KissMeData/049430/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,192900,89278890,9060,9060,9060,9060,313
20240313,192800,89278890,9060,9060,9060,9060,0
20240313,192700,89278890,9060,9060,9060,9060,0
20240313,192600,89278890,9060,9060,9060,9060,0
20240313,192500,89278890,9060,9060,9060,9060,0
20240313,192400,89278890,9060,9060,9060,9060,0
20240313,192300,89278890,9060,9060,9060,9060,0
20240313,192200,89278890,9060,9060,9060,9060,0
20240313,192100,89278890,9060,9060,9060,9060,0
20240313,192000,89278890,9060,9060,9060,9060,0
20240313,191900,89278890,9060,9060,9060,9060,0
20240313,191800,89278890,9060,9060,9060,9060,0
20240313,191700,89278890,9060,9060,9060,9060,0
20240313,191600,89278890,9060,9060,9060,9060,0
20240313,191500,89278890,9060,9060,9060,9060,0
20240313,191400,89278890,9060,9060,9060,9060,0
20240313,191300,89278890,9060,9060,9060,9060,0
20240313,191200,89278890,9060,9060,9060,9060,0
20240313,191100,89278890,9060,9060,9060,9060,0
20240313,191000,89278890,9060,9060,9060,9060,0
20240313,190900,89278890,9060,9060,9060,9060,0
20240313,190800,89278890,9060,9060,9060,9060,0
20240313,190700,89278890,9060,9060,9060,9060,0
20240313,190600,89278890,9060,9060,9060,9060,0
20240313,190500,89278890,9060,9060,9060,9060,0
20240313,190400,89278890,9060,9060,9060,9060,0
20240313,190300,89278890,9060,9060,9060,9060,0
20240313,190200,89278890,9060,9060,9060,9060,0
20240313,190100,89278890,9060,9060,9060,9060,0
20240313,190000,89278890,9060,9060,9060,9060,0
20240313,185900,89278890,9060,9060,9060,9060,313
20240313,185800,89278890,9060,9060,9060,9060,0
20240313,185700,89278890,9060,9060,9060,9060,0
20240313,185600,89278890,9060,9060,9060,9060,0
20240313,185500,89278890,9060,9060,9060,9060,0
20240313,185400,89278890,9060,9060,9060,9060,0
20240313,185300,89278890,9060,9060,9060,9060,0
20240313,185200,89278890,9060,9060,9060,9060,0
20240313,185100,89278890,9060,9060,9060,9060,0
20240313,185000,89278890,9060,9060,9060,9060,0
20240313,184900,89278890,9060,9060,9060,9060,0
20240313,184800,89278890,9060,9060,9060,9060,0
20240313,184700,89278890,9060,9060,9060,9060,0
20240313,184600,89278890,9060,9060,9060,9060,0
20240313,184500,89278890,9060,9060,9060,9060,0
20240313,184400,89278890,9060,9060,9060,9060,0
20240313,184300,89278890,9060,9060,9060,9060,0
20240313,184200,89278890,9060,9060,9060,9060,0
20240313,184100,89278890,9060,9060,9060,9060,0
20240313,184000,89278890,9060,9060,9060,9060,0
20240313,183900,89278890,9060,9060,9060,9060,0
20240313,183800,89278890,9060,9060,9060,9060,0
20240313,183700,89278890,9060,9060,9060,9060,0
20240313,183600,89278890,9060,9060,9060,9060,0
20240313,183500,89278890,9060,9060,9060,9060,0
20240313,183400,89278890,9060,9060,9060,9060,0
20240313,183300,89278890,9060,9060,9060,9060,0
20240313,183200,89278890,9060,9060,9060,9060,0
20240313,183100,89278890,9060,9060,9060,9060,0
20240313,183000,89278890,9060,9060,9060,9060,0
20240313,182900,89278890,9060,9060,9060,9060,313
20240313,182800,89278890,9060,9060,9060,9060,0
20240313,182700,89278890,9060,9060,9060,9060,0
20240313,182600,89278890,9060,9060,9060,9060,0
20240313,182500,89278890,9060,9060,9060,9060,0
20240313,182400,89278890,9060,9060,9060,9060,0
20240313,182300,89278890,9060,9060,9060,9060,0
20240313,182200,89278890,9060,9060,9060,9060,0
20240313,182100,89278890,9060,9060,9060,9060,0
20240313,182000,89278890,9060,9060,9060,9060,0
20240313,181900,89278890,9060,9060,9060,9060,0
20240313,181800,89278890,9060,9060,9060,9060,0
20240313,181700,89278890,9060,9060,9060,9060,0
20240313,181600,89278890,9060,9060,9060,9060,0
20240313,181500,89278890,9060,9060,9060,9060,0
20240313,181400,89278890,9060,9060,9060,9060,0
20240313,181300,89278890,9060,9060,9060,9060,0
20240313,181200,89278890,9060,9060,9060,9060,0
20240313,181100,89278890,9060,9060,9060,9060,0
20240313,181000,89278890,9060,9060,9060,9060,0
20240313,180900,89278890,9060,9060,9060,9060,0
20240313,180800,89278890,9060,9060,9060,9060,0
20240313,180700,89278890,9060,9060,9060,9060,0
20240313,180600,89278890,9060,9060,9060,9060,0
20240313,180500,89278890,9060,9060,9060,9060,0
20240313,180400,89278890,9060,9060,9060,9060,0
20240313,180300,89278890,9060,9060,9060,9060,0
20240313,180200,89278890,9060,9060,9060,9060,0
20240313,180100,89278890,9060,9060,9060,9060,0
20240313,180000,89278890,9060,9060,9060,9060,0
20240313,175900,89278890,9060,9060,9060,9060,313
20240313,175800,89278890,9060,9060,9060,9060,0
20240313,175700,89278890,9060,9060,9060,9060,0
20240313,175600,89278890,9060,9060,9060,9060,0
20240313,175500,89278890,9060,9060,9060,9060,0
20240313,175400,89278890,9060,9060,9060,9060,0
20240313,175300,89278890,9060,9060,9060,9060,0
20240313,175200,89278890,9060,9060,9060,9060,0
20240313,175100,89278890,9060,9060,9060,9060,0
20240313,175000,89278890,9060,9060,9060,9060,0
20240313,174900,89278890,9060,9060,9060,9060,0
20240313,174800,89278890,9060,9060,9060,9060,0
20240313,174700,89278890,9060,9060,9060,9060,0
20240313,174600,89278890,9060,9060,9060,9060,0
20240313,174500,89278890,9060,9060,9060,9060,0
20240313,174400,89278890,9060,9060,9060,9060,0
20240313,174300,89278890,9060,9060,9060,9060,0
20240313,174200,89278890,9060,9060,9060,9060,0
20240313,174100,89278890,9060,9060,9060,9060,0
20240313,174000,89278890,9060,9060,9060,9060,0
20240313,173900,89278890,9060,9060,9060,9060,0
20240313,173800,89278890,9060,9060,9060,9060,0
20240313,173700,89278890,9060,9060,9060,9060,0
20240313,173600,89278890,9060,9060,9060,9060,0
20240313,173500,89278890,9060,9060,9060,9060,0
20240313,173400,89278890,9060,9060,9060,9060,0
20240313,173300,89278890,9060,9060,9060,9060,0
20240313,173200,89278890,9060,9060,9060,9060,0
20240313,173100,89278890,9060,9060,9060,9060,0
20240313,173000,89278890,9060,9060,9060,9060,0
20240313,172900,89278890,9060,9060,9060,9060,313
20240313,172800,89278890,9060,9060,9060,9060,0
20240313,172700,89278890,9060,9060,9060,9060,0
20240313,172600,89278890,9060,9060,9060,9060,0
20240313,172500,89278890,9060,9060,9060,9060,0
20240313,172400,89278890,9060,9060,9060,9060,0
20240313,172300,89278890,9060,9060,9060,9060,0
20240313,172200,89278890,9060,9060,9060,9060,0
20240313,172100,89278890,9060,9060,9060,9060,0
20240313,172000,89278890,9060,9060,9060,9060,0
20240313,171900,89278890,9060,9060,9060,9060,0
20240313,171800,89278890,9060,9060,9060,9060,0
20240313,171700,89278890,9060,9060,9060,9060,0
20240313,171600,89278890,9060,9060,9060,9060,0
20240313,171500,89278890,9060,9060,9060,9060,0
20240313,171400,89278890,9060,9060,9060,9060,0
20240313,171300,89278890,9060,9060,9060,9060,0
20240313,171200,89278890,9060,9060,9060,9060,0
20240313,171100,89278890,9060,9060,9060,9060,0
20240313,171000,89278890,9060,9060,9060,9060,0
20240313,170900,89278890,9060,9060,9060,9060,0
20240313,170800,89278890,9060,9060,9060,9060,0
20240313,170700,89278890,9060,9060,9060,9060,0
20240313,170600,89278890,9060,9060,9060,9060,0
20240313,170500,89278890,9060,9060,9060,9060,0
20240313,170400,89278890,9060,9060,9060,9060,0
20240313,170300,89278890,9060,9060,9060,9060,0
20240313,170200,89278890,9060,9060,9060,9060,0
20240313,170100,89278890,9060,9060,9060,9060,0
20240313,170000,89278890,9060,9060,9060,9060,0
20240313,165900,89278890,9060,9060,9060,9060,313
20240313,165800,89278890,9060,9060,9060,9060,0
20240313,165700,89278890,9060,9060,9060,9060,0
20240313,165600,89278890,9060,9060,9060,9060,0
20240313,165500,89278890,9060,9060,9060,9060,0
20240313,165400,89278890,9060,9060,9060,9060,0
20240313,165300,89278890,9060,9060,9060,9060,0
20240313,165200,89278890,9060,9060,9060,9060,0
20240313,165100,89278890,9060,9060,9060,9060,0
20240313,165000,89278890,9060,9060,9060,9060,0
20240313,164900,89278890,9060,9060,9060,9060,0
20240313,164800,89278890,9060,9060,9060,9060,0
20240313,164700,89278890,9060,9060,9060,9060,0
20240313,164600,89278890,9060,9060,9060,9060,0
20240313,164500,89278890,9060,9060,9060,9060,0
20240313,164400,89278890,9060,9060,9060,9060,0
20240313,164300,89278890,9060,9060,9060,9060,0
20240313,164200,89278890,9060,9060,9060,9060,0
20240313,164100,89278890,9060,9060,9060,9060,0
20240313,164000,89278890,9060,9060,9060,9060,0
20240313,163900,89278890,9060,9060,9060,9060,0
20240313,163800,89278890,9060,9060,9060,9060,0
20240313,163700,89278890,9060,9060,9060,9060,0
20240313,163600,89278890,9060,9060,9060,9060,0
20240313,163500,89278890,9060,9060,9060,9060,0
20240313,163400,89278890,9060,9060,9060,9060,0
20240313,163300,89278890,9060,9060,9060,9060,0
20240313,163200,89278890,9060,9060,9060,9060,0
20240313,163100,89278890,9060,9060,9060,9060,0
20240313,163000,89278890,9060,9060,9060,9060,0
20240313,162900,89278890,9060,9060,9060,9060,313
20240313,162800,89278890,9060,9060,9060,9060,0
20240313,162700,89278890,9060,9060,9060,9060,0
20240313,162600,89278890,9060,9060,9060,9060,0
20240313,162500,89278890,9060,9060,9060,9060,0
20240313,162400,89278890,9060,9060,9060,9060,0
20240313,162300,89278890,9060,9060,9060,9060,0
20240313,162200,89278890,9060,9060,9060,9060,0
20240313,162100,89278890,9060,9060,9060,9060,0
20240313,162000,89278890,9060,9060,9060,9060,0
20240313,161900,89278890,9060,9060,9060,9060,0
20240313,161800,89278890,9060,9060,9060,9060,0
20240313,161700,89278890,9060,9060,9060,9060,0
20240313,161600,89278890,9060,9060,9060,9060,0
20240313,161500,89278890,9060,9060,9060,9060,0
20240313,161400,89278890,9060,9060,9060,9060,0
20240313,161300,89278890,9060,9060,9060,9060,0
20240313,161200,89278890,9060,9060,9060,9060,0
20240313,161100,89278890,9060,9060,9060,9060,0
20240313,161000,89278890,9060,9060,9060,9060,0
20240313,160900,89278890,9060,9060,9060,9060,0
20240313,160800,89278890,9060,9060,9060,9060,0
20240313,160700,89278890,9060,9060,9060,9060,0
20240313,160600,89278890,9060,9060,9060,9060,0
20240313,160500,89278890,9060,9060,9060,9060,0
20240313,160400,89278890,9060,9060,9060,9060,0
20240313,160300,89278890,9060,9060,9060,9060,0
20240313,160200,89278890,9060,9060,9060,9060,0
20240313,160100,89278890,9060,9060,9060,9060,0
20240313,160000,89278890,9060,9060,9060,9060,0
20240313,155900,89278890,9060,9060,9060,9060,313
20240313,155800,89278890,9060,9060,9060,9060,0
20240313,155700,89278890,9060,9060,9060,9060,0
20240313,155600,89278890,9060,9060,9060,9060,0
20240313,155500,89278890,9060,9060,9060,9060,0
20240313,155400,89278890,9060,9060,9060,9060,0
20240313,155300,89278890,9060,9060,9060,9060,0
20240313,155200,89278890,9060,9060,9060,9060,0
20240313,155100,89278890,9060,9060,9060,9060,0
20240313,155000,89278890,9060,9060,9060,9060,0
20240313,154900,89278890,9060,9060,9060,9060,0
20240313,154800,89278890,9060,9060,9060,9060,0
20240313,154700,89278890,9060,9060,9060,9060,0
20240313,154600,89278890,9060,9060,9060,9060,0
20240313,154500,89278890,9060,9060,9060,9060,0
20240313,154400,89278890,9060,9060,9060,9060,0
20240313,154300,89278890,9060,9060,9060,9060,0
20240313,154200,89278890,9060,9060,9060,9060,0
20240313,154100,89278890,9060,9060,9060,9060,0
20240313,154000,89278890,9060,9060,9060,9060,0
20240313,153900,89278890,9060,9060,9060,9060,0
20240313,153800,89278890,9060,9060,9060,9060,0
20240313,153700,89278890,9060,9060,9060,9060,0
20240313,153600,89278890,9060,9060,9060,9060,0
20240313,153500,89278890,9060,9060,9060,9060,0
20240313,153400,89278890,9060,9060,9060,9060,0
20240313,153300,89278890,9060,9060,9060,9060,0
20240313,153200,89278890,9060,9060,9060,9060,0
20240313,153100,89278890,9060,9060,9060,9060,0
20240313,153000,89278890,9060,9060,9060,9060,313
20240313,152900,86443110,9070,9070,9070,9070,0
20240313,152800,86443110,9070,9070,9070,9070,0
20240313,152700,86443110,9070,9070,9070,9070,0
20240313,152600,86443110,9070,9070,9070,9070,0
20240313,152500,86443110,9070,9070,9070,9070,0
20240313,152400,86443110,9070,9070,9070,9070,0
20240313,152300,86443110,9070,9070,9070,9070,0
20240313,152200,86443110,9070,9070,9070,9070,0
20240313,152100,86443110,9070,9070,9070,9070,0
20240313,152000,86443110,9070,9070,9070,9070,0
20240313,151900,86443110,9070,9070,9070,9070,0
20240313,151800,86443110,9070,9070,9070,9070,0
20240313,151700,86443110,9070,9070,9070,9070,0
20240313,151600,86443110,9070,9070,9070,9070,0
20240313,151500,86443110,9070,9070,9070,9070,0
20240313,151400,86443110,9070,9070,9070,9070,0
20240313,151300,86443110,9070,9070,9070,9070,0
20240313,151200,86443110,9070,9070,9070,9070,0
20240313,151100,86443110,9070,9070,9070,9070,0
20240313,151000,86443110,9070,9070,9070,9070,0
20240313,150900,86443110,9070,9070,9070,9070,0
20240313,150800,86443110,9070,9070,9070,9070,5
20240313,150700,86397760,9070,9070,9070,9070,0
20240313,150600,86397760,9070,9070,9070,9070,0
20240313,150500,86397760,9070,9070,9070,9070,0
20240313,150400,86397760,9070,9070,9070,9070,0
20240313,150300,86397760,9070,9070,9070,9070,1
20240313,150200,86388690,9060,9060,9060,9060,0
20240313,150100,86388690,9060,9060,9060,9060,0
20240313,150000,86388690,9060,9060,9060,9060,0
20240313,145900,86388690,9060,9060,9060,9060,10
20240313,145800,86298090,9070,9070,9070,9070,0
20240313,145700,86298090,9070,9070,9070,9070,0
20240313,145600,86298090,9070,9070,9070,9070,0
20240313,145500,86298090,9070,9070,9070,9070,0
20240313,145400,86298090,9070,9070,9070,9070,0
20240313,145300,86298090,9070,9070,9070,9070,0
20240313,145200,86298090,9070,9070,9070,9070,0
20240313,145100,86298090,9070,9070,9070,9070,0
20240313,145000,86298090,9070,9070,9070,9070,0
20240313,144900,86298090,9070,9070,9070,9070,1
20240313,144800,86289020,9050,9050,9050,9050,0
20240313,144700,86289020,9050,9050,9050,9050,0
20240313,144600,86289020,9050,9050,9050,9050,0
20240313,144500,86289020,9050,9050,9050,9050,0
20240313,144400,86289020,9050,9050,9050,9050,0
20240313,144300,86289020,9050,9050,9050,9050,0
20240313,144200,86289020,9050,9050,9050,9050,0
20240313,144100,86289020,9050,9070,9070,9050,17
20240313,144000,86135150,9050,9020,9050,9020,34
20240313,143900,85827700,9020,9020,9020,9020,0
20240313,143800,85827700,9020,9020,9020,9020,1
20240313,143700,85818680,9000,9000,9000,9000,9
20240313,143600,85737680,9000,9000,9000,9000,0
20240313,143500,85737680,9000,9000,9000,9000,0
20240313,143400,85737680,9000,9000,9000,9000,0
20240313,143300,85737680,9000,9000,9000,9000,0
20240313,143200,85737680,9000,9000,9000,9000,0
20240313,143100,85737680,9000,9000,9000,9000,0
20240313,143000,85737680,9000,9000,9000,9000,0
20240313,142900,85737680,9000,9000,9000,9000,0
20240313,142800,85737680,9000,9000,9000,9000,0
20240313,142700,85737680,9000,9000,9000,9000,0
20240313,142600,85737680,9000,9000,9000,9000,0
20240313,142500,85737680,9000,9000,9000,9000,0
20240313,142400,85737680,9000,9000,9000,9000,0
20240313,142300,85737680,9000,9000,9000,9000,0
20240313,142200,85737680,9000,9000,9000,9000,0
20240313,142100,85737680,9000,9000,9000,9000,0
20240313,142000,85737680,9000,9000,9000,9000,0
20240313,141900,85737680,9000,9000,9000,9000,1
20240313,141800,85728680,9000,9000,9000,9000,0
20240313,141700,85728680,9000,9000,9000,9000,0
20240313,141600,85728680,9000,9000,9000,9000,1
20240313,141500,85719680,8960,8960,8960,8960,0
20240313,141400,85719680,8960,8960,8960,8960,0
20240313,141300,85719680,8960,8990,8990,8960,166
20240313,141200,84230920,8990,8990,8990,8990,0
20240313,141100,84230920,8990,8990,8990,8990,6
20240313,141000,84176980,8990,8990,8990,8990,0
20240313,140900,84176980,8990,8990,8990,8990,0
20240313,140800,84176980,8990,8990,8990,8990,0
20240313,140700,84176980,8990,8990,8990,8990,0
20240313,140600,84176980,8990,8990,8990,8990,0
20240313,140500,84176980,8990,8990,8990,8990,0
20240313,140400,84176980,8990,8990,8990,8990,0
20240313,140300,84176980,8990,8990,8990,8990,5
20240313,140200,84132030,8990,8990,8990,8990,0
20240313,140100,84132030,8990,8990,8990,8990,0
20240313,140000,84132030,8990,8990,8990,8990,0
20240313,135900,84132030,8990,8990,8990,8990,1
20240313,135800,84123040,8970,8970,8970,8970,1
20240313,135700,84114070,8970,8970,8970,8970,0
20240313,135600,84114070,8970,8970,8970,8970,0
20240313,135500,84114070,8970,8970,8970,8970,0
20240313,135400,84114070,8970,8970,8970,8970,0
20240313,135300,84114070,8970,8970,8970,8970,0
20240313,135200,84114070,8970,8990,8990,8970,51
20240313,135100,83656580,8970,8970,8970,8970,0
20240313,135000,83656580,8970,8970,8970,8970,0
20240313,134900,83656580,8970,8970,8970,8970,0
20240313,134800,83656580,8970,8970,8970,8970,1
20240313,134700,83647610,8980,8980,8980,8980,1
20240313,134600,83638630,8980,8980,8980,8980,0
20240313,134500,83638630,8980,8980,8980,8980,0
20240313,134400,83638630,8980,8980,8980,8980,0
20240313,134300,83638630,8980,8980,8980,8980,0
20240313,134200,83638630,8980,8980,8980,8980,0
20240313,134100,83638630,8980,8980,8980,8980,0
20240313,134000,83638630,8980,8980,8980,8980,0
20240313,133900,83638630,8980,8980,8980,8980,0
20240313,133800,83638630,8980,8980,8980,8980,0
20240313,133700,83638630,8980,8980,8980,8980,0
20240313,133600,83638630,8980,8980,8980,8980,0
20240313,133500,83638630,8980,8980,8980,8980,0
20240313,133400,83638630,8980,8980,8980,8980,3
20240313,133300,83611690,9000,9000,9000,9000,1
20240313,133200,83602690,8960,8960,8960,8960,0
20240313,133100,83602690,8960,8960,8960,8960,0
20240313,133000,83602690,8960,8960,8960,8960,0
20240313,132900,83602690,8960,8960,8960,8960,0
20240313,132800,83602690,8960,8960,8960,8960,0
20240313,132700,83602690,8960,8960,8960,8960,2
20240313,132600,83584770,8960,8960,8960,8960,0
20240313,132500,83584770,8960,8960,8960,8960,0
20240313,132400,83584770,8960,8960,8960,8960,1
20240313,132300,83575810,9000,9000,9000,9000,0
20240313,132200,83575810,9000,9000,9000,9000,0
20240313,132100,83575810,9000,8960,9000,8960,2
20240313,132000,83557850,8960,8960,8960,8960,0
20240313,131900,83557850,8960,8960,8960,8960,0
20240313,131800,83557850,8960,8960,8960,8960,0
20240313,131700,83557850,8960,8960,8960,8960,0
20240313,131600,83557850,8960,8960,8960,8960,0
20240313,131500,83557850,8960,8960,8960,8960,0
20240313,131400,83557850,8960,8960,8960,8960,16
20240313,131300,83414490,9000,9000,9000,9000,287
20240313,131200,80831490,9050,9000,9050,9000,179
20240313,131100,79212190,9000,9000,9000,9000,0
20240313,131000,79212190,9000,9000,9000,9000,0
20240313,130900,79212190,9000,9000,9000,9000,0
20240313,130800,79212190,9000,9000,9000,9000,0
20240313,130700,79212190,9000,9000,9000,9000,0
20240313,130600,79212190,9000,9000,9000,9000,0
20240313,130500,79212190,9000,9000,9000,9000,0
20240313,130400,79212190,9000,9000,9000,9000,2
20240313,130300,79194190,8950,8970,8970,8950,5000
20240313,130200,34436690,9000,9000,9000,9000,0
20240313,130100,34436690,9000,9000,9000,9000,0
20240313,130000,34436690,9000,9000,9000,9000,0
20240313,125900,34436690,9000,9000,9000,9000,0
20240313,125800,34436690,9000,9000,9000,9000,0
20240313,125700,34436690,9000,9000,9000,9000,0
20240313,125600,34436690,9000,9000,9000,9000,0
20240313,125500,34436690,9000,9000,9000,9000,0
20240313,125400,34436690,9000,9000,9000,9000,103
20240313,125300,33509690,9000,9000,9000,9000,0
20240313,125200,33509690,9000,9000,9000,9000,0
20240313,125100,33509690,9000,9000,9000,9000,0
20240313,125000,33509690,9000,9000,9000,9000,1
20240313,124900,33500690,9000,9000,9000,9000,0
20240313,124800,33500690,9000,9000,9000,9000,0
20240313,124700,33500690,9000,9000,9000,9000,0
20240313,124600,33500690,9000,9000,9000,9000,0
20240313,124500,33500690,9000,9000,9000,9000,0
20240313,124400,33500690,9000,9000,9000,9000,0
20240313,124300,33500690,9000,8980,9000,8980,100
20240313,124200,32602510,8970,8970,8970,8970,0
20240313,124100,32602510,8970,8970,8970,8970,0
20240313,124000,32602510,8970,8970,8970,8970,67
20240313,123900,32001520,8970,8970,8970,8970,20
20240313,123800,31822120,8970,8970,8970,8970,4
20240313,123700,31786240,8980,8980,8980,8980,1
20240313,123600,31777260,8980,8970,8980,8970,29
20240313,123500,31516850,8960,8960,8960,8960,0
20240313,123400,31516850,8960,8960,8960,8960,0
20240313,123300,31516850,8960,8960,8960,8960,0
20240313,123200,31516850,8960,8990,8990,8960,1001
20240313,123100,22543850,9010,9010,9010,9010,0
20240313,123000,22543850,9010,9010,9010,9010,2
20240313,122900,22525830,9010,9010,9010,9010,17
20240313,122800,22372660,9010,9010,9010,9010,0
20240313,122700,22372660,9010,9000,9010,8980,128
20240313,122600,21221640,9010,9010,9010,9010,0
20240313,122500,21221640,9010,9010,9010,9010,0
20240313,122400,21221640,9010,9010,9010,9010,0
20240313,122300,21221640,9010,9010,9010,9010,0
20240313,122200,21221640,9010,9010,9010,9010,0
20240313,122100,21221640,9010,9010,9010,9010,0
20240313,122000,21221640,9010,9010,9010,9010,0
20240313,121900,21221640,9010,9010,9010,9010,0
20240313,121800,21221640,9010,9010,9010,9010,0
20240313,121700,21221640,9010,9010,9010,9010,0
20240313,121600,21221640,9010,9010,9010,9010,0
20240313,121500,21221640,9010,9010,9010,9010,0
20240313,121400,21221640,9010,9010,9010,9010,0
20240313,121300,21221640,9010,9010,9010,9010,1
20240313,121200,21212630,9030,9030,9030,9030,0
20240313,121100,21212630,9030,9030,9030,9030,0
20240313,121000,21212630,9030,9030,9030,9030,0
20240313,120900,21212630,9030,9030,9030,9030,0
20240313,120800,21212630,9030,9030,9030,9030,0
20240313,120700,21212630,9030,9030,9030,9030,0
20240313,120600,21212630,9030,9030,9030,9030,0
20240313,120500,21212630,9030,9030,9030,9030,0
20240313,120400,21212630,9030,9030,9030,9030,6
20240313,120300,21158450,9000,9000,9000,9000,0
20240313,120200,21158450,9000,9000,9000,9000,0
20240313,120100,21158450,9000,9000,9000,9000,0
20240313,120000,21158450,9000,9000,9000,9000,0
20240313,115900,21158450,9000,9000,9000,9000,0
20240313,115800,21158450,9000,9000,9000,9000,0
20240313,115700,21158450,9000,9000,9000,9000,0
20240313,115600,21158450,9000,9000,9000,9000,0
20240313,115500,21158450,9000,9000,9000,9000,0
20240313,115400,21158450,9000,9000,9000,9000,0
20240313,115300,21158450,9000,9000,9000,9000,0
20240313,115200,21158450,9000,9000,9000,9000,0
20240313,115100,21158450,9000,9000,9000,9000,0
20240313,115000,21158450,9000,9000,9000,9000,0
20240313,114900,21158450,9000,9000,9000,9000,28
20240313,114800,20906450,9000,9000,9000,9000,0
20240313,114700,20906450,9000,9000,9000,9000,0
20240313,114600,20906450,9000,9000,9000,9000,0
20240313,114500,20906450,9000,9000,9000,9000,0
20240313,114400,20906450,9000,9000,9000,9000,0
20240313,114300,20906450,9000,9000,9000,9000,0
20240313,114200,20906450,9000,9000,9000,9000,0
20240313,114100,20906450,9000,9000,9000,9000,0
20240313,114000,20906450,9000,9000,9000,9000,0
20240313,113900,20906450,9000,9000,9000,9000,0
20240313,113800,20906450,9000,9000,9000,9000,0
20240313,113700,20906450,9000,9000,9000,9000,0
20240313,113600,20906450,9000,9000,9000,9000,0
20240313,113500,20906450,9000,9000,9000,9000,0
20240313,113400,20906450,9000,9000,9000,9000,0
20240313,113300,20906450,9000,9000,9000,9000,0
20240313,113200,20906450,9000,9000,9000,9000,0
20240313,113100,20906450,9000,9000,9000,9000,0
20240313,113000,20906450,9000,9000,9000,9000,0
20240313,112900,20906450,9000,9000,9000,9000,0
20240313,112800,20906450,9000,9000,9000,9000,0
20240313,112700,20906450,9000,9000,9000,9000,0
20240313,112600,20906450,9000,9000,9000,9000,0
20240313,112500,20906450,9000,9000,9000,9000,0
20240313,112400,20906450,9000,9000,9000,9000,32
20240313,112300,20618450,9030,9030,9030,9030,0
20240313,112200,20618450,9030,9030,9030,9030,0
20240313,112100,20618450,9030,9030,9030,9030,0
20240313,112000,20618450,9030,9030,9030,9030,0
20240313,111900,20618450,9030,9030,9030,9030,0
20240313,111800,20618450,9030,9030,9030,9030,1
20240313,111700,20609420,9030,9030,9030,9030,2
20240313,111600,20591360,9030,9030,9030,9030,20
20240313,111500,20410760,9000,9000,9000,9000,0
20240313,111400,20410760,9000,9000,9000,9000,0
20240313,111300,20410760,9000,9000,9000,9000,0
20240313,111200,20410760,9000,9000,9000,9000,0
20240313,111100,20410760,9000,9000,9000,9000,0
20240313,111000,20410760,9000,9000,9000,9000,10
20240313,110900,20320760,9000,9000,9000,9000,0
20240313,110800,20320760,9000,9000,9000,9000,0
20240313,110700,20320760,9000,9000,9000,9000,0
20240313,110600,20320760,9000,9000,9000,9000,0
20240313,110500,20320760,9000,9000,9000,9000,0
20240313,110400,20320760,9000,9000,9000,9000,0
20240313,110300,20320760,9000,9000,9000,9000,0
20240313,110200,20320760,9000,9000,9000,9000,0
20240313,110100,20320760,9000,9000,9000,9000,0
20240313,110000,20320760,9000,9000,9000,9000,0
20240313,105900,20320760,9000,9000,9000,9000,0
20240313,105800,20320760,9000,9000,9000,9000,0
20240313,105700,20320760,9000,9000,9000,9000,136
20240313,105600,19096760,9000,9000,9000,9000,0
20240313,105500,19096760,9000,9000,9000,9000,0
20240313,105400,19096760,9000,9000,9000,9000,0
20240313,105300,19096760,9000,9000,9000,9000,0
20240313,105200,19096760,9000,9000,9000,9000,0
20240313,105100,19096760,9000,9000,9000,9000,0
20240313,105000,19096760,9000,9000,9000,9000,0
20240313,104900,19096760,9000,9000,9000,9000,0
20240313,104800,19096760,9000,9000,9000,9000,0
20240313,104700,19096760,9000,9000,9000,9000,0
20240313,104600,19096760,9000,9000,9000,9000,39
20240313,104500,18745760,9000,9000,9000,9000,0
20240313,104400,18745760,9000,9000,9000,9000,0
20240313,104300,18745760,9000,9000,9000,9000,0
20240313,104200,18745760,9000,9000,9000,9000,0
20240313,104100,18745760,9000,9000,9000,9000,1
20240313,104000,18736760,9000,8990,9000,8990,256
20240313,103900,16435310,9000,9000,9000,9000,0
20240313,103800,16435310,9000,9000,9000,9000,104
20240313,103700,15499310,9020,9020,9020,9020,0
20240313,103600,15499310,9020,9020,9020,9020,0
20240313,103500,15499310,9020,9020,9020,9020,27
20240313,103400,15255770,9020,9020,9020,9020,1
20240313,103300,15246750,9030,9020,9030,9020,6
20240313,103200,15192580,9030,9020,9030,9020,3
20240313,103100,15165500,9050,9020,9050,9020,102
20240313,103000,14245400,9030,9030,9030,9030,51
20240313,102900,13784870,9050,9050,9050,9050,0
20240313,102800,13784870,9050,9050,9050,9050,12
20240313,102700,13676270,9060,9060,9060,9060,0
20240313,102600,13676270,9060,9060,9060,9060,0
20240313,102500,13676270,9060,9060,9060,9060,0
20240313,102400,13676270,9060,9060,9060,9060,0
20240313,102300,13676270,9060,9060,9060,9060,0
20240313,102200,13676270,9060,9060,9060,9060,5
20240313,102100,13630970,9060,9060,9060,9060,22
20240313,102000,13431650,9080,9080,9080,9080,0
20240313,101900,13431650,9080,9080,9080,9080,0
20240313,101800,13431650,9080,9080,9080,9080,0
20240313,101700,13431650,9080,9080,9080,9080,0
20240313,101600,13431650,9080,9080,9080,9080,0
20240313,101500,13431650,9080,9080,9080,9080,0
20240313,101400,13431650,9080,9080,9080,9080,0
20240313,101300,13431650,9080,9080,9080,9080,0
20240313,101200,13431650,9080,9080,9080,9080,0
20240313,101100,13431650,9080,9080,9080,9080,0
20240313,101000,13431650,9080,9080,9080,9080,0
20240313,100900,13431650,9080,9080,9080,9080,0
20240313,100800,13431650,9080,9080,9080,9080,0
20240313,100700,13431650,9080,9080,9080,9080,0
20240313,100600,13431650,9080,9080,9080,9080,0
20240313,100500,13431650,9080,9080,9080,9080,225
20240313,100400,11388650,9080,9080,9080,9080,0
20240313,100300,11388650,9080,9080,9080,9080,1
20240313,100200,11379570,9090,9090,9090,9090,0
20240313,100100,11379570,9090,9090,9090,9090,0
20240313,100000,11379570,9090,9090,9090,9090,0
20240313,095900,11379570,9090,9090,9090,9090,0
20240313,095800,11379570,9090,9080,9090,9080,66
20240313,095700,10779730,9090,9090,9090,9090,0
20240313,095600,10779730,9090,9090,9090,9090,0
20240313,095500,10779730,9090,9090,9090,9090,0
20240313,095400,10779730,9090,9090,9090,9090,50
20240313,095300,10325230,9090,9090,9090,9090,0
20240313,095200,10325230,9090,9090,9090,9090,0
20240313,095100,10325230,9090,9090,9090,9090,0
20240313,095000,10325230,9090,9090,9090,9090,0
20240313,094900,10325230,9090,9090,9090,9090,45
20240313,094800,9916180,9090,9090,9090,9090,10
20240313,094700,9825280,9080,9080,9080,9080,0
20240313,094600,9825280,9080,9030,9080,9030,12
20240313,094500,9716820,9090,9090,9090,9090,20
20240313,094400,9535020,9100,9100,9100,9100,0
20240313,094300,9535020,9100,9100,9100,9100,21
20240313,094200,9343920,9100,9100,9100,9100,0
20240313,094100,9343920,9100,9100,9100,9100,0
20240313,094000,9343920,9100,9100,9100,9100,0
20240313,093900,9343920,9100,9100,9100,9100,0
20240313,093800,9343920,9100,9100,9100,9100,0
20240313,093700,9343920,9100,9100,9100,9100,0
20240313,093600,9343920,9100,9100,9100,9100,0
20240313,093500,9343920,9100,9100,9100,9100,0
20240313,093400,9343920,9100,9100,9100,9100,0
20240313,093300,9343920,9100,9100,9100,9100,0
20240313,093200,9343920,9100,9100,9100,9100,0
20240313,093100,9343920,9100,9100,9100,9100,0
20240313,093000,9343920,9100,9100,9100,9100,5
20240313,092900,9298420,9100,9100,9100,9100,0
20240313,092800,9298420,9100,9100,9100,9100,0
20240313,092700,9298420,9100,9100,9100,9100,0
20240313,092600,9298420,9100,9100,9100,9100,0
20240313,092500,9298420,9100,9100,9100,9100,15
20240313,092400,9161920,9100,9100,9100,9100,10
20240313,092300,9070920,9100,9100,9100,9100,109
20240313,092200,8079020,9100,9100,9100,9100,0
20240313,092100,8079020,9100,9100,9100,9100,110
20240313,092000,7078020,9100,9100,9100,9100,235
20240313,091900,4939520,9100,9100,9100,9100,0
20240313,091800,4939520,9100,9100,9100,9100,0
20240313,091700,4939520,9100,9100,9100,9100,0
20240313,091600,4939520,9100,9100,9100,9100,0
20240313,091500,4939520,9100,9100,9100,9100,0
20240313,091400,4939520,9100,9100,9100,9100,0
20240313,091300,4939520,9100,9100,9100,9100,0
20240313,091200,4939520,9100,9100,9100,9100,0
20240313,091100,4939520,9100,9100,9100,9100,0
20240313,091000,4939520,9100,9100,9100,9100,0
20240313,090900,4939520,9100,9100,9100,9100,152
20240313,090800,3556320,9110,9090,9110,9090,45
20240313,090700,3146670,9110,9090,9110,9090,15
20240313,090600,3010230,9080,9080,9080,9080,1
20240313,090500,3001150,9010,9010,9010,9010,1
20240313,090400,2992140,9090,9090,9090,9090,0
20240313,090300,2992140,9090,9090,9090,9090,45
20240313,090200,2583090,9090,9090,9090,9090,0
20240313,090100,2583090,9090,9090,9090,9090,0
20240313,090000,2583090,9090,9000,9090,9000,287