,9120,9120,9120,9120,0
20240311,144800,65034530,9120,9120,9120,9120,0
20240311,144700,65034530,9120,9130,9130,9120,12
20240311,144600,64925080,9120,9120,9120,9120,0
20240311,144500,64925080,9120,9120,9120,9120,0
20240311,144400,64925080,9120,9120,9120,9120,5
20240311,144300,64879480,9120,9120,9120,9120,0
20240311,144200,64879480,9120,9120,9120,9120,50
20240311,144100,64423480,9120,9120,9120,9120,0
20240311,144000,64423480,9120,9120,9120,9120,0
20240311,143900,64423480,9120,9120,9120,9120,0
20240311,143800,64423480,9120,9120,9120,9120,0
20240311,143700,64423480,9120,9120,9120,9120,0
20240311,143600,64423480,9120,9120,9120,9120,0
20240311,143500,64423480,9120,9120,9120,9120,0
20240311,143400,64423480,9120,9120,9120,9120,0
20240311,143300,64423480,9120,9120,9120,9120,0
20240311,143200,64423480,9120,9120,9120,9120,0
20240311,143100,64423480,9120,9120,9120,9120,0
20240311,143000,64423480,9120,9120,9120,9120,0
20240311,142900,64423480,9120,9120,9120,9120,0
20240311,142800,64423480,9120,9120,9120,9120,0
20240311,142700,64423480,9120,9120,9120,9120,0
20240311,142600,64423480,9120,9120,9120,9120,0
20240311,142500,64423480,9120,9120,9120,9120,0
20240311,142400,64423480,9120,9120,9120,9120,0
20240311,142300,64423480,9120,9120,9120,9120,1
20240311,142200,64414360,9130,9130,9130,9130,0
20240311,142100,64414360,9130,9130,9130,9130,0
20240311,142000,64414360,9130,9130,9130,9130,0
20240311,141900,64414360,9130,9130,9130,9130,3
20240311,141800,64386970,9130,9130,9130,9130,0
20240311,141700,64386970,9130,9130,9130,9130,125
20240311,141600,63245720,9120,9120,9120,9120,24
20240311,141500,63026840,9120,9120,9120,9120,0
20240311,141400,63026840,9120,9120,9120,9120,0
20240311,141300,63026840,9120,9120,9120,9120,72
20240311,141200,62370200,9130,9130,9130,9130,13
20240311,141100,62251510,9130,9130,9130,9130,1
20240311,141000,62242380,9130,9130,9130,9130,0
20240311,140900,62242380,9130,9130,9130,9130,0
20240311,140800,62242380,9130,9130,9130,9130,21
20240311,140700,62050650,9130,9130,9130,9130,33
20240311,140600,61749360,9120,9120,9120,9120,0
20240311,140500,61749360,9120,9120,9120,9120,0
20240311,140400,61749360,9120,9120,9120,9120,5
20240311,140300,61703760,9120,9120,9120,9120,0
20240311,140200,61703760,9120,9120,9120,9120,51
20240311,140100,61238640,9120,9120,9120,9120,0
20240311,140000,61238640,9120,9120,9120,9120,0
20240311,135900,61238640,9120,9120,9120,9120,0
20240311,135800,61238640,9120,9120,9120,9120,30
20240311,135700,60965040,9120,9120,9120,9120,0
20240311,135600,60965040,9120,9120,9120,9120,0
20240311,135500,60965040,9120,9120,9120,9120,35
20240311,135400,60645840,9130,9130,9130,9130,0
20240311,135300,60645840,9130,9120,9130,9120,236
20240311,135200,58491170,9120,9120,9120,9120,96
20240311,135100,57615650,9110,9110,9110,9110,121
20240311,135000,56513340,9110,9110,9110,9110,0
20240311,134900,56513340,9110,9110,9110,9110,0
20240311,134800,56513340,9110,9110,9110,9110,0
20240311,134700,56513340,9110,9110,9110,9110,10
20240311,134600,56422240,9110,9110,9110,9110,1
20240311,134500,56413130,9100,9100,9100,9100,115
20240311,134400,55366630,9100,9100,9100,9100,0
20240311,134300,55366630,9100,9100,9100,9100,0
20240311,134200,55366630,9100,9100,9100,9100,0
20240311,134100,55366630,9100,9100,9100,9100,0
20240311,134000,55366630,9100,9100,9100,9100,0
20240311,133900,55366630,9100,9100,9100,9100,0
20240311,133800,55366630,9100,9100,9100,9100,0
20240311,133700,55366630,9100,9100,9100,9100,0
20240311,133600,55366630,9100,9100,9100,9100,0
20240311,133500,55366630,9100,9100,9100,9100,0
20240311,133400,55366630,9100,9100,9100,9100,1
20240311,133300,55357530,9100,9100,9100,9100,0
20240311,133200,55357530,9100,9100,9100,9100,0
20240311,133100,55357530,9100,9100,9100,9100,0
20240311,133000,55357530,9100,9100,9100,9100,0
20240311,132900,55357530,9100,9100,9100,9100,0
20240311,132800,55357530,9100,9100,9100,9100,0
20240311,132700,55357530,9100,9100,9100,9100,0
20240311,132600,55357530,9100,9100,9100,9100,0
20240311,132500,55357530,9100,9100,9100,9100,0
20240311,132400,55357530,9100,9100,9100,9100,20
20240311,132300,55175530,9100,9100,9100,9100,7
20240311,132200,55111830,9100,9100,9100,9100,20
20240311,132100,54929830,9110,9110,9110,9110,0
20240311,132000,54929830,9110,9110,9110,9110,0
20240311,131900,54929830,9110,9110,9110,9110,0
20240311,131800,54929830,9110,9110,9110,9110,0
20240311,131700,54929830,9110,9110,9110,9110,0
20240311,131600,54929830,9110,9110,9110,9110,0
20240311,131500,54929830,9110,9110,9110,9110,0
20240311,131400,54929830,9110,9110,9110,9110,0
20240311,131300,54929830,9110,9110,9110,9110,0
20240311,131200,54929830,9110,9110,9110,9110,0
20240311,131100,54929830,9110,9110,9110,9110,0
20240311,131000,54929830,9110,9110,9110,9110,0
20240311,130900,54929830,9110,9110,9110,9110,0
20240311,130800,54929830,9110,9110,9110,9110,0
20240311,130700,54929830,9110,9110,9110,9110,0
20240311,130600,54929830,9110,9110,9110,9110,0
20240311,130500,54929830,9110,9110,9110,9110,0
20240311,130400,54929830,9110,9110,9110,9110,0
20240311,130300,54929830,9110,9110,9110,9110,0
20240311,130200,54929830,9110,9110,9110,9110,0
20240311,130100,54929830,9110,9110,9110,9110,0
20240311,130000,54929830,9110,9110,9110,9110,0
20240311,125900,54929830,9110,9110,9110,9110,1
20240311,125800,54920720,9120,9120,9120,9120,0
20240311,125700,54920720,9120,9120,9120,9120,0
20240311,125600,54920720,9120,9120,9120,9120,0
20240311,125500,54920720,9120,9120,9120,9120,0
20240311,125400,54920720,9120,9120,9120,9120,0
20240311,125300,54920720,9120,9120,9120,9120,0
20240311,125200,54920720,9120,9120,9120,9120,0
20240311,125100,54920720,9120,9120,9120,9120,0
20240311,125000,54920720,9120,9120,9120,9120,0
20240311,124900,54920720,9120,9120,9120,9120,0
20240311,124800,54920720,9120,9120,9120,9120,0
20240311,124700,54920720,9120,9120,9120,9120,12
20240311,124600,54811280,9120,9120,9120,9120,40
20240311,124500,54446480,9110,9110,9110,9110,2
20240311,124400,54428260,9110,9110,9110,9110,0
20240311,124300,54428260,9110,9110,9110,9110,0
20240311,124200,54428260,9110,9110,9110,9110,0
20240311,124100,54428260,9110,9110,9110,9110,1
20240311,124000,54419150,9110,9110,9110,9110,0
20240311,123900,54419150,9110,9110,9110,9110,0
20240311,123800,54419150,9110,9110,9110,9110,5
20240311,123700,54373600,9090,9090,9090,9090,0
20240311,123600,54373600,9090,9090,9090,9090,0
20240311,123500,54373600,9090,9090,9090,9090,56
20240311,123400,53864560,9090,9090,9090,9090,0
20240311,123300,53864560,9090,9090,9090,9090,0
20240311,123200,53864560,9090,9090,9090,9090,1
20240311,123100,53855470,9090,9090,9090,9090,0
20240311,123000,53855470,9090,9090,9090,9090,0
20240311,122900,53855470,9090,9090,9090,9090,32
20240311,122800,53564590,9090,9090,9090,9090,0
20240311,122700,53564590,9090,9090,9090,9090,0
20240311,122600,53564590,9090,9090,9090,9090,0
20240311,122500,53564590,9090,9090,9090,9090,0
20240311,122400,53564590,9090,9090,9090,9090,0
20240311,122300,53564590,9090,9090,9090,9090,0
20240311,122200,53564590,9090,9090,9090,9090,0
20240311,122100,53564590,9090,9090,9090,9090,0
20240311,122000,53564590,9090,9090,9090,9090,0
20240311,121900,53564590,9090,9090,9090,9090,0
20240311,121800,53564590,9090,9090,9090,9090,0
20240311,121700,53564590,9090,9090,9090,9090,0
20240311,121600,53564590,9090,9090,9090,9090,0
20240311,121500,53564590,9090,9090,9090,9090,0
20240311,121400,53564590,9090,9090,9090,9090,0
20240311,121300,53564590,9090,9090,9090,9090,1
20240311,121200,53555500,9110,9110,9110,9110,0
20240311,121100,53555500,9110,9110,9110,9110,10
20240311,121000,53464400,9110,9100,9110,9090,30
20240311,120900,53191490,9110,9110,9110,9110,1
20240311,120800,53182380,9110,9110,9110,9110,1
20240311,120700,53173270,9110,9110,9110,9110,0
20240311,120600,53173270,9110,9110,9110,9110,0
20240311,120500,53173270,9110,9110,9110,9110,0
20240311,120400,53173270,9110,9110,9110,9110,0
20240311,120300,53173270,9110,9110,9110,9110,5
20240311,120200,53127720,9110,9110,9110,9110,14
20240311,120100,53000180,9110,9110,9110,9110,0
20240311,120000,53000180,9110,9110,9110,9110,10
20240311,115900,52909080,9110,9100,9110,9100,11
20240311,115800,52808890,9110,9110,9110,9110,0
20240311,115700,52808890,9110,9100,9110,9100,5
20240311,115600,52763350,9080,9080,9080,9080,0
20240311,115500,52763350,9080,9080,9080,9080,1
20240311,115400,52754270,9080,9080,9080,9080,0
20240311,115300,52754270,9080,9080,9080,9080,0
20240311,115200,52754270,9080,9080,9080,9080,0
20240311,115100,52754270,9080,9080,9080,9080,0
20240311,115000,52754270,9080,9080,9080,9080,0
20240311,114900,52754270,9080,9080,9080,9080,0
20240311,114800,52754270,9080,9080,9080,9080,0
20240311,114700,52754270,9080,9100,9100,9080,266
20240311,114600,50337770,9100,9100,9100,9100,10
20240311,114500,50246770,9100,9100,9100,9100,0
20240311,114400,50246770,9100,9100,9100,9100,0
20240311,114300,50246770,9100,9100,9100,9100,19
20240311,114200,50073870,9100,9100,9100,9100,0
20240311,114100,50073870,9100,9100,9100,9100,0
20240311,114000,50073870,9100,9100,9100,9100,2
20240311,113900,50055670,9100,9100,9100,9100,0
20240311,113800,50055670,9100,9100,9100,9100,0
20240311,113700,50055670,9100,9100,9100,9100,1
20240311,113600,50046570,9110,9110,9110,9110,0
20240311,113500,50046570,9110,9110,9110,9110,1
20240311,113400,50037460,9120,9120,9120,9120,0
20240311,113300,50037460,9120,9120,9120,9120,0
20240311,113200,50037460,9120,9120,9120,9120,0
20240311,113100,50037460,9120,9120,9120,9120,0
20240311,113000,50037460,9120,9120,9120,9120,0
20240311,112900,50037460,9120,9120,9120,9120,0
20240311,112800,50037460,9120,9100,9120,9100,301
20240311,112700,47292860,9100,9100,9100,9100,0
20240311,112600,47292860,9100,9100,9100,9100,3
20240311,112500,47265560,9100,9100,9100,9100,0
20240311,112400,47265560,9100,9090,9100,9090,114
20240311,112300,46228180,9080,9080,9080,9080,0
20240311,112200,46228180,9080,9080,9080,9080,0
20240311,112100,46228180,9080,9080,9080,9080,200
20240311,112000,44412180,9090,9090,9090,9090,0
20240311,111900,44412180,9090,9090,9090,9090,0
20240311,111800,44412180,9090,9090,9090,9090,109
20240311,111700,43421370,9090,9090,9090,9090,0
20240311,111600,43421370,9090,9090,9090,9090,1
20240311,111500,43412280,9080,9080,9080,9080,0
20240311,111400,43412280,9080,9080,9080,9080,0
20240311,111300,43412280,9080,9080,9080,9080,0
20240311,111200,43412280,9080,9080,9080,9080,0
20240311,111100,43412280,9080,9080,9080,9080,0
20240311,111000,43412280,9080,9080,9080,9080,21
20240311,110900,43221600,9090,9090,9090,9090,0
20240311,110800,43221600,9090,9090,9090,9090,0
20240311,110700,43221600,9090,9090,9090,9090,0
20240311,110600,43221600,9090,9090,9090,9090,0
20240311,110500,43221600,9090,9090,9090,9090,0
20240311,110400,43221600,9090,9090,9090,9090,0
20240311,110300,43221600,9090,9090,9090,9090,0
20240311,110200,43221600,9090,9090,9090,9090,0
20240311,110100,43221600,9090,9090,9090,9090,0
20240311,110000,43221600,9090,9090,9090,9090,0
20240311,105900,43221600,9090,9090,9090,9090,0
20240311,105800,43221600,9090,9090,9090,9090,0
20240311,105700,43221600,9090,9090,9090,9090,0
20240311,105600,43221600,9090,9090,9090,9090,0
20240311,105500,43221600,9090,9090,9090,9090,3
20240311,105400,43194330,9090,9090,9090,9090,0
20240311,105300,43194330,9090,9090,9090,9090,6
20240311,105200,43139790,9090,9090,9090,9090,105
20240311,105100,42185340,9090,9090,9090,9090,0
20240311,105000,42185340,9090,9090,9090,9090,0
20240311,104900,42185340,9090,9090,9090,9090,0
20240311,104800,42185340,9090,9090,9090,9090,0
20240311,104700,42185340,9090,9090,9090,9090,0
20240311,104600,42185340,9090,9090,9090,9090,0
20240311,104500,42185340,9090,9090,9090,9090,0
20240311,104400,42185340,9090,9090,9090,9090,0
20240311,104300,42185340,9090,9090,9090,9090,60
20240311,104200,41639940,9090,9090,9090,9090,0
20240311,104100,41639940,9090,9090,9090,9090,0
20240311,104000,41639940,9090,9090,9090,9090,0
20240311,103900,41639940,9090,9090,9090,9090,0
20240311,103800,41639940,9090,9090,9090,9090,0
20240311,103700,41639940,9090,9090,9090,9090,0
20240311,103600,41639940,9090,9090,9090,9090,0
20240311,103500,41639940,9090,9090,9090,9090,19
20240311,103400,41467230,9080,9080,9080,9080,30
20240311,103300,41194830,9080,9080,9080,9080,0
20240311,103200,41194830,9080,9080,9080,9080,0
20240311,103100,41194830,9080,9080,9080,9080,0
20240311,103000,41194830,9080,9080,9080,9080,0
20240311,102900,41194830,9080,9080,9080,9080,0
20240311,102800,41194830,9080,9080,9080,9080,0
20240311,102700,41194830,9080,9080,9080,9080,0
20240311,102600,41194830,9080,9080,9080,9080,2
20240311,102500,41176670,9090,9090,9090,9090,0
20240311,102400,41176670,9090,9090,9090,9090,0
20240311,102300,41176670,9090,9090,9090,9090,0
20240311,102200,41176670,9090,9090,9090,9090,0
20240311,102100,41176670,9090,9090,9090,9090,38
20240311,102000,40831250,9080,9080,9080,9080,0
20240311,101900,40831250,9080,9080,9080,9080,2
20240311,101800,40813090,9080,9080,9080,9080,16
20240311,101700,40667810,9070,9070,9070,9070,24
20240311,101600,40450130,9070,9070,9070,9070,1
20240311,101500,40441060,9070,9070,9070,9070,53
20240311,101400,39960350,9080,9080,9080,9080,11
20240311,101300,39860470,9080,9080,9080,9080,0
20240311,101200,39860470,9080,9080,9080,9080,22
20240311,101100,39660710,9080,9080,9080,9080,0
20240311,101000,39660710,9080,9080,9080,9080,0
20240311,100900,39660710,9080,9080,9080,9080,98
20240311,100800,38770870,9080,9080,9080,9080,50
20240311,100700,38316870,9090,9090,9090,9090,0
20240311,100600,38316870,9090,9090,9090,9090,0
20240311,100500,38316870,9090,9090,9090,9090,7
20240311,100400,38253240,9090,9090,9090,9090,0
20240311,100300,38253240,9090,9090,9090,9090,0
20240311,100200,38253240,9090,9090,9090,9090,0
20240311,100100,38253240,9090,9090,9090,9090,12
20240311,100000,38144160,9090,9090,9090,9090,74
20240311,095900,37471500,9090,9080,9090,9080,4
20240311,095800,37435160,9080,9070,9080,9070,99
20240311,095700,36536880,9040,9050,9050,9040,24
20240311,095600,36319710,9050,9050,9050,9050,0
20240311,095500,36319710,9050,9050,9050,9050,0
20240311,095400,36319710,9050,9050,9050,9050,0
20240311,095300,36319710,9050,9050,9050,9050,200
20240311,095200,34509710,9050,9050,9050,9050,0
20240311,095100,34509710,9050,9050,9050,9050,10
20240311,095000,34419210,9050,9050,9050,9050,0
20240311,094900,34419210,9050,9050,9050,9050,0
20240311,094800,34419210,9050,9050,9050,9050,30
20240311,094700,34147710,9080,9080,9080,9080,0
20240311,094600,34147710,9080,9080,9080,9080,7
20240311,094500,34084150,9050,9060,9060,9050,100
20240311,094400,33178340,9080,9080,9080,9080,1
20240311,094300,33169260,9080,9080,9080,9080,4
20240311,094200,33132940,9050,9060,9060,9050,330
20240311,094100,30146360,9080,9080,9080,9080,1
20240311,094000,30137280,9060,9060,9060,9060,9
20240311,093900,30055740,9070,9070,9070,9070,2
20240311,093800,30037600,9080,9080,9080,9080,251
20240311,093700,27758520,9090,9090,9090,9090,0
20240311,093600,27758520,9090,9090,9090,9090,1
20240311,093500,27749430,9090,9090,9090,9090,1
20240311,093400,27740340,9100,9100,9100,9100,0
20240311,093300,27740340,9100,9100,9100,9100,10
20240311,093200,27649340,9100,9100,9100,9100,0
20240311,093100,27649340,9100,9100,9100,9100,0
20240311,093000,27649340,9100,9080,9100,9080,415
20240311,092900,23877690,9080,9090,9090,9080,4
20240311,092800,23841340,9080,9090,9090,9080,172
20240311,092700,22279530,9090,9080,9090,9080,207
20240311,092600,20398900,9080,9080,9080,9080,10
20240311,092500,20308100,9080,9080,9080,9080,0
20240311,092400,20308100,9080,9070,9080,9070,25
20240311,092300,20081110,9080,9080,9080,9080,50
20240311,092200,19627110,9080,9060,9080,9060,313
20240311,092100,16789920,9050,9050,9050,9050,227
20240311,092000,14735570,9060,9060,9060,9060,0
20240311,091900,14735570,9060,9060,9060,9060,0
20240311,091800,14735570,9060,9060,9060,9060,0
20240311,091700,14735570,9060,9060,9060,9060,8
20240311,091600,14663090,9060,9060,9060,9060,0
20240311,091500,14663090,9060,9060,9060,9060,87
20240311,091400,13874870,9060,9060,9060,9060,5
20240311,091300,13829570,9060,9060,9060,9060,0
20240311,091200,13829570,9060,9040,9060,9040,456
20240311,091100,9707230,9050,9050,9050,9050,0
20240311,091000,9707230,9050,9060,9060,9050,3
20240311,090900,9680070,9060,9060,9060,9060,4
20240311,090800,9643830,9040,9040,9040,9040,220
20240311,090700,7655030,9040,9040,9040,9040,6
20240311,090600,7600790,9050,9050,9050,9050,0
20240311,090500,7600790,9050,9050,9050,9050,2
20240311,090400,7582690,9010,9010,9010,9010,2
20240311,090300,7564670,9010,9000,9010,9000,36
20240311,090200,7240340,9000,9050,9050,8980,572
20240311,090100,2090410,9060,9060,9060,9030,192
20240311,090000,353340,9060,9060,9060,9060,39