KissMeData/049430/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,192900,98500510,9000,9000,9000,9000,4
20240320,192800,98500510,9000,9000,9000,9000,0
20240320,192700,98500510,9000,9000,9000,9000,0
20240320,192600,98500510,9000,9000,9000,9000,0
20240320,192500,98500510,9000,9000,9000,9000,0
20240320,192400,98500510,9000,9000,9000,9000,0
20240320,192300,98500510,9000,9000,9000,9000,0
20240320,192200,98500510,9000,9000,9000,9000,0
20240320,192100,98500510,9000,9000,9000,9000,0
20240320,192000,98500510,9000,9000,9000,9000,0
20240320,191900,98500510,9000,9000,9000,9000,0
20240320,191800,98500510,9000,9000,9000,9000,0
20240320,191700,98500510,9000,9000,9000,9000,0
20240320,191600,98500510,9000,9000,9000,9000,0
20240320,191500,98500510,9000,9000,9000,9000,0
20240320,191400,98500510,9000,9000,9000,9000,0
20240320,191300,98500510,9000,9000,9000,9000,0
20240320,191200,98500510,9000,9000,9000,9000,0
20240320,191100,98500510,9000,9000,9000,9000,0
20240320,191000,98500510,9000,9000,9000,9000,0
20240320,190900,98500510,9000,9000,9000,9000,0
20240320,190800,98500510,9000,9000,9000,9000,0
20240320,190700,98500510,9000,9000,9000,9000,0
20240320,190600,98500510,9000,9000,9000,9000,0
20240320,190500,98500510,9000,9000,9000,9000,0
20240320,190400,98500510,9000,9000,9000,9000,0
20240320,190300,98500510,9000,9000,9000,9000,0
20240320,190200,98500510,9000,9000,9000,9000,0
20240320,190100,98500510,9000,9000,9000,9000,0
20240320,190000,98500510,9000,9000,9000,9000,0
20240320,185900,98500510,9000,9000,9000,9000,4
20240320,185800,98500510,9000,9000,9000,9000,0
20240320,185700,98500510,9000,9000,9000,9000,0
20240320,185600,98500510,9000,9000,9000,9000,0
20240320,185500,98500510,9000,9000,9000,9000,0
20240320,185400,98500510,9000,9000,9000,9000,0
20240320,185300,98500510,9000,9000,9000,9000,0
20240320,185200,98500510,9000,9000,9000,9000,0
20240320,185100,98500510,9000,9000,9000,9000,0
20240320,185000,98500510,9000,9000,9000,9000,0
20240320,184900,98500510,9000,9000,9000,9000,0
20240320,184800,98500510,9000,9000,9000,9000,0
20240320,184700,98500510,9000,9000,9000,9000,0
20240320,184600,98500510,9000,9000,9000,9000,0
20240320,184500,98500510,9000,9000,9000,9000,0
20240320,184400,98500510,9000,9000,9000,9000,0
20240320,184300,98500510,9000,9000,9000,9000,0
20240320,184200,98500510,9000,9000,9000,9000,0
20240320,184100,98500510,9000,9000,9000,9000,0
20240320,184000,98500510,9000,9000,9000,9000,0
20240320,183900,98500510,9000,9000,9000,9000,0
20240320,183800,98500510,9000,9000,9000,9000,0
20240320,183700,98500510,9000,9000,9000,9000,0
20240320,183600,98500510,9000,9000,9000,9000,0
20240320,183500,98500510,9000,9000,9000,9000,0
20240320,183400,98500510,9000,9000,9000,9000,0
20240320,183300,98500510,9000,9000,9000,9000,0
20240320,183200,98500510,9000,9000,9000,9000,0
20240320,183100,98500510,9000,9000,9000,9000,0
20240320,183000,98500510,9000,9000,9000,9000,0
20240320,182900,98500510,9000,9000,9000,9000,4
20240320,182800,98500510,9000,9000,9000,9000,0
20240320,182700,98500510,9000,9000,9000,9000,0
20240320,182600,98500510,9000,9000,9000,9000,0
20240320,182500,98500510,9000,9000,9000,9000,0
20240320,182400,98500510,9000,9000,9000,9000,0
20240320,182300,98500510,9000,9000,9000,9000,0
20240320,182200,98500510,9000,9000,9000,9000,0
20240320,182100,98500510,9000,9000,9000,9000,0
20240320,182000,98500510,9000,9000,9000,9000,0
20240320,181900,98500510,9000,9000,9000,9000,0
20240320,181800,98500510,9000,9000,9000,9000,0
20240320,181700,98500510,9000,9000,9000,9000,0
20240320,181600,98500510,9000,9000,9000,9000,0
20240320,181500,98500510,9000,9000,9000,9000,0
20240320,181400,98500510,9000,9000,9000,9000,0
20240320,181300,98500510,9000,9000,9000,9000,0
20240320,181200,98500510,9000,9000,9000,9000,0
20240320,181100,98500510,9000,9000,9000,9000,0
20240320,181000,98500510,9000,9000,9000,9000,0
20240320,180900,98500510,9000,9000,9000,9000,0
20240320,180800,98500510,9000,9000,9000,9000,0
20240320,180700,98500510,9000,9000,9000,9000,0
20240320,180600,98500510,9000,9000,9000,9000,0
20240320,180500,98500510,9000,9000,9000,9000,0
20240320,180400,98500510,9000,9000,9000,9000,0
20240320,180300,98500510,9000,9000,9000,9000,0
20240320,180200,98500510,9000,9000,9000,9000,0
20240320,180100,98500510,9000,9000,9000,9000,0
20240320,180000,98500510,9000,9000,9000,9000,0
20240320,175900,98500510,9000,9000,9000,9000,4
20240320,175800,98500510,9000,9000,9000,9000,0
20240320,175700,98500510,9000,9000,9000,9000,0
20240320,175600,98500510,9000,9000,9000,9000,0
20240320,175500,98500510,9000,9000,9000,9000,0
20240320,175400,98500510,9000,9000,9000,9000,0
20240320,175300,98500510,9000,9000,9000,9000,0
20240320,175200,98500510,9000,9000,9000,9000,0
20240320,175100,98500510,9000,9000,9000,9000,0
20240320,175000,98500510,9000,9000,9000,9000,0
20240320,174900,98500510,9000,9000,9000,9000,0
20240320,174800,98500510,9000,9000,9000,9000,0
20240320,174700,98500510,9000,9000,9000,9000,0
20240320,174600,98500510,9000,9000,9000,9000,0
20240320,174500,98500510,9000,9000,9000,9000,0
20240320,174400,98500510,9000,9000,9000,9000,0
20240320,174300,98500510,9000,9000,9000,9000,0
20240320,174200,98500510,9000,9000,9000,9000,0
20240320,174100,98500510,9000,9000,9000,9000,0
20240320,174000,98500510,9000,9000,9000,9000,0
20240320,173900,98500510,9000,9000,9000,9000,0
20240320,173800,98500510,9000,9000,9000,9000,0
20240320,173700,98500510,9000,9000,9000,9000,0
20240320,173600,98500510,9000,9000,9000,9000,0
20240320,173500,98500510,9000,9000,9000,9000,0
20240320,173400,98500510,9000,9000,9000,9000,0
20240320,173300,98500510,9000,9000,9000,9000,0
20240320,173200,98500510,9000,9000,9000,9000,0
20240320,173100,98500510,9000,9000,9000,9000,0
20240320,173000,98500510,9000,9000,9000,9000,0
20240320,172900,98500510,9000,9000,9000,9000,4
20240320,172800,98500510,9000,9000,9000,9000,0
20240320,172700,98500510,9000,9000,9000,9000,0
20240320,172600,98500510,9000,9000,9000,9000,0
20240320,172500,98500510,9000,9000,9000,9000,0
20240320,172400,98500510,9000,9000,9000,9000,0
20240320,172300,98500510,9000,9000,9000,9000,0
20240320,172200,98500510,9000,9000,9000,9000,0
20240320,172100,98500510,9000,9000,9000,9000,0
20240320,172000,98500510,9000,9000,9000,9000,0
20240320,171900,98500510,9000,9000,9000,9000,0
20240320,171800,98500510,9000,9000,9000,9000,0
20240320,171700,98500510,9000,9000,9000,9000,0
20240320,171600,98500510,9000,9000,9000,9000,0
20240320,171500,98500510,9000,9000,9000,9000,0
20240320,171400,98500510,9000,9000,9000,9000,0
20240320,171300,98500510,9000,9000,9000,9000,0
20240320,171200,98500510,9000,9000,9000,9000,0
20240320,171100,98500510,9000,9000,9000,9000,0
20240320,171000,98500510,9000,9000,9000,9000,0
20240320,170900,98500510,9000,9000,9000,9000,0
20240320,170800,98500510,9000,9000,9000,9000,0
20240320,170700,98500510,9000,9000,9000,9000,0
20240320,170600,98500510,9000,9000,9000,9000,0
20240320,170500,98500510,9000,9000,9000,9000,0
20240320,170400,98500510,9000,9000,9000,9000,0
20240320,170300,98500510,9000,9000,9000,9000,0
20240320,170200,98500510,9000,9000,9000,9000,0
20240320,170100,98500510,9000,9000,9000,9000,0
20240320,170000,98500510,9000,9000,9000,9000,0
20240320,165900,98500510,9000,9000,9000,9000,4
20240320,165800,98500510,9000,9000,9000,9000,0
20240320,165700,98500510,9000,9000,9000,9000,0
20240320,165600,98500510,9000,9000,9000,9000,0
20240320,165500,98500510,9000,9000,9000,9000,0
20240320,165400,98500510,9000,9000,9000,9000,0
20240320,165300,98500510,9000,9000,9000,9000,0
20240320,165200,98500510,9000,9000,9000,9000,0
20240320,165100,98500510,9000,9000,9000,9000,0
20240320,165000,98500510,9000,9000,9000,9000,0
20240320,164900,98500510,9000,9000,9000,9000,0
20240320,164800,98500510,9000,9000,9000,9000,0
20240320,164700,98500510,9000,9000,9000,9000,0
20240320,164600,98500510,9000,9000,9000,9000,0
20240320,164500,98500510,9000,9000,9000,9000,0
20240320,164400,98500510,9000,9000,9000,9000,0
20240320,164300,98500510,9000,9000,9000,9000,0
20240320,164200,98500510,9000,9000,9000,9000,0
20240320,164100,98500510,9000,9000,9000,9000,0
20240320,164000,98500510,9000,9000,9000,9000,0
20240320,163900,98500510,9000,9000,9000,9000,0
20240320,163800,98500510,9000,9000,9000,9000,0
20240320,163700,98500510,9000,9000,9000,9000,0
20240320,163600,98500510,9000,9000,9000,9000,0
20240320,163500,98500510,9000,9000,9000,9000,0
20240320,163400,98500510,9000,9000,9000,9000,0
20240320,163300,98500510,9000,9000,9000,9000,0
20240320,163200,98500510,9000,9000,9000,9000,0
20240320,163100,98500510,9000,9000,9000,9000,0
20240320,163000,98500510,9000,9000,9000,9000,0
20240320,162900,98500510,9000,9000,9000,9000,4
20240320,162800,98500510,9000,9000,9000,9000,0
20240320,162700,98500510,9000,9000,9000,9000,0
20240320,162600,98500510,9000,9000,9000,9000,0
20240320,162500,98500510,9000,9000,9000,9000,0
20240320,162400,98500510,9000,9000,9000,9000,0
20240320,162300,98500510,9000,9000,9000,9000,0
20240320,162200,98500510,9000,9000,9000,9000,0
20240320,162100,98500510,9000,9000,9000,9000,0
20240320,162000,98500510,9000,9000,9000,9000,0
20240320,161900,98500510,9000,9000,9000,9000,0
20240320,161800,98500510,9000,9000,9000,9000,0
20240320,161700,98500510,9000,9000,9000,9000,0
20240320,161600,98500510,9000,9000,9000,9000,0
20240320,161500,98500510,9000,9000,9000,9000,0
20240320,161400,98500510,9000,9000,9000,9000,0
20240320,161300,98500510,9000,9000,9000,9000,0
20240320,161200,98500510,9000,9000,9000,9000,0
20240320,161100,98500510,9000,9000,9000,9000,0
20240320,161000,98500510,9000,9000,9000,9000,0
20240320,160900,98500510,9000,9000,9000,9000,0
20240320,160800,98500510,9000,9000,9000,9000,0
20240320,160700,98500510,9000,9000,9000,9000,0
20240320,160600,98500510,9000,9000,9000,9000,0
20240320,160500,98500510,9000,9000,9000,9000,0
20240320,160400,98500510,9000,9000,9000,9000,0
20240320,160300,98500510,9000,9000,9000,9000,0
20240320,160200,98500510,9000,9000,9000,9000,0
20240320,160100,98500510,9000,9000,9000,9000,0
20240320,160000,98500510,9000,9000,9000,9000,0
20240320,155900,98500510,9000,9000,9000,9000,4
20240320,155800,98500510,9000,9000,9000,9000,0
20240320,155700,98500510,9000,9000,9000,9000,0
20240320,155600,98500510,9000,9000,9000,9000,0
20240320,155500,98500510,9000,9000,9000,9000,0
20240320,155400,98500510,9000,9000,9000,9000,0
20240320,155300,98500510,9000,9000,9000,9000,0
20240320,155200,98500510,9000,9000,9000,9000,0
20240320,155100,98500510,9000,9000,9000,9000,0
20240320,155000,98500510,9000,9000,9000,9000,0
20240320,154900,98500510,9000,9000,9000,9000,0
20240320,154800,98500510,9000,9000,9000,9000,0
20240320,154700,98500510,9000,9000,9000,9000,0
20240320,154600,98500510,9000,9000,9000,9000,0
20240320,154500,98500510,9000,9000,9000,9000,0
20240320,154400,98500510,9000,9000,9000,9000,0
20240320,154300,98500510,9000,9000,9000,9000,0
20240320,154200,98500510,9000,9000,9000,9000,0
20240320,154100,98500510,9000,9000,9000,9000,0
20240320,154000,98500510,9000,9000,9000,9000,0
20240320,153900,98500510,9000,9000,9000,9000,0
20240320,153800,98500510,9000,9000,9000,9000,0
20240320,153700,98500510,9000,9000,9000,9000,0
20240320,153600,98500510,9000,9000,9000,9000,0
20240320,153500,98500510,9000,9000,9000,9000,0
20240320,153400,98500510,9000,9000,9000,9000,0
20240320,153300,98500510,9000,9000,9000,9000,0
20240320,153200,98500510,9000,9000,9000,9000,0
20240320,153100,98500510,9000,9000,9000,9000,0
20240320,153000,98500510,9000,9000,9000,9000,4
20240320,152900,98464510,9000,9000,9000,9000,0
20240320,152800,98464510,9000,9000,9000,9000,0
20240320,152700,98464510,9000,9000,9000,9000,0
20240320,152600,98464510,9000,9000,9000,9000,0
20240320,152500,98464510,9000,9000,9000,9000,0
20240320,152400,98464510,9000,9000,9000,9000,0
20240320,152300,98464510,9000,9000,9000,9000,0
20240320,152200,98464510,9000,9000,9000,9000,0
20240320,152100,98464510,9000,9000,9000,9000,0
20240320,152000,98464510,9000,9000,9000,9000,0
20240320,151900,98464510,9000,8990,9000,8990,7
20240320,151800,98401570,8940,8940,8940,8940,0
20240320,151700,98401570,8940,8940,8940,8940,64
20240320,151600,97829410,8990,8990,8990,8990,1
20240320,151500,97820420,8940,8940,8940,8940,283
20240320,151400,95290400,8940,8940,8940,8940,600
20240320,151300,89926400,8990,8990,8990,8990,0
20240320,151200,89926400,8990,8990,8990,8990,0
20240320,151100,89926400,8990,8990,8990,8990,10
20240320,151000,89836500,8940,8940,8940,8940,1052
20240320,150900,80431620,8970,8970,8970,8970,0
20240320,150800,80431620,8970,8970,8970,8970,342
20240320,150700,77363880,9000,8970,9000,8970,84
20240320,150600,76610340,8970,8970,8970,8970,0
20240320,150500,76610340,8970,8970,8970,8970,0
20240320,150400,76610340,8970,8970,8970,8970,0
20240320,150300,76610340,8970,8970,8970,8970,0
20240320,150200,76610340,8970,8970,8970,8970,0
20240320,150100,76610340,8970,8970,8970,8970,0
20240320,150000,76610340,8970,8970,8970,8970,2
20240320,145900,76592400,8970,8970,8970,8970,0
20240320,145800,76592400,8970,8970,8970,8970,0
20240320,145700,76592400,8970,8970,8970,8970,0
20240320,145600,76592400,8970,8970,8970,8970,1
20240320,145500,76583430,8940,8940,8940,8940,0
20240320,145400,76583430,8940,8940,8940,8940,0
20240320,145300,76583430,8940,8940,8940,8940,0
20240320,145200,76583430,8940,8940,8940,8940,0
20240320,145100,76583430,8940,8940,8940,8940,0
20240320,145000,76583430,8940,8940,8940,8940,90
20240320,144900,75778830,8940,8940,8940,8940,0
20240320,144800,75778830,8940,8940,8940,8940,1
20240320,144700,75769890,8920,8920,8920,8920,0
20240320,144600,75769890,8920,8920,8920,8920,0
20240320,144500,75769890,8920,8920,8920,8920,0
20240320,144400,75769890,8920,8920,8920,8920,0
20240320,144300,75769890,8920,8920,8920,8920,757
20240320,144200,69017450,8920,8920,8920,8920,0
20240320,144100,69017450,8920,8920,8920,8920,0
20240320,144000,69017450,8920,8920,8920,8920,0
20240320,143900,69017450,8920,8920,8920,8920,0
20240320,143800,69017450,8920,8920,8920,8920,0
20240320,143700,69017450,8920,8920,8920,8920,300
20240320,143600,66341450,8920,8920,8920,8920,1
20240320,143500,66332530,8920,8920,8920,8920,0
20240320,143400,66332530,8920,8920,8920,8920,0
20240320,143300,66332530,8920,8920,8920,8920,0
20240320,143200,66332530,8920,8920,8920,8920,0
20240320,143100,66332530,8920,8920,8920,8920,0
20240320,143000,66332530,8920,8920,8920,8920,0
20240320,142900,66332530,8920,8920,8920,8920,0
20240320,142800,66332530,8920,8920,8920,8920,0
20240320,142700,66332530,8920,8920,8920,8920,0
20240320,142600,66332530,8920,8920,8920,8920,0
20240320,142500,66332530,8920,8920,8920,8920,0
20240320,142400,66332530,8920,8920,8920,8920,0
20240320,142300,66332530,8920,8920,8920,8920,0
20240320,142200,66332530,8920,8920,8920,8920,5
20240320,142100,66287930,8920,8920,8920,8920,0
20240320,142000,66287930,8920,8920,8920,8920,0
20240320,141900,66287930,8920,8920,8920,8920,0
20240320,141800,66287930,8920,8920,8920,8920,0
20240320,141700,66287930,8920,8920,8920,8920,0
20240320,141600,66287930,8920,8920,8920,8920,0
20240320,141500,66287930,8920,8920,8920,8920,0
20240320,141400,66287930,8920,8920,8920,8920,0
20240320,141300,66287930,8920,8920,8920,8920,0
20240320,141200,66287930,8920,8920,8920,8920,0
20240320,141100,66287930,8920,8920,8920,8920,0
20240320,141000,66287930,8920,8920,8920,8920,0
20240320,140900,66287930,8920,8920,8920,8920,0
20240320,140800,66287930,8920,8920,8920,8920,0
20240320,140700,66287930,8920,8920,8920,8920,0
20240320,140600,66287930,8920,8920,8920,8920,0
20240320,140500,66287930,8920,8920,8920,8920,0
20240320,140400,66287930,8920,8920,8920,8920,0
20240320,140300,66287930,8920,8920,8920,8920,0
20240320,140200,66287930,8920,8920,8920,8920,0
20240320,140100,66287930,8920,8920,8920,8920,0
20240320,140000,66287930,8920,8920,8920,8920,0
20240320,135900,66287930,8920,8920,8920,8920,0
20240320,135800,66287930,8920,8920,8920,8920,0
20240320,135700,66287930,8920,8920,8920,8920,0
20240320,135600,66287930,8920,8920,8920,8920,0
20240320,135500,66287930,8920,8920,8920,8920,0
20240320,135400,66287930,8920,8920,8920,8920,0
20240320,135300,66287930,8920,8920,8920,8920,0
20240320,135200,66287930,8920,8920,8920,8920,0
20240320,135100,66287930,8920,8920,8920,8920,0
20240320,135000,66287930,8920,8920,8920,8920,0
20240320,134900,66287930,8920,8920,8920,8920,0
20240320,134800,66287930,8920,8920,8920,8920,0
20240320,134700,66287930,8920,8920,8920,8920,3
20240320,134600,66261170,8920,8920,8920,8920,1
20240320,134500,66252250,8900,8900,8900,8900,0
20240320,134400,66252250,8900,8900,8900,8900,0
20240320,134300,66252250,8900,8900,8900,8900,0
20240320,134200,66252250,8900,8900,8900,8900,0
20240320,134100,66252250,8900,8900,8900,8900,0
20240320,134000,66252250,8900,8900,8900,8900,0
20240320,133900,66252250,8900,8900,8900,8900,0
20240320,133800,66252250,8900,8900,8900,8900,0
20240320,133700,66252250,8900,8900,8900,8900,43
20240320,133600,65869550,8920,8920,8920,8920,0
20240320,133500,65869550,8920,8920,8920,8920,0
20240320,133400,65869550,8920,8920,8920,8920,0
20240320,133300,65869550,8920,8920,8920,8920,10
20240320,133200,65780350,8920,8920,8920,8920,0
20240320,133100,65780350,8920,8920,8920,8920,0
20240320,133000,65780350,8920,8920,8920,8920,0
20240320,132900,65780350,8920,8920,8920,8920,0
20240320,132800,65780350,8920,8920,8920,8920,0
20240320,132700,65780350,8920,8920,8920,8920,0
20240320,132600,65780350,8920,8920,8920,8920,200
20240320,132500,63996350,8920,8920,8920,8920,1000
20240320,132400,55076350,8920,8920,8920,8920,0
20240320,132300,55076350,8920,8920,8920,8920,0
20240320,132200,55076350,8920,8920,8920,8920,0
20240320,132100,55076350,8920,8920,8920,8920,0
20240320,132000,55076350,8920,8920,8920,8920,22
20240320,131900,54880110,8900,8900,8900,8900,0
20240320,131800,54880110,8900,8900,8900,8900,0
20240320,131700,54880110,8900,8900,8900,8900,0
20240320,131600,54880110,8900,8900,8900,8900,100
20240320,131500,53990110,8910,8910,8910,8910,0
20240320,131400,53990110,8910,8910,8910,8910,0
20240320,131300,53990110,8910,8910,8910,8910,0
20240320,131200,53990110,8910,8910,8910,8910,0
20240320,131100,53990110,8910,8910,8910,8910,0
20240320,131000,53990110,8910,8910,8910,8910,2
20240320,130900,53972290,8920,8920,8920,8920,0
20240320,130800,53972290,8920,8920,8920,8920,0
20240320,130700,53972290,8920,8920,8920,8920,1
20240320,130600,53963370,8910,8910,8910,8910,0
20240320,130500,53963370,8910,8910,8910,8910,0
20240320,130400,53963370,8910,8910,8910,8910,0
20240320,130300,53963370,8910,8910,8910,8910,0
20240320,130200,53963370,8910,8910,8910,8910,0
20240320,130100,53963370,8910,8910,8910,8910,1
20240320,130000,53954460,8900,8920,8920,8900,39
20240320,125900,53607160,8900,8900,8900,8900,0
20240320,125800,53607160,8900,8900,8900,8900,0
20240320,125700,53607160,8900,8900,8900,8900,0
20240320,125600,53607160,8900,8900,8900,8900,1
20240320,125500,53598260,8900,8900,8900,8900,200
20240320,125400,51818260,8910,8910,8910,8910,0
20240320,125300,51818260,8910,8910,8910,8910,0
20240320,125200,51818260,8910,8910,8910,8910,0
20240320,125100,51818260,8910,8910,8910,8910,0
20240320,125000,51818260,8910,8910,8910,8910,0
20240320,124900,51818260,8910,8910,8910,8910,0
20240320,124800,51818260,8910,8910,8910,8910,2
20240320,124700,51800440,8910,8910,8910,8910,0
20240320,124600,51800440,8910,8910,8910,8910,0
20240320,124500,51800440,8910,8910,8910,8910,0
20240320,124400,51800440,8910,8910,8910,8910,0
20240320,124300,51800440,8910,8910,8910,8910,0
20240320,124200,51800440,8910,8910,8910,8910,0
20240320,124100,51800440,8910,8910,8910,8910,0
20240320,124000,51800440,8910,8910,8910,8910,0
20240320,123900,51800440,8910,8910,8910,8910,0
20240320,123800,51800440,8910,8910,8910,8910,2
20240320,123700,51782620,8900,8900,8900,8900,0
20240320,123600,51782620,8900,8900,8900,8900,0
20240320,123500,51782620,8900,8900,8900,8900,0
20240320,123400,51782620,8900,8900,8900,8900,0
20240320,123300,51782620,8900,8900,8900,8900,0
20240320,123200,51782620,8900,8900,8900,8900,0
20240320,123100,51782620,8900,8900,8900,8900,26
20240320,123000,51551220,8920,8920,8920,8920,0
20240320,122900,51551220,8920,8920,8920,8920,0
20240320,122800,51551220,8920,8920,8920,8920,0
20240320,122700,51551220,8920,8920,8920,8920,0
20240320,122600,51551220,8920,8920,8920,8920,0
20240320,122500,51551220,8920,8920,8920,8920,0
20240320,122400,51551220,8920,8920,8920,8920,0
20240320,122300,51551220,8920,8920,8920,8920,0
20240320,122200,51551220,8920,8920,8920,8920,0
20240320,122100,51551220,8920,8920,8920,8920,0
20240320,122000,51551220,8920,8920,8920,8920,0
20240320,121900,51551220,8920,8920,8920,8920,0
20240320,121800,51551220,8920,8920,8920,8920,0
20240320,121700,51551220,8920,8920,8920,8920,0
20240320,121600,51551220,8920,8920,8920,8920,0
20240320,121500,51551220,8920,8920,8920,8920,0
20240320,121400,51551220,8920,8920,8920,8920,1
20240320,121300,51542300,8920,8920,8920,8920,0
20240320,121200,51542300,8920,8920,8920,8920,0
20240320,121100,51542300,8920,8920,8920,8920,0
20240320,121000,51542300,8920,8920,8920,8920,0
20240320,120900,51542300,8920,8920,8920,8920,0
20240320,120800,51542300,8920,8920,8920,8920,0
20240320,120700,51542300,8920,8920,8920,8920,0
20240320,120600,51542300,8920,8920,8920,8920,0
20240320,120500,51542300,8920,8920,8920,8920,0
20240320,120400,51542300,8920,8920,8920,8920,0
20240320,120300,51542300,8920,8920,8920,8920,0
20240320,120200,51542300,8920,8920,8920,8920,0
20240320,120100,51542300,8920,8920,8920,8920,0
20240320,120000,51542300,8920,8920,8920,8920,1
20240320,115900,51533380,8920,8920,8920,8920,1
20240320,115800,51524460,8920,8920,8920,8920,0
20240320,115700,51524460,8920,8920,8920,8920,57
20240320,115600,51016020,8920,8920,8920,8920,0
20240320,115500,51016020,8920,8920,8920,8920,0
20240320,115400,51016020,8920,8920,8920,8920,0
20240320,115300,51016020,8920,8920,8920,8920,0
20240320,115200,51016020,8920,8920,8920,8920,0
20240320,115100,51016020,8920,8900,8920,8900,41
20240320,115000,50651100,8900,8900,8900,8900,30
20240320,114900,50384100,8900,8900,8900,8900,30
20240320,114800,50117100,8900,8900,8900,8900,0
20240320,114700,50117100,8900,8900,8900,8900,0
20240320,114600,50117100,8900,8900,8900,8900,0
20240320,114500,50117100,8900,8900,8900,8900,20
20240320,114400,49939100,8910,8910,8910,8910,0
20240320,114300,49939100,8910,8910,8910,8910,0
20240320,114200,49939100,8910,8910,8910,8910,7
20240320,114100,49876730,8910,8910,8910,8910,0
20240320,114000,49876730,8910,8910,8910,8910,0
20240320,113900,49876730,8910,8910,8910,8910,1
20240320,113800,49867820,8910,8910,8910,8910,0
20240320,113700,49867820,8910,8910,8910,8910,0
20240320,113600,49867820,8910,8910,8910,8910,0
20240320,113500,49867820,8910,8920,8920,8910,2
20240320,113400,49849990,8920,8920,8920,8920,3
20240320,113300,49823230,8920,8920,8920,8920,0
20240320,113200,49823230,8920,8920,8920,8920,0
20240320,113100,49823230,8920,8920,8920,8920,2
20240320,113000,49805390,8920,8920,8920,8920,0
20240320,112900,49805390,8920,8920,8920,8920,1000
20240320,112800,40885390,8920,8920,8920,8920,0
20240320,112700,40885390,8920,8920,8920,8920,0
20240320,112600,40885390,8920,8920,8920,8920,1
20240320,112500,40876470,8910,8910,8910,8910,0
20240320,112400,40876470,8910,8910,8910,8910,0
20240320,112300,40876470,8910,8910,8910,8910,6
20240320,112200,40823010,8910,8910,8910,8910,0
20240320,112100,40823010,8910,8910,8910,8910,0
20240320,112000,40823010,8910,8910,8910,8910,12
20240320,111900,40716090,8910,8910,8910,8910,0
20240320,111800,40716090,8910,8910,8910,8910,0
20240320,111700,40716090,8910,8910,8910,8910,12
20240320,111600,40609170,8910,8920,8920,8910,18
20240320,111500,40448730,8920,8920,8920,8920,15
20240320,111400,40314930,8920,8920,8920,8920,16
20240320,111300,40172210,8920,8920,8920,8910,27
20240320,111200,39931490,8910,8910,8910,8910,12
20240320,111100,39824570,8920,8920,8920,8920,35
20240320,111000,39512370,8920,8920,8920,8910,27
20240320,110900,39271600,8920,8920,8920,8920,1
20240320,110800,39262680,8920,8920,8920,8920,0
20240320,110700,39262680,8920,8920,8920,8920,0
20240320,110600,39262680,8920,8920,8920,8920,0
20240320,110500,39262680,8920,8920,8920,8920,0
20240320,110400,39262680,8920,8920,8920,8920,0
20240320,110300,39262680,8920,8920,8920,8920,0
20240320,110200,39262680,8920,8920,8920,8920,0
20240320,110100,39262680,8920,8920,8920,8920,527
20240320,110000,34561840,8900,8920,8920,8900,101
20240320,105900,33661380,8910,8910,8910,8910,0
20240320,105800,33661380,8910,8910,8910,8910,0
20240320,105700,33661380,8910,8910,8910,8910,358
20240320,105600,30471600,8910,8910,8910,8910,10
20240320,105500,30382500,8900,8900,8900,8900,2
20240320,105400,30364700,8900,8900,8900,8900,0
20240320,105300,30364700,8900,8900,8900,8900,8
20240320,105200,30293500,8900,8900,8900,8900,16
20240320,105100,30151100,8900,8900,8900,8900,24
20240320,105000,29937500,8900,8900,8900,8900,32
20240320,104900,29652700,8910,8910,8910,8910,132
20240320,104800,28476580,8920,8920,8920,8920,0
20240320,104700,28476580,8920,8920,8920,8920,0
20240320,104600,28476580,8920,8920,8920,8920,0
20240320,104500,28476580,8920,8920,8920,8920,4
20240320,104400,28440900,8920,8920,8920,8920,0
20240320,104300,28440900,8920,8920,8920,8920,0
20240320,104200,28440900,8920,8920,8920,8920,0
20240320,104100,28440900,8920,8920,8920,8920,370
20240320,104000,25140500,8910,8910,8910,8910,20
20240320,103900,24962300,8910,8910,8910,8910,0
20240320,103800,24962300,8910,8910,8910,8910,0
20240320,103700,24962300,8910,8910,8910,8910,0
20240320,103600,24962300,8910,8910,8910,8910,0
20240320,103500,24962300,8910,8910,8910,8910,31
20240320,103400,24686090,8910,8910,8910,8910,11
20240320,103300,24588080,8910,8910,8910,8910,45
20240320,103200,24187130,8910,8910,8910,8910,2
20240320,103100,24169310,8910,8910,8910,8910,9
20240320,103000,24089120,8910,8910,8910,8910,8
20240320,102900,24017840,8910,8910,8910,8910,79
20240320,102800,23313950,8910,8910,8910,8910,15
20240320,102700,23180300,8920,8920,8920,8920,10
20240320,102600,23091100,8910,8910,8910,8910,0
20240320,102500,23091100,8910,8920,8920,8910,39
20240320,102400,22743500,8920,8920,8920,8920,0
20240320,102300,22743500,8920,8920,8920,8920,10
20240320,102200,22654300,8920,8910,8920,8910,882
20240320,102100,14787180,8920,8920,8920,8920,100
20240320,102000,13895180,8910,8910,8910,8910,20
20240320,101900,13716980,8910,8920,8920,8910,66
20240320,101800,13128480,8920,8920,8920,8920,0
20240320,101700,13128480,8920,8920,8920,8920,0
20240320,101600,13128480,8920,8920,8920,8920,0
20240320,101500,13128480,8920,8920,8920,8920,0
20240320,101400,13128480,8920,8920,8920,8920,0
20240320,101300,13128480,8920,8920,8920,8920,0
20240320,101200,13128480,8920,8920,8920,8920,70
20240320,101100,12504080,8940,8940,8940,8940,0
20240320,101000,12504080,8940,8940,8940,8940,0
20240320,100900,12504080,8940,8930,8940,8930,2
20240320,100800,12486210,8930,8930,8930,8930,0
20240320,100700,12486210,8930,8930,8930,8930,0
20240320,100600,12486210,8930,8930,8930,8930,0
20240320,100500,12486210,8930,8930,8930,8930,20
20240320,100400,12307610,8940,8940,8940,8940,0
20240320,100300,12307610,8940,8940,8940,8940,0
20240320,100200,12307610,8940,8940,8940,8940,0
20240320,100100,12307610,8940,8940,8940,8940,0
20240320,100000,12307610,8940,8940,8940,8940,0
20240320,095900,12307610,8940,8940,8940,8940,0
20240320,095800,12307610,8940,8940,8940,8940,0
20240320,095700,12307610,8940,8940,8940,8940,2
20240320,095600,12289730,8940,8940,8940,8940,2
20240320,095500,12271850,8930,8930,8930,8930,1
20240320,095400,12262920,8930,8930,8930,8930,0
20240320,095300,12262920,8930,8930,8930,8930,0
20240320,095200,12262920,8930,8930,8930,8930,0
20240320,095100,12262920,8930,8930,8930,8930,0
20240320,095000,12262920,8930,8930,8930,8930,0
20240320,094900,12262920,8930,8930,8930,8930,0
20240320,094800,12262920,8930,8930,8930,8930,0
20240320,094700,12262920,8930,8930,8930,8930,3
20240320,094600,12236130,8930,8930,8930,8930,2
20240320,094500,12218270,8930,8930,8930,8930,0
20240320,094400,12218270,8930,8930,8930,8930,0
20240320,094300,12218270,8930,8930,8930,8930,25
20240320,094200,11995020,8920,8920,8920,8920,0
20240320,094100,11995020,8920,8920,8920,8920,0
20240320,094000,11995020,8920,8920,8920,8920,0
20240320,093900,11995020,8920,8920,8920,8920,0
20240320,093800,11995020,8920,8920,8920,8920,0
20240320,093700,11995020,8920,8920,8920,8920,0
20240320,093600,11995020,8920,8920,8920,8920,18
20240320,093500,11834460,8920,8920,8920,8920,30
20240320,093400,11566860,8910,8910,8910,8910,0
20240320,093300,11566860,8910,8910,8910,8910,46
20240320,093200,11157000,8910,8910,8910,8910,0
20240320,093100,11157000,8910,8910,8910,8910,0
20240320,093000,11157000,8910,8910,8910,8910,5
20240320,092900,11112450,8910,8910,8910,8910,0
20240320,092800,11112450,8910,8910,8910,8910,0
20240320,092700,11112450,8910,8910,8910,8910,0
20240320,092600,11112450,8910,8910,8910,8910,0
20240320,092500,11112450,8910,8910,8910,8910,0
20240320,092400,11112450,8910,8910,8910,8910,0
20240320,092300,11112450,8910,8910,8910,8910,6
20240320,092200,11058990,8910,8910,8910,8910,0
20240320,092100,11058990,8910,8900,8910,8870,311
20240320,092000,8298160,8910,8910,8910,8910,0
20240320,091900,8298160,8910,8900,8910,8900,171
20240320,091800,6776250,8910,8910,8910,8910,10
20240320,091700,6687150,8890,8890,8890,8870,398
20240320,091600,3148970,8940,8940,8940,8940,0
20240320,091500,3148970,8940,8940,8940,8940,5
20240320,091400,3104270,8940,8940,8940,8940,0
20240320,091300,3104270,8940,8940,8940,8940,0
20240320,091200,3104270,8940,8940,8940,8940,0
20240320,091100,3104270,8940,8940,8940,8940,0
20240320,091000,3104270,8940,8940,8940,8940,1
20240320,090900,3095330,8870,8870,8870,8870,0
20240320,090800,3095330,8870,8880,8880,8870,100
20240320,090700,2207620,8950,8950,8950,8950,0
20240320,090600,2207620,8950,8950,8950,8950,1
20240320,090500,2198670,8860,8860,8860,8860,0
20240320,090400,2198670,8860,8860,8860,8860,0
20240320,090300,2198670,8860,8950,8950,8860,219
20240320,090200,251150,8960,8960,8960,8960,1
20240320,090100,242190,8970,8970,8970,8970,20
20240320,090000,62790,8970,8970,8970,8970,7