KissMeData/044340/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,191700,140771370,9060,9060,9060,9060,277
20240315,191600,140771370,9060,9060,9060,9060,0
20240315,191500,140771370,9060,9060,9060,9060,0
20240315,191400,140771370,9060,9060,9060,9060,0
20240315,191300,140771370,9060,9060,9060,9060,0
20240315,191200,140771370,9060,9060,9060,9060,0
20240315,191100,140771370,9060,9060,9060,9060,0
20240315,191000,140771370,9060,9060,9060,9060,0
20240315,190900,140771370,9060,9060,9060,9060,0
20240315,190800,140771370,9060,9060,9060,9060,0
20240315,190700,140771370,9060,9060,9060,9060,0
20240315,190600,140771370,9060,9060,9060,9060,0
20240315,190500,140771370,9060,9060,9060,9060,0
20240315,190400,140771370,9060,9060,9060,9060,0
20240315,190300,140771370,9060,9060,9060,9060,0
20240315,190200,140771370,9060,9060,9060,9060,0
20240315,190100,140771370,9060,9060,9060,9060,0
20240315,190000,140771370,9060,9060,9060,9060,0
20240315,185900,140771370,9060,9060,9060,9060,0
20240315,185800,140771370,9060,9060,9060,9060,0
20240315,185700,140771370,9060,9060,9060,9060,0
20240315,185600,140771370,9060,9060,9060,9060,0
20240315,185500,140771370,9060,9060,9060,9060,0
20240315,185400,140771370,9060,9060,9060,9060,0
20240315,185300,140771370,9060,9060,9060,9060,0
20240315,185200,140771370,9060,9060,9060,9060,0
20240315,185100,140771370,9060,9060,9060,9060,0
20240315,185000,140771370,9060,9060,9060,9060,0
20240315,184900,140771370,9060,9060,9060,9060,0
20240315,184800,140771370,9060,9060,9060,9060,0
20240315,184700,140771370,9060,9060,9060,9060,277
20240315,184600,140771370,9060,9060,9060,9060,0
20240315,184500,140771370,9060,9060,9060,9060,0
20240315,184400,140771370,9060,9060,9060,9060,0
20240315,184300,140771370,9060,9060,9060,9060,0
20240315,184200,140771370,9060,9060,9060,9060,0
20240315,184100,140771370,9060,9060,9060,9060,0
20240315,184000,140771370,9060,9060,9060,9060,0
20240315,183900,140771370,9060,9060,9060,9060,0
20240315,183800,140771370,9060,9060,9060,9060,0
20240315,183700,140771370,9060,9060,9060,9060,0
20240315,183600,140771370,9060,9060,9060,9060,0
20240315,183500,140771370,9060,9060,9060,9060,0
20240315,183400,140771370,9060,9060,9060,9060,0
20240315,183300,140771370,9060,9060,9060,9060,0
20240315,183200,140771370,9060,9060,9060,9060,0
20240315,183100,140771370,9060,9060,9060,9060,0
20240315,183000,140771370,9060,9060,9060,9060,0
20240315,182900,140771370,9060,9060,9060,9060,0
20240315,182800,140771370,9060,9060,9060,9060,0
20240315,182700,140771370,9060,9060,9060,9060,0
20240315,182600,140771370,9060,9060,9060,9060,0
20240315,182500,140771370,9060,9060,9060,9060,0
20240315,182400,140771370,9060,9060,9060,9060,0
20240315,182300,140771370,9060,9060,9060,9060,0
20240315,182200,140771370,9060,9060,9060,9060,0
20240315,182100,140771370,9060,9060,9060,9060,0
20240315,182000,140771370,9060,9060,9060,9060,0
20240315,181900,140771370,9060,9060,9060,9060,0
20240315,181800,140771370,9060,9060,9060,9060,0
20240315,181700,140771370,9060,9060,9060,9060,277
20240315,181600,140771370,9060,9060,9060,9060,0
20240315,181500,140771370,9060,9060,9060,9060,0
20240315,181400,140771370,9060,9060,9060,9060,0
20240315,181300,140771370,9060,9060,9060,9060,0
20240315,181200,140771370,9060,9060,9060,9060,0
20240315,181100,140771370,9060,9060,9060,9060,0
20240315,181000,140771370,9060,9060,9060,9060,0
20240315,180900,140771370,9060,9060,9060,9060,0
20240315,180800,140771370,9060,9060,9060,9060,0
20240315,180700,140771370,9060,9060,9060,9060,0
20240315,180600,140771370,9060,9060,9060,9060,0
20240315,180500,140771370,9060,9060,9060,9060,0
20240315,180400,140771370,9060,9060,9060,9060,0
20240315,180300,140771370,9060,9060,9060,9060,0
20240315,180200,140771370,9060,9060,9060,9060,0
20240315,180100,140771370,9060,9060,9060,9060,0
20240315,180000,140771370,9060,9060,9060,9060,0
20240315,175900,140771370,9060,9060,9060,9060,0
20240315,175800,140771370,9060,9060,9060,9060,0
20240315,175700,140771370,9060,9060,9060,9060,0
20240315,175600,140771370,9060,9060,9060,9060,0
20240315,175500,140771370,9060,9060,9060,9060,0
20240315,175400,140771370,9060,9060,9060,9060,0
20240315,175300,140771370,9060,9060,9060,9060,0
20240315,175200,140771370,9060,9060,9060,9060,0
20240315,175100,140771370,9060,9060,9060,9060,0
20240315,175000,140771370,9060,9060,9060,9060,0
20240315,174900,140771370,9060,9060,9060,9060,0
20240315,174800,140771370,9060,9060,9060,9060,0
20240315,174700,140771370,9060,9060,9060,9060,277
20240315,174600,140771370,9060,9060,9060,9060,0
20240315,174500,140771370,9060,9060,9060,9060,0
20240315,174400,140771370,9060,9060,9060,9060,0
20240315,174300,140771370,9060,9060,9060,9060,0
20240315,174200,140771370,9060,9060,9060,9060,0
20240315,174100,140771370,9060,9060,9060,9060,0
20240315,174000,140771370,9060,9060,9060,9060,0
20240315,173900,140771370,9060,9060,9060,9060,0
20240315,173800,140771370,9060,9060,9060,9060,0
20240315,173700,140771370,9060,9060,9060,9060,0
20240315,173600,140771370,9060,9060,9060,9060,0
20240315,173500,140771370,9060,9060,9060,9060,0
20240315,173400,140771370,9060,9060,9060,9060,0
20240315,173300,140771370,9060,9060,9060,9060,0
20240315,173200,140771370,9060,9060,9060,9060,0
20240315,173100,140771370,9060,9060,9060,9060,0
20240315,173000,140771370,9060,9060,9060,9060,0
20240315,172900,140771370,9060,9060,9060,9060,0
20240315,172800,140771370,9060,9060,9060,9060,0
20240315,172700,140771370,9060,9060,9060,9060,0
20240315,172600,140771370,9060,9060,9060,9060,0
20240315,172500,140771370,9060,9060,9060,9060,0
20240315,172400,140771370,9060,9060,9060,9060,0
20240315,172300,140771370,9060,9060,9060,9060,0
20240315,172200,140771370,9060,9060,9060,9060,0
20240315,172100,140771370,9060,9060,9060,9060,0
20240315,172000,140771370,9060,9060,9060,9060,0
20240315,171900,140771370,9060,9060,9060,9060,0
20240315,171800,140771370,9060,9060,9060,9060,0
20240315,171700,140771370,9060,9060,9060,9060,277
20240315,171600,140771370,9060,9060,9060,9060,0
20240315,171500,140771370,9060,9060,9060,9060,0
20240315,171400,140771370,9060,9060,9060,9060,0
20240315,171300,140771370,9060,9060,9060,9060,0
20240315,171200,140771370,9060,9060,9060,9060,0
20240315,171100,140771370,9060,9060,9060,9060,0
20240315,171000,140771370,9060,9060,9060,9060,0
20240315,170900,140771370,9060,9060,9060,9060,0
20240315,170800,140771370,9060,9060,9060,9060,0
20240315,170700,140771370,9060,9060,9060,9060,0
20240315,170600,140771370,9060,9060,9060,9060,0
20240315,170500,140771370,9060,9060,9060,9060,0
20240315,170400,140771370,9060,9060,9060,9060,0
20240315,170300,140771370,9060,9060,9060,9060,0
20240315,170200,140771370,9060,9060,9060,9060,0
20240315,170100,140771370,9060,9060,9060,9060,0
20240315,170000,140771370,9060,9060,9060,9060,0
20240315,165900,140771370,9060,9060,9060,9060,0
20240315,165800,140771370,9060,9060,9060,9060,0
20240315,165700,140771370,9060,9060,9060,9060,0
20240315,165600,140771370,9060,9060,9060,9060,0
20240315,165500,140771370,9060,9060,9060,9060,0
20240315,165400,140771370,9060,9060,9060,9060,0
20240315,165300,140771370,9060,9060,9060,9060,0
20240315,165200,140771370,9060,9060,9060,9060,0
20240315,165100,140771370,9060,9060,9060,9060,0
20240315,165000,140771370,9060,9060,9060,9060,0
20240315,164900,140771370,9060,9060,9060,9060,0
20240315,164800,140771370,9060,9060,9060,9060,0
20240315,164700,140771370,9060,9060,9060,9060,277
20240315,164600,140771370,9060,9060,9060,9060,0
20240315,164500,140771370,9060,9060,9060,9060,0
20240315,164400,140771370,9060,9060,9060,9060,0
20240315,164300,140771370,9060,9060,9060,9060,0
20240315,164200,140771370,9060,9060,9060,9060,0
20240315,164100,140771370,9060,9060,9060,9060,0
20240315,164000,140771370,9060,9060,9060,9060,0
20240315,163900,140771370,9060,9060,9060,9060,0
20240315,163800,140771370,9060,9060,9060,9060,0
20240315,163700,140771370,9060,9060,9060,9060,0
20240315,163600,140771370,9060,9060,9060,9060,0
20240315,163500,140771370,9060,9060,9060,9060,0
20240315,163400,140771370,9060,9060,9060,9060,0
20240315,163300,140771370,9060,9060,9060,9060,0
20240315,163200,140771370,9060,9060,9060,9060,0
20240315,163100,140771370,9060,9060,9060,9060,0
20240315,163000,140771370,9060,9060,9060,9060,0
20240315,162900,140771370,9060,9060,9060,9060,0
20240315,162800,140771370,9060,9060,9060,9060,0
20240315,162700,140771370,9060,9060,9060,9060,0
20240315,162600,140771370,9060,9060,9060,9060,0
20240315,162500,140771370,9060,9060,9060,9060,0
20240315,162400,140771370,9060,9060,9060,9060,0
20240315,162300,140771370,9060,9060,9060,9060,0
20240315,162200,140771370,9060,9060,9060,9060,0
20240315,162100,140771370,9060,9060,9060,9060,0
20240315,162000,140771370,9060,9060,9060,9060,0
20240315,161900,140771370,9060,9060,9060,9060,0
20240315,161800,140771370,9060,9060,9060,9060,0
20240315,161700,140771370,9060,9060,9060,9060,277
20240315,161600,140771370,9060,9060,9060,9060,0
20240315,161500,140771370,9060,9060,9060,9060,0
20240315,161400,140771370,9060,9060,9060,9060,0
20240315,161300,140771370,9060,9060,9060,9060,0
20240315,161200,140771370,9060,9060,9060,9060,0
20240315,161100,140771370,9060,9060,9060,9060,0
20240315,161000,140771370,9060,9060,9060,9060,0
20240315,160900,140771370,9060,9060,9060,9060,0
20240315,160800,140771370,9060,9060,9060,9060,0
20240315,160700,140771370,9060,9060,9060,9060,0
20240315,160600,140771370,9060,9060,9060,9060,0
20240315,160500,140771370,9060,9060,9060,9060,0
20240315,160400,140771370,9060,9060,9060,9060,0
20240315,160300,140771370,9060,9060,9060,9060,0
20240315,160200,140771370,9060,9060,9060,9060,0
20240315,160100,140771370,9060,9060,9060,9060,0
20240315,160000,140771370,9060,9060,9060,9060,0
20240315,155900,140771370,9060,9060,9060,9060,0
20240315,155800,140771370,9060,9060,9060,9060,0
20240315,155700,140771370,9060,9060,9060,9060,0
20240315,155600,140771370,9060,9060,9060,9060,0
20240315,155500,140771370,9060,9060,9060,9060,0
20240315,155400,140771370,9060,9060,9060,9060,0
20240315,155300,140771370,9060,9060,9060,9060,0
20240315,155200,140771370,9060,9060,9060,9060,0
20240315,155100,140771370,9060,9060,9060,9060,0
20240315,155000,140771370,9060,9060,9060,9060,0
20240315,154900,140771370,9060,9060,9060,9060,0
20240315,154800,140771370,9060,9060,9060,9060,0
20240315,154700,140771370,9060,9060,9060,9060,277
20240315,154600,140771370,9060,9060,9060,9060,0
20240315,154500,140771370,9060,9060,9060,9060,0
20240315,154400,140771370,9060,9060,9060,9060,0
20240315,154300,140771370,9060,9060,9060,9060,0
20240315,154200,140771370,9060,9060,9060,9060,0
20240315,154100,140771370,9060,9060,9060,9060,0
20240315,154000,140771370,9060,9060,9060,9060,0
20240315,153900,140771370,9060,9060,9060,9060,0
20240315,153800,140771370,9060,9060,9060,9060,0
20240315,153700,140771370,9060,9060,9060,9060,0
20240315,153600,140771370,9060,9060,9060,9060,0
20240315,153500,140771370,9060,9060,9060,9060,0
20240315,153400,140771370,9060,9060,9060,9060,0
20240315,153300,140771370,9060,9060,9060,9060,0
20240315,153200,140771370,9060,9060,9060,9060,0
20240315,153100,140771370,9060,9060,9060,9060,0
20240315,153000,140771370,9060,9060,9060,9060,277
20240315,152900,138261750,9070,9070,9070,9070,0
20240315,152800,138261750,9070,9070,9070,9070,0
20240315,152700,138261750,9070,9070,9070,9070,0
20240315,152600,138261750,9070,9070,9070,9070,0
20240315,152500,138261750,9070,9070,9070,9070,0
20240315,152400,138261750,9070,9070,9070,9070,0
20240315,152300,138261750,9070,9070,9070,9070,0
20240315,152200,138261750,9070,9070,9070,9070,0
20240315,152100,138261750,9070,9070,9070,9070,0
20240315,152000,138261750,9070,9070,9070,9070,0
20240315,151900,138261750,9070,9060,9070,9060,3
20240315,151800,138234560,9070,9070,9070,9070,1
20240315,151700,138225490,9070,9070,9070,9070,121
20240315,151600,137128020,9070,9070,9070,9070,603
20240315,151500,131658810,9060,9060,9060,9060,500
20240315,151400,127128810,9070,9070,9070,9070,0
20240315,151300,127128810,9070,9070,9070,9070,0
20240315,151200,127128810,9070,9070,9070,9070,1
20240315,151100,127119740,9070,9070,9070,9070,0
20240315,151000,127119740,9070,9070,9070,9070,268
20240315,150900,124688980,9070,9080,9080,9070,5
20240315,150800,124643610,9070,9080,9080,9070,17
20240315,150700,124489410,9080,9080,9080,9080,0
20240315,150600,124489410,9080,9080,9080,9080,0
20240315,150500,124489410,9080,9080,9080,9080,0
20240315,150400,124489410,9080,9080,9080,9080,0
20240315,150300,124489410,9080,9080,9080,9080,1
20240315,150200,124480330,9090,9090,9090,9090,0
20240315,150100,124480330,9090,9090,9090,9090,0
20240315,150000,124480330,9090,9090,9090,9090,0
20240315,145900,124480330,9090,9090,9090,9090,5
20240315,145800,124434880,9050,9050,9050,9050,0
20240315,145700,124434880,9050,9050,9050,9050,0
20240315,145600,124434880,9050,9050,9050,9050,0
20240315,145500,124434880,9050,9050,9050,9050,0
20240315,145400,124434880,9050,9090,9090,9050,1387
20240315,145300,111879220,9100,9080,9100,9060,1032
20240315,145200,102518670,9080,9080,9080,9080,18
20240315,145100,102355230,9100,9100,9100,9100,10
20240315,145000,102264230,9100,9100,9100,9100,5
20240315,144900,102218730,9100,9100,9100,9100,0
20240315,144800,102218730,9100,9090,9100,9090,21
20240315,144700,102027750,9090,9090,9090,9090,0
20240315,144600,102027750,9090,9090,9090,9090,2
20240315,144500,102009570,9090,9090,9090,9090,0
20240315,144400,102009570,9090,9090,9090,9090,0
20240315,144300,102009570,9090,9080,9090,9080,4
20240315,144200,101973240,9090,9090,9090,9090,0
20240315,144100,101973240,9090,9090,9090,9090,0
20240315,144000,101973240,9090,9090,9090,9090,0
20240315,143900,101973240,9090,9090,9090,9090,2
20240315,143800,101955060,9090,9090,9090,9090,1
20240315,143700,101945970,9080,9080,9080,9080,0
20240315,143600,101945970,9080,9080,9080,9080,0
20240315,143500,101945970,9080,9080,9080,9080,0
20240315,143400,101945970,9080,9080,9080,9080,0
20240315,143300,101945970,9080,9080,9080,9080,0
20240315,143200,101945970,9080,9080,9080,9080,0
20240315,143100,101945970,9080,9080,9080,9080,0
20240315,143000,101945970,9080,9080,9080,9080,0
20240315,142900,101945970,9080,9080,9080,9080,3
20240315,142800,101918730,9070,9070,9070,9070,0
20240315,142700,101918730,9070,9070,9070,9070,0
20240315,142600,101918730,9070,9070,9070,9070,0
20240315,142500,101918730,9070,9070,9070,9070,34
20240315,142400,101610350,9080,9080,9080,9080,0
20240315,142300,101610350,9080,9080,9080,9080,0
20240315,142200,101610350,9080,9080,9080,9080,0
20240315,142100,101610350,9080,9080,9080,9080,1
20240315,142000,101601270,9080,9080,9080,9080,11
20240315,141900,101501390,9080,9080,9080,9080,2
20240315,141800,101483230,9080,9080,9080,9080,1
20240315,141700,101474150,9070,9070,9070,9070,0
20240315,141600,101474150,9070,9070,9070,9070,0
20240315,141500,101474150,9070,9070,9070,9070,3
20240315,141400,101446940,9080,9080,9080,9080,0
20240315,141300,101446940,9080,9080,9080,9080,0
20240315,141200,101446940,9080,9080,9080,9080,0
20240315,141100,101446940,9080,9080,9080,9080,1
20240315,141000,101437860,9080,9080,9080,9080,8
20240315,140900,101365220,9080,9080,9080,9080,11
20240315,140800,101265340,9080,9080,9080,9080,0
20240315,140700,101265340,9080,9080,9080,9080,0
20240315,140600,101265340,9080,9080,9080,9080,0
20240315,140500,101265340,9080,9080,9080,9080,0
20240315,140400,101265340,9080,9080,9080,9080,0
20240315,140300,101265340,9080,9080,9080,9080,1
20240315,140200,101256260,9080,9080,9080,9080,0
20240315,140100,101256260,9080,9080,9080,9080,0
20240315,140000,101256260,9080,9080,9080,9080,0
20240315,135900,101256260,9080,9080,9080,9080,3
20240315,135800,101229020,9080,9080,9080,9080,1
20240315,135700,101219940,9080,9080,9080,9080,0
20240315,135600,101219940,9080,9080,9080,9080,0
20240315,135500,101219940,9080,9080,9080,9080,0
20240315,135400,101219940,9080,9070,9080,9070,13
20240315,135300,101101930,9070,9070,9070,9070,3
20240315,135200,101074720,9070,9080,9080,9070,103
20240315,135100,100139510,9080,9080,9080,9080,0
20240315,135000,100139510,9080,9080,9080,9080,0
20240315,134900,100139510,9080,9080,9080,9080,1
20240315,134800,100130430,9090,9090,9090,9090,0
20240315,134700,100130430,9090,9090,9090,9090,0
20240315,134600,100130430,9090,9090,9090,9090,5
20240315,134500,100084980,9070,9070,9070,9070,0
20240315,134400,100084980,9070,9070,9070,9070,0
20240315,134300,100084980,9070,9070,9070,9070,3
20240315,134200,100057770,9080,9080,9080,9080,0
20240315,134100,100057770,9080,9080,9080,9080,3
20240315,134000,100030530,9070,9070,9070,9070,0
20240315,133900,100030530,9070,9070,9070,9070,0
20240315,133800,100030530,9070,9070,9070,9070,0
20240315,133700,100030530,9070,9070,9070,9070,0
20240315,133600,100030530,9070,9070,9070,9070,0
20240315,133500,100030530,9070,9070,9070,9070,0
20240315,133400,100030530,9070,9070,9070,9070,1
20240315,133300,100021460,9080,9080,9080,9080,0
20240315,133200,100021460,9080,9080,9080,9080,1
20240315,133100,100012380,9070,9070,9070,9070,0
20240315,133000,100012380,9070,9070,9070,9070,0
20240315,132900,100012380,9070,9070,9070,9070,0
20240315,132800,100012380,9070,9070,9070,9070,0
20240315,132700,100012380,9070,9070,9070,9070,0
20240315,132600,100012380,9070,9070,9070,9070,3
20240315,132500,99985170,9060,9060,9060,9060,0
20240315,132400,99985170,9060,9060,9060,9060,0
20240315,132300,99985170,9060,9060,9060,9060,0
20240315,132200,99985170,9060,9060,9060,9060,0
20240315,132100,99985170,9060,9060,9060,9060,0
20240315,132000,99985170,9060,9060,9060,9060,0
20240315,131900,99985170,9060,9060,9060,9060,0
20240315,131800,99985170,9060,9060,9060,9060,0
20240315,131700,99985170,9060,9060,9060,9060,0
20240315,131600,99985170,9060,9060,9060,9060,0
20240315,131500,99985170,9060,9060,9060,9060,0
20240315,131400,99985170,9060,9060,9060,9060,0
20240315,131300,99985170,9060,9060,9060,9060,0
20240315,131200,99985170,9060,9060,9060,9060,0
20240315,131100,99985170,9060,9060,9060,9060,0
20240315,131000,99985170,9060,9060,9060,9060,0
20240315,130900,99985170,9060,9060,9060,9060,8
20240315,130800,99912690,9060,9060,9060,9060,3
20240315,130700,99885510,9060,9060,9060,9060,0
20240315,130600,99885510,9060,9060,9060,9060,8
20240315,130500,99813030,9060,9060,9060,9060,0
20240315,130400,99813030,9060,9060,9060,9060,0
20240315,130300,99813030,9060,9060,9060,9060,0
20240315,130200,99813030,9060,9060,9060,9060,0
20240315,130100,99813030,9060,9060,9060,9060,0
20240315,130000,99813030,9060,9060,9060,9060,0
20240315,125900,99813030,9060,9060,9060,9060,0
20240315,125800,99813030,9060,9060,9060,9060,0
20240315,125700,99813030,9060,9060,9060,9060,0
20240315,125600,99813030,9060,9060,9060,9060,0
20240315,125500,99813030,9060,9060,9060,9060,0
20240315,125400,99813030,9060,9060,9060,9060,0
20240315,125300,99813030,9060,9060,9060,9060,0
20240315,125200,99813030,9060,9060,9060,9060,0
20240315,125100,99813030,9060,9070,9070,9060,508
20240315,125000,95209990,9080,9080,9080,9080,7
20240315,124900,95146430,9100,9100,9100,9100,0
20240315,124800,95146430,9100,9100,9100,9100,0
20240315,124700,95146430,9100,9100,9100,9100,0
20240315,124600,95146430,9100,9100,9100,9100,0
20240315,124500,95146430,9100,9100,9100,9100,0
20240315,124400,95146430,9100,9100,9100,9100,0
20240315,124300,95146430,9100,9100,9100,9100,0
20240315,124200,95146430,9100,9100,9100,9100,0
20240315,124100,95146430,9100,9100,9100,9100,0
20240315,124000,95146430,9100,9100,9100,9100,0
20240315,123900,95146430,9100,9100,9100,9100,0
20240315,123800,95146430,9100,9100,9100,9100,0
20240315,123700,95146430,9100,9100,9100,9100,0
20240315,123600,95146430,9100,9100,9100,9100,0
20240315,123500,95146430,9100,9100,9100,9100,0
20240315,123400,95146430,9100,9080,9100,9080,120
20240315,123300,94056810,9100,9100,9100,9100,0
20240315,123200,94056810,9100,9100,9100,9100,0
20240315,123100,94056810,9100,9110,9110,9100,4
20240315,123000,94020390,9110,9090,9110,9090,96
20240315,122900,93146780,9090,9090,9090,9090,22
20240315,122800,92946800,9080,9080,9080,9080,6
20240315,122700,92892320,9070,9070,9070,9070,3
20240315,122600,92865110,9070,9070,9070,9070,27
20240315,122500,92620220,9070,9070,9070,9070,0
20240315,122400,92620220,9070,9070,9070,9070,0
20240315,122300,92620220,9070,9070,9070,9070,0
20240315,122200,92620220,9070,9070,9070,9070,0
20240315,122100,92620220,9070,9070,9070,9070,0
20240315,122000,92620220,9070,9070,9070,9070,0
20240315,121900,92620220,9070,9070,9070,9070,0
20240315,121800,92620220,9070,9070,9070,9070,10
20240315,121700,92529520,9060,9060,9060,9060,1
20240315,121600,92520460,9060,9060,9060,9060,0
20240315,121500,92520460,9060,9060,9060,9060,6
20240315,121400,92466100,9050,9050,9050,9050,0
20240315,121300,92466100,9050,9050,9050,9050,1096
20240315,121200,82547300,9050,9050,9050,9050,300
20240315,121100,79832300,9050,9050,9050,9050,0
20240315,121000,79832300,9050,9050,9050,9050,0
20240315,120900,79832300,9050,9050,9050,9050,0
20240315,120800,79832300,9050,9050,9050,9050,0
20240315,120700,79832300,9050,9050,9050,9050,0
20240315,120600,79832300,9050,9050,9050,9050,0
20240315,120500,79832300,9050,9050,9050,9050,0
20240315,120400,79832300,9050,9050,9050,9050,60
20240315,120300,79289300,9050,9050,9050,9050,17
20240315,120200,79135450,9050,9050,9050,9050,0
20240315,120100,79135450,9050,9050,9050,9050,5
20240315,120000,79090200,9050,9050,9050,9050,2
20240315,115900,79072100,9050,9050,9050,9050,20
20240315,115800,78891100,9050,9050,9050,9050,0
20240315,115700,78891100,9050,9050,9050,9050,0
20240315,115600,78891100,9050,9050,9050,9050,169
20240315,115500,77361650,9050,9050,9050,9050,1
20240315,115400,77352600,9050,9050,9050,9050,1
20240315,115300,77343550,9040,9040,9040,9040,621
20240315,115200,71729710,9040,9040,9040,9040,379
20240315,115100,68303550,9040,9040,9040,9040,0
20240315,115000,68303550,9040,9040,9040,9040,0
20240315,114900,68303550,9040,9040,9040,9040,0
20240315,114800,68303550,9040,9060,9060,9040,686
20240315,114700,62097710,9060,9060,9060,9060,0
20240315,114600,62097710,9060,9060,9060,9060,81
20240315,114500,61363850,9060,9060,9060,9060,244
20240315,114400,59153210,9070,9070,9070,9070,0
20240315,114300,59153210,9070,9070,9070,9070,2
20240315,114200,59135070,9070,9080,9080,9070,178
20240315,114100,57520600,9090,9090,9090,9090,9
20240315,114000,57438790,9090,9090,9090,9090,1
20240315,113900,57429700,9080,9080,9080,9080,0
20240315,113800,57429700,9080,9080,9080,9080,105
20240315,113700,56476300,9080,9080,9080,9080,0
20240315,113600,56476300,9080,9080,9080,9080,0
20240315,113500,56476300,9080,9080,9080,9080,2
20240315,113400,56458140,9090,9090,9090,9090,0
20240315,113300,56458140,9090,9090,9090,9090,0
20240315,113200,56458140,9090,9090,9090,9090,0
20240315,113100,56458140,9090,9090,9090,9090,0
20240315,113000,56458140,9090,9090,9090,9090,0
20240315,112900,56458140,9090,9090,9090,9090,1
20240315,112800,56449050,9090,9090,9090,9090,0
20240315,112700,56449050,9090,9090,9090,9090,5
20240315,112600,56403600,9090,9090,9090,9090,0
20240315,112500,56403600,9090,9090,9090,9090,0
20240315,112400,56403600,9090,9080,9090,9080,154
20240315,112300,55004740,9080,9080,9080,9080,1
20240315,112200,54995660,9090,9090,9090,9090,0
20240315,112100,54995660,9090,9090,9090,9090,0
20240315,112000,54995660,9090,9090,9090,9090,0
20240315,111900,54995660,9090,9090,9090,9090,0
20240315,111800,54995660,9090,9090,9090,9090,0
20240315,111700,54995660,9090,9090,9090,9090,0
20240315,111600,54995660,9090,9090,9090,9090,0
20240315,111500,54995660,9090,9080,9090,9080,337
20240315,111400,51935690,9080,9080,9080,9080,2
20240315,111300,51917530,9080,9080,9080,9080,2
20240315,111200,51899370,9050,9060,9060,9050,25
20240315,111100,51673030,9060,9060,9060,9060,1
20240315,111000,51663970,9060,9060,9060,9060,0
20240315,110900,51663970,9060,9080,9080,9060,1340
20240315,110800,39521660,9090,9090,9090,9090,0
20240315,110700,39521660,9090,9090,9090,9090,0
20240315,110600,39521660,9090,9090,9090,9090,50
20240315,110500,39067160,9090,9090,9090,9090,0
20240315,110400,39067160,9090,9090,9090,9090,2
20240315,110300,39048980,9090,9090,9090,9090,0
20240315,110200,39048980,9090,9090,9090,9090,45
20240315,110100,38639930,9090,9090,9090,9090,45
20240315,110000,38230880,9100,9100,9100,9100,0
20240315,105900,38230880,9100,9100,9100,9100,0
20240315,105800,38230880,9100,9100,9100,9100,0
20240315,105700,38230880,9100,9100,9100,9100,0
20240315,105600,38230880,9100,9100,9100,9100,1
20240315,105500,38221780,9100,9100,9100,9100,0
20240315,105400,38221780,9100,9100,9100,9100,3
20240315,105300,38194480,9110,9110,9110,9110,2
20240315,105200,38176260,9080,9080,9080,9080,0
20240315,105100,38176260,9080,9080,9080,9080,0
20240315,105000,38176260,9080,9090,9090,9080,144
20240315,104900,36868670,9090,9090,9090,9090,0
20240315,104800,36868670,9090,9090,9090,9090,0
20240315,104700,36868670,9090,9090,9090,9090,0
20240315,104600,36868670,9090,9090,9090,9090,14
20240315,104500,36741410,9090,9090,9090,9090,0
20240315,104400,36741410,9090,9090,9090,9090,0
20240315,104300,36741410,9090,9090,9090,9090,0
20240315,104200,36741410,9090,9090,9090,9090,0
20240315,104100,36741410,9090,9090,9090,9090,0
20240315,104000,36741410,9090,9090,9090,9090,0
20240315,103900,36741410,9090,9090,9090,9090,1
20240315,103800,36732320,9100,9100,9100,9100,0
20240315,103700,36732320,9100,9100,9100,9100,0
20240315,103600,36732320,9100,9100,9100,9100,0
20240315,103500,36732320,9100,9100,9100,9100,5
20240315,103400,36686820,9100,9100,9100,9100,0
20240315,103300,36686820,9100,9100,9100,9100,0
20240315,103200,36686820,9100,9100,9100,9100,0
20240315,103100,36686820,9100,9100,9100,9100,21
20240315,103000,36495720,9120,9120,9120,9120,0
20240315,102900,36495720,9120,9120,9120,9120,0
20240315,102800,36495720,9120,9120,9120,9120,0
20240315,102700,36495720,9120,9110,9120,9110,3
20240315,102600,36468370,9120,9100,9120,9100,3
20240315,102500,36441030,9110,9110,9110,9110,0
20240315,102400,36441030,9110,9110,9110,9100,12
20240315,102300,36331810,9120,9100,9120,9100,2
20240315,102200,36313590,9110,9110,9110,9110,0
20240315,102100,36313590,9110,9100,9110,9100,2
20240315,102000,36295380,9110,9100,9110,9100,12
20240315,101900,36186150,9100,9100,9100,9100,0
20240315,101800,36186150,9100,9100,9100,9100,0
20240315,101700,36186150,9100,9100,9100,9100,1
20240315,101600,36177050,9110,9110,9110,9110,1
20240315,101500,36167940,9090,9090,9090,9090,1
20240315,101400,36158850,9110,9090,9110,9090,5
20240315,101300,36113320,9110,9110,9110,9110,0
20240315,101200,36113320,9110,9120,9120,9110,13
20240315,101100,35994880,9140,9140,9140,9140,0
20240315,101000,35994880,9140,9140,9140,9140,0
20240315,100900,35994880,9140,9140,9140,9140,0
20240315,100800,35994880,9140,9140,9140,9140,548
20240315,100700,30986160,9140,9140,9140,9140,0
20240315,100600,30986160,9140,9140,9140,9140,0
20240315,100500,30986160,9140,9130,9140,9100,11
20240315,100400,30885720,9090,9090,9100,9090,209
20240315,100300,28983840,9100,9090,9100,9090,32
20240315,100200,28692940,9100,9100,9100,9100,0
20240315,100100,28692940,9100,9100,9100,9100,0
20240315,100000,28692940,9100,9100,9100,9100,1
20240315,095900,28683840,9080,9080,9080,9080,7
20240315,095800,28620280,9080,9080,9080,9080,0
20240315,095700,28620280,9080,9080,9080,9080,0
20240315,095600,28620280,9080,9080,9080,9080,0
20240315,095500,28620280,9080,9080,9080,9080,1
20240315,095400,28611200,9080,9080,9080,9080,2
20240315,095300,28593040,9060,9060,9060,9060,0
20240315,095200,28593040,9060,9060,9060,9060,20
20240315,095100,28411840,9080,9080,9080,9080,0
20240315,095000,28411840,9080,9080,9080,9080,0
20240315,094900,28411840,9080,9080,9080,9080,4
20240315,094800,28375520,9090,9090,9090,9090,0
20240315,094700,28375520,9090,9090,9090,9090,0
20240315,094600,28375520,9090,9090,9090,9090,0
20240315,094500,28375520,9090,9100,9100,9090,3
20240315,094400,28348240,9080,9080,9080,9080,17
20240315,094300,28193880,9060,9060,9060,9060,0
20240315,094200,28193880,9060,9060,9060,9060,0
20240315,094100,28193880,9060,9060,9060,9060,0
20240315,094000,28193880,9060,9060,9060,9060,0
20240315,093900,28193880,9060,9060,9060,9060,0
20240315,093800,28193880,9060,9060,9060,9060,30
20240315,093700,27922080,9060,9060,9060,9060,0
20240315,093600,27922080,9060,9060,9060,9060,230
20240315,093500,25838280,9100,9090,9100,9090,3
20240315,093400,25810990,9100,9100,9100,9100,0
20240315,093300,25810990,9100,9100,9100,9100,0
20240315,093200,25810990,9100,9100,9100,9100,0
20240315,093100,25810990,9100,9090,9100,9090,21
20240315,093000,25620000,9090,9090,9090,9090,0
20240315,092900,25620000,9090,9090,9090,9090,0
20240315,092800,25620000,9090,9090,9090,9090,0
20240315,092700,25620000,9090,9080,9090,9080,2
20240315,092600,25601830,9050,9060,9060,9050,20
20240315,092500,25420680,9070,9070,9070,9070,130
20240315,092400,24241580,9070,9070,9070,9070,0
20240315,092300,24241580,9070,9070,9070,9070,0
20240315,092200,24241580,9070,9070,9070,9070,0
20240315,092100,24241580,9070,9090,9090,9070,5
20240315,092000,24196210,9100,9100,9100,9100,0
20240315,091900,24196210,9100,9060,9100,9050,484
20240315,091800,19814210,9060,9110,9110,9060,123
20240315,091700,18697940,9110,9100,9110,9090,115
20240315,091600,17651440,9090,9110,9110,9090,696
20240315,091500,11317770,9110,9110,9110,9110,1
20240315,091400,11308660,9100,9100,9100,9100,1
20240315,091300,11299560,9110,9110,9110,9110,0
20240315,091200,11299560,9110,9110,9110,9110,0
20240315,091100,11299560,9110,9110,9110,9100,515
20240315,091000,6610440,9120,9130,9130,9120,364
20240315,090900,3290340,9150,9140,9150,9140,11
20240315,090800,3189700,9140,9140,9140,9140,1
20240315,090700,3180560,9140,9140,9140,9140,0
20240315,090600,3180560,9140,9140,9140,9140,0
20240315,090500,3180560,9140,9140,9140,9140,91
20240315,090400,2348820,9150,9150,9150,9150,10
20240315,090300,2257320,9150,9150,9150,9150,35
20240315,090200,1937070,9150,9150,9150,9150,1
20240315,090100,1927920,9150,9150,9150,9150,20
20240315,090000,1744920,9150,9140,9150,9120,191