KissMeData/036670/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,191900,83463410,7400,7400,7400,7400,41
20240312,191800,83463410,7400,7400,7400,7400,0
20240312,191700,83463410,7400,7400,7400,7400,0
20240312,191600,83463410,7400,7400,7400,7400,0
20240312,191500,83463410,7400,7400,7400,7400,0
20240312,191400,83463410,7400,7400,7400,7400,0
20240312,191300,83463410,7400,7400,7400,7400,0
20240312,191200,83463410,7400,7400,7400,7400,0
20240312,191100,83463410,7400,7400,7400,7400,0
20240312,191000,83463410,7400,7400,7400,7400,0
20240312,190900,83463410,7400,7400,7400,7400,0
20240312,190800,83463410,7400,7400,7400,7400,0
20240312,190700,83463410,7400,7400,7400,7400,0
20240312,190600,83463410,7400,7400,7400,7400,0
20240312,190500,83463410,7400,7400,7400,7400,0
20240312,190400,83463410,7400,7400,7400,7400,0
20240312,190300,83463410,7400,7400,7400,7400,0
20240312,190200,83463410,7400,7400,7400,7400,0
20240312,190100,83463410,7400,7400,7400,7400,0
20240312,190000,83463410,7400,7400,7400,7400,0
20240312,185900,83463410,7400,7400,7400,7400,0
20240312,185800,83463410,7400,7400,7400,7400,0
20240312,185700,83463410,7400,7400,7400,7400,0
20240312,185600,83463410,7400,7400,7400,7400,0
20240312,185500,83463410,7400,7400,7400,7400,0
20240312,185400,83463410,7400,7400,7400,7400,0
20240312,185300,83463410,7400,7400,7400,7400,0
20240312,185200,83463410,7400,7400,7400,7400,0
20240312,185100,83463410,7400,7400,7400,7400,0
20240312,185000,83463410,7400,7400,7400,7400,0
20240312,184900,83463410,7400,7400,7400,7400,41
20240312,184800,83463410,7400,7400,7400,7400,0
20240312,184700,83463410,7400,7400,7400,7400,0
20240312,184600,83463410,7400,7400,7400,7400,0
20240312,184500,83463410,7400,7400,7400,7400,0
20240312,184400,83463410,7400,7400,7400,7400,0
20240312,184300,83463410,7400,7400,7400,7400,0
20240312,184200,83463410,7400,7400,7400,7400,0
20240312,184100,83463410,7400,7400,7400,7400,0
20240312,184000,83463410,7400,7400,7400,7400,0
20240312,183900,83463410,7400,7400,7400,7400,0
20240312,183800,83463410,7400,7400,7400,7400,0
20240312,183700,83463410,7400,7400,7400,7400,0
20240312,183600,83463410,7400,7400,7400,7400,0
20240312,183500,83463410,7400,7400,7400,7400,0
20240312,183400,83463410,7400,7400,7400,7400,0
20240312,183300,83463410,7400,7400,7400,7400,0
20240312,183200,83463410,7400,7400,7400,7400,0
20240312,183100,83463410,7400,7400,7400,7400,0
20240312,183000,83463410,7400,7400,7400,7400,0
20240312,182900,83463410,7400,7400,7400,7400,0
20240312,182800,83463410,7400,7400,7400,7400,0
20240312,182700,83463410,7400,7400,7400,7400,0
20240312,182600,83463410,7400,7400,7400,7400,0
20240312,182500,83463410,7400,7400,7400,7400,0
20240312,182400,83463410,7400,7400,7400,7400,0
20240312,182300,83463410,7400,7400,7400,7400,0
20240312,182200,83463410,7400,7400,7400,7400,0
20240312,182100,83463410,7400,7400,7400,7400,0
20240312,182000,83463410,7400,7400,7400,7400,0
20240312,181900,83463410,7400,7400,7400,7400,41
20240312,181800,83463410,7400,7400,7400,7400,0
20240312,181700,83463410,7400,7400,7400,7400,0
20240312,181600,83463410,7400,7400,7400,7400,0
20240312,181500,83463410,7400,7400,7400,7400,0
20240312,181400,83463410,7400,7400,7400,7400,0
20240312,181300,83463410,7400,7400,7400,7400,0
20240312,181200,83463410,7400,7400,7400,7400,0
20240312,181100,83463410,7400,7400,7400,7400,0
20240312,181000,83463410,7400,7400,7400,7400,0
20240312,180900,83463410,7400,7400,7400,7400,0
20240312,180800,83463410,7400,7400,7400,7400,0
20240312,180700,83463410,7400,7400,7400,7400,0
20240312,180600,83463410,7400,7400,7400,7400,0
20240312,180500,83463410,7400,7400,7400,7400,0
20240312,180400,83463410,7400,7400,7400,7400,0
20240312,180300,83463410,7400,7400,7400,7400,0
20240312,180200,83463410,7400,7400,7400,7400,0
20240312,180100,83463410,7400,7400,7400,7400,0
20240312,180000,83463410,7400,7400,7400,7400,0
20240312,175900,83463410,7400,7400,7400,7400,0
20240312,175800,83463410,7400,7400,7400,7400,0
20240312,175700,83463410,7400,7400,7400,7400,0
20240312,175600,83463410,7400,7400,7400,7400,0
20240312,175500,83463410,7400,7400,7400,7400,0
20240312,175400,83463410,7400,7400,7400,7400,0
20240312,175300,83463410,7400,7400,7400,7400,0
20240312,175200,83463410,7400,7400,7400,7400,0
20240312,175100,83463410,7400,7400,7400,7400,0
20240312,175000,83463410,7400,7400,7400,7400,0
20240312,174900,83463410,7400,7400,7400,7400,41
20240312,174800,83463410,7400,7400,7400,7400,0
20240312,174700,83463410,7400,7400,7400,7400,0
20240312,174600,83463410,7400,7400,7400,7400,0
20240312,174500,83463410,7400,7400,7400,7400,0
20240312,174400,83463410,7400,7400,7400,7400,0
20240312,174300,83463410,7400,7400,7400,7400,0
20240312,174200,83463410,7400,7400,7400,7400,0
20240312,174100,83463410,7400,7400,7400,7400,0
20240312,174000,83463410,7400,7400,7400,7400,0
20240312,173900,83463410,7400,7400,7400,7400,0
20240312,173800,83463410,7400,7400,7400,7400,0
20240312,173700,83463410,7400,7400,7400,7400,0
20240312,173600,83463410,7400,7400,7400,7400,0
20240312,173500,83463410,7400,7400,7400,7400,0
20240312,173400,83463410,7400,7400,7400,7400,0
20240312,173300,83463410,7400,7400,7400,7400,0
20240312,173200,83463410,7400,7400,7400,7400,0
20240312,173100,83463410,7400,7400,7400,7400,0
20240312,173000,83463410,7400,7400,7400,7400,0
20240312,172900,83463410,7400,7400,7400,7400,0
20240312,172800,83463410,7400,7400,7400,7400,0
20240312,172700,83463410,7400,7400,7400,7400,0
20240312,172600,83463410,7400,7400,7400,7400,0
20240312,172500,83463410,7400,7400,7400,7400,0
20240312,172400,83463410,7400,7400,7400,7400,0
20240312,172300,83463410,7400,7400,7400,7400,0
20240312,172200,83463410,7400,7400,7400,7400,0
20240312,172100,83463410,7400,7400,7400,7400,0
20240312,172000,83463410,7400,7400,7400,7400,0
20240312,171900,83463410,7400,7400,7400,7400,41
20240312,171800,83463410,7400,7400,7400,7400,0
20240312,171700,83463410,7400,7400,7400,7400,0
20240312,171600,83463410,7400,7400,7400,7400,0
20240312,171500,83463410,7400,7400,7400,7400,0
20240312,171400,83463410,7400,7400,7400,7400,0
20240312,171300,83463410,7400,7400,7400,7400,0
20240312,171200,83463410,7400,7400,7400,7400,0
20240312,171100,83463410,7400,7400,7400,7400,0
20240312,171000,83463410,7400,7400,7400,7400,0
20240312,170900,83463410,7400,7400,7400,7400,0
20240312,170800,83463410,7400,7400,7400,7400,0
20240312,170700,83463410,7400,7400,7400,7400,0
20240312,170600,83463410,7400,7400,7400,7400,0
20240312,170500,83463410,7400,7400,7400,7400,0
20240312,170400,83463410,7400,7400,7400,7400,0
20240312,170300,83463410,7400,7400,7400,7400,0
20240312,170200,83463410,7400,7400,7400,7400,0
20240312,170100,83463410,7400,7400,7400,7400,0
20240312,170000,83463410,7400,7400,7400,7400,0
20240312,165900,83463410,7400,7400,7400,7400,0
20240312,165800,83463410,7400,7400,7400,7400,0
20240312,165700,83463410,7400,7400,7400,7400,0
20240312,165600,83463410,7400,7400,7400,7400,0
20240312,165500,83463410,7400,7400,7400,7400,0
20240312,165400,83463410,7400,7400,7400,7400,0
20240312,165300,83463410,7400,7400,7400,7400,0
20240312,165200,83463410,7400,7400,7400,7400,0
20240312,165100,83463410,7400,7400,7400,7400,0
20240312,165000,83463410,7400,7400,7400,7400,0
20240312,164900,83463410,7400,7400,7400,7400,41
20240312,164800,83463410,7400,7400,7400,7400,0
20240312,164700,83463410,7400,7400,7400,7400,0
20240312,164600,83463410,7400,7400,7400,7400,0
20240312,164500,83463410,7400,7400,7400,7400,0
20240312,164400,83463410,7400,7400,7400,7400,0
20240312,164300,83463410,7400,7400,7400,7400,0
20240312,164200,83463410,7400,7400,7400,7400,0
20240312,164100,83463410,7400,7400,7400,7400,0
20240312,164000,83463410,7400,7400,7400,7400,0
20240312,163900,83463410,7400,7400,7400,7400,0
20240312,163800,83463410,7400,7400,7400,7400,0
20240312,163700,83463410,7400,7400,7400,7400,0
20240312,163600,83463410,7400,7400,7400,7400,0
20240312,163500,83463410,7400,7400,7400,7400,0
20240312,163400,83463410,7400,7400,7400,7400,0
20240312,163300,83463410,7400,7400,7400,7400,0
20240312,163200,83463410,7400,7400,7400,7400,0
20240312,163100,83463410,7400,7400,7400,7400,0
20240312,163000,83463410,7400,7400,7400,7400,0
20240312,162900,83463410,7400,7400,7400,7400,0
20240312,162800,83463410,7400,7400,7400,7400,0
20240312,162700,83463410,7400,7400,7400,7400,0
20240312,162600,83463410,7400,7400,7400,7400,0
20240312,162500,83463410,7400,7400,7400,7400,0
20240312,162400,83463410,7400,7400,7400,7400,0
20240312,162300,83463410,7400,7400,7400,7400,0
20240312,162200,83463410,7400,7400,7400,7400,0
20240312,162100,83463410,7400,7400,7400,7400,0
20240312,162000,83463410,7400,7400,7400,7400,0
20240312,161900,83463410,7400,7400,7400,7400,41
20240312,161800,83463410,7400,7400,7400,7400,0
20240312,161700,83463410,7400,7400,7400,7400,0
20240312,161600,83463410,7400,7400,7400,7400,0
20240312,161500,83463410,7400,7400,7400,7400,0
20240312,161400,83463410,7400,7400,7400,7400,0
20240312,161300,83463410,7400,7400,7400,7400,0
20240312,161200,83463410,7400,7400,7400,7400,0
20240312,161100,83463410,7400,7400,7400,7400,0
20240312,161000,83463410,7400,7400,7400,7400,0
20240312,160900,83463410,7400,7400,7400,7400,0
20240312,160800,83463410,7400,7400,7400,7400,0
20240312,160700,83463410,7400,7400,7400,7400,0
20240312,160600,83463410,7400,7400,7400,7400,0
20240312,160500,83463410,7400,7400,7400,7400,0
20240312,160400,83463410,7400,7400,7400,7400,0
20240312,160300,83463410,7400,7400,7400,7400,0
20240312,160200,83463410,7400,7400,7400,7400,0
20240312,160100,83463410,7400,7400,7400,7400,0
20240312,160000,83463410,7400,7400,7400,7400,0
20240312,155900,83463410,7400,7400,7400,7400,0
20240312,155800,83463410,7400,7400,7400,7400,0
20240312,155700,83463410,7400,7400,7400,7400,0
20240312,155600,83463410,7400,7400,7400,7400,0
20240312,155500,83463410,7400,7400,7400,7400,0
20240312,155400,83463410,7400,7400,7400,7400,0
20240312,155300,83463410,7400,7400,7400,7400,0
20240312,155200,83463410,7400,7400,7400,7400,0
20240312,155100,83463410,7400,7400,7400,7400,0
20240312,155000,83463410,7400,7400,7400,7400,0
20240312,154900,83463410,7400,7400,7400,7400,41
20240312,154800,83463410,7400,7400,7400,7400,0
20240312,154700,83463410,7400,7400,7400,7400,0
20240312,154600,83463410,7400,7400,7400,7400,0
20240312,154500,83463410,7400,7400,7400,7400,0
20240312,154400,83463410,7400,7400,7400,7400,0
20240312,154300,83463410,7400,7400,7400,7400,0
20240312,154200,83463410,7400,7400,7400,7400,0
20240312,154100,83463410,7400,7400,7400,7400,0
20240312,154000,83463410,7400,7400,7400,7400,0
20240312,153900,83463410,7400,7400,7400,7400,0
20240312,153800,83463410,7400,7400,7400,7400,0
20240312,153700,83463410,7400,7400,7400,7400,0
20240312,153600,83463410,7400,7400,7400,7400,0
20240312,153500,83463410,7400,7400,7400,7400,0
20240312,153400,83463410,7400,7400,7400,7400,0
20240312,153300,83463410,7400,7400,7400,7400,0
20240312,153200,83463410,7400,7400,7400,7400,0
20240312,153100,83463410,7400,7400,7400,7400,0
20240312,153000,83463410,7400,7400,7400,7400,41
20240312,152900,83160010,7400,7400,7400,7400,0
20240312,152800,83160010,7400,7400,7400,7400,0
20240312,152700,83160010,7400,7400,7400,7400,0
20240312,152600,83160010,7400,7400,7400,7400,0
20240312,152500,83160010,7400,7400,7400,7400,0
20240312,152400,83160010,7400,7400,7400,7400,0
20240312,152300,83160010,7400,7400,7400,7400,0
20240312,152200,83160010,7400,7400,7400,7400,0
20240312,152100,83160010,7400,7400,7400,7400,0
20240312,152000,83160010,7400,7400,7400,7400,0
20240312,151900,83160010,7400,7400,7400,7400,0
20240312,151800,83160010,7400,7400,7400,7400,0
20240312,151700,83160010,7400,7400,7400,7400,0
20240312,151600,83160010,7400,7400,7400,7400,0
20240312,151500,83160010,7400,7400,7400,7400,0
20240312,151400,83160010,7400,7400,7400,7400,0
20240312,151300,83160010,7400,7400,7400,7400,0
20240312,151200,83160010,7400,7400,7400,7400,0
20240312,151100,83160010,7400,7400,7400,7400,0
20240312,151000,83160010,7400,7400,7400,7400,1
20240312,150900,83152610,7400,7400,7400,7400,5
20240312,150800,83115610,7410,7410,7410,7410,0
20240312,150700,83115610,7410,7410,7420,7410,151
20240312,150600,81995930,7400,7400,7400,7400,14
20240312,150500,81892330,7410,7410,7410,7410,0
20240312,150400,81892330,7410,7410,7410,7410,0
20240312,150300,81892330,7410,7410,7410,7410,0
20240312,150200,81892330,7410,7410,7410,7410,0
20240312,150100,81892330,7410,7410,7410,7410,1
20240312,150000,81884920,7410,7410,7410,7410,0
20240312,145900,81884920,7410,7410,7410,7410,0
20240312,145800,81884920,7410,7410,7410,7410,4
20240312,145700,81855280,7410,7410,7410,7410,0
20240312,145600,81855280,7410,7410,7410,7410,0
20240312,145500,81855280,7410,7410,7410,7410,0
20240312,145400,81855280,7410,7410,7410,7410,0
20240312,145300,81855280,7410,7410,7410,7410,0
20240312,145200,81855280,7410,7410,7410,7410,0
20240312,145100,81855280,7410,7410,7410,7410,0
20240312,145000,81855280,7410,7410,7410,7410,0
20240312,144900,81855280,7410,7410,7410,7410,0
20240312,144800,81855280,7410,7410,7410,7410,0
20240312,144700,81855280,7410,7410,7410,7410,0
20240312,144600,81855280,7410,7410,7410,7410,0
20240312,144500,81855280,7410,7410,7410,7410,1
20240312,144400,81847870,7390,7390,7390,7390,0
20240312,144300,81847870,7390,7390,7390,7390,21
20240312,144200,81692680,7390,7390,7390,7390,0
20240312,144100,81692680,7390,7390,7390,7390,400
20240312,144000,78736680,7370,7370,7370,7370,0
20240312,143900,78736680,7370,7370,7370,7370,0
20240312,143800,78736680,7370,7370,7370,7370,0
20240312,143700,78736680,7370,7370,7370,7370,0
20240312,143600,78736680,7370,7370,7370,7370,6
20240312,143500,78692460,7370,7370,7370,7370,57
20240312,143400,78272370,7370,7370,7370,7370,0
20240312,143300,78272370,7370,7370,7370,7370,157
20240312,143200,77115280,7370,7370,7370,7370,49
20240312,143100,76754150,7370,7370,7370,7370,0
20240312,143000,76754150,7370,7370,7370,7370,73
20240312,142900,76216140,7370,7350,7370,7350,29
20240312,142800,76002810,7350,7400,7400,7350,1777
20240312,142700,62903470,7400,7400,7400,7400,0
20240312,142600,62903470,7400,7400,7400,7400,0
20240312,142500,62903470,7400,7400,7400,7400,0
20240312,142400,62903470,7400,7400,7400,7400,0
20240312,142300,62903470,7400,7400,7400,7400,45
20240312,142200,62570470,7400,7400,7400,7400,7
20240312,142100,62518670,7400,7400,7400,7400,50
20240312,142000,62148670,7400,7400,7400,7400,158
20240312,141900,60979470,7400,7420,7420,7400,57
20240312,141800,60557640,7430,7430,7430,7430,0
20240312,141700,60557640,7430,7430,7430,7430,0
20240312,141600,60557640,7430,7430,7430,7430,0
20240312,141500,60557640,7430,7430,7430,7430,0
20240312,141400,60557640,7430,7430,7430,7430,0
20240312,141300,60557640,7430,7440,7440,7430,469
20240312,141200,57071970,7440,7440,7440,7440,20
20240312,141100,56923170,7450,7450,7450,7450,0
20240312,141000,56923170,7450,7450,7450,7450,0
20240312,140900,56923170,7450,7450,7450,7450,0
20240312,140800,56923170,7450,7450,7450,7450,1
20240312,140700,56915720,7440,7440,7440,7440,29
20240312,140600,56699960,7440,7440,7440,7440,2
20240312,140500,56685080,7440,7440,7440,7440,2
20240312,140400,56670200,7440,7440,7440,7440,0
20240312,140300,56670200,7440,7440,7440,7440,0
20240312,140200,56670200,7440,7440,7440,7440,1
20240312,140100,56662760,7440,7440,7440,7440,0
20240312,140000,56662760,7440,7440,7440,7440,0
20240312,135900,56662760,7440,7440,7440,7440,0
20240312,135800,56662760,7440,7440,7440,7440,1
20240312,135700,56655320,7450,7450,7450,7450,0
20240312,135600,56655320,7450,7450,7450,7450,7
20240312,135500,56603170,7460,7460,7460,7460,0
20240312,135400,56603170,7460,7460,7460,7460,0
20240312,135300,56603170,7460,7460,7460,7460,413
20240312,135200,53522190,7470,7470,7470,7470,1
20240312,135100,53514720,7470,7470,7470,7470,1
20240312,135000,53507250,7450,7450,7450,7450,217
20240312,134900,51890600,7450,7450,7450,7450,30
20240312,134800,51667100,7470,7470,7470,7470,2
20240312,134700,51652160,7460,7460,7460,7460,129
20240312,134600,50689820,7460,7460,7460,7460,1
20240312,134500,50682360,7450,7450,7450,7450,3
20240312,134400,50660010,7450,7440,7450,7440,176
20240312,134300,49349420,7440,7440,7440,7440,0
20240312,134200,49349420,7440,7440,7440,7440,1
20240312,134100,49341980,7430,7430,7430,7430,161
20240312,134000,48145750,7430,7430,7430,7430,0
20240312,133900,48145750,7430,7430,7430,7430,208
20240312,133800,46600310,7430,7430,7430,7430,0
20240312,133700,46600310,7430,7420,7430,7420,292
20240312,133600,44432430,7420,7420,7420,7420,0
20240312,133500,44432430,7420,7420,7420,7420,10
20240312,133400,44358230,7420,7420,7420,7420,0
20240312,133300,44358230,7420,7420,7420,7420,1
20240312,133200,44350810,7400,7400,7400,7400,0
20240312,133100,44350810,7400,7400,7400,7400,0
20240312,133000,44350810,7400,7400,7400,7400,1
20240312,132900,44343410,7390,7390,7390,7390,0
20240312,132800,44343410,7390,7390,7390,7390,1
20240312,132700,44336020,7400,7400,7400,7400,67
20240312,132600,43840220,7400,7400,7400,7400,0
20240312,132500,43840220,7400,7400,7400,7400,0
20240312,132400,43840220,7400,7400,7400,7400,67
20240312,132300,43344420,7400,7400,7400,7400,0
20240312,132200,43344420,7400,7400,7400,7400,0
20240312,132100,43344420,7400,7400,7400,7400,66
20240312,132000,42856020,7400,7400,7400,7400,0
20240312,131900,42856020,7400,7400,7400,7400,0
20240312,131800,42856020,7400,7400,7400,7400,0
20240312,131700,42856020,7400,7400,7400,7400,68
20240312,131600,42352820,7400,7400,7400,7400,0
20240312,131500,42352820,7400,7400,7400,7400,1
20240312,131400,42345420,7400,7400,7400,7400,67
20240312,131300,41849620,7400,7400,7400,7400,0
20240312,131200,41849620,7400,7400,7400,7400,10
20240312,131100,41775620,7400,7400,7400,7400,66
20240312,131000,41287220,7400,7400,7400,7400,10
20240312,130900,41213220,7390,7390,7390,7390,4
20240312,130800,41183660,7390,7400,7400,7390,101
20240312,130700,40436300,7420,7400,7420,7400,6
20240312,130600,40391850,7410,7400,7410,7400,21
20240312,130500,40236250,7400,7400,7400,7400,52
20240312,130400,39851450,7400,7400,7400,7400,1
20240312,130300,39844050,7400,7400,7400,7400,51
20240312,130200,39466650,7400,7400,7400,7400,0
20240312,130100,39466650,7400,7400,7400,7400,0
20240312,130000,39466650,7400,7400,7400,7400,0
20240312,125900,39466650,7400,7400,7400,7400,30
20240312,125800,39244650,7400,7400,7400,7400,70
20240312,125700,38726650,7400,7400,7400,7400,69
20240312,125600,38216050,7400,7400,7400,7400,0
20240312,125500,38216050,7400,7400,7400,7400,0
20240312,125400,38216050,7400,7400,7400,7400,69
20240312,125300,37705450,7390,7390,7390,7390,2
20240312,125200,37690670,7390,7390,7390,7390,4
20240312,125100,37661110,7390,7400,7400,7390,71
20240312,125000,37135730,7390,7390,7390,7390,4
20240312,124900,37106170,7390,7390,7390,7390,4
20240312,124800,37076610,7390,7400,7400,7390,104
20240312,124700,36307360,7390,7390,7390,7390,6
20240312,124600,36263020,7390,7390,7390,7390,6
20240312,124500,36218680,7390,7400,7400,7390,159
20240312,124400,35042130,7400,7400,7400,7400,0
20240312,124300,35042130,7400,7400,7400,7400,0
20240312,124200,35042130,7400,7400,7400,7400,0
20240312,124100,35042130,7400,7400,7400,7400,2
20240312,124000,35027330,7400,7400,7400,7400,2
20240312,123900,35012530,7420,7400,7420,7400,53
20240312,123800,34620290,7420,7420,7420,7420,1
20240312,123700,34612870,7420,7420,7420,7420,0
20240312,123600,34612870,7420,7420,7420,7420,0
20240312,123500,34612870,7420,7390,7420,7390,3
20240312,123400,34590670,7410,7410,7410,7410,0
20240312,123300,34590670,7410,7410,7410,7410,1
20240312,123200,34583260,7420,7420,7420,7420,1
20240312,123100,34575840,7390,7370,7390,7370,21
20240312,123000,34420730,7370,7390,7390,7370,596
20240312,122900,30024820,7390,7390,7390,7390,0
20240312,122800,30024820,7390,7380,7390,7380,130
20240312,122700,29064220,7390,7420,7420,7390,264
20240312,122600,27111000,7410,7410,7410,7410,0
20240312,122500,27111000,7410,7410,7410,7410,0
20240312,122400,27111000,7410,7410,7410,7410,0
20240312,122300,27111000,7410,7410,7410,7410,0
20240312,122200,27111000,7410,7410,7410,7410,0
20240312,122100,27111000,7410,7410,7410,7410,0
20240312,122000,27111000,7410,7410,7410,7410,1
20240312,121900,27103590,7410,7410,7410,7410,3
20240312,121800,27081360,7410,7420,7420,7410,2
20240312,121700,27066530,7420,7420,7420,7420,1
20240312,121600,27059110,7420,7420,7420,7420,51
20240312,121500,26680690,7430,7430,7430,7430,0
20240312,121400,26680690,7430,7430,7430,7430,1
20240312,121300,26673260,7430,7430,7430,7430,0
20240312,121200,26673260,7430,7430,7430,7430,0
20240312,121100,26673260,7430,7430,7430,7430,0
20240312,121000,26673260,7430,7430,7430,7430,0
20240312,120900,26673260,7430,7430,7430,7430,0
20240312,120800,26673260,7430,7430,7430,7430,0
20240312,120700,26673260,7430,7430,7430,7430,0
20240312,120600,26673260,7430,7420,7430,7420,11
20240312,120500,26591540,7430,7430,7430,7430,0
20240312,120400,26591540,7430,7430,7430,7430,0
20240312,120300,26591540,7430,7430,7430,7430,0
20240312,120200,26591540,7430,7430,7430,7430,0
20240312,120100,26591540,7430,7430,7430,7430,0
20240312,120000,26591540,7430,7430,7430,7430,0
20240312,115900,26591540,7430,7430,7430,7430,0
20240312,115800,26591540,7430,7430,7430,7430,0
20240312,115700,26591540,7430,7430,7430,7430,0
20240312,115600,26591540,7430,7420,7430,7420,14
20240312,115500,26487630,7420,7420,7420,7420,0
20240312,115400,26487630,7420,7420,7420,7420,0
20240312,115300,26487630,7420,7420,7420,7420,0
20240312,115200,26487630,7420,7420,7420,7420,0
20240312,115100,26487630,7420,7420,7420,7420,0
20240312,115000,26487630,7420,7420,7420,7420,0
20240312,114900,26487630,7420,7420,7420,7420,0
20240312,114800,26487630,7420,7420,7420,7420,0
20240312,114700,26487630,7420,7420,7420,7420,0
20240312,114600,26487630,7420,7420,7420,7420,0
20240312,114500,26487630,7420,7420,7420,7420,0
20240312,114400,26487630,7420,7420,7420,7420,0
20240312,114300,26487630,7420,7420,7420,7420,0
20240312,114200,26487630,7420,7420,7420,7420,0
20240312,114100,26487630,7420,7420,7420,7420,0
20240312,114000,26487630,7420,7420,7420,7420,0
20240312,113900,26487630,7420,7420,7420,7420,0
20240312,113800,26487630,7420,7420,7420,7420,0
20240312,113700,26487630,7420,7420,7420,7420,7
20240312,113600,26435690,7410,7410,7410,7410,0
20240312,113500,26435690,7410,7410,7410,7410,0
20240312,113400,26435690,7410,7410,7410,7410,0
20240312,113300,26435690,7410,7410,7410,7410,0
20240312,113200,26435690,7410,7410,7410,7410,0
20240312,113100,26435690,7410,7410,7410,7410,1
20240312,113000,26428280,7420,7400,7420,7400,5
20240312,112900,26391210,7410,7410,7410,7410,32
20240312,112800,26154090,7410,7410,7410,7410,0
20240312,112700,26154090,7410,7410,7410,7410,0
20240312,112600,26154090,7410,7410,7410,7410,0
20240312,112500,26154090,7410,7410,7410,7410,0
20240312,112400,26154090,7410,7410,7410,7410,0
20240312,112300,26154090,7410,7410,7410,7410,3
20240312,112200,26131860,7410,7410,7410,7410,0
20240312,112100,26131860,7410,7410,7410,7410,0
20240312,112000,26131860,7410,7410,7410,7410,0
20240312,111900,26131860,7410,7410,7410,7410,0
20240312,111800,26131860,7410,7410,7410,7410,0
20240312,111700,26131860,7410,7410,7410,7410,0
20240312,111600,26131860,7410,7410,7410,7410,1
20240312,111500,26124450,7400,7400,7400,7400,3
20240312,111400,26102250,7410,7400,7410,7400,11
20240312,111300,26020840,7400,7400,7410,7400,78
20240312,111200,25442960,7400,7410,7410,7400,207
20240312,111100,23909160,7410,7410,7410,7410,0
20240312,111000,23909160,7410,7410,7410,7410,0
20240312,110900,23909160,7410,7410,7410,7410,0
20240312,110800,23909160,7410,7410,7410,7410,0
20240312,110700,23909160,7410,7410,7410,7410,0
20240312,110600,23909160,7410,7410,7410,7410,0
20240312,110500,23909160,7410,7410,7410,7410,0
20240312,110400,23909160,7410,7410,7410,7410,0
20240312,110300,23909160,7410,7410,7410,7410,1
20240312,110200,23901750,7410,7410,7410,7410,0
20240312,110100,23901750,7410,7410,7410,7410,0
20240312,110000,23901750,7410,7410,7410,7410,0
20240312,105900,23901750,7410,7410,7410,7410,0
20240312,105800,23901750,7410,7410,7410,7410,0
20240312,105700,23901750,7410,7410,7410,7410,0
20240312,105600,23901750,7410,7410,7410,7410,0
20240312,105500,23901750,7410,7410,7410,7410,0
20240312,105400,23901750,7410,7410,7410,7410,0
20240312,105300,23901750,7410,7410,7410,7410,3
20240312,105200,23879520,7410,7410,7410,7410,0
20240312,105100,23879520,7410,7410,7410,7410,0
20240312,105000,23879520,7410,7410,7410,7410,1
20240312,104900,23872110,7410,7410,7410,7410,10
20240312,104800,23798010,7410,7400,7410,7400,144
20240312,104700,22731970,7410,7400,7410,7400,60
20240312,104600,22287770,7400,7400,7400,7400,0
20240312,104500,22287770,7400,7400,7400,7400,0
20240312,104400,22287770,7400,7400,7400,7400,0
20240312,104300,22287770,7400,7400,7400,7400,0
20240312,104200,22287770,7400,7400,7400,7400,0
20240312,104100,22287770,7400,7400,7400,7400,0
20240312,104000,22287770,7400,7400,7400,7400,1
20240312,103900,22280370,7400,7410,7410,7400,45
20240312,103800,21946930,7400,7400,7400,7400,0
20240312,103700,21946930,7400,7400,7400,7400,0
20240312,103600,21946930,7400,7400,7400,7400,0
20240312,103500,21946930,7400,7400,7400,7400,23
20240312,103400,21776730,7410,7400,7410,7400,490
20240312,103300,18146300,7410,7410,7410,7410,0
20240312,103200,18146300,7410,7410,7410,7410,0
20240312,103100,18146300,7410,7410,7410,7410,0
20240312,103000,18146300,7410,7400,7410,7400,22
20240312,102900,17983400,7400,7400,7400,7400,0
20240312,102800,17983400,7400,7400,7400,7400,10
20240312,102700,17909400,7390,7390,7390,7390,4
20240312,102600,17879840,7390,7390,7390,7390,134
20240312,102500,16889580,7390,7390,7390,7390,0
20240312,102400,16889580,7390,7390,7390,7390,311
20240312,102300,14591290,7390,7390,7390,7390,53
20240312,102200,14199620,7390,7390,7390,7390,0
20240312,102100,14199620,7390,7390,7390,7390,0
20240312,102000,14199620,7390,7390,7390,7390,3
20240312,101900,14177450,7370,7380,7380,7370,501
20240312,101800,10484640,7380,7390,7390,7380,34
20240312,101700,10233390,7390,7390,7390,7390,0
20240312,101600,10233390,7390,7390,7390,7390,1
20240312,101500,10226000,7370,7390,7390,7370,18
20240312,101400,10093120,7390,7390,7390,7390,0
20240312,101300,10093120,7390,7390,7390,7390,50
20240312,101200,9723620,7390,7390,7390,7390,0
20240312,101100,9723620,7390,7390,7390,7390,1
20240312,101000,9716230,7370,7370,7370,7370,0
20240312,100900,9716230,7370,7380,7380,7370,5
20240312,100800,9679370,7390,7390,7390,7390,1
20240312,100700,9671980,7390,7390,7390,7390,0
20240312,100600,9671980,7390,7390,7390,7390,7
20240312,100500,9620250,7400,7400,7400,7400,5
20240312,100400,9583250,7400,7400,7400,7400,0
20240312,100300,9583250,7400,7400,7400,7400,0
20240312,100200,9583250,7400,7400,7400,7400,2
20240312,100100,9568450,7400,7400,7400,7400,0
20240312,100000,9568450,7400,7400,7400,7400,0
20240312,095900,9568450,7400,7400,7400,7400,0
20240312,095800,9568450,7400,7400,7400,7400,0
20240312,095700,9568450,7400,7400,7400,7400,2
20240312,095600,9553650,7400,7400,7400,7400,0
20240312,095500,9553650,7400,7400,7400,7400,1
20240312,095400,9546250,7390,7390,7390,7390,23
20240312,095300,9376280,7390,7390,7390,7390,0
20240312,095200,9376280,7390,7390,7390,7390,0
20240312,095100,9376280,7390,7390,7390,7390,1
20240312,095000,9368890,7370,7370,7370,7370,0
20240312,094900,9368890,7370,7370,7370,7370,0
20240312,094800,9368890,7370,7380,7380,7370,14
20240312,094700,9265700,7390,7390,7390,7390,0
20240312,094600,9265700,7390,7390,7390,7390,10
20240312,094500,9191800,7390,7390,7390,7390,2
20240312,094400,9177020,7390,7390,7390,7390,0
20240312,094300,9177020,7390,7390,7390,7390,3
20240312,094200,9154850,7390,7390,7390,7390,0
20240312,094100,9154850,7390,7390,7390,7390,1
20240312,094000,9147460,7390,7390,7390,7390,0
20240312,093900,9147460,7390,7390,7390,7390,1
20240312,093800,9140070,7380,7380,7380,7380,1
20240312,093700,9132690,7350,7350,7350,7350,0
20240312,093600,9132690,7350,7350,7350,7350,33
20240312,093500,8890140,7350,7350,7350,7350,14
20240312,093400,8787240,7350,7350,7350,7350,40
20240312,093300,8493240,7350,7350,7350,7350,0
20240312,093200,8493240,7350,7350,7350,7350,13
20240312,093100,8397690,7340,7340,7340,7340,0
20240312,093000,8397690,7340,7340,7340,7340,0
20240312,092900,8397690,7340,7340,7340,7340,0
20240312,092800,8397690,7340,7340,7340,7340,0
20240312,092700,8397690,7340,7340,7340,7340,0
20240312,092600,8397690,7340,7340,7340,7340,0
20240312,092500,8397690,7340,7340,7340,7340,22
20240312,092400,8236210,7390,7390,7390,7390,0
20240312,092300,8236210,7390,7390,7390,7390,0
20240312,092200,8236210,7390,7390,7390,7390,0
20240312,092100,8236210,7390,7390,7390,7390,0
20240312,092000,8236210,7390,7390,7390,7390,1
20240312,091900,8228820,7400,7400,7400,7400,0
20240312,091800,8228820,7400,7400,7400,7400,0
20240312,091700,8228820,7400,7400,7400,7400,20
20240312,091600,8080820,7410,7410,7410,7410,0
20240312,091500,8080820,7410,7410,7410,7410,0
20240312,091400,8080820,7410,7360,7410,7320,983
20240312,091300,874830,7360,7360,7360,7360,0
20240312,091200,874830,7360,7360,7360,7360,0
20240312,091100,874830,7360,7360,7360,7360,0
20240312,091000,874830,7360,7380,7380,7360,38
20240312,090900,594560,7410,7410,7410,7410,0
20240312,090800,594560,7410,7390,7410,7390,2
20240312,090700,579760,7390,7390,7390,7390,1
20240312,090600,572370,7410,7410,7410,7410,2
20240312,090500,557550,7420,7420,7420,7420,2
20240312,090400,542710,7440,7440,7440,7440,0
20240312,090300,542710,7440,7440,7440,7440,0
20240312,090200,542710,7440,7440,7440,7440,15
20240312,090100,431110,7450,7450,7450,7440,9
20240312,090000,364070,7430,7430,7430,7430,49