KissMeData/044340/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,192600,173404530,9070,9070,9070,9070,493
20240319,192500,173404530,9070,9070,9070,9070,0
20240319,192400,173404530,9070,9070,9070,9070,0
20240319,192300,173404530,9070,9070,9070,9070,0
20240319,192200,173404530,9070,9070,9070,9070,0
20240319,192100,173404530,9070,9070,9070,9070,0
20240319,192000,173404530,9070,9070,9070,9070,0
20240319,191900,173404530,9070,9070,9070,9070,0
20240319,191800,173404530,9070,9070,9070,9070,0
20240319,191700,173404530,9070,9070,9070,9070,0
20240319,191600,173404530,9070,9070,9070,9070,0
20240319,191500,173404530,9070,9070,9070,9070,0
20240319,191400,173404530,9070,9070,9070,9070,0
20240319,191300,173404530,9070,9070,9070,9070,0
20240319,191200,173404530,9070,9070,9070,9070,0
20240319,191100,173404530,9070,9070,9070,9070,0
20240319,191000,173404530,9070,9070,9070,9070,0
20240319,190900,173404530,9070,9070,9070,9070,0
20240319,190800,173404530,9070,9070,9070,9070,0
20240319,190700,173404530,9070,9070,9070,9070,0
20240319,190600,173404530,9070,9070,9070,9070,0
20240319,190500,173404530,9070,9070,9070,9070,0
20240319,190400,173404530,9070,9070,9070,9070,0
20240319,190300,173404530,9070,9070,9070,9070,0
20240319,190200,173404530,9070,9070,9070,9070,0
20240319,190100,173404530,9070,9070,9070,9070,0
20240319,190000,173404530,9070,9070,9070,9070,0
20240319,185900,173404530,9070,9070,9070,9070,0
20240319,185800,173404530,9070,9070,9070,9070,0
20240319,185700,173404530,9070,9070,9070,9070,0
20240319,185600,173404530,9070,9070,9070,9070,493
20240319,185500,173404530,9070,9070,9070,9070,0
20240319,185400,173404530,9070,9070,9070,9070,0
20240319,185300,173404530,9070,9070,9070,9070,0
20240319,185200,173404530,9070,9070,9070,9070,0
20240319,185100,173404530,9070,9070,9070,9070,0
20240319,185000,173404530,9070,9070,9070,9070,0
20240319,184900,173404530,9070,9070,9070,9070,0
20240319,184800,173404530,9070,9070,9070,9070,0
20240319,184700,173404530,9070,9070,9070,9070,0
20240319,184600,173404530,9070,9070,9070,9070,0
20240319,184500,173404530,9070,9070,9070,9070,0
20240319,184400,173404530,9070,9070,9070,9070,0
20240319,184300,173404530,9070,9070,9070,9070,0
20240319,184200,173404530,9070,9070,9070,9070,0
20240319,184100,173404530,9070,9070,9070,9070,0
20240319,184000,173404530,9070,9070,9070,9070,0
20240319,183900,173404530,9070,9070,9070,9070,0
20240319,183800,173404530,9070,9070,9070,9070,0
20240319,183700,173404530,9070,9070,9070,9070,0
20240319,183600,173404530,9070,9070,9070,9070,0
20240319,183500,173404530,9070,9070,9070,9070,0
20240319,183400,173404530,9070,9070,9070,9070,0
20240319,183300,173404530,9070,9070,9070,9070,0
20240319,183200,173404530,9070,9070,9070,9070,0
20240319,183100,173404530,9070,9070,9070,9070,0
20240319,183000,173404530,9070,9070,9070,9070,0
20240319,182900,173404530,9070,9070,9070,9070,0
20240319,182800,173404530,9070,9070,9070,9070,0
20240319,182700,173404530,9070,9070,9070,9070,0
20240319,182600,173404530,9070,9070,9070,9070,493
20240319,182500,173404530,9070,9070,9070,9070,0
20240319,182400,173404530,9070,9070,9070,9070,0
20240319,182300,173404530,9070,9070,9070,9070,0
20240319,182200,173404530,9070,9070,9070,9070,0
20240319,182100,173404530,9070,9070,9070,9070,0
20240319,182000,173404530,9070,9070,9070,9070,0
20240319,181900,173404530,9070,9070,9070,9070,0
20240319,181800,173404530,9070,9070,9070,9070,0
20240319,181700,173404530,9070,9070,9070,9070,0
20240319,181600,173404530,9070,9070,9070,9070,0
20240319,181500,173404530,9070,9070,9070,9070,0
20240319,181400,173404530,9070,9070,9070,9070,0
20240319,181300,173404530,9070,9070,9070,9070,0
20240319,181200,173404530,9070,9070,9070,9070,0
20240319,181100,173404530,9070,9070,9070,9070,0
20240319,181000,173404530,9070,9070,9070,9070,0
20240319,180900,173404530,9070,9070,9070,9070,0
20240319,180800,173404530,9070,9070,9070,9070,0
20240319,180700,173404530,9070,9070,9070,9070,0
20240319,180600,173404530,9070,9070,9070,9070,0
20240319,180500,173404530,9070,9070,9070,9070,0
20240319,180400,173404530,9070,9070,9070,9070,0
20240319,180300,173404530,9070,9070,9070,9070,0
20240319,180200,173404530,9070,9070,9070,9070,0
20240319,180100,173404530,9070,9070,9070,9070,0
20240319,180000,173404530,9070,9070,9070,9070,0
20240319,175900,173404530,9070,9070,9070,9070,0
20240319,175800,173404530,9070,9070,9070,9070,0
20240319,175700,173404530,9070,9070,9070,9070,0
20240319,175600,173404530,9070,9070,9070,9070,493
20240319,175500,173404530,9070,9070,9070,9070,0
20240319,175400,173404530,9070,9070,9070,9070,0
20240319,175300,173404530,9070,9070,9070,9070,0
20240319,175200,173404530,9070,9070,9070,9070,0
20240319,175100,173404530,9070,9070,9070,9070,0
20240319,175000,173404530,9070,9070,9070,9070,0
20240319,174900,173404530,9070,9070,9070,9070,0
20240319,174800,173404530,9070,9070,9070,9070,0
20240319,174700,173404530,9070,9070,9070,9070,0
20240319,174600,173404530,9070,9070,9070,9070,0
20240319,174500,173404530,9070,9070,9070,9070,0
20240319,174400,173404530,9070,9070,9070,9070,0
20240319,174300,173404530,9070,9070,9070,9070,0
20240319,174200,173404530,9070,9070,9070,9070,0
20240319,174100,173404530,9070,9070,9070,9070,0
20240319,174000,173404530,9070,9070,9070,9070,0
20240319,173900,173404530,9070,9070,9070,9070,0
20240319,173800,173404530,9070,9070,9070,9070,0
20240319,173700,173404530,9070,9070,9070,9070,0
20240319,173600,173404530,9070,9070,9070,9070,0
20240319,173500,173404530,9070,9070,9070,9070,0
20240319,173400,173404530,9070,9070,9070,9070,0
20240319,173300,173404530,9070,9070,9070,9070,0
20240319,173200,173404530,9070,9070,9070,9070,0
20240319,173100,173404530,9070,9070,9070,9070,0
20240319,173000,173404530,9070,9070,9070,9070,0
20240319,172900,173404530,9070,9070,9070,9070,0
20240319,172800,173404530,9070,9070,9070,9070,0
20240319,172700,173404530,9070,9070,9070,9070,0
20240319,172600,173404530,9070,9070,9070,9070,493
20240319,172500,173404530,9070,9070,9070,9070,0
20240319,172400,173404530,9070,9070,9070,9070,0
20240319,172300,173404530,9070,9070,9070,9070,0
20240319,172200,173404530,9070,9070,9070,9070,0
20240319,172100,173404530,9070,9070,9070,9070,0
20240319,172000,173404530,9070,9070,9070,9070,0
20240319,171900,173404530,9070,9070,9070,9070,0
20240319,171800,173404530,9070,9070,9070,9070,0
20240319,171700,173404530,9070,9070,9070,9070,0
20240319,171600,173404530,9070,9070,9070,9070,0
20240319,171500,173404530,9070,9070,9070,9070,0
20240319,171400,173404530,9070,9070,9070,9070,0
20240319,171300,173404530,9070,9070,9070,9070,0
20240319,171200,173404530,9070,9070,9070,9070,0
20240319,171100,173404530,9070,9070,9070,9070,0
20240319,171000,173404530,9070,9070,9070,9070,0
20240319,170900,173404530,9070,9070,9070,9070,0
20240319,170800,173404530,9070,9070,9070,9070,0
20240319,170700,173404530,9070,9070,9070,9070,0
20240319,170600,173404530,9070,9070,9070,9070,0
20240319,170500,173404530,9070,9070,9070,9070,0
20240319,170400,173404530,9070,9070,9070,9070,0
20240319,170300,173404530,9070,9070,9070,9070,0
20240319,170200,173404530,9070,9070,9070,9070,0
20240319,170100,173404530,9070,9070,9070,9070,0
20240319,170000,173404530,9070,9070,9070,9070,0
20240319,165900,173404530,9070,9070,9070,9070,0
20240319,165800,173404530,9070,9070,9070,9070,0
20240319,165700,173404530,9070,9070,9070,9070,0
20240319,165600,173404530,9070,9070,9070,9070,493
20240319,165500,173404530,9070,9070,9070,9070,0
20240319,165400,173404530,9070,9070,9070,9070,0
20240319,165300,173404530,9070,9070,9070,9070,0
20240319,165200,173404530,9070,9070,9070,9070,0
20240319,165100,173404530,9070,9070,9070,9070,0
20240319,165000,173404530,9070,9070,9070,9070,0
20240319,164900,173404530,9070,9070,9070,9070,0
20240319,164800,173404530,9070,9070,9070,9070,0
20240319,164700,173404530,9070,9070,9070,9070,0
20240319,164600,173404530,9070,9070,9070,9070,0
20240319,164500,173404530,9070,9070,9070,9070,0
20240319,164400,173404530,9070,9070,9070,9070,0
20240319,164300,173404530,9070,9070,9070,9070,0
20240319,164200,173404530,9070,9070,9070,9070,0
20240319,164100,173404530,9070,9070,9070,9070,0
20240319,164000,173404530,9070,9070,9070,9070,0
20240319,163900,173404530,9070,9070,9070,9070,0
20240319,163800,173404530,9070,9070,9070,9070,0
20240319,163700,173404530,9070,9070,9070,9070,0
20240319,163600,173404530,9070,9070,9070,9070,0
20240319,163500,173404530,9070,9070,9070,9070,0
20240319,163400,173404530,9070,9070,9070,9070,0
20240319,163300,173404530,9070,9070,9070,9070,0
20240319,163200,173404530,9070,9070,9070,9070,0
20240319,163100,173404530,9070,9070,9070,9070,0
20240319,163000,173404530,9070,9070,9070,9070,0
20240319,162900,173404530,9070,9070,9070,9070,0
20240319,162800,173404530,9070,9070,9070,9070,0
20240319,162700,173404530,9070,9070,9070,9070,0
20240319,162600,173404530,9070,9070,9070,9070,493
20240319,162500,173404530,9070,9070,9070,9070,0
20240319,162400,173404530,9070,9070,9070,9070,0
20240319,162300,173404530,9070,9070,9070,9070,0
20240319,162200,173404530,9070,9070,9070,9070,0
20240319,162100,173404530,9070,9070,9070,9070,0
20240319,162000,173404530,9070,9070,9070,9070,0
20240319,161900,173404530,9070,9070,9070,9070,0
20240319,161800,173404530,9070,9070,9070,9070,0
20240319,161700,173404530,9070,9070,9070,9070,0
20240319,161600,173404530,9070,9070,9070,9070,0
20240319,161500,173404530,9070,9070,9070,9070,0
20240319,161400,173404530,9070,9070,9070,9070,0
20240319,161300,173404530,9070,9070,9070,9070,0
20240319,161200,173404530,9070,9070,9070,9070,0
20240319,161100,173404530,9070,9070,9070,9070,0
20240319,161000,173404530,9070,9070,9070,9070,0
20240319,160900,173404530,9070,9070,9070,9070,0
20240319,160800,173404530,9070,9070,9070,9070,0
20240319,160700,173404530,9070,9070,9070,9070,0
20240319,160600,173404530,9070,9070,9070,9070,0
20240319,160500,173404530,9070,9070,9070,9070,0
20240319,160400,173404530,9070,9070,9070,9070,0
20240319,160300,173404530,9070,9070,9070,9070,0
20240319,160200,173404530,9070,9070,9070,9070,0
20240319,160100,173404530,9070,9070,9070,9070,0
20240319,160000,173404530,9070,9070,9070,9070,0
20240319,155900,173404530,9070,9070,9070,9070,0
20240319,155800,173404530,9070,9070,9070,9070,0
20240319,155700,173404530,9070,9070,9070,9070,0
20240319,155600,173404530,9070,9070,9070,9070,493
20240319,155500,173404530,9070,9070,9070,9070,0
20240319,155400,173404530,9070,9070,9070,9070,0
20240319,155300,173404530,9070,9070,9070,9070,0
20240319,155200,173404530,9070,9070,9070,9070,0
20240319,155100,173404530,9070,9070,9070,9070,0
20240319,155000,173404530,9070,9070,9070,9070,0
20240319,154900,173404530,9070,9070,9070,9070,0
20240319,154800,173404530,9070,9070,9070,9070,0
20240319,154700,173404530,9070,9070,9070,9070,0
20240319,154600,173404530,9070,9070,9070,9070,0
20240319,154500,173404530,9070,9070,9070,9070,0
20240319,154400,173404530,9070,9070,9070,9070,0
20240319,154300,173404530,9070,9070,9070,9070,0
20240319,154200,173404530,9070,9070,9070,9070,0
20240319,154100,173404530,9070,9070,9070,9070,0
20240319,154000,173404530,9070,9070,9070,9070,0
20240319,153900,173404530,9070,9070,9070,9070,0
20240319,153800,173404530,9070,9070,9070,9070,0
20240319,153700,173404530,9070,9070,9070,9070,0
20240319,153600,173404530,9070,9070,9070,9070,0
20240319,153500,173404530,9070,9070,9070,9070,0
20240319,153400,173404530,9070,9070,9070,9070,0
20240319,153300,173404530,9070,9070,9070,9070,0
20240319,153200,173404530,9070,9070,9070,9070,0
20240319,153100,173404530,9070,9070,9070,9070,0
20240319,153000,173404530,9070,9070,9070,9070,493
20240319,152900,168933020,9050,9050,9050,9050,0
20240319,152800,168933020,9050,9050,9050,9050,0
20240319,152700,168933020,9050,9050,9050,9050,0
20240319,152600,168933020,9050,9050,9050,9050,0
20240319,152500,168933020,9050,9050,9050,9050,0
20240319,152400,168933020,9050,9050,9050,9050,0
20240319,152300,168933020,9050,9050,9050,9050,0
20240319,152200,168933020,9050,9050,9050,9050,0
20240319,152100,168933020,9050,9050,9050,9050,0
20240319,152000,168933020,9050,9050,9050,9050,0
20240319,151900,168933020,9050,9070,9070,9050,2
20240319,151800,168914900,9050,9050,9050,9050,0
20240319,151700,168914900,9050,9050,9050,9050,22
20240319,151600,168715800,9070,9060,9070,9060,201
20240319,151500,166892740,9070,9070,9070,9070,0
20240319,151400,166892740,9070,9070,9070,9070,0
20240319,151300,166892740,9070,9070,9070,9070,0
20240319,151200,166892740,9070,9070,9070,9070,0
20240319,151100,166892740,9070,9060,9070,9060,16
20240319,151000,166747670,9060,9060,9060,9060,0
20240319,150900,166747670,9060,9060,9060,9060,0
20240319,150800,166747670,9060,9060,9060,9060,0
20240319,150700,166747670,9060,9060,9060,9060,12
20240319,150600,166638950,9060,9060,9060,9060,0
20240319,150500,166638950,9060,9060,9060,9060,7
20240319,150400,166575530,9060,9060,9060,9060,1
20240319,150300,166566470,9060,9060,9060,9060,0
20240319,150200,166566470,9060,9060,9060,9060,0
20240319,150100,166566470,9060,9060,9060,9060,0
20240319,150000,166566470,9060,9060,9060,9060,0
20240319,145900,166566470,9060,9060,9060,9060,0
20240319,145800,166566470,9060,9060,9060,9060,37
20240319,145700,166231250,9050,9050,9050,9050,0
20240319,145600,166231250,9050,9050,9050,9050,0
20240319,145500,166231250,9050,9050,9050,9050,0
20240319,145400,166231250,9050,9050,9050,9050,0
20240319,145300,166231250,9050,9050,9050,9050,0
20240319,145200,166231250,9050,9050,9050,9050,0
20240319,145100,166231250,9050,9050,9050,9050,0
20240319,145000,166231250,9050,9050,9050,9050,0
20240319,144900,166231250,9050,9060,9060,9050,1897
20240319,144800,149045380,9060,9060,9060,9060,0
20240319,144700,149045380,9060,9060,9060,9060,0
20240319,144600,149045380,9060,9060,9060,9060,0
20240319,144500,149045380,9060,9060,9060,9060,198
20240319,144400,147251500,9050,9050,9050,9050,0
20240319,144300,147251500,9050,9050,9050,9050,0
20240319,144200,147251500,9050,9050,9050,9050,0
20240319,144100,147251500,9050,9050,9050,9050,0
20240319,144000,147251500,9050,9050,9050,9050,20
20240319,143900,147070500,9080,9080,9080,9080,1
20240319,143800,147061420,9060,9060,9060,9060,0
20240319,143700,147061420,9060,9060,9060,9060,4
20240319,143600,147025180,9060,9060,9060,9060,9
20240319,143500,146943640,9050,9050,9050,9050,0
20240319,143400,146943640,9050,9050,9050,9050,1
20240319,143300,146934590,9060,9060,9060,9060,30
20240319,143200,146662790,9060,9060,9060,9060,1
20240319,143100,146653730,9060,9050,9060,9050,168
20240319,143000,145133320,9060,9050,9060,9050,20
20240319,142900,144952220,9050,9050,9050,9050,10
20240319,142800,144861720,9050,9060,9060,9050,2316
20240319,142700,123898010,9070,9070,9070,9070,0
20240319,142600,123898010,9070,9070,9070,9070,1
20240319,142500,123888940,9080,9080,9080,9080,6
20240319,142400,123834460,9080,9080,9080,9080,0
20240319,142300,123834460,9080,9080,9080,9080,1
20240319,142200,123825380,9060,9060,9060,9060,0
20240319,142100,123825380,9060,9060,9060,9060,0
20240319,142000,123825380,9060,9080,9080,9060,12
20240319,141900,123716460,9070,9070,9070,9060,25
20240319,141800,123489760,9070,9070,9070,9070,0
20240319,141700,123489760,9070,9070,9070,9070,0
20240319,141600,123489760,9070,9070,9070,9070,0
20240319,141500,123489760,9070,9070,9070,9070,0
20240319,141400,123489760,9070,9070,9070,9070,6
20240319,141300,123435340,9060,9060,9060,9060,0
20240319,141200,123435340,9060,9060,9060,9060,0
20240319,141100,123435340,9060,9060,9060,9060,0
20240319,141000,123435340,9060,9060,9060,9060,0
20240319,140900,123435340,9060,9060,9060,9060,0
20240319,140800,123435340,9060,9060,9060,9060,0
20240319,140700,123435340,9060,9060,9060,9060,11
20240319,140600,123335680,9060,9060,9060,9060,189
20240319,140500,121623340,9050,9050,9050,9050,10
20240319,140400,121532840,9050,9050,9050,9050,0
20240319,140300,121532840,9050,9050,9050,9050,5
20240319,140200,121487590,9060,9060,9060,9050,207
20240319,140100,119612240,9060,9060,9060,9060,0
20240319,140000,119612240,9060,9060,9060,9060,0
20240319,135900,119612240,9060,9060,9060,9060,0
20240319,135800,119612240,9060,9060,9060,9060,31
20240319,135700,119331380,9060,9060,9060,9060,0
20240319,135600,119331380,9060,9060,9060,9060,0
20240319,135500,119331380,9060,9060,9060,9060,0
20240319,135400,119331380,9060,9060,9060,9060,77
20240319,135300,118633760,9060,9060,9060,9060,5
20240319,135200,118588460,9050,9050,9050,9050,0
20240319,135100,118588460,9050,9050,9050,9050,0
20240319,135000,118588460,9050,9050,9050,9050,119
20240319,134900,117511510,9060,9060,9060,9060,1
20240319,134800,117502450,9060,9060,9060,9060,0
20240319,134700,117502450,9060,9060,9060,9060,25
20240319,134600,117275950,9060,9060,9060,9060,200
20240319,134500,115463950,9050,9050,9050,9050,0
20240319,134400,115463950,9050,9050,9050,9050,0
20240319,134300,115463950,9050,9050,9050,9050,0
20240319,134200,115463950,9050,9050,9050,9050,35
20240319,134100,115147200,9040,9050,9060,9040,1520
20240319,134000,101389520,9060,9060,9060,9060,1
20240319,133900,101380460,9050,9060,9060,9050,38
20240319,133800,101036230,9060,9060,9060,9060,0
20240319,133700,101036230,9060,9060,9060,9060,11
20240319,133600,100936570,9060,9060,9060,9060,0
20240319,133500,100936570,9060,9060,9060,9060,0
20240319,133400,100936570,9060,9060,9060,9060,13
20240319,133300,100818790,9060,9060,9060,9060,0
20240319,133200,100818790,9060,9060,9060,9060,0
20240319,133100,100818790,9060,9060,9060,9060,0
20240319,133000,100818790,9060,9060,9060,9060,0
20240319,132900,100818790,9060,9060,9060,9060,30
20240319,132800,100546990,9050,9060,9060,9050,106
20240319,132700,99586690,9060,9060,9060,9060,10
20240319,132600,99496090,9060,9060,9060,9060,1
20240319,132500,99487030,9050,9050,9050,9050,0
20240319,132400,99487030,9050,9050,9050,9050,0
20240319,132300,99487030,9050,9050,9050,9050,0
20240319,132200,99487030,9050,9050,9050,9050,631
20240319,132100,93776480,9050,9060,9060,9050,1159
20240319,132000,83284760,9060,9060,9060,9060,0
20240319,131900,83284760,9060,9060,9060,9060,0
20240319,131800,83284760,9060,9060,9060,9060,0
20240319,131700,83284760,9060,9060,9060,9060,0
20240319,131600,83284760,9060,9060,9060,9060,0
20240319,131500,83284760,9060,9060,9060,9060,0
20240319,131400,83284760,9060,9050,9060,9050,92
20240319,131300,82451760,9050,9050,9050,9050,18
20240319,131200,82288860,9050,9050,9050,9050,333
20240319,131100,79275210,9060,9060,9060,9060,23
20240319,131000,79066830,9060,9060,9060,9060,0
20240319,130900,79066830,9060,9060,9060,9060,24
20240319,130800,78849390,9070,9070,9070,9070,0
20240319,130700,78849390,9070,9070,9070,9070,0
20240319,130600,78849390,9070,9070,9070,9070,0
20240319,130500,78849390,9070,9070,9070,9070,0
20240319,130400,78849390,9070,9070,9070,9070,0
20240319,130300,78849390,9070,9070,9070,9070,0
20240319,130200,78849390,9070,9070,9070,9070,0
20240319,130100,78849390,9070,9070,9070,9070,0
20240319,130000,78849390,9070,9070,9070,9060,11
20240319,125900,78749630,9050,9050,9050,9050,0
20240319,125800,78749630,9050,9060,9060,9050,412
20240319,125700,75019030,9050,9050,9050,9050,0
20240319,125600,75019030,9050,9050,9050,9050,0
20240319,125500,75019030,9050,9050,9050,9050,0
20240319,125400,75019030,9050,9060,9060,9050,493
20240319,125300,70552680,9060,9060,9060,9060,0
20240319,125200,70552680,9060,9060,9060,9060,0
20240319,125100,70552680,9060,9060,9060,9060,0
20240319,125000,70552680,9060,9060,9060,9060,0
20240319,124900,70552680,9060,9060,9060,9060,1
20240319,124800,70543620,9070,9070,9070,9070,0
20240319,124700,70543620,9070,9070,9070,9070,0
20240319,124600,70543620,9070,9070,9070,9070,2
20240319,124500,70525480,9080,9080,9080,9080,2
20240319,124400,70507320,9060,9060,9060,9060,0
20240319,124300,70507320,9060,9070,9070,9060,116
20240319,124200,69455260,9070,9070,9070,9070,0
20240319,124100,69455260,9070,9070,9070,9070,0
20240319,124000,69455260,9070,9070,9070,9070,1
20240319,123900,69446190,9090,9070,9090,9060,267
20240319,123800,67026110,9070,9070,9070,9070,0
20240319,123700,67026110,9070,9070,9070,9070,25
20240319,123600,66799360,9070,9070,9070,9070,27
20240319,123500,66554470,9070,9070,9070,9070,0
20240319,123400,66554470,9070,9070,9070,9070,0
20240319,123300,66554470,9070,9070,9070,9070,0
20240319,123200,66554470,9070,9070,9070,9070,0
20240319,123100,66554470,9070,9080,9080,9070,2106
20240319,123000,47447920,9110,9110,9110,9110,0
20240319,122900,47447920,9110,9110,9110,9110,0
20240319,122800,47447920,9110,9110,9110,9110,0
20240319,122700,47447920,9110,9110,9110,9110,1
20240319,122600,47438810,9080,9090,9110,9080,229
20240319,122500,45356490,9090,9100,9100,9090,15
20240319,122400,45220040,9090,9090,9090,9090,0
20240319,122300,45220040,9090,9090,9090,9090,0
20240319,122200,45220040,9090,9090,9090,9090,0
20240319,122100,45220040,9090,9090,9090,9090,0
20240319,122000,45220040,9090,9090,9090,9090,0
20240319,121900,45220040,9090,9090,9090,9090,0
20240319,121800,45220040,9090,9090,9090,9090,0
20240319,121700,45220040,9090,9090,9090,9090,0
20240319,121600,45220040,9090,9090,9090,9090,0
20240319,121500,45220040,9090,9090,9090,9090,0
20240319,121400,45220040,9090,9090,9090,9090,0
20240319,121300,45220040,9090,9090,9090,9090,0
20240319,121200,45220040,9090,9090,9090,9090,0
20240319,121100,45220040,9090,9090,9090,9090,0
20240319,121000,45220040,9090,9090,9090,9090,0
20240319,120900,45220040,9090,9090,9090,9090,0
20240319,120800,45220040,9090,9090,9090,9090,0
20240319,120700,45220040,9090,9090,9090,9090,31
20240319,120600,44938250,9090,9090,9090,9080,94
20240319,120500,44083830,9090,9090,9090,9090,0
20240319,120400,44083830,9090,9090,9090,9090,0
20240319,120300,44083830,9090,9090,9090,9090,0
20240319,120200,44083830,9090,9090,9090,9090,0
20240319,120100,44083830,9090,9090,9090,9090,0
20240319,120000,44083830,9090,9090,9090,9090,0
20240319,115900,44083830,9090,9100,9100,9090,546
20240319,115800,39115500,9110,9110,9110,9110,0
20240319,115700,39115500,9110,9110,9110,9110,0
20240319,115600,39115500,9110,9110,9110,9110,1
20240319,115500,39106390,9100,9100,9100,9100,1
20240319,115400,39097290,9100,9110,9110,9100,57
20240319,115300,38578040,9110,9110,9110,9110,0
20240319,115200,38578040,9110,9110,9110,9110,0
20240319,115100,38578040,9110,9100,9110,9100,6
20240319,115000,38523430,9100,9100,9100,9100,0
20240319,114900,38523430,9100,9100,9100,9100,0
20240319,114800,38523430,9100,9100,9100,9100,0
20240319,114700,38523430,9100,9100,9100,9100,0
20240319,114600,38523430,9100,9100,9100,9100,0
20240319,114500,38523430,9100,9100,9100,9100,0
20240319,114400,38523430,9100,9100,9100,9100,0
20240319,114300,38523430,9100,9100,9100,9100,0
20240319,114200,38523430,9100,9100,9100,9100,0
20240319,114100,38523430,9100,9100,9100,9100,0
20240319,114000,38523430,9100,9100,9100,9100,0
20240319,113900,38523430,9100,9100,9100,9100,44
20240319,113800,38123030,9110,9100,9110,9100,129
20240319,113700,36947930,9110,9110,9110,9110,50
20240319,113600,36492430,9110,9110,9110,9110,0
20240319,113500,36492430,9110,9110,9110,9110,0
20240319,113400,36492430,9110,9110,9110,9110,0
20240319,113300,36492430,9110,9110,9110,9110,0
20240319,113200,36492430,9110,9110,9110,9110,0
20240319,113100,36492430,9110,9110,9110,9110,0
20240319,113000,36492430,9110,9110,9110,9110,0
20240319,112900,36492430,9110,9110,9110,9110,0
20240319,112800,36492430,9110,9110,9110,9110,1
20240319,112700,36483320,9110,9110,9110,9110,0
20240319,112600,36483320,9110,9110,9110,9110,0
20240319,112500,36483320,9110,9110,9110,9110,1
20240319,112400,36474210,9110,9110,9110,9110,2
20240319,112300,36455990,9100,9100,9100,9100,0
20240319,112200,36455990,9100,9100,9100,9100,0
20240319,112100,36455990,9100,9100,9100,9100,0
20240319,112000,36455990,9100,9100,9100,9100,0
20240319,111900,36455990,9100,9100,9100,9100,0
20240319,111800,36455990,9100,9100,9100,9100,0
20240319,111700,36455990,9100,9100,9100,9100,1
20240319,111600,36446890,9110,9110,9110,9110,0
20240319,111500,36446890,9110,9110,9110,9110,0
20240319,111400,36446890,9110,9110,9110,9110,0
20240319,111300,36446890,9110,9110,9110,9110,0
20240319,111200,36446890,9110,9110,9110,9110,0
20240319,111100,36446890,9110,9110,9110,9110,0
20240319,111000,36446890,9110,9080,9110,9080,9
20240319,110900,36364990,9080,9080,9080,9080,0
20240319,110800,36364990,9080,9090,9090,9080,18
20240319,110700,36201490,9090,9090,9090,9090,0
20240319,110600,36201490,9090,9090,9090,9090,107
20240319,110500,35228860,9080,9080,9080,9080,0
20240319,110400,35228860,9080,9080,9080,9080,0
20240319,110300,35228860,9080,9080,9080,9080,0
20240319,110200,35228860,9080,9080,9080,9080,0
20240319,110100,35228860,9080,9080,9080,9080,0
20240319,110000,35228860,9080,9080,9080,9080,0
20240319,105900,35228860,9080,9080,9080,9080,0
20240319,105800,35228860,9080,9080,9080,9080,0
20240319,105700,35228860,9080,9080,9080,9080,0
20240319,105600,35228860,9080,9080,9080,9080,1
20240319,105500,35219780,9080,9080,9080,9080,0
20240319,105400,35219780,9080,9080,9080,9080,0
20240319,105300,35219780,9080,9090,9090,9080,101
20240319,105200,34302690,9090,9090,9090,9090,0
20240319,105100,34302690,9090,9090,9090,9090,1
20240319,105000,34293600,9090,9090,9090,9090,0
20240319,104900,34293600,9090,9090,9090,9090,0
20240319,104800,34293600,9090,9090,9090,9090,0
20240319,104700,34293600,9090,9090,9090,9090,124
20240319,104600,33166440,9090,9090,9090,9090,0
20240319,104500,33166440,9090,9090,9090,9090,0
20240319,104400,33166440,9090,9090,9090,9090,0
20240319,104300,33166440,9090,9090,9090,9090,0
20240319,104200,33166440,9090,9090,9090,9090,0
20240319,104100,33166440,9090,9090,9090,9090,0
20240319,104000,33166440,9090,9090,9090,9090,0
20240319,103900,33166440,9090,9090,9090,9090,101
20240319,103800,32248350,9090,9090,9090,9090,50
20240319,103700,31793850,9080,9080,9080,9080,0
20240319,103600,31793850,9080,9080,9080,9080,0
20240319,103500,31793850,9080,9080,9080,9080,0
20240319,103400,31793850,9080,9080,9080,9080,306
20240319,103300,29015370,9080,9080,9080,9080,0
20240319,103200,29015370,9080,9090,9090,9080,447
20240319,103100,24952730,9110,9110,9110,9110,0
20240319,103000,24952730,9110,9110,9110,9110,0
20240319,102900,24952730,9110,9110,9110,9110,0
20240319,102800,24952730,9110,9110,9110,9110,31
20240319,102700,24670320,9110,9110,9110,9110,0
20240319,102600,24670320,9110,9110,9110,9110,0
20240319,102500,24670320,9110,9110,9110,9110,5
20240319,102400,24624770,9110,9110,9110,9110,0
20240319,102300,24624770,9110,9110,9110,9110,0
20240319,102200,24624770,9110,9110,9110,9110,0
20240319,102100,24624770,9110,9110,9110,9110,0
20240319,102000,24624770,9110,9110,9110,9110,0
20240319,101900,24624770,9110,9110,9110,9110,1
20240319,101800,24615660,9110,9110,9110,9110,2
20240319,101700,24597440,9110,9110,9110,9090,505
20240319,101600,20004980,9110,9110,9110,9110,0
20240319,101500,20004980,9110,9110,9110,9110,0
20240319,101400,20004980,9110,9110,9110,9110,5
20240319,101300,19959430,9110,9110,9110,9110,0
20240319,101200,19959430,9110,9110,9110,9110,1
20240319,101100,19950320,9100,9100,9100,9100,0
20240319,101000,19950320,9100,9100,9100,9100,0
20240319,100900,19950320,9100,9100,9100,9100,0
20240319,100800,19950320,9100,9100,9100,9100,1
20240319,100700,19941220,9110,9110,9110,9110,10
20240319,100600,19850120,9110,9110,9110,9110,0
20240319,100500,19850120,9110,9110,9110,9110,0
20240319,100400,19850120,9110,9110,9110,9110,0
20240319,100300,19850120,9110,9110,9110,9110,1
20240319,100200,19841010,9080,9080,9080,9080,0
20240319,100100,19841010,9080,9080,9080,9080,0
20240319,100000,19841010,9080,9080,9080,9080,97
20240319,095900,18960250,9110,9110,9110,9110,0
20240319,095800,18960250,9110,9110,9110,9110,0
20240319,095700,18960250,9110,9110,9110,9110,6
20240319,095600,18905590,9110,9110,9110,9110,0
20240319,095500,18905590,9110,9090,9110,9090,7
20240319,095400,18841840,9100,9100,9100,9100,0
20240319,095300,18841840,9100,9100,9100,9100,0
20240319,095200,18841840,9100,9100,9100,9100,1
20240319,095100,18832740,9110,9110,9110,9110,0
20240319,095000,18832740,9110,9090,9110,9090,2
20240319,094900,18814540,9080,9080,9080,9080,0
20240319,094800,18814540,9080,9090,9090,9080,9
20240319,094700,18732810,9090,9090,9090,9090,11
20240319,094600,18632820,9090,9090,9090,9090,0
20240319,094500,18632820,9090,9090,9090,9090,15
20240319,094400,18496470,9090,9100,9100,9090,183
20240319,094300,16832500,9100,9100,9100,9100,4
20240319,094200,16796100,9100,9100,9100,9100,0
20240319,094100,16796100,9100,9100,9100,9100,0
20240319,094000,16796100,9100,9100,9100,9100,1
20240319,093900,16787000,9100,9100,9100,9100,0
20240319,093800,16787000,9100,9100,9100,9100,0
20240319,093700,16787000,9100,9100,9100,9100,9
20240319,093600,16705100,9130,9110,9130,9110,4
20240319,093500,16668600,9100,9100,9100,9100,120
20240319,093400,15576600,9110,9110,9110,9110,114
20240319,093300,14538060,9110,9110,9110,9110,50
20240319,093200,14082560,9110,9130,9140,9110,11
20240319,093100,13982060,9140,9140,9140,9140,0
20240319,093000,13982060,9140,9140,9140,9140,1
20240319,092900,13972920,9190,9110,9190,9110,300
20240319,092800,11236670,9110,9110,9110,9110,190
20240319,092700,9505770,9110,9110,9110,9110,0
20240319,092600,9505770,9110,9110,9110,9110,0
20240319,092500,9505770,9110,9110,9110,9110,10
20240319,092400,9414670,9110,9100,9110,9100,8
20240319,092300,9341850,9100,9100,9100,9100,0
20240319,092200,9341850,9100,9100,9100,9100,83
20240319,092100,8586550,9100,9100,9100,9100,0
20240319,092000,8586550,9100,9100,9100,9100,0
20240319,091900,8586550,9100,9100,9100,9100,0
20240319,091800,8586550,9100,9100,9100,9100,0
20240319,091700,8586550,9100,9110,9110,9100,51
20240319,091600,8121950,9100,9100,9100,9100,1
20240319,091500,8112850,9110,9100,9110,9100,2
20240319,091400,8094640,9080,9080,9090,9080,31
20240319,091300,7813150,9080,9080,9080,9080,0
20240319,091200,7813150,9080,9090,9090,9080,440
20240319,091100,3816260,9090,9090,9090,9090,1
20240319,091000,3807170,9090,9090,9090,9090,10
20240319,090900,3716270,9090,9100,9110,9090,4
20240319,090800,3679880,9110,9110,9110,9110,1
20240319,090700,3670770,9110,9100,9110,9100,72
20240319,090600,3014860,9110,9110,9110,9110,0
20240319,090500,3014860,9110,9110,9110,9110,1
20240319,090400,3005750,9090,9110,9110,9090,169
20240319,090300,1467850,9110,9110,9110,9110,27
20240319,090200,1221880,9110,9110,9110,9110,20
20240319,090100,1039680,9120,9120,9120,9120,0
20240319,090000,1039680,9120,9120,9120,9120,114