KissMeData/087600/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,195600,767183300,10010,10010,10010,10010,675
20240312,195500,767183300,10010,10010,10010,10010,0
20240312,195400,767183300,10010,10010,10010,10010,0
20240312,195300,767183300,10010,10010,10010,10010,0
20240312,195200,767183300,10010,10010,10010,10010,0
20240312,195100,767183300,10010,10010,10010,10010,0
20240312,195000,767183300,10010,10010,10010,10010,0
20240312,194900,767183300,10010,10010,10010,10010,0
20240312,194800,767183300,10010,10010,10010,10010,0
20240312,194700,767183300,10010,10010,10010,10010,0
20240312,194600,767183300,10010,10010,10010,10010,0
20240312,194500,767183300,10010,10010,10010,10010,0
20240312,194400,767183300,10010,10010,10010,10010,0
20240312,194300,767183300,10010,10010,10010,10010,0
20240312,194200,767183300,10010,10010,10010,10010,0
20240312,194100,767183300,10010,10010,10010,10010,0
20240312,194000,767183300,10010,10010,10010,10010,0
20240312,193900,767183300,10010,10010,10010,10010,0
20240312,193800,767183300,10010,10010,10010,10010,0
20240312,193700,767183300,10010,10010,10010,10010,0
20240312,193600,767183300,10010,10010,10010,10010,0
20240312,193500,767183300,10010,10010,10010,10010,0
20240312,193400,767183300,10010,10010,10010,10010,0
20240312,193300,767183300,10010,10010,10010,10010,0
20240312,193200,767183300,10010,10010,10010,10010,0
20240312,193100,767183300,10010,10010,10010,10010,0
20240312,193000,767183300,10010,10010,10010,10010,0
20240312,192900,767183300,10010,10010,10010,10010,0
20240312,192800,767183300,10010,10010,10010,10010,0
20240312,192700,767183300,10010,10010,10010,10010,0
20240312,192600,767183300,10010,10010,10010,10010,675
20240312,192500,767183300,10010,10010,10010,10010,0
20240312,192400,767183300,10010,10010,10010,10010,0
20240312,192300,767183300,10010,10010,10010,10010,0
20240312,192200,767183300,10010,10010,10010,10010,0
20240312,192100,767183300,10010,10010,10010,10010,0
20240312,192000,767183300,10010,10010,10010,10010,0
20240312,191900,767183300,10010,10010,10010,10010,0
20240312,191800,767183300,10010,10010,10010,10010,0
20240312,191700,767183300,10010,10010,10010,10010,0
20240312,191600,767183300,10010,10010,10010,10010,0
20240312,191500,767183300,10010,10010,10010,10010,0
20240312,191400,767183300,10010,10010,10010,10010,0
20240312,191300,767183300,10010,10010,10010,10010,0
20240312,191200,767183300,10010,10010,10010,10010,0
20240312,191100,767183300,10010,10010,10010,10010,0
20240312,191000,767183300,10010,10010,10010,10010,0
20240312,190900,767183300,10010,10010,10010,10010,0
20240312,190800,767183300,10010,10010,10010,10010,0
20240312,190700,767183300,10010,10010,10010,10010,0
20240312,190600,767183300,10010,10010,10010,10010,0
20240312,190500,767183300,10010,10010,10010,10010,0
20240312,190400,767183300,10010,10010,10010,10010,0
20240312,190300,767183300,10010,10010,10010,10010,0
20240312,190200,767183300,10010,10010,10010,10010,0
20240312,190100,767183300,10010,10010,10010,10010,0
20240312,190000,767183300,10010,10010,10010,10010,0
20240312,185900,767183300,10010,10010,10010,10010,0
20240312,185800,767183300,10010,10010,10010,10010,0
20240312,185700,767183300,10010,10010,10010,10010,0
20240312,185600,767183300,10010,10010,10010,10010,675
20240312,185500,767183300,10010,10010,10010,10010,0
20240312,185400,767183300,10010,10010,10010,10010,0
20240312,185300,767183300,10010,10010,10010,10010,0
20240312,185200,767183300,10010,10010,10010,10010,0
20240312,185100,767183300,10010,10010,10010,10010,0
20240312,185000,767183300,10010,10010,10010,10010,0
20240312,184900,767183300,10010,10010,10010,10010,0
20240312,184800,767183300,10010,10010,10010,10010,0
20240312,184700,767183300,10010,10010,10010,10010,0
20240312,184600,767183300,10010,10010,10010,10010,0
20240312,184500,767183300,10010,10010,10010,10010,0
20240312,184400,767183300,10010,10010,10010,10010,0
20240312,184300,767183300,10010,10010,10010,10010,0
20240312,184200,767183300,10010,10010,10010,10010,0
20240312,184100,767183300,10010,10010,10010,10010,0
20240312,184000,767183300,10010,10010,10010,10010,0
20240312,183900,767183300,10010,10010,10010,10010,0
20240312,183800,767183300,10010,10010,10010,10010,0
20240312,183700,767183300,10010,10010,10010,10010,0
20240312,183600,767183300,10010,10010,10010,10010,0
20240312,183500,767183300,10010,10010,10010,10010,0
20240312,183400,767183300,10010,10010,10010,10010,0
20240312,183300,767183300,10010,10010,10010,10010,0
20240312,183200,767183300,10010,10010,10010,10010,0
20240312,183100,767183300,10010,10010,10010,10010,0
20240312,183000,767183300,10010,10010,10010,10010,0
20240312,182900,767183300,10010,10010,10010,10010,0
20240312,182800,767183300,10010,10010,10010,10010,0
20240312,182700,767183300,10010,10010,10010,10010,0
20240312,182600,767183300,10010,10010,10010,10010,675
20240312,182500,767183300,10010,10010,10010,10010,0
20240312,182400,767183300,10010,10010,10010,10010,0
20240312,182300,767183300,10010,10010,10010,10010,0
20240312,182200,767183300,10010,10010,10010,10010,0
20240312,182100,767183300,10010,10010,10010,10010,0
20240312,182000,767183300,10010,10010,10010,10010,0
20240312,181900,767183300,10010,10010,10010,10010,0
20240312,181800,767183300,10010,10010,10010,10010,0
20240312,181700,767183300,10010,10010,10010,10010,0
20240312,181600,767183300,10010,10010,10010,10010,0
20240312,181500,767183300,10010,10010,10010,10010,0
20240312,181400,767183300,10010,10010,10010,10010,0
20240312,181300,767183300,10010,10010,10010,10010,0
20240312,181200,767183300,10010,10010,10010,10010,0
20240312,181100,767183300,10010,10010,10010,10010,0
20240312,181000,767183300,10010,10010,10010,10010,0
20240312,180900,767183300,10010,10010,10010,10010,0
20240312,180800,767183300,10010,10010,10010,10010,0
20240312,180700,767183300,10010,10010,10010,10010,0
20240312,180600,767183300,10010,10010,10010,10010,0
20240312,180500,767183300,10010,10010,10010,10010,0
20240312,180400,767183300,10010,10010,10010,10010,0
20240312,180300,767183300,10010,10010,10010,10010,0
20240312,180200,767183300,10010,10010,10010,10010,0
20240312,180100,767183300,10010,10010,10010,10010,0
20240312,180000,767183300,10010,10010,10010,10010,0
20240312,175900,767183300,10010,10010,10010,10010,0
20240312,175800,767183300,10010,10010,10010,10010,0
20240312,175700,767183300,10010,10010,10010,10010,0
20240312,175600,767183300,10010,10010,10010,10010,675
20240312,175500,767183300,10010,10010,10010,10010,0
20240312,175400,767183300,10010,10010,10010,10010,0
20240312,175300,767183300,10010,10010,10010,10010,0
20240312,175200,767183300,10010,10010,10010,10010,0
20240312,175100,767183300,10010,10010,10010,10010,0
20240312,175000,767183300,10010,10010,10010,10010,0
20240312,174900,767183300,10010,10010,10010,10010,0
20240312,174800,767183300,10010,10010,10010,10010,0
20240312,174700,767183300,10010,10010,10010,10010,0
20240312,174600,767183300,10010,10010,10010,10010,0
20240312,174500,767183300,10010,10010,10010,10010,0
20240312,174400,767183300,10010,10010,10010,10010,0
20240312,174300,767183300,10010,10010,10010,10010,0
20240312,174200,767183300,10010,10010,10010,10010,0
20240312,174100,767183300,10010,10010,10010,10010,0
20240312,174000,767183300,10010,10010,10010,10010,0
20240312,173900,767183300,10010,10010,10010,10010,0
20240312,173800,767183300,10010,10010,10010,10010,0
20240312,173700,767183300,10010,10010,10010,10010,0
20240312,173600,767183300,10010,10010,10010,10010,0
20240312,173500,767183300,10010,10010,10010,10010,0
20240312,173400,767183300,10010,10010,10010,10010,0
20240312,173300,767183300,10010,10010,10010,10010,0
20240312,173200,767183300,10010,10010,10010,10010,0
20240312,173100,767183300,10010,10010,10010,10010,0
20240312,173000,767183300,10010,10010,10010,10010,0
20240312,172900,767183300,10010,10010,10010,10010,0
20240312,172800,767183300,10010,10010,10010,10010,0
20240312,172700,767183300,10010,10010,10010,10010,0
20240312,172600,767183300,10010,10010,10010,10010,675
20240312,172500,767183300,10010,10010,10010,10010,0
20240312,172400,767183300,10010,10010,10010,10010,0
20240312,172300,767183300,10010,10010,10010,10010,0
20240312,172200,767183300,10010,10010,10010,10010,0
20240312,172100,767183300,10010,10010,10010,10010,0
20240312,172000,767183300,10010,10010,10010,10010,0
20240312,171900,767183300,10010,10010,10010,10010,0
20240312,171800,767183300,10010,10010,10010,10010,0
20240312,171700,767183300,10010,10010,10010,10010,0
20240312,171600,767183300,10010,10010,10010,10010,0
20240312,171500,767183300,10010,10010,10010,10010,0
20240312,171400,767183300,10010,10010,10010,10010,0
20240312,171300,767183300,10010,10010,10010,10010,0
20240312,171200,767183300,10010,10010,10010,10010,0
20240312,171100,767183300,10010,10010,10010,10010,0
20240312,171000,767183300,10010,10010,10010,10010,0
20240312,170900,767183300,10010,10010,10010,10010,0
20240312,170800,767183300,10010,10010,10010,10010,0
20240312,170700,767183300,10010,10010,10010,10010,0
20240312,170600,767183300,10010,10010,10010,10010,0
20240312,170500,767183300,10010,10010,10010,10010,0
20240312,170400,767183300,10010,10010,10010,10010,0
20240312,170300,767183300,10010,10010,10010,10010,0
20240312,170200,767183300,10010,10010,10010,10010,0
20240312,170100,767183300,10010,10010,10010,10010,0
20240312,170000,767183300,10010,10010,10010,10010,0
20240312,165900,767183300,10010,10010,10010,10010,0
20240312,165800,767183300,10010,10010,10010,10010,0
20240312,165700,767183300,10010,10010,10010,10010,0
20240312,165600,767183300,10010,10010,10010,10010,675
20240312,165500,767183300,10010,10010,10010,10010,0
20240312,165400,767183300,10010,10010,10010,10010,0
20240312,165300,767183300,10010,10010,10010,10010,0
20240312,165200,767183300,10010,10010,10010,10010,0
20240312,165100,767183300,10010,10010,10010,10010,0
20240312,165000,767183300,10010,10010,10010,10010,0
20240312,164900,767183300,10010,10010,10010,10010,0
20240312,164800,767183300,10010,10010,10010,10010,0
20240312,164700,767183300,10010,10010,10010,10010,0
20240312,164600,767183300,10010,10010,10010,10010,0
20240312,164500,767183300,10010,10010,10010,10010,0
20240312,164400,767183300,10010,10010,10010,10010,0
20240312,164300,767183300,10010,10010,10010,10010,0
20240312,164200,767183300,10010,10010,10010,10010,0
20240312,164100,767183300,10010,10010,10010,10010,0
20240312,164000,767183300,10010,10010,10010,10010,0
20240312,163900,767183300,10010,10010,10010,10010,0
20240312,163800,767183300,10010,10010,10010,10010,0
20240312,163700,767183300,10010,10010,10010,10010,0
20240312,163600,767183300,10010,10010,10010,10010,0
20240312,163500,767183300,10010,10010,10010,10010,0
20240312,163400,767183300,10010,10010,10010,10010,0
20240312,163300,767183300,10010,10010,10010,10010,0
20240312,163200,767183300,10010,10010,10010,10010,0
20240312,163100,767183300,10010,10010,10010,10010,0
20240312,163000,767183300,10010,10010,10010,10010,0
20240312,162900,767183300,10010,10010,10010,10010,0
20240312,162800,767183300,10010,10010,10010,10010,0
20240312,162700,767183300,10010,10010,10010,10010,0
20240312,162600,767183300,10010,10010,10010,10010,675
20240312,162500,767183300,10010,10010,10010,10010,0
20240312,162400,767183300,10010,10010,10010,10010,0
20240312,162300,767183300,10010,10010,10010,10010,0
20240312,162200,767183300,10010,10010,10010,10010,0
20240312,162100,767183300,10010,10010,10010,10010,0
20240312,162000,767183300,10010,10010,10010,10010,0
20240312,161900,767183300,10010,10010,10010,10010,0
20240312,161800,767183300,10010,10010,10010,10010,0
20240312,161700,767183300,10010,10010,10010,10010,0
20240312,161600,767183300,10010,10010,10010,10010,0
20240312,161500,767183300,10010,10010,10010,10010,0
20240312,161400,767183300,10010,10010,10010,10010,0
20240312,161300,767183300,10010,10010,10010,10010,0
20240312,161200,767183300,10010,10010,10010,10010,0
20240312,161100,767183300,10010,10010,10010,10010,0
20240312,161000,767183300,10010,10010,10010,10010,0
20240312,160900,767183300,10010,10010,10010,10010,0
20240312,160800,767183300,10010,10010,10010,10010,0
20240312,160700,767183300,10010,10010,10010,10010,0
20240312,160600,767183300,10010,10010,10010,10010,0
20240312,160500,767183300,10010,10010,10010,10010,0
20240312,160400,767183300,10010,10010,10010,10010,0
20240312,160300,767183300,10010,10010,10010,10010,0
20240312,160200,767183300,10010,10010,10010,10010,0
20240312,160100,767183300,10010,10010,10010,10010,0
20240312,160000,767183300,10010,10010,10010,10010,0
20240312,155900,767183300,10010,10010,10010,10010,0
20240312,155800,767183300,10010,10010,10010,10010,0
20240312,155700,767183300,10010,10010,10010,10010,0
20240312,155600,767183300,10010,10010,10010,10010,675
20240312,155500,767183300,10010,10010,10010,10010,0
20240312,155400,767183300,10010,10010,10010,10010,0
20240312,155300,767183300,10010,10010,10010,10010,0
20240312,155200,767183300,10010,10010,10010,10010,0
20240312,155100,767183300,10010,10010,10010,10010,0
20240312,155000,767183300,10010,10010,10010,10010,0
20240312,154900,767183300,10010,10010,10010,10010,0
20240312,154800,767183300,10010,10010,10010,10010,0
20240312,154700,767183300,10010,10010,10010,10010,0
20240312,154600,767183300,10010,10010,10010,10010,0
20240312,154500,767183300,10010,10010,10010,10010,0
20240312,154400,767183300,10010,10010,10010,10010,0
20240312,154300,767183300,10010,10010,10010,10010,0
20240312,154200,767183300,10010,10010,10010,10010,0
20240312,154100,767183300,10010,10010,10010,10010,0
20240312,154000,767183300,10010,10010,10010,10010,0
20240312,153900,767183300,10010,10010,10010,10010,0
20240312,153800,767183300,10010,10010,10010,10010,0
20240312,153700,767183300,10010,10010,10010,10010,0
20240312,153600,767183300,10010,10010,10010,10010,0
20240312,153500,767183300,10010,10010,10010,10010,0
20240312,153400,767183300,10010,10010,10010,10010,0
20240312,153300,767183300,10010,10010,10010,10010,0
20240312,153200,767183300,10010,10010,10010,10010,0
20240312,153100,767183300,10010,10010,10010,10010,0
20240312,153000,767183300,10010,10010,10010,10010,675
20240312,152900,760426550,10000,10000,10000,10000,0
20240312,152800,760426550,10000,10000,10000,10000,0
20240312,152700,760426550,10000,10000,10000,10000,0
20240312,152600,760426550,10000,10000,10000,10000,0
20240312,152500,760426550,10000,10000,10000,10000,0
20240312,152400,760426550,10000,10000,10000,10000,0
20240312,152300,760426550,10000,10000,10000,10000,0
20240312,152200,760426550,10000,10000,10000,10000,0
20240312,152100,760426550,10000,10000,10000,10000,0
20240312,152000,760426550,10000,10000,10000,10000,0
20240312,151900,760426550,10000,10010,10010,10000,11
20240312,151800,760316470,9980,9980,9980,9980,71
20240312,151700,759607890,9980,9980,9980,9980,0
20240312,151600,759607890,9980,9980,9980,9980,3
20240312,151500,759577950,10010,10010,10010,10010,5
20240312,151400,759527900,10040,10040,10040,10040,6
20240312,151300,759467660,10000,9980,10000,9980,1232
20240312,151200,747152780,9980,9980,9980,9980,0
20240312,151100,747152780,9980,9980,9980,9980,5
20240312,151000,747102880,9980,9990,9990,9980,411
20240312,150900,743001050,9980,9980,9980,9980,3
20240312,150800,742971110,9990,9990,9990,9990,16
20240312,150700,742811270,10000,10000,10000,10000,3
20240312,150600,742781270,10000,10000,10000,10000,500
20240312,150500,737781270,10000,10050,10060,10000,647
20240312,150400,731300680,10040,9990,10040,9990,1954
20240312,150300,711724840,10000,9950,10000,9950,780
20240312,150200,703939000,9950,9950,9950,9950,1
20240312,150100,703929050,9950,9980,9980,9950,21
20240312,150000,703720040,9930,9950,9950,9930,810
20240312,145900,695675840,9980,9960,9980,9940,309
20240312,145800,692594100,9960,9960,9960,9960,1
20240312,145700,692584140,9990,9990,9990,9990,10
20240312,145600,692484240,10000,10000,10000,10000,0
20240312,145500,692484240,10000,10000,10000,10000,1
20240312,145400,692474240,9990,9960,9990,9960,1252
20240312,145300,679979210,9960,9960,9960,9960,1
20240312,145200,679969250,9910,9910,9910,9910,1
20240312,145100,679959340,9940,9940,9940,9940,17
20240312,145000,679790360,9910,9910,9910,9910,9
20240312,144900,679701170,9960,9960,9960,9960,0
20240312,144800,679701170,9960,9960,9960,9960,0
20240312,144700,679701170,9960,9960,9960,9960,1
20240312,144600,679691210,9960,9960,9960,9960,0
20240312,144500,679691210,9960,9960,9960,9960,1
20240312,144400,679681250,9890,9900,9900,9890,50
20240312,144300,679186560,9980,9980,9980,9980,0
20240312,144200,679186560,9980,9960,9980,9950,957
20240312,144100,669642940,9950,9940,9950,9940,211
20240312,144000,667543990,9950,9940,9950,9940,109
20240312,143900,666460520,9930,9930,9930,9930,0
20240312,143800,666460520,9930,9930,9930,9930,0
20240312,143700,666460520,9930,9930,9930,9930,140
20240312,143600,665070320,9940,9910,9940,9910,1238
20240312,143500,652794700,9910,9910,9910,9910,0
20240312,143400,652794700,9910,9850,9910,9850,519
20240312,143300,647657410,9850,9850,9850,9850,2
20240312,143200,647637710,9900,9900,9900,9900,0
20240312,143100,647637710,9900,9900,9900,9900,265
20240312,143000,645014210,9890,9870,9890,9870,801
20240312,142900,637096330,9880,9870,9880,9870,354
20240312,142800,633599410,9840,9840,9840,9840,500
20240312,142700,628679410,9840,9840,9840,9840,0
20240312,142600,628679410,9840,9840,9840,9840,15
20240312,142500,628531810,9840,9840,9840,9840,0
20240312,142400,628531810,9840,9840,9840,9840,0
20240312,142300,628531810,9840,9840,9840,9840,0
20240312,142200,628531810,9840,9840,9840,9840,0
20240312,142100,628531810,9840,9840,9840,9840,0
20240312,142000,628531810,9840,9840,9840,9840,0
20240312,141900,628531810,9840,9840,9840,9840,0
20240312,141800,628531810,9840,9840,9840,9840,0
20240312,141700,628531810,9840,9840,9840,9840,0
20240312,141600,628531810,9840,9870,9870,9840,300
20240312,141500,625579710,9880,9880,9880,9880,497
20240312,141400,620669350,9830,9830,9830,9830,0
20240312,141300,620669350,9830,9870,9870,9830,924
20240312,141200,611576230,9880,9880,9880,9880,1
20240312,141100,611566350,9880,9880,9880,9880,9
20240312,141000,611477430,9880,9870,9880,9870,193
20240312,140900,609570660,9870,9870,9870,9870,0
20240312,140800,609570660,9870,9870,9870,9870,0
20240312,140700,609570660,9870,9870,9870,9870,0
20240312,140600,609570660,9870,9870,9870,9870,0
20240312,140500,609570660,9870,9870,9870,9870,0
20240312,140400,609570660,9870,9870,9870,9870,0
20240312,140300,609570660,9870,9870,9870,9870,9
20240312,140200,609481830,9850,9850,9850,9850,0
20240312,140100,609481830,9850,9850,9850,9850,0
20240312,140000,609481830,9850,9850,9850,9850,0
20240312,135900,609481830,9850,9850,9850,9850,0
20240312,135800,609481830,9850,9850,9850,9850,9
20240312,135700,609393180,9850,9850,9850,9850,0
20240312,135600,609393180,9850,9860,9860,9850,12
20240312,135500,609274970,9840,9840,9840,9840,0
20240312,135400,609274970,9840,9850,9850,9840,310
20240312,135300,606223810,9850,9850,9850,9850,310
20240312,135200,603170310,9910,9910,9910,9910,0
20240312,135100,603170310,9910,9910,9910,9910,1
20240312,135000,603160400,9910,9910,9910,9910,0
20240312,134900,603160400,9910,9910,9910,9910,0
20240312,134800,603160400,9910,9910,9910,9910,0
20240312,134700,603160400,9910,9910,9910,9910,0
20240312,134600,603160400,9910,9910,9910,9910,0
20240312,134500,603160400,9910,9910,9910,9910,0
20240312,134400,603160400,9910,9910,9910,9910,1
20240312,134300,603150490,9900,9900,9900,9900,1
20240312,134200,603140590,9880,9880,9880,9880,204
20240312,134100,601125070,9880,9880,9880,9880,0
20240312,134000,601125070,9880,9880,9880,9880,0
20240312,133900,601125070,9880,9880,9880,9880,0
20240312,133800,601125070,9880,9880,9880,9880,1
20240312,133700,601115190,9840,9840,9840,9840,0
20240312,133600,601115190,9840,9840,9840,9840,25
20240312,133500,600869190,9870,9870,9870,9870,115
20240312,133400,599734140,9840,9840,9840,9840,0
20240312,133300,599734140,9840,9840,9840,9840,0
20240312,133200,599734140,9840,9840,9840,9840,0
20240312,133100,599734140,9840,9840,9840,9840,231
20240312,133000,597461100,9840,9840,9840,9840,50
20240312,132900,596969100,9840,9860,9910,9840,102
20240312,132800,595965100,9860,9880,9880,9860,20
20240312,132700,595767730,9910,9910,9910,9910,0
20240312,132600,595767730,9910,9910,9910,9910,0
20240312,132500,595767730,9910,9910,9910,9910,0
20240312,132400,595767730,9910,9910,9910,9910,0
20240312,132300,595767730,9910,9900,9910,9900,10
20240312,132200,595668720,9900,9900,9900,9900,10
20240312,132100,595569720,9900,9900,9900,9900,2
20240312,132000,595549920,9880,9880,9880,9880,1
20240312,131900,595540040,9900,9900,9900,9900,9
20240312,131800,595450940,9900,9910,9910,9900,23
20240312,131700,595223040,9890,9890,9900,9890,69
20240312,131600,594540620,9890,9890,9890,9890,49
20240312,131500,594056010,9890,9890,9890,9890,0
20240312,131400,594056010,9890,9880,9890,9880,21
20240312,131300,593848520,9880,9880,9880,9880,547
20240312,131200,588444160,9880,9880,9880,9880,1
20240312,131100,588434280,9890,9890,9890,9890,32
20240312,131000,588117800,9890,9890,9890,9890,0
20240312,130900,588117800,9890,9890,9890,9890,0
20240312,130800,588117800,9890,9890,9890,9890,0
20240312,130700,588117800,9890,9890,9890,9890,0
20240312,130600,588117800,9890,9890,9890,9890,30
20240312,130500,587821100,9890,9900,9900,9890,53
20240312,130400,587296420,9900,9900,9900,9900,0
20240312,130300,587296420,9900,9900,9900,9900,3
20240312,130200,587266720,9900,9880,9900,9880,9
20240312,130100,587177660,9880,9880,9880,9880,73
20240312,130000,586456420,9880,9880,9880,9880,1
20240312,125900,586446540,9880,9880,9880,9880,0
20240312,125800,586446540,9880,9880,9880,9880,7
20240312,125700,586377380,9910,9920,9920,9910,11
20240312,125600,586268350,9880,9880,9880,9880,191
20240312,125500,584381270,9920,9920,9920,9920,2
20240312,125400,584361430,9880,9900,9900,9880,56
20240312,125300,583807910,9930,9930,9930,9900,16
20240312,125200,583649450,9900,9890,9900,9890,90
20240312,125100,582758550,9880,9870,9880,9870,289
20240312,125000,579903900,9870,9830,9870,9830,46
20240312,124900,579451280,9870,9870,9870,9870,1
20240312,124800,579441410,9830,9830,9830,9830,0
20240312,124700,579441410,9830,9830,9830,9830,0
20240312,124600,579441410,9830,9830,9830,9830,0
20240312,124500,579441410,9830,9830,9830,9830,0
20240312,124400,579441410,9830,9830,9830,9830,0
20240312,124300,579441410,9830,9830,9830,9830,0
20240312,124200,579441410,9830,9830,9830,9830,0
20240312,124100,579441410,9830,9830,9830,9830,0
20240312,124000,579441410,9830,9830,9830,9830,0
20240312,123900,579441410,9830,9830,9830,9830,18
20240312,123800,579264470,9870,9870,9870,9870,1
20240312,123700,579254600,9830,9830,9830,9830,6
20240312,123600,579195620,9830,9830,9830,9830,216
20240312,123500,577072340,9830,9830,9830,9830,0
20240312,123400,577072340,9830,9830,9830,9830,0
20240312,123300,577072340,9830,9830,9830,9830,0
20240312,123200,577072340,9830,9830,9830,9830,100
20240312,123100,576089340,9870,9870,9870,9870,1
20240312,123000,576079470,9830,9830,9830,9830,6
20240312,122900,576020490,9860,9860,9860,9860,0
20240312,122800,576020490,9860,9860,9860,9860,0
20240312,122700,576020490,9860,9830,9860,9830,300
20240312,122600,573068490,9870,9870,9870,9870,0
20240312,122500,573068490,9870,9870,9870,9870,0
20240312,122400,573068490,9870,9870,9870,9870,0
20240312,122300,573068490,9870,9870,9870,9870,0
20240312,122200,573068490,9870,9870,9870,9870,0
20240312,122100,573068490,9870,9870,9870,9870,0
20240312,122000,573068490,9870,9870,9870,9870,0
20240312,121900,573068490,9870,9870,9870,9870,0
20240312,121800,573068490,9870,9870,9870,9870,0
20240312,121700,573068490,9870,9870,9870,9870,0
20240312,121600,573068490,9870,9870,9870,9870,0
20240312,121500,573068490,9870,9870,9870,9870,10
20240312,121400,572969790,9870,9870,9870,9870,0
20240312,121300,572969790,9870,9870,9870,9870,10
20240312,121200,572871090,9870,9870,9870,9870,26
20240312,121100,572614470,9870,9870,9870,9870,0
20240312,121000,572614470,9870,9870,9870,9870,0
20240312,120900,572614470,9870,9870,9870,9870,0
20240312,120800,572614470,9870,9830,9870,9830,103
20240312,120700,571598260,9860,9860,9860,9860,236
20240312,120600,569271300,9860,9860,9860,9860,0
20240312,120500,569271300,9860,9860,9860,9860,2
20240312,120400,569251580,9820,9850,9850,9820,331
20240312,120300,565991290,9850,9850,9850,9850,704
20240312,120200,559056890,9850,9870,9870,9850,45
20240312,120100,558613150,9870,9870,9870,9870,0
20240312,120000,558613150,9870,9870,9870,9870,0
20240312,115900,558613150,9870,9870,9870,9870,3
20240312,115800,558583540,9860,9860,9860,9860,0
20240312,115700,558583540,9860,9860,9860,9860,0
20240312,115600,558583540,9860,9860,9860,9860,0
20240312,115500,558583540,9860,9860,9860,9860,0
20240312,115400,558583540,9860,9860,9860,9860,0
20240312,115300,558583540,9860,9850,9860,9850,8
20240312,115200,558504730,9850,9850,9850,9850,0
20240312,115100,558504730,9850,9850,9850,9850,8
20240312,115000,558425930,9860,9870,9870,9860,184
20240312,114900,556609930,9870,9860,9870,9860,44
20240312,114800,556176080,9840,9840,9840,9840,0
20240312,114700,556176080,9840,9840,9840,9840,43
20240312,114600,555752960,9820,9820,9820,9820,2496
20240312,114500,531242240,9830,9830,9830,9830,25
20240312,114400,530996490,9810,9810,9810,9810,0
20240312,114300,530996490,9810,9810,9810,9810,0
20240312,114200,530996490,9810,9780,9810,9780,189
20240312,114100,529145340,9780,9780,9780,9780,995
20240312,114000,519414240,9770,9790,9790,9770,123
20240312,113900,518210970,9780,9780,9780,9780,26
20240312,113800,517956690,9780,9790,9790,9770,100
20240312,113700,516978890,9770,9780,9780,9760,633
20240312,113600,510793550,9780,9780,9780,9780,480
20240312,113500,506099150,9780,9800,9800,9780,289
20240312,113400,503270570,9810,9820,9820,9810,83
20240312,113300,502456280,9820,9820,9820,9820,0
20240312,113200,502456280,9820,9800,9820,9800,46
20240312,113100,502005020,9800,9800,9800,9800,20
20240312,113000,501809020,9800,9800,9800,9800,16
20240312,112900,501652220,9780,9800,9800,9780,559
20240312,112800,496184220,9800,9790,9800,9790,36
20240312,112700,495831760,9790,9790,9790,9790,111
20240312,112600,494745070,9800,9800,9800,9800,100
20240312,112500,493765070,9800,9840,9840,9800,2279
20240312,112400,471388910,9940,9940,9940,9940,0
20240312,112300,471388910,9940,9940,9940,9940,0
20240312,112200,471388910,9940,9940,9940,9940,0
20240312,112100,471388910,9940,9940,9940,9940,0
20240312,112000,471388910,9940,9940,9940,9940,202
20240312,111900,469381030,9930,9870,9930,9870,400
20240312,111800,465418630,9930,9930,9930,9930,0
20240312,111700,465418630,9930,9930,9930,9930,0
20240312,111600,465418630,9930,9930,9930,9930,0
20240312,111500,465418630,9930,9930,9930,9930,0
20240312,111400,465418630,9930,9840,9930,9840,206
20240312,111300,463391260,9840,9840,9840,9840,0
20240312,111200,463391260,9840,9840,9840,9840,0
20240312,111100,463391260,9840,9840,9840,9840,0
20240312,111000,463391260,9840,9820,9840,9820,118
20240312,110900,462232480,9840,9840,9840,9840,0
20240312,110800,462232480,9840,9840,9840,9840,1
20240312,110700,462222640,9830,9840,9840,9830,57
20240312,110600,461661960,9840,9830,9840,9830,438
20240312,110500,457353130,9830,9830,9830,9830,51
20240312,110400,456851800,9810,9810,9850,9810,56
20240312,110300,456302240,9810,9810,9810,9810,0
20240312,110200,456302240,9810,9810,9810,9810,0
20240312,110100,456302240,9810,9810,9810,9810,2
20240312,110000,456282620,9800,9800,9800,9800,0
20240312,105900,456282620,9800,9800,9800,9800,0
20240312,105800,456282620,9800,9810,9810,9800,81
20240312,105700,455488780,9810,9830,9860,9810,188
20240312,105600,453642480,9860,9830,9860,9830,141
20240312,105500,452256360,9830,9830,9830,9830,133
20240312,105400,450948970,9870,9870,9870,9820,3134
20240312,105300,420171600,9830,9850,9850,9830,840
20240312,105200,411914200,9840,9860,9860,9840,98
20240312,105100,410948930,9860,9900,9900,9860,91
20240312,105000,410051040,9860,9880,9880,9860,72
20240312,104900,409340470,9880,9900,9900,9880,76
20240312,104800,408589430,9870,9860,9870,9860,111
20240312,104700,407494230,9860,9890,9890,9840,1113
20240312,104600,396506570,9880,9880,9890,9880,89
20240312,104500,395627180,9880,9890,9890,9880,81
20240312,104400,394826830,9880,9890,9920,9880,84
20240312,104300,393996310,9880,9890,9890,9880,78
20240312,104200,393225270,9890,9930,9930,9890,1030
20240312,104100,383020050,9910,9910,9910,9910,75
20240312,104000,382276800,9910,9920,9920,9910,139
20240312,103900,380898560,9920,9940,9940,9920,83
20240312,103800,380074880,9930,9940,9940,9930,124
20240312,103700,378842560,9930,9930,9930,9930,439
20240312,103600,374483290,9930,9930,9930,9930,0
20240312,103500,374483290,9930,9930,9930,9930,0
20240312,103400,374483290,9930,9950,9950,9930,348
20240312,103300,371025490,9950,9950,9950,9950,20
20240312,103200,370826490,9980,9980,9980,9980,0
20240312,103100,370826490,9980,9980,9980,9980,993
20240312,103000,360916350,9970,9970,9970,9970,7
20240312,102900,360846560,9970,9970,9970,9970,0
20240312,102800,360846560,9970,9980,9980,9970,45
20240312,102700,360397610,9990,9990,9990,9990,1
20240312,102600,360387620,10010,10000,10010,10000,43
20240312,102500,359957590,10000,10000,10000,10000,500
20240312,102400,354957590,10000,10000,10000,10000,1
20240312,102300,354947590,10000,10000,10000,10000,0
20240312,102200,354947590,10000,10000,10000,10000,0
20240312,102100,354947590,10000,10000,10000,10000,0
20240312,102000,354947590,10000,10000,10000,10000,2
20240312,101900,354927590,10000,10000,10000,10000,0
20240312,101800,354927590,10000,10000,10000,10000,2
20240312,101700,354907590,10000,10000,10000,10000,641
20240312,101600,348497590,10000,10000,10000,10000,0
20240312,101500,348497590,10000,10000,10000,10000,20
20240312,101400,348297590,9970,9970,9970,9970,0
20240312,101300,348297590,9970,9970,9970,9970,5
20240312,101200,348247740,9920,9920,9920,9920,0
20240312,101100,348247740,9920,9920,9920,9920,0
20240312,101000,348247740,9920,9950,9950,9890,282
20240312,100900,345452050,9960,9960,9960,9960,10
20240312,100800,345352450,9960,10010,10010,9960,92
20240312,100700,344435880,9980,9980,9980,9980,0
20240312,100600,344435880,9980,10010,10010,9980,198
20240312,100500,342457170,9990,10000,10000,9990,75
20240312,100400,341707460,10010,10010,10010,10010,54
20240312,100300,341166920,10010,10000,10010,10000,410
20240312,100200,337065920,9990,9990,9990,9990,23
20240312,100100,336836150,10000,10010,10010,10000,500
20240312,100000,331835750,10030,10000,10030,10000,56
20240312,095900,331274250,10000,9990,10000,9990,149
20240312,095800,329785240,9960,9960,9990,9960,194
20240312,095700,327852970,9980,9970,9980,9970,747
20240312,095600,320399930,9960,9910,9960,9910,334
20240312,095500,317089940,9900,9900,9900,9900,477
20240312,095400,312367640,9890,9860,9890,9860,1555
20240312,095300,297017810,9850,9850,9850,9850,9
20240312,095200,296929160,9850,9850,9850,9850,90
20240312,095100,296042660,9860,9860,9860,9860,1
20240312,095000,296032800,9810,9810,9810,9810,10
20240312,094900,295934700,9810,9810,9810,9810,44
20240312,094800,295503060,9810,9800,9810,9800,953
20240312,094700,286156700,9780,9780,9790,9780,190
20240312,094600,284297500,9780,9780,9780,9780,3
20240312,094500,284268160,9740,9740,9740,9740,0
20240312,094400,284268160,9740,9800,9800,9740,104
20240312,094300,283254060,9800,9800,9800,9800,2
20240312,094200,283234460,9740,9720,9740,9720,138
20240312,094100,281891610,9690,9690,9690,9690,300
20240312,094000,278984610,9690,9690,9700,9690,688
20240312,093900,272317310,9690,9700,9700,9690,1031
20240312,093800,262322350,9700,9700,9700,9700,30
20240312,093700,262031350,9740,9700,9740,9690,881
20240312,093600,253489620,9690,9710,9720,9690,1591
20240312,093500,238050420,9690,9700,9710,9690,774
20240312,093400,230547310,9710,9770,9770,9700,6249
20240312,093300,169708080,9760,9760,9760,9760,100
20240312,093200,168732080,9760,9760,9770,9740,375
20240312,093100,165076750,9760,9820,9820,9760,4785
20240312,093000,118263620,9820,9840,9840,9820,724
20240312,092900,111150590,9840,9850,9850,9840,253
20240312,092800,108658550,9880,9880,9880,9880,1
20240312,092700,108648670,9880,9880,9880,9880,2
20240312,092600,108628910,9880,9830,9880,9830,12
20240312,092500,108510850,9830,9830,9830,9830,0
20240312,092400,108510850,9830,9830,9830,9830,340
20240312,092300,105168650,9830,9830,9830,9830,181
20240312,092200,103389420,9830,9890,9890,9820,253
20240312,092100,100896170,9890,9830,9890,9830,365
20240312,092000,97298320,9830,9830,9830,9830,234
20240312,091900,94998100,9830,9830,9830,9830,1
20240312,091800,94988270,9830,9830,9830,9830,148
20240312,091700,93533430,9830,9830,9830,9830,5
20240312,091600,93484280,9830,9910,9910,9820,793
20240312,091500,85675080,9900,9900,9900,9900,207
20240312,091400,83625780,9840,9840,9840,9840,400
20240312,091300,79689780,9840,9850,9850,9840,951
20240312,091200,70331890,9840,9840,9840,9840,0
20240312,091100,70331890,9840,9840,9840,9840,800
20240312,091000,62459890,9790,9810,9810,9780,375
20240312,090900,58788410,9820,9940,9940,9810,1695
20240312,090800,42114430,9950,9970,9970,9950,2
20240312,090700,42094510,9980,9980,9980,9980,0
20240312,090600,42094510,9980,9980,9980,9980,27
20240312,090500,41825050,9980,9890,9980,9890,69
20240312,090400,41142520,9860,9860,9860,9850,262
20240312,090300,38561470,9860,9860,9870,9850,1036
20240312,090200,28347580,9860,9850,9860,9810,411
20240312,090100,24306580,9850,9950,9950,9850,1850
20240312,090000,5933480,9950,10000,10000,9950,594