KissMeData/225190/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,204200,99688530,9190,9190,9190,9190,11
20240319,204100,99688530,9190,9190,9190,9190,0
20240319,204000,99688530,9190,9190,9190,9190,0
20240319,203900,99688530,9190,9190,9190,9190,0
20240319,203800,99688530,9190,9190,9190,9190,0
20240319,203700,99688530,9190,9190,9190,9190,0
20240319,203600,99688530,9190,9190,9190,9190,0
20240319,203500,99688530,9190,9190,9190,9190,0
20240319,203400,99688530,9190,9190,9190,9190,0
20240319,203300,99688530,9190,9190,9190,9190,0
20240319,203200,99688530,9190,9190,9190,9190,0
20240319,203100,99688530,9190,9190,9190,9190,0
20240319,203000,99688530,9190,9190,9190,9190,0
20240319,202900,99688530,9190,9190,9190,9190,0
20240319,202800,99688530,9190,9190,9190,9190,0
20240319,202700,99688530,9190,9190,9190,9190,0
20240319,202600,99688530,9190,9190,9190,9190,0
20240319,202500,99688530,9190,9190,9190,9190,0
20240319,202400,99688530,9190,9190,9190,9190,0
20240319,202300,99688530,9190,9190,9190,9190,0
20240319,202200,99688530,9190,9190,9190,9190,0
20240319,202100,99688530,9190,9190,9190,9190,0
20240319,202000,99688530,9190,9190,9190,9190,0
20240319,201900,99688530,9190,9190,9190,9190,0
20240319,201800,99688530,9190,9190,9190,9190,0
20240319,201700,99688530,9190,9190,9190,9190,0
20240319,201600,99688530,9190,9190,9190,9190,0
20240319,201500,99688530,9190,9190,9190,9190,0
20240319,201400,99688530,9190,9190,9190,9190,0
20240319,201300,99688530,9190,9190,9190,9190,0
20240319,201200,99688530,9190,9190,9190,9190,11
20240319,201100,99688530,9190,9190,9190,9190,0
20240319,201000,99688530,9190,9190,9190,9190,0
20240319,200900,99688530,9190,9190,9190,9190,0
20240319,200800,99688530,9190,9190,9190,9190,0
20240319,200700,99688530,9190,9190,9190,9190,0
20240319,200600,99688530,9190,9190,9190,9190,0
20240319,200500,99688530,9190,9190,9190,9190,0
20240319,200400,99688530,9190,9190,9190,9190,0
20240319,200300,99688530,9190,9190,9190,9190,0
20240319,200200,99688530,9190,9190,9190,9190,0
20240319,200100,99688530,9190,9190,9190,9190,0
20240319,200000,99688530,9190,9190,9190,9190,0
20240319,195900,99688530,9190,9190,9190,9190,0
20240319,195800,99688530,9190,9190,9190,9190,0
20240319,195700,99688530,9190,9190,9190,9190,0
20240319,195600,99688530,9190,9190,9190,9190,0
20240319,195500,99688530,9190,9190,9190,9190,0
20240319,195400,99688530,9190,9190,9190,9190,0
20240319,195300,99688530,9190,9190,9190,9190,0
20240319,195200,99688530,9190,9190,9190,9190,0
20240319,195100,99688530,9190,9190,9190,9190,0
20240319,195000,99688530,9190,9190,9190,9190,0
20240319,194900,99688530,9190,9190,9190,9190,0
20240319,194800,99688530,9190,9190,9190,9190,0
20240319,194700,99688530,9190,9190,9190,9190,0
20240319,194600,99688530,9190,9190,9190,9190,0
20240319,194500,99688530,9190,9190,9190,9190,0
20240319,194400,99688530,9190,9190,9190,9190,0
20240319,194300,99688530,9190,9190,9190,9190,0
20240319,194200,99688530,9190,9190,9190,9190,11
20240319,194100,99688530,9190,9190,9190,9190,0
20240319,194000,99688530,9190,9190,9190,9190,0
20240319,193900,99688530,9190,9190,9190,9190,0
20240319,193800,99688530,9190,9190,9190,9190,0
20240319,193700,99688530,9190,9190,9190,9190,0
20240319,193600,99688530,9190,9190,9190,9190,0
20240319,193500,99688530,9190,9190,9190,9190,0
20240319,193400,99688530,9190,9190,9190,9190,0
20240319,193300,99688530,9190,9190,9190,9190,0
20240319,193200,99688530,9190,9190,9190,9190,0
20240319,193100,99688530,9190,9190,9190,9190,0
20240319,193000,99688530,9190,9190,9190,9190,0
20240319,192900,99688530,9190,9190,9190,9190,0
20240319,192800,99688530,9190,9190,9190,9190,0
20240319,192700,99688530,9190,9190,9190,9190,0
20240319,192600,99688530,9190,9190,9190,9190,0
20240319,192500,99688530,9190,9190,9190,9190,0
20240319,192400,99688530,9190,9190,9190,9190,0
20240319,192300,99688530,9190,9190,9190,9190,0
20240319,192200,99688530,9190,9190,9190,9190,0
20240319,192100,99688530,9190,9190,9190,9190,0
20240319,192000,99688530,9190,9190,9190,9190,0
20240319,191900,99688530,9190,9190,9190,9190,0
20240319,191800,99688530,9190,9190,9190,9190,0
20240319,191700,99688530,9190,9190,9190,9190,0
20240319,191600,99688530,9190,9190,9190,9190,0
20240319,191500,99688530,9190,9190,9190,9190,0
20240319,191400,99688530,9190,9190,9190,9190,0
20240319,191300,99688530,9190,9190,9190,9190,0
20240319,191200,99688530,9190,9190,9190,9190,11
20240319,191100,99688530,9190,9190,9190,9190,0
20240319,191000,99688530,9190,9190,9190,9190,0
20240319,190900,99688530,9190,9190,9190,9190,0
20240319,190800,99688530,9190,9190,9190,9190,0
20240319,190700,99688530,9190,9190,9190,9190,0
20240319,190600,99688530,9190,9190,9190,9190,0
20240319,190500,99688530,9190,9190,9190,9190,0
20240319,190400,99688530,9190,9190,9190,9190,0
20240319,190300,99688530,9190,9190,9190,9190,0
20240319,190200,99688530,9190,9190,9190,9190,0
20240319,190100,99688530,9190,9190,9190,9190,0
20240319,190000,99688530,9190,9190,9190,9190,0
20240319,185900,99688530,9190,9190,9190,9190,0
20240319,185800,99688530,9190,9190,9190,9190,0
20240319,185700,99688530,9190,9190,9190,9190,0
20240319,185600,99688530,9190,9190,9190,9190,0
20240319,185500,99688530,9190,9190,9190,9190,0
20240319,185400,99688530,9190,9190,9190,9190,0
20240319,185300,99688530,9190,9190,9190,9190,0
20240319,185200,99688530,9190,9190,9190,9190,0
20240319,185100,99688530,9190,9190,9190,9190,0
20240319,185000,99688530,9190,9190,9190,9190,0
20240319,184900,99688530,9190,9190,9190,9190,0
20240319,184800,99688530,9190,9190,9190,9190,0
20240319,184700,99688530,9190,9190,9190,9190,0
20240319,184600,99688530,9190,9190,9190,9190,0
20240319,184500,99688530,9190,9190,9190,9190,0
20240319,184400,99688530,9190,9190,9190,9190,0
20240319,184300,99688530,9190,9190,9190,9190,0
20240319,184200,99688530,9190,9190,9190,9190,11
20240319,184100,99688530,9190,9190,9190,9190,0
20240319,184000,99688530,9190,9190,9190,9190,0
20240319,183900,99688530,9190,9190,9190,9190,0
20240319,183800,99688530,9190,9190,9190,9190,0
20240319,183700,99688530,9190,9190,9190,9190,0
20240319,183600,99688530,9190,9190,9190,9190,0
20240319,183500,99688530,9190,9190,9190,9190,0
20240319,183400,99688530,9190,9190,9190,9190,0
20240319,183300,99688530,9190,9190,9190,9190,0
20240319,183200,99688530,9190,9190,9190,9190,0
20240319,183100,99688530,9190,9190,9190,9190,0
20240319,183000,99688530,9190,9190,9190,9190,0
20240319,182900,99688530,9190,9190,9190,9190,0
20240319,182800,99688530,9190,9190,9190,9190,0
20240319,182700,99688530,9190,9190,9190,9190,0
20240319,182600,99688530,9190,9190,9190,9190,0
20240319,182500,99688530,9190,9190,9190,9190,0
20240319,182400,99688530,9190,9190,9190,9190,0
20240319,182300,99688530,9190,9190,9190,9190,0
20240319,182200,99688530,9190,9190,9190,9190,0
20240319,182100,99688530,9190,9190,9190,9190,0
20240319,182000,99688530,9190,9190,9190,9190,0
20240319,181900,99688530,9190,9190,9190,9190,0
20240319,181800,99688530,9190,9190,9190,9190,0
20240319,181700,99688530,9190,9190,9190,9190,0
20240319,181600,99688530,9190,9190,9190,9190,0
20240319,181500,99688530,9190,9190,9190,9190,0
20240319,181400,99688530,9190,9190,9190,9190,0
20240319,181300,99688530,9190,9190,9190,9190,0
20240319,181200,99688530,9190,9190,9190,9190,11
20240319,181100,99688530,9190,9190,9190,9190,0
20240319,181000,99688530,9190,9190,9190,9190,0
20240319,180900,99688530,9190,9190,9190,9190,0
20240319,180800,99688530,9190,9190,9190,9190,0
20240319,180700,99688530,9190,9190,9190,9190,0
20240319,180600,99688530,9190,9190,9190,9190,0
20240319,180500,99688530,9190,9190,9190,9190,0
20240319,180400,99688530,9190,9190,9190,9190,0
20240319,180300,99688530,9190,9190,9190,9190,0
20240319,180200,99688530,9190,9190,9190,9190,0
20240319,180100,99688530,9190,9190,9190,9190,0
20240319,180000,99688530,9190,9190,9190,9190,0
20240319,175900,99688530,9190,9190,9190,9190,0
20240319,175800,99688530,9190,9190,9190,9190,0
20240319,175700,99688530,9190,9190,9190,9190,0
20240319,175600,99688530,9190,9190,9190,9190,0
20240319,175500,99688530,9190,9190,9190,9190,0
20240319,175400,99688530,9190,9190,9190,9190,0
20240319,175300,99688530,9190,9190,9190,9190,0
20240319,175200,99688530,9190,9190,9190,9190,0
20240319,175100,99688530,9190,9190,9190,9190,0
20240319,175000,99688530,9190,9190,9190,9190,0
20240319,174900,99688530,9190,9190,9190,9190,0
20240319,174800,99688530,9190,9190,9190,9190,0
20240319,174700,99688530,9190,9190,9190,9190,0
20240319,174600,99688530,9190,9190,9190,9190,0
20240319,174500,99688530,9190,9190,9190,9190,0
20240319,174400,99688530,9190,9190,9190,9190,0
20240319,174300,99688530,9190,9190,9190,9190,0
20240319,174200,99688530,9190,9190,9190,9190,11
20240319,174100,99688530,9190,9190,9190,9190,0
20240319,174000,99688530,9190,9190,9190,9190,0
20240319,173900,99688530,9190,9190,9190,9190,0
20240319,173800,99688530,9190,9190,9190,9190,0
20240319,173700,99688530,9190,9190,9190,9190,0
20240319,173600,99688530,9190,9190,9190,9190,0
20240319,173500,99688530,9190,9190,9190,9190,0
20240319,173400,99688530,9190,9190,9190,9190,0
20240319,173300,99688530,9190,9190,9190,9190,0
20240319,173200,99688530,9190,9190,9190,9190,0
20240319,173100,99688530,9190,9190,9190,9190,0
20240319,173000,99688530,9190,9190,9190,9190,0
20240319,172900,99688530,9190,9190,9190,9190,0
20240319,172800,99688530,9190,9190,9190,9190,0
20240319,172700,99688530,9190,9190,9190,9190,0
20240319,172600,99688530,9190,9190,9190,9190,0
20240319,172500,99688530,9190,9190,9190,9190,0
20240319,172400,99688530,9190,9190,9190,9190,0
20240319,172300,99688530,9190,9190,9190,9190,0
20240319,172200,99688530,9190,9190,9190,9190,0
20240319,172100,99688530,9190,9190,9190,9190,0
20240319,172000,99688530,9190,9190,9190,9190,0
20240319,171900,99688530,9190,9190,9190,9190,0
20240319,171800,99688530,9190,9190,9190,9190,0
20240319,171700,99688530,9190,9190,9190,9190,0
20240319,171600,99688530,9190,9190,9190,9190,0
20240319,171500,99688530,9190,9190,9190,9190,0
20240319,171400,99688530,9190,9190,9190,9190,0
20240319,171300,99688530,9190,9190,9190,9190,0
20240319,171200,99688530,9190,9190,9190,9190,11
20240319,171100,99688530,9190,9190,9190,9190,0
20240319,171000,99688530,9190,9190,9190,9190,0
20240319,170900,99688530,9190,9190,9190,9190,0
20240319,170800,99688530,9190,9190,9190,9190,0
20240319,170700,99688530,9190,9190,9190,9190,0
20240319,170600,99688530,9190,9190,9190,9190,0
20240319,170500,99688530,9190,9190,9190,9190,0
20240319,170400,99688530,9190,9190,9190,9190,0
20240319,170300,99688530,9190,9190,9190,9190,0
20240319,170200,99688530,9190,9190,9190,9190,0
20240319,170100,99688530,9190,9190,9190,9190,0
20240319,170000,99688530,9190,9190,9190,9190,0
20240319,165900,99688530,9190,9190,9190,9190,0
20240319,165800,99688530,9190,9190,9190,9190,0
20240319,165700,99688530,9190,9190,9190,9190,0
20240319,165600,99688530,9190,9190,9190,9190,0
20240319,165500,99688530,9190,9190,9190,9190,0
20240319,165400,99688530,9190,9190,9190,9190,0
20240319,165300,99688530,9190,9190,9190,9190,0
20240319,165200,99688530,9190,9190,9190,9190,0
20240319,165100,99688530,9190,9190,9190,9190,0
20240319,165000,99688530,9190,9190,9190,9190,0
20240319,164900,99688530,9190,9190,9190,9190,0
20240319,164800,99688530,9190,9190,9190,9190,0
20240319,164700,99688530,9190,9190,9190,9190,0
20240319,164600,99688530,9190,9190,9190,9190,0
20240319,164500,99688530,9190,9190,9190,9190,0
20240319,164400,99688530,9190,9190,9190,9190,0
20240319,164300,99688530,9190,9190,9190,9190,0
20240319,164200,99688530,9190,9190,9190,9190,11
20240319,164100,99688530,9190,9190,9190,9190,0
20240319,164000,99688530,9190,9190,9190,9190,0
20240319,163900,99688530,9190,9190,9190,9190,0
20240319,163800,99688530,9190,9190,9190,9190,0
20240319,163700,99688530,9190,9190,9190,9190,0
20240319,163600,99688530,9190,9190,9190,9190,0
20240319,163500,99688530,9190,9190,9190,9190,0
20240319,163400,99688530,9190,9190,9190,9190,0
20240319,163300,99688530,9190,9190,9190,9190,0
20240319,163200,99688530,9190,9190,9190,9190,0
20240319,163100,99688530,9190,9190,9190,9190,0
20240319,163000,99688530,9190,9190,9190,9190,0
20240319,162900,99688530,9190,9190,9190,9190,0
20240319,162800,99688530,9190,9190,9190,9190,0
20240319,162700,99688530,9190,9190,9190,9190,0
20240319,162600,99688530,9190,9190,9190,9190,0
20240319,162500,99688530,9190,9190,9190,9190,0
20240319,162400,99688530,9190,9190,9190,9190,0
20240319,162300,99688530,9190,9190,9190,9190,0
20240319,162200,99688530,9190,9190,9190,9190,0
20240319,162100,99688530,9190,9190,9190,9190,0
20240319,162000,99688530,9190,9190,9190,9190,0
20240319,161900,99688530,9190,9190,9190,9190,0
20240319,161800,99688530,9190,9190,9190,9190,0
20240319,161700,99688530,9190,9190,9190,9190,0
20240319,161600,99688530,9190,9190,9190,9190,0
20240319,161500,99688530,9190,9190,9190,9190,0
20240319,161400,99688530,9190,9190,9190,9190,0
20240319,161300,99688530,9190,9190,9190,9190,0
20240319,161200,99688530,9190,9190,9190,9190,11
20240319,161100,99688530,9190,9190,9190,9190,0
20240319,161000,99688530,9190,9190,9190,9190,0
20240319,160900,99688530,9190,9190,9190,9190,0
20240319,160800,99688530,9190,9190,9190,9190,0
20240319,160700,99688530,9190,9190,9190,9190,0
20240319,160600,99688530,9190,9190,9190,9190,0
20240319,160500,99688530,9190,9190,9190,9190,0
20240319,160400,99688530,9190,9190,9190,9190,0
20240319,160300,99688530,9190,9190,9190,9190,0
20240319,160200,99688530,9190,9190,9190,9190,0
20240319,160100,99688530,9190,9190,9190,9190,0
20240319,160000,99688530,9190,9190,9190,9190,0
20240319,155900,99688530,9190,9190,9190,9190,0
20240319,155800,99688530,9190,9190,9190,9190,0
20240319,155700,99688530,9190,9190,9190,9190,0
20240319,155600,99688530,9190,9190,9190,9190,0
20240319,155500,99688530,9190,9190,9190,9190,0
20240319,155400,99688530,9190,9190,9190,9190,0
20240319,155300,99688530,9190,9190,9190,9190,0
20240319,155200,99688530,9190,9190,9190,9190,0
20240319,155100,99688530,9190,9190,9190,9190,0
20240319,155000,99688530,9190,9190,9190,9190,0
20240319,154900,99688530,9190,9190,9190,9190,0
20240319,154800,99688530,9190,9190,9190,9190,0
20240319,154700,99688530,9190,9190,9190,9190,0
20240319,154600,99688530,9190,9190,9190,9190,0
20240319,154500,99688530,9190,9190,9190,9190,0
20240319,154400,99688530,9190,9190,9190,9190,0
20240319,154300,99688530,9190,9190,9190,9190,0
20240319,154200,99688530,9190,9190,9190,9190,11
20240319,154100,99688530,9190,9190,9190,9190,0
20240319,154000,99688530,9190,9190,9190,9190,0
20240319,153900,99688530,9190,9190,9190,9190,0
20240319,153800,99688530,9190,9190,9190,9190,0
20240319,153700,99688530,9190,9190,9190,9190,0
20240319,153600,99688530,9190,9190,9190,9190,0
20240319,153500,99688530,9190,9190,9190,9190,0
20240319,153400,99688530,9190,9190,9190,9190,0
20240319,153300,99688530,9190,9190,9190,9190,0
20240319,153200,99688530,9190,9190,9190,9190,0
20240319,153100,99688530,9190,9190,9190,9190,0
20240319,153000,99688530,9190,9190,9190,9190,11
20240319,152900,99587440,9150,9150,9150,9150,0
20240319,152800,99587440,9150,9150,9150,9150,0
20240319,152700,99587440,9150,9150,9150,9150,0
20240319,152600,99587440,9150,9150,9150,9150,0
20240319,152500,99587440,9150,9150,9150,9150,0
20240319,152400,99587440,9150,9150,9150,9150,0
20240319,152300,99587440,9150,9150,9150,9150,0
20240319,152200,99587440,9150,9150,9150,9150,0
20240319,152100,99587440,9150,9150,9150,9150,0
20240319,152000,99587440,9150,9150,9150,9150,0
20240319,151900,99587440,9150,9160,9160,9150,200
20240319,151800,97757430,9160,9160,9160,9160,0
20240319,151700,97757430,9160,9160,9160,9160,16
20240319,151600,97610870,9180,9180,9180,9180,2
20240319,151500,97592510,9180,9180,9180,9180,0
20240319,151400,97592510,9180,9180,9180,9180,0
20240319,151300,97592510,9180,9180,9180,9180,0
20240319,151200,97592510,9180,9180,9180,9180,10
20240319,151100,97500710,9170,9170,9170,9170,4
20240319,151000,97464030,9200,9200,9200,9200,0
20240319,150900,97464030,9200,9180,9200,9180,12
20240319,150800,97353790,9190,9180,9190,9180,5
20240319,150700,97307860,9200,9180,9200,9180,3
20240319,150600,97280300,9200,9200,9200,9200,0
20240319,150500,97280300,9200,9200,9200,9200,0
20240319,150400,97280300,9200,9200,9200,9200,0
20240319,150300,97280300,9200,9200,9200,9200,0
20240319,150200,97280300,9200,9200,9200,9200,0
20240319,150100,97280300,9200,9180,9200,9180,12
20240319,150000,97170010,9190,9190,9190,9190,2
20240319,145900,97151630,9190,9180,9190,9180,5
20240319,145800,97105690,9190,9190,9190,9190,0
20240319,145700,97105690,9190,9190,9190,9190,0
20240319,145600,97105690,9190,9190,9190,9190,0
20240319,145500,97105690,9190,9170,9190,9170,10
20240319,145400,97013850,9190,9190,9190,9190,0
20240319,145300,97013850,9190,9190,9190,9190,0
20240319,145200,97013850,9190,9190,9190,9190,0
20240319,145100,97013850,9190,9190,9190,9190,0
20240319,145000,97013850,9190,9190,9190,9190,0
20240319,144900,97013850,9190,9190,9190,9190,0
20240319,144800,97013850,9190,9190,9190,9190,0
20240319,144700,97013850,9190,9190,9190,9190,0
20240319,144600,97013850,9190,9190,9190,9190,0
20240319,144500,97013850,9190,9190,9190,9190,0
20240319,144400,97013850,9190,9170,9190,9170,4
20240319,144300,96977130,9150,9150,9150,9150,0
20240319,144200,96977130,9150,9150,9150,9150,0
20240319,144100,96977130,9150,9150,9150,9150,0
20240319,144000,96977130,9150,9150,9150,9150,0
20240319,143900,96977130,9150,9150,9150,9150,0
20240319,143800,96977130,9150,9150,9150,9150,0
20240319,143700,96977130,9150,9150,9150,9150,0
20240319,143600,96977130,9150,9150,9150,9150,0
20240319,143500,96977130,9150,9150,9150,9150,0
20240319,143400,96977130,9150,9150,9150,9150,0
20240319,143300,96977130,9150,9150,9150,9150,0
20240319,143200,96977130,9150,9160,9160,9150,5
20240319,143100,96931370,9150,9150,9150,9150,0
20240319,143000,96931370,9150,9150,9150,9150,0
20240319,142900,96931370,9150,9150,9150,9150,0
20240319,142800,96931370,9150,9150,9150,9150,0
20240319,142700,96931370,9150,9150,9150,9150,0
20240319,142600,96931370,9150,9150,9150,9150,0
20240319,142500,96931370,9150,9150,9150,9150,0
20240319,142400,96931370,9150,9150,9150,9150,0
20240319,142300,96931370,9150,9150,9150,9150,0
20240319,142200,96931370,9150,9150,9150,9150,0
20240319,142100,96931370,9150,9150,9150,9150,0
20240319,142000,96931370,9150,9150,9150,9150,0
20240319,141900,96931370,9150,9160,9160,9150,43
20240319,141800,96537910,9200,9200,9200,9200,0
20240319,141700,96537910,9200,9200,9200,9200,0
20240319,141600,96537910,9200,9200,9200,9200,0
20240319,141500,96537910,9200,9200,9200,9200,0
20240319,141400,96537910,9200,9200,9200,9200,0
20240319,141300,96537910,9200,9200,9200,9200,0
20240319,141200,96537910,9200,9200,9200,9200,0
20240319,141100,96537910,9200,9200,9200,9200,0
20240319,141000,96537910,9200,9200,9200,9200,0
20240319,140900,96537910,9200,9200,9200,9200,0
20240319,140800,96537910,9200,9200,9200,9200,0
20240319,140700,96537910,9200,9200,9200,9200,0
20240319,140600,96537910,9200,9160,9200,9160,320
20240319,140500,93606670,9160,9160,9160,9160,0
20240319,140400,93606670,9160,9160,9160,9160,16
20240319,140300,93460110,9180,9170,9180,9170,2
20240319,140200,93441760,9190,9170,9190,9170,3
20240319,140100,93414230,9160,9160,9160,9160,0
20240319,140000,93414230,9160,9160,9160,9160,0
20240319,135900,93414230,9160,9160,9160,9160,0
20240319,135800,93414230,9160,9160,9160,9160,0
20240319,135700,93414230,9160,9160,9160,9160,0
20240319,135600,93414230,9160,9160,9160,9160,0
20240319,135500,93414230,9160,9160,9160,9160,0
20240319,135400,93414230,9160,9160,9160,9160,0
20240319,135300,93414230,9160,9160,9160,9160,0
20240319,135200,93414230,9160,9160,9160,9160,0
20240319,135100,93414230,9160,9160,9160,9160,0
20240319,135000,93414230,9160,9160,9160,9160,0
20240319,134900,93414230,9160,9160,9160,9160,0
20240319,134800,93414230,9160,9160,9160,9160,0
20240319,134700,93414230,9160,9160,9160,9160,0
20240319,134600,93414230,9160,9160,9160,9160,0
20240319,134500,93414230,9160,9160,9160,9160,0
20240319,134400,93414230,9160,9160,9160,9160,0
20240319,134300,93414230,9160,9160,9160,9160,0
20240319,134200,93414230,9160,9160,9160,9160,5
20240319,134100,93368430,9190,9170,9190,9170,3
20240319,134000,93340880,9190,9170,9190,9170,2
20240319,133900,93322520,9200,9200,9200,9200,0
20240319,133800,93322520,9200,9170,9210,9170,401
20240319,133700,89630560,9150,9150,9150,9150,0
20240319,133600,89630560,9150,9150,9150,9150,0
20240319,133500,89630560,9150,9150,9150,9150,0
20240319,133400,89630560,9150,9150,9150,9150,0
20240319,133300,89630560,9150,9150,9150,9150,0
20240319,133200,89630560,9150,9150,9150,9150,0
20240319,133100,89630560,9150,9150,9150,9150,0
20240319,133000,89630560,9150,9150,9150,9150,0
20240319,132900,89630560,9150,9150,9150,9150,0
20240319,132800,89630560,9150,9150,9150,9150,0
20240319,132700,89630560,9150,9150,9150,9150,0
20240319,132600,89630560,9150,9150,9150,9150,0
20240319,132500,89630560,9150,9150,9150,9150,0
20240319,132400,89630560,9150,9150,9150,9150,0
20240319,132300,89630560,9150,9150,9150,9150,1
20240319,132200,89621410,9150,9150,9150,9150,0
20240319,132100,89621410,9150,9170,9170,9150,112
20240319,132000,88596210,9150,9150,9150,9150,0
20240319,131900,88596210,9150,9150,9150,9150,0
20240319,131800,88596210,9150,9150,9150,9150,30
20240319,131700,88321710,9150,9150,9150,9150,0
20240319,131600,88321710,9150,9150,9150,9150,0
20240319,131500,88321710,9150,9150,9150,9150,0
20240319,131400,88321710,9150,9150,9150,9150,18
20240319,131300,88157010,9150,9150,9150,9150,0
20240319,131200,88157010,9150,9150,9150,9150,0
20240319,131100,88157010,9150,9150,9150,9150,0
20240319,131000,88157010,9150,9150,9150,9150,0
20240319,130900,88157010,9150,9150,9150,9150,1
20240319,130800,88147860,9150,9150,9150,9150,0
20240319,130700,88147860,9150,9150,9150,9150,0
20240319,130600,88147860,9150,9150,9150,9150,0
20240319,130500,88147860,9150,9150,9150,9150,0
20240319,130400,88147860,9150,9150,9150,9150,0
20240319,130300,88147860,9150,9150,9150,9150,0
20240319,130200,88147860,9150,9150,9150,9150,0
20240319,130100,88147860,9150,9150,9150,9150,0
20240319,130000,88147860,9150,9150,9150,9150,0
20240319,125900,88147860,9150,9150,9150,9150,0
20240319,125800,88147860,9150,9150,9150,9150,0
20240319,125700,88147860,9150,9150,9150,9150,0
20240319,125600,88147860,9150,9150,9150,9150,0
20240319,125500,88147860,9150,9150,9150,9150,1
20240319,125400,88138710,9170,9170,9170,9170,0
20240319,125300,88138710,9170,9170,9170,9170,0
20240319,125200,88138710,9170,9170,9170,9170,0
20240319,125100,88138710,9170,9170,9170,9170,0
20240319,125000,88138710,9170,9170,9170,9170,0
20240319,124900,88138710,9170,9170,9170,9170,0
20240319,124800,88138710,9170,9150,9170,9150,8
20240319,124700,88065380,9130,9130,9130,9130,0
20240319,124600,88065380,9130,9130,9130,9130,0
20240319,124500,88065380,9130,9130,9130,9130,0
20240319,124400,88065380,9130,9130,9130,9130,0
20240319,124300,88065380,9130,9130,9130,9130,0
20240319,124200,88065380,9130,9130,9130,9130,2
20240319,124100,88047120,9130,9130,9130,9130,0
20240319,124000,88047120,9130,9120,9130,9120,556
20240319,123900,82976300,9130,9130,9130,9130,6
20240319,123800,82921520,9130,9130,9130,9130,2
20240319,123700,82903260,9130,9130,9130,9130,500
20240319,123600,78338260,9120,9120,9120,9120,0
20240319,123500,78338260,9120,9120,9120,9120,675
20240319,123400,72182260,9120,9120,9120,9120,0
20240319,123300,72182260,9120,9130,9130,9120,56
20240319,123200,71671000,9130,9130,9130,9130,0
20240319,123100,71671000,9130,9130,9130,9130,114
20240319,123000,70630180,9130,9130,9130,9130,0
20240319,122900,70630180,9130,9130,9130,9130,0
20240319,122800,70630180,9130,9130,9130,9130,5
20240319,122700,70584530,9130,9130,9130,9130,0
20240319,122600,70584530,9130,9130,9130,9130,1
20240319,122500,70575400,9130,9150,9150,9130,1194
20240319,122400,59666690,9160,9160,9160,9160,31
20240319,122300,59382730,9160,9160,9160,9160,0
20240319,122200,59382730,9160,9160,9160,9160,0
20240319,122100,59382730,9160,9160,9160,9160,0
20240319,122000,59382730,9160,9160,9160,9160,0
20240319,121900,59382730,9160,9160,9160,9160,0
20240319,121800,59382730,9160,9160,9160,9160,0
20240319,121700,59382730,9160,9160,9160,9160,0
20240319,121600,59382730,9160,9160,9160,9160,0
20240319,121500,59382730,9160,9160,9160,9160,0
20240319,121400,59382730,9160,9160,9160,9160,0
20240319,121300,59382730,9160,9160,9160,9160,0
20240319,121200,59382730,9160,9160,9160,9160,0
20240319,121100,59382730,9160,9170,9170,9160,299
20240319,121000,56643870,9170,9170,9170,9170,0
20240319,120900,56643870,9170,9170,9170,9170,0
20240319,120800,56643870,9170,9170,9170,9170,0
20240319,120700,56643870,9170,9170,9170,9170,0
20240319,120600,56643870,9170,9170,9170,9170,0
20240319,120500,56643870,9170,9170,9170,9170,0
20240319,120400,56643870,9170,9170,9170,9170,0
20240319,120300,56643870,9170,9170,9170,9170,0
20240319,120200,56643870,9170,9170,9170,9170,0
20240319,120100,56643870,9170,9170,9170,9170,0
20240319,120000,56643870,9170,9170,9170,9170,0
20240319,115900,56643870,9170,9170,9170,9170,0
20240319,115800,56643870,9170,9170,9170,9170,0
20240319,115700,56643870,9170,9170,9170,9170,1
20240319,115600,56634700,9140,9140,9140,9140,0
20240319,115500,56634700,9140,9140,9140,9140,0
20240319,115400,56634700,9140,9140,9140,9140,0
20240319,115300,56634700,9140,9140,9140,9140,0
20240319,115200,56634700,9140,9140,9140,9140,0
20240319,115100,56634700,9140,9140,9140,9140,0
20240319,115000,56634700,9140,9140,9140,9140,0
20240319,114900,56634700,9140,9140,9140,9140,0
20240319,114800,56634700,9140,9140,9140,9140,0
20240319,114700,56634700,9140,9140,9140,9140,0
20240319,114600,56634700,9140,9140,9140,9140,0
20240319,114500,56634700,9140,9140,9140,9140,0
20240319,114400,56634700,9140,9140,9140,9140,0
20240319,114300,56634700,9140,9140,9140,9140,0
20240319,114200,56634700,9140,9150,9150,9140,41
20240319,114100,56259950,9140,9140,9140,9140,0
20240319,114000,56259950,9140,9140,9140,9140,0
20240319,113900,56259950,9140,9140,9140,9140,0
20240319,113800,56259950,9140,9140,9140,9140,0
20240319,113700,56259950,9140,9140,9140,9140,0
20240319,113600,56259950,9140,9150,9150,9140,188
20240319,113500,54539760,9150,9150,9150,9150,0
20240319,113400,54539760,9150,9150,9150,9150,0
20240319,113300,54539760,9150,9150,9150,9150,0
20240319,113200,54539760,9150,9150,9150,9150,0
20240319,113100,54539760,9150,9150,9150,9150,0
20240319,113000,54539760,9150,9150,9150,9150,0
20240319,112900,54539760,9150,9170,9170,9150,291
20240319,112800,51875660,9170,9170,9170,9170,0
20240319,112700,51875660,9170,9170,9170,9170,0
20240319,112600,51875660,9170,9170,9170,9170,0
20240319,112500,51875660,9170,9170,9170,9170,0
20240319,112400,51875660,9170,9170,9170,9170,0
20240319,112300,51875660,9170,9170,9170,9170,0
20240319,112200,51875660,9170,9170,9170,9170,0
20240319,112100,51875660,9170,9170,9170,9170,0
20240319,112000,51875660,9170,9170,9170,9170,1
20240319,111900,51866490,9170,9170,9170,9170,0
20240319,111800,51866490,9170,9170,9170,9170,0
20240319,111700,51866490,9170,9170,9170,9170,0
20240319,111600,51866490,9170,9170,9170,9170,0
20240319,111500,51866490,9170,9170,9170,9170,1
20240319,111400,51857320,9150,9150,9150,9150,0
20240319,111300,51857320,9150,9150,9150,9150,0
20240319,111200,51857320,9150,9150,9150,9150,0
20240319,111100,51857320,9150,9160,9160,9150,19
20240319,111000,51683420,9150,9150,9150,9150,0
20240319,110900,51683420,9150,9150,9150,9150,0
20240319,110800,51683420,9150,9150,9150,9150,0
20240319,110700,51683420,9150,9160,9160,9150,171
20240319,110600,50117400,9170,9170,9170,9170,0
20240319,110500,50117400,9170,9170,9170,9170,0
20240319,110400,50117400,9170,9170,9170,9170,0
20240319,110300,50117400,9170,9170,9170,9170,21
20240319,110200,49924830,9170,9170,9170,9170,6
20240319,110100,49869810,9170,9170,9170,9170,0
20240319,110000,49869810,9170,9170,9170,9170,0
20240319,105900,49869810,9170,9170,9170,9170,0
20240319,105800,49869810,9170,9170,9170,9170,0
20240319,105700,49869810,9170,9170,9170,9170,1
20240319,105600,49860640,9170,9170,9170,9170,10
20240319,105500,49768940,9160,9160,9160,9160,0
20240319,105400,49768940,9160,9160,9160,9160,0
20240319,105300,49768940,9160,9160,9160,9160,10
20240319,105200,49677340,9170,9170,9170,9170,0
20240319,105100,49677340,9170,9170,9170,9170,0
20240319,105000,49677340,9170,9170,9170,9170,1
20240319,104900,49668170,9170,9170,9170,9170,20
20240319,104800,49484770,9170,9170,9170,9170,0
20240319,104700,49484770,9170,9170,9170,9170,0
20240319,104600,49484770,9170,9170,9170,9170,1
20240319,104500,49475600,9170,9170,9170,9170,0
20240319,104400,49475600,9170,9170,9170,9170,3
20240319,104300,49448090,9170,9150,9170,9150,340
20240319,104200,46337070,9160,9160,9160,9160,282
20240319,104100,43753950,9170,9170,9170,9170,45
20240319,104000,43341300,9170,9170,9170,9170,17
20240319,103900,43185410,9170,9180,9180,9170,578
20240319,103800,37884750,9200,9200,9200,9200,0
20240319,103700,37884750,9200,9200,9200,9200,0
20240319,103600,37884750,9200,9200,9200,9200,0
20240319,103500,37884750,9200,9200,9200,9200,0
20240319,103400,37884750,9200,9200,9200,9200,0
20240319,103300,37884750,9200,9200,9200,9200,0
20240319,103200,37884750,9200,9200,9200,9200,0
20240319,103100,37884750,9200,9200,9200,9200,2
20240319,103000,37866350,9180,9180,9180,9180,0
20240319,102900,37866350,9180,9190,9190,9180,564
20240319,102800,32688300,9190,9190,9190,9190,0
20240319,102700,32688300,9190,9190,9190,9190,0
20240319,102600,32688300,9190,9190,9190,9190,0
20240319,102500,32688300,9190,9190,9190,9190,0
20240319,102400,32688300,9190,9190,9190,9190,0
20240319,102300,32688300,9190,9190,9190,9190,0
20240319,102200,32688300,9190,9190,9190,9190,0
20240319,102100,32688300,9190,9190,9190,9190,0
20240319,102000,32688300,9190,9190,9190,9190,0
20240319,101900,32688300,9190,9190,9190,9190,0
20240319,101800,32688300,9190,9190,9190,9190,0
20240319,101700,32688300,9190,9190,9190,9190,0
20240319,101600,32688300,9190,9190,9190,9190,2
20240319,101500,32669920,9190,9190,9190,9190,0
20240319,101400,32669920,9190,9190,9190,9190,22
20240319,101300,32467740,9180,9180,9180,9180,0
20240319,101200,32467740,9180,9180,9180,9180,502
20240319,101100,27859380,9180,9180,9180,9180,630
20240319,101000,22075980,9180,9190,9190,9180,316
20240319,100900,19175090,9190,9190,9190,9190,0
20240319,100800,19175090,9190,9190,9190,9190,0
20240319,100700,19175090,9190,9190,9190,9190,5
20240319,100600,19129140,9180,9180,9180,9180,0
20240319,100500,19129140,9180,9180,9180,9180,0
20240319,100400,19129140,9180,9180,9180,9180,0
20240319,100300,19129140,9180,9180,9180,9180,504
20240319,100200,14502420,9190,9200,9210,9190,165
20240319,100100,12986040,9210,9210,9210,9210,0
20240319,100000,12986040,9210,9200,9210,9200,6
20240319,095900,12930790,9200,9200,9200,9200,0
20240319,095800,12930790,9200,9200,9200,9200,0
20240319,095700,12930790,9200,9200,9210,9200,4
20240319,095600,12893980,9210,9210,9210,9210,0
20240319,095500,12893980,9210,9200,9210,9200,3
20240319,095400,12866360,9210,9210,9210,9210,1
20240319,095300,12857150,9200,9200,9210,9200,7
20240319,095200,12792740,9200,9200,9210,9200,8
20240319,095100,12719090,9200,9190,9210,9190,18
20240319,095000,12553440,9210,9210,9210,9210,0
20240319,094900,12553440,9210,9210,9210,9210,0
20240319,094800,12553440,9210,9210,9210,9210,0
20240319,094700,12553440,9210,9190,9210,9190,2
20240319,094600,12535040,9200,9200,9200,9200,0
20240319,094500,12535040,9200,9200,9200,9200,0
20240319,094400,12535040,9200,9190,9200,9190,3
20240319,094300,12507460,9190,9190,9190,9190,0
20240319,094200,12507460,9190,9190,9200,9190,101
20240319,094100,11579260,9220,9220,9220,9220,0
20240319,094000,11579260,9220,9220,9220,9220,0
20240319,093900,11579260,9220,9220,9220,9220,0
20240319,093800,11579260,9220,9190,9220,9190,2
20240319,093700,11560850,9220,9240,9240,9190,3
20240319,093600,11533200,9260,9210,9260,9210,89
20240319,093500,10709110,9240,9190,9240,9190,2
20240319,093400,10690680,9220,9200,9250,9190,39
20240319,093300,10330850,9200,9210,9220,9200,95
20240319,093200,9456820,9250,9250,9250,9250,0
20240319,093100,9456820,9250,9250,9250,9250,5
20240319,093000,9410570,9270,9280,9280,9270,8
20240319,092900,9336360,9280,9280,9280,9280,2
20240319,092800,9317800,9290,9180,9290,9180,19
20240319,092700,9142090,9170,9170,9170,9170,0
20240319,092600,9142090,9170,9170,9170,9170,0
20240319,092500,9142090,9170,9170,9170,9170,20
20240319,092400,8958690,9170,9170,9170,9170,0
20240319,092300,8958690,9170,9170,9170,9170,0
20240319,092200,8958690,9170,9170,9170,9170,91
20240319,092100,8124220,9170,9170,9170,9170,0
20240319,092000,8124220,9170,9170,9170,9170,0
20240319,091900,8124220,9170,9170,9170,9170,1
20240319,091800,8115050,9170,9160,9170,9160,10
20240319,091700,8023360,9170,9170,9170,9170,0
20240319,091600,8023360,9170,9170,9170,9170,0
20240319,091500,8023360,9170,9170,9170,9170,0
20240319,091400,8023360,9170,9170,9170,9170,0
20240319,091300,8023360,9170,9160,9170,9140,5
20240319,091200,7977550,9170,9170,9170,9150,5
20240319,091100,7931740,9150,9150,9170,9150,14
20240319,091000,7803420,9170,9150,9170,9150,3
20240319,090900,7775930,9140,9140,9140,9140,1
20240319,090800,7766790,9130,9130,9130,9130,0
20240319,090700,7766790,9130,9130,9130,9130,50
20240319,090600,7310290,9160,9160,9160,9160,0
20240319,090500,7310290,9160,9160,9160,9140,122
20240319,090400,6192790,9120,9120,9120,9120,197
20240319,090300,4396150,9120,9120,9120,9120,0
20240319,090200,4396150,9120,9120,9120,9120,3
20240319,090100,4368790,9120,9130,9130,9120,237
20240319,090000,2207040,9120,9120,9120,9120,242