KissMeData/023350/min/candle-20240314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,190600,144511550,5810,5810,5810,5810,1396
20240314,190500,144511550,5810,5810,5810,5810,0
20240314,190400,144511550,5810,5810,5810,5810,0
20240314,190300,144511550,5810,5810,5810,5810,0
20240314,190200,144511550,5810,5810,5810,5810,0
20240314,190100,144511550,5810,5810,5810,5810,0
20240314,190000,144511550,5810,5810,5810,5810,0
20240314,185900,144511550,5810,5810,5810,5810,0
20240314,185800,144511550,5810,5810,5810,5810,0
20240314,185700,144511550,5810,5810,5810,5810,0
20240314,185600,144511550,5810,5810,5810,5810,0
20240314,185500,144511550,5810,5810,5810,5810,0
20240314,185400,144511550,5810,5810,5810,5810,0
20240314,185300,144511550,5810,5810,5810,5810,0
20240314,185200,144511550,5810,5810,5810,5810,0
20240314,185100,144511550,5810,5810,5810,5810,0
20240314,185000,144511550,5810,5810,5810,5810,0
20240314,184900,144511550,5810,5810,5810,5810,0
20240314,184800,144511550,5810,5810,5810,5810,0
20240314,184700,144511550,5810,5810,5810,5810,0
20240314,184600,144511550,5810,5810,5810,5810,0
20240314,184500,144511550,5810,5810,5810,5810,0
20240314,184400,144511550,5810,5810,5810,5810,0
20240314,184300,144511550,5810,5810,5810,5810,0
20240314,184200,144511550,5810,5810,5810,5810,0
20240314,184100,144511550,5810,5810,5810,5810,0
20240314,184000,144511550,5810,5810,5810,5810,0
20240314,183900,144511550,5810,5810,5810,5810,0
20240314,183800,144511550,5810,5810,5810,5810,0
20240314,183700,144511550,5810,5810,5810,5810,0
20240314,183600,144511550,5810,5810,5810,5810,1396
20240314,183500,144511550,5810,5810,5810,5810,0
20240314,183400,144511550,5810,5810,5810,5810,0
20240314,183300,144511550,5810,5810,5810,5810,0
20240314,183200,144511550,5810,5810,5810,5810,0
20240314,183100,144511550,5810,5810,5810,5810,0
20240314,183000,144511550,5810,5810,5810,5810,0
20240314,182900,144511550,5810,5810,5810,5810,0
20240314,182800,144511550,5810,5810,5810,5810,0
20240314,182700,144511550,5810,5810,5810,5810,0
20240314,182600,144511550,5810,5810,5810,5810,0
20240314,182500,144511550,5810,5810,5810,5810,0
20240314,182400,144511550,5810,5810,5810,5810,0
20240314,182300,144511550,5810,5810,5810,5810,0
20240314,182200,144511550,5810,5810,5810,5810,0
20240314,182100,144511550,5810,5810,5810,5810,0
20240314,182000,144511550,5810,5810,5810,5810,0
20240314,181900,144511550,5810,5810,5810,5810,0
20240314,181800,144511550,5810,5810,5810,5810,0
20240314,181700,144511550,5810,5810,5810,5810,0
20240314,181600,144511550,5810,5810,5810,5810,0
20240314,181500,144511550,5810,5810,5810,5810,0
20240314,181400,144511550,5810,5810,5810,5810,0
20240314,181300,144511550,5810,5810,5810,5810,0
20240314,181200,144511550,5810,5810,5810,5810,0
20240314,181100,144511550,5810,5810,5810,5810,0
20240314,181000,144511550,5810,5810,5810,5810,0
20240314,180900,144511550,5810,5810,5810,5810,0
20240314,180800,144511550,5810,5810,5810,5810,0
20240314,180700,144511550,5810,5810,5810,5810,0
20240314,180600,144511550,5810,5810,5810,5810,1396
20240314,180500,144511550,5810,5810,5810,5810,0
20240314,180400,144511550,5810,5810,5810,5810,0
20240314,180300,144511550,5810,5810,5810,5810,0
20240314,180200,144511550,5810,5810,5810,5810,0
20240314,180100,144511550,5810,5810,5810,5810,0
20240314,180000,144511550,5810,5810,5810,5810,0
20240314,175900,144511550,5810,5810,5810,5810,0
20240314,175800,144511550,5810,5810,5810,5810,0
20240314,175700,144511550,5810,5810,5810,5810,0
20240314,175600,144511550,5810,5810,5810,5810,0
20240314,175500,144511550,5810,5810,5810,5810,0
20240314,175400,144511550,5810,5810,5810,5810,0
20240314,175300,144511550,5810,5810,5810,5810,0
20240314,175200,144511550,5810,5810,5810,5810,0
20240314,175100,144511550,5810,5810,5810,5810,0
20240314,175000,144511550,5810,5810,5810,5810,0
20240314,174900,144511550,5810,5810,5810,5810,0
20240314,174800,144511550,5810,5810,5810,5810,0
20240314,174700,144511550,5810,5810,5810,5810,0
20240314,174600,144511550,5810,5810,5810,5810,0
20240314,174500,144511550,5810,5810,5810,5810,0
20240314,174400,144511550,5810,5810,5810,5810,0
20240314,174300,144511550,5810,5810,5810,5810,0
20240314,174200,144511550,5810,5810,5810,5810,0
20240314,174100,144511550,5810,5810,5810,5810,0
20240314,174000,144511550,5810,5810,5810,5810,0
20240314,173900,144511550,5810,5810,5810,5810,0
20240314,173800,144511550,5810,5810,5810,5810,0
20240314,173700,144511550,5810,5810,5810,5810,0
20240314,173600,144511550,5810,5810,5810,5810,1396
20240314,173500,144511550,5810,5810,5810,5810,0
20240314,173400,144511550,5810,5810,5810,5810,0
20240314,173300,144511550,5810,5810,5810,5810,0
20240314,173200,144511550,5810,5810,5810,5810,0
20240314,173100,144511550,5810,5810,5810,5810,0
20240314,173000,144511550,5810,5810,5810,5810,0
20240314,172900,144511550,5810,5810,5810,5810,0
20240314,172800,144511550,5810,5810,5810,5810,0
20240314,172700,144511550,5810,5810,5810,5810,0
20240314,172600,144511550,5810,5810,5810,5810,0
20240314,172500,144511550,5810,5810,5810,5810,0
20240314,172400,144511550,5810,5810,5810,5810,0
20240314,172300,144511550,5810,5810,5810,5810,0
20240314,172200,144511550,5810,5810,5810,5810,0
20240314,172100,144511550,5810,5810,5810,5810,0
20240314,172000,144511550,5810,5810,5810,5810,0
20240314,171900,144511550,5810,5810,5810,5810,0
20240314,171800,144511550,5810,5810,5810,5810,0
20240314,171700,144511550,5810,5810,5810,5810,0
20240314,171600,144511550,5810,5810,5810,5810,0
20240314,171500,144511550,5810,5810,5810,5810,0
20240314,171400,144511550,5810,5810,5810,5810,0
20240314,171300,144511550,5810,5810,5810,5810,0
20240314,171200,144511550,5810,5810,5810,5810,0
20240314,171100,144511550,5810,5810,5810,5810,0
20240314,171000,144511550,5810,5810,5810,5810,0
20240314,170900,144511550,5810,5810,5810,5810,0
20240314,170800,144511550,5810,5810,5810,5810,0
20240314,170700,144511550,5810,5810,5810,5810,0
20240314,170600,144511550,5810,5810,5810,5810,1396
20240314,170500,144511550,5810,5810,5810,5810,0
20240314,170400,144511550,5810,5810,5810,5810,0
20240314,170300,144511550,5810,5810,5810,5810,0
20240314,170200,144511550,5810,5810,5810,5810,0
20240314,170100,144511550,5810,5810,5810,5810,0
20240314,170000,144511550,5810,5810,5810,5810,0
20240314,165900,144511550,5810,5810,5810,5810,0
20240314,165800,144511550,5810,5810,5810,5810,0
20240314,165700,144511550,5810,5810,5810,5810,0
20240314,165600,144511550,5810,5810,5810,5810,0
20240314,165500,144511550,5810,5810,5810,5810,0
20240314,165400,144511550,5810,5810,5810,5810,0
20240314,165300,144511550,5810,5810,5810,5810,0
20240314,165200,144511550,5810,5810,5810,5810,0
20240314,165100,144511550,5810,5810,5810,5810,0
20240314,165000,144511550,5810,5810,5810,5810,0
20240314,164900,144511550,5810,5810,5810,5810,0
20240314,164800,144511550,5810,5810,5810,5810,0
20240314,164700,144511550,5810,5810,5810,5810,0
20240314,164600,144511550,5810,5810,5810,5810,0
20240314,164500,144511550,5810,5810,5810,5810,0
20240314,164400,144511550,5810,5810,5810,5810,0
20240314,164300,144511550,5810,5810,5810,5810,0
20240314,164200,144511550,5810,5810,5810,5810,0
20240314,164100,144511550,5810,5810,5810,5810,0
20240314,164000,144511550,5810,5810,5810,5810,0
20240314,163900,144511550,5810,5810,5810,5810,0
20240314,163800,144511550,5810,5810,5810,5810,0
20240314,163700,144511550,5810,5810,5810,5810,0
20240314,163600,144511550,5810,5810,5810,5810,1396
20240314,163500,144511550,5810,5810,5810,5810,0
20240314,163400,144511550,5810,5810,5810,5810,0
20240314,163300,144511550,5810,5810,5810,5810,0
20240314,163200,144511550,5810,5810,5810,5810,0
20240314,163100,144511550,5810,5810,5810,5810,0
20240314,163000,144511550,5810,5810,5810,5810,0
20240314,162900,144511550,5810,5810,5810,5810,0
20240314,162800,144511550,5810,5810,5810,5810,0
20240314,162700,144511550,5810,5810,5810,5810,0
20240314,162600,144511550,5810,5810,5810,5810,0
20240314,162500,144511550,5810,5810,5810,5810,0
20240314,162400,144511550,5810,5810,5810,5810,0
20240314,162300,144511550,5810,5810,5810,5810,0
20240314,162200,144511550,5810,5810,5810,5810,0
20240314,162100,144511550,5810,5810,5810,5810,0
20240314,162000,144511550,5810,5810,5810,5810,0
20240314,161900,144511550,5810,5810,5810,5810,0
20240314,161800,144511550,5810,5810,5810,5810,0
20240314,161700,144511550,5810,5810,5810,5810,0
20240314,161600,144511550,5810,5810,5810,5810,0
20240314,161500,144511550,5810,5810,5810,5810,0
20240314,161400,144511550,5810,5810,5810,5810,0
20240314,161300,144511550,5810,5810,5810,5810,0
20240314,161200,144511550,5810,5810,5810,5810,0
20240314,161100,144511550,5810,5810,5810,5810,0
20240314,161000,144511550,5810,5810,5810,5810,0
20240314,160900,144511550,5810,5810,5810,5810,0
20240314,160800,144511550,5810,5810,5810,5810,0
20240314,160700,144511550,5810,5810,5810,5810,0
20240314,160600,144511550,5810,5810,5810,5810,1396
20240314,160500,144511550,5810,5810,5810,5810,0
20240314,160400,144511550,5810,5810,5810,5810,0
20240314,160300,144511550,5810,5810,5810,5810,0
20240314,160200,144511550,5810,5810,5810,5810,0
20240314,160100,144511550,5810,5810,5810,5810,0
20240314,160000,144511550,5810,5810,5810,5810,0
20240314,155900,144511550,5810,5810,5810,5810,0
20240314,155800,144511550,5810,5810,5810,5810,0
20240314,155700,144511550,5810,5810,5810,5810,0
20240314,155600,144511550,5810,5810,5810,5810,0
20240314,155500,144511550,5810,5810,5810,5810,0
20240314,155400,144511550,5810,5810,5810,5810,0
20240314,155300,144511550,5810,5810,5810,5810,0
20240314,155200,144511550,5810,5810,5810,5810,0
20240314,155100,144511550,5810,5810,5810,5810,0
20240314,155000,144511550,5810,5810,5810,5810,0
20240314,154900,144511550,5810,5810,5810,5810,0
20240314,154800,144511550,5810,5810,5810,5810,0
20240314,154700,144511550,5810,5810,5810,5810,0
20240314,154600,144511550,5810,5810,5810,5810,0
20240314,154500,144511550,5810,5810,5810,5810,0
20240314,154400,144511550,5810,5810,5810,5810,0
20240314,154300,144511550,5810,5810,5810,5810,0
20240314,154200,144511550,5810,5810,5810,5810,0
20240314,154100,144511550,5810,5810,5810,5810,0
20240314,154000,144511550,5810,5810,5810,5810,0
20240314,153900,144511550,5810,5810,5810,5810,0
20240314,153800,144511550,5810,5810,5810,5810,0
20240314,153700,144511550,5810,5810,5810,5810,0
20240314,153600,144511550,5810,5810,5810,5810,1396
20240314,153500,144511550,5810,5810,5810,5810,0
20240314,153400,144511550,5810,5810,5810,5810,0
20240314,153300,144511550,5810,5810,5810,5810,0
20240314,153200,144511550,5810,5810,5810,5810,0
20240314,153100,144511550,5810,5810,5810,5810,0
20240314,153000,144511550,5810,5810,5810,5810,1396
20240314,152900,136400790,5840,5840,5840,5840,0
20240314,152800,136400790,5840,5840,5840,5840,0
20240314,152700,136400790,5840,5840,5840,5840,0
20240314,152600,136400790,5840,5840,5840,5840,0
20240314,152500,136400790,5840,5840,5840,5840,0
20240314,152400,136400790,5840,5840,5840,5840,0
20240314,152300,136400790,5840,5840,5840,5840,0
20240314,152200,136400790,5840,5840,5840,5840,0
20240314,152100,136400790,5840,5840,5840,5840,0
20240314,152000,136400790,5840,5840,5840,5840,0
20240314,151900,136400790,5840,5840,5840,5840,700
20240314,151800,132312790,5840,5840,5840,5840,22
20240314,151700,132184310,5840,5840,5840,5840,0
20240314,151600,132184310,5840,5840,5840,5840,6
20240314,151500,132149270,5830,5830,5830,5830,654
20240314,151400,128336450,5810,5810,5810,5810,0
20240314,151300,128336450,5810,5810,5810,5810,0
20240314,151200,128336450,5810,5820,5820,5810,60
20240314,151100,127987610,5830,5830,5830,5830,400
20240314,151000,125655610,5820,5830,5830,5820,668
20240314,150900,121762910,5830,5830,5830,5830,1
20240314,150800,121757080,5830,5830,5840,5830,7
20240314,150700,121716220,5830,5830,5830,5830,1
20240314,150600,121710390,5840,5830,5840,5830,35
20240314,150500,121506000,5830,5830,5830,5830,1
20240314,150400,121500170,5830,5820,5840,5820,177
20240314,150300,120470000,5820,5810,5820,5810,7
20240314,150200,120429270,5820,5810,5820,5810,174
20240314,150100,119416600,5810,5810,5810,5810,1
20240314,150000,119410790,5810,5810,5810,5810,2
20240314,145900,119399170,5810,5810,5810,5810,1
20240314,145800,119393360,5810,5820,5820,5810,2
20240314,145700,119381730,5810,5810,5810,5810,1
20240314,145600,119375920,5810,5810,5810,5810,2
20240314,145500,119364300,5810,5810,5810,5810,1
20240314,145400,119358490,5810,5810,5810,5810,1
20240314,145300,119352680,5810,5810,5810,5810,1
20240314,145200,119346870,5810,5810,5810,5810,2
20240314,145100,119335250,5810,5810,5810,5810,1
20240314,145000,119329440,5810,5810,5810,5810,1
20240314,144900,119323630,5810,5810,5810,5810,1
20240314,144800,119317820,5810,5810,5810,5810,804
20240314,144700,114646580,5810,5810,5810,5810,2
20240314,144600,114634960,5810,5810,5810,5810,1
20240314,144500,114629150,5810,5820,5820,5810,2
20240314,144400,114617520,5810,5810,5810,5810,1
20240314,144300,114611710,5810,5810,5810,5810,2
20240314,144200,114600090,5810,5810,5810,5810,1
20240314,144100,114594280,5810,5810,5810,5810,1
20240314,144000,114588470,5810,5820,5820,5810,4
20240314,143900,114565200,5820,5820,5820,5820,101
20240314,143800,113977380,5820,5820,5820,5820,1
20240314,143700,113971560,5820,5820,5820,5820,1
20240314,143600,113965740,5820,5820,5820,5820,1
20240314,143500,113959920,5820,5820,5820,5820,2
20240314,143400,113948280,5820,5820,5820,5820,1
20240314,143300,113942460,5820,5840,5840,5820,29
20240314,143200,113773120,5820,5840,5840,5820,2
20240314,143100,113761460,5820,5820,5840,5820,3
20240314,143000,113743980,5820,5820,5820,5820,1
20240314,142900,113738160,5840,5840,5840,5820,3
20240314,142800,113720660,5820,5840,5840,5820,4
20240314,142700,113697320,5820,5820,5820,5820,2
20240314,142600,113685680,5820,5820,5820,5820,1
20240314,142500,113679860,5840,5820,5840,5810,1102
20240314,142400,107266190,5810,5810,5810,5810,1
20240314,142300,107260380,5810,5810,5810,5810,2
20240314,142200,107248760,5810,5810,5810,5810,1
20240314,142100,107242950,5810,5810,5810,5810,1
20240314,142000,107237140,5810,5810,5810,5810,1
20240314,141900,107231330,5810,5810,5810,5810,2
20240314,141800,107219710,5840,5810,5840,5810,2
20240314,141700,107208060,5810,5810,5810,5810,1
20240314,141600,107202250,5810,5840,5840,5810,2
20240314,141500,107190600,5810,5810,5810,5810,2
20240314,141400,107178980,5810,5810,5810,5810,1
20240314,141300,107173170,5810,5810,5810,5810,3
20240314,141200,107155740,5810,5810,5810,5810,1
20240314,141100,107149930,5810,5810,5810,5810,2
20240314,141000,107138310,5810,5810,5810,5810,1
20240314,140900,107132500,5810,5810,5810,5810,475
20240314,140800,104372750,5810,5810,5810,5810,1
20240314,140700,104366940,5810,5810,5810,5810,2
20240314,140600,104355320,5810,5810,5810,5810,1
20240314,140500,104349510,5810,5830,5830,5810,201
20240314,140400,103177700,5810,5810,5810,5810,1
20240314,140300,103171890,5810,5810,5810,5810,2
20240314,140200,103160270,5810,5810,5810,5810,1
20240314,140100,103154460,5810,5810,5810,5810,2
20240314,140000,103142840,5810,5810,5810,5810,1
20240314,135900,103137030,5810,5800,5820,5800,642
20240314,135800,99400720,5810,5780,5810,5780,1382
20240314,135700,91380410,5780,5780,5780,5780,1
20240314,135600,91374630,5780,5780,5780,5780,58
20240314,135500,91039390,5780,5780,5780,5780,52
20240314,135400,90738830,5780,5780,5780,5780,1
20240314,135300,90733050,5780,5780,5780,5780,1
20240314,135200,90727270,5780,5790,5790,5780,6
20240314,135100,90692560,5790,5790,5790,5790,2
20240314,135000,90680980,5790,5790,5790,5790,1
20240314,134900,90675190,5790,5790,5790,5790,1
20240314,134800,90669400,5790,5790,5790,5790,301
20240314,134700,88926610,5790,5790,5790,5790,2
20240314,134600,88915030,5790,5790,5790,5790,1
20240314,134500,88909240,5790,5800,5800,5790,7
20240314,134400,88868650,5800,5800,5800,5800,1
20240314,134300,88862850,5800,5800,5800,5800,2
20240314,134200,88851250,5790,5790,5790,5790,1
20240314,134100,88845460,5790,5790,5790,5790,1
20240314,134000,88839670,5790,5790,5790,5790,1
20240314,133900,88833880,5790,5790,5790,5790,2
20240314,133800,88822300,5790,5790,5790,5790,1
20240314,133700,88816510,5790,5800,5800,5790,1286
20240314,133600,81362390,5800,5800,5800,5800,1
20240314,133500,81356590,5800,5800,5800,5800,2
20240314,133400,81344990,5800,5800,5800,5800,51
20240314,133300,81049190,5800,5800,5800,5800,1
20240314,133200,81043390,5800,5800,5800,5800,1
20240314,133100,81037590,5800,5800,5800,5800,2
20240314,133000,81025990,5800,5800,5800,5800,101
20240314,132900,80440190,5800,5800,5800,5800,1
20240314,132800,80434390,5800,5800,5800,5800,1
20240314,132700,80428590,5800,5800,5810,5800,11
20240314,132600,80364700,5800,5800,5800,5800,1
20240314,132500,80358900,5800,5800,5800,5800,1
20240314,132400,80353100,5800,5800,5800,5800,1
20240314,132300,80347300,5800,5800,5800,5800,2
20240314,132200,80335700,5800,5800,5800,5800,1
20240314,132100,80329900,5800,5800,5800,5800,1
20240314,132000,80324100,5800,5800,5800,5800,1
20240314,131900,80318300,5800,5800,5800,5800,2
20240314,131800,80306700,5800,5800,5800,5800,1
20240314,131700,80300900,5800,5800,5800,5800,1
20240314,131600,80295100,5800,5800,5800,5800,1
20240314,131500,80289300,5800,5800,5800,5800,2
20240314,131400,80277700,5800,5800,5800,5800,1
20240314,131300,80271900,5810,5800,5810,5800,11
20240314,131200,80208000,5800,5800,5800,5800,1
20240314,131100,80202200,5800,5800,5800,5800,2
20240314,131000,80190600,5800,5800,5800,5800,1
20240314,130900,80184800,5800,5800,5800,5800,1
20240314,130800,80179000,5800,5800,5800,5800,1
20240314,130700,80173200,5800,5800,5800,5800,2
20240314,130600,80161600,5800,5800,5800,5800,1
20240314,130500,80155800,5800,5800,5800,5800,1
20240314,130400,80150000,5800,5800,5800,5800,1
20240314,130300,80144200,5800,5800,5800,5800,2
20240314,130200,80132600,5810,5810,5810,5800,3
20240314,130100,80115180,5800,5800,5800,5800,1
20240314,130000,80109380,5800,5810,5810,5800,4
20240314,125900,80086150,5800,5800,5800,5800,2
20240314,125800,80074550,5800,5800,5800,5800,1
20240314,125700,80068750,5800,5800,5800,5800,1
20240314,125600,80062950,5800,5800,5800,5800,1
20240314,125500,80057150,5800,5800,5800,5800,2
20240314,125400,80045550,5800,5800,5800,5800,1
20240314,125300,80039750,5800,5800,5800,5800,1
20240314,125200,80033950,5800,5800,5800,5800,201
20240314,125100,78868150,5800,5800,5800,5800,2
20240314,125000,78856550,5800,5800,5800,5800,1
20240314,124900,78850750,5800,5800,5800,5800,305
20240314,124800,77081750,5800,5800,5800,5800,1
20240314,124700,77075950,5800,5800,5800,5800,2
20240314,124600,77064350,5800,5800,5800,5800,1
20240314,124500,77058550,5800,5800,5800,5800,1
20240314,124400,77052750,5800,5800,5800,5800,1
20240314,124300,77046950,5800,5800,5800,5800,2
20240314,124200,77035350,5800,5800,5800,5800,1
20240314,124100,77029550,5800,5800,5800,5800,1
20240314,124000,77023750,5800,5800,5800,5800,1
20240314,123900,77017950,5800,5800,5800,5800,2
20240314,123800,77006350,5800,5800,5800,5800,1
20240314,123700,77000550,5800,5800,5800,5800,1
20240314,123600,76994750,5800,5800,5800,5800,1
20240314,123500,76988950,5800,5800,5800,5800,2
20240314,123400,76977350,5800,5800,5800,5800,1
20240314,123300,76971550,5800,5800,5800,5800,1
20240314,123200,76965750,5800,5800,5800,5800,1
20240314,123100,76959950,5800,5800,5800,5800,2
20240314,123000,76948350,5800,5800,5800,5800,357
20240314,122900,74877750,5800,5800,5800,5800,1
20240314,122800,74871950,5800,5800,5800,5800,1
20240314,122700,74866150,5800,5800,5800,5800,2
20240314,122600,74854550,5800,5800,5800,5800,1
20240314,122500,74848750,5800,5800,5800,5800,1
20240314,122400,74842950,5800,5800,5800,5800,1
20240314,122300,74837150,5800,5800,5800,5800,2
20240314,122200,74825550,5800,5800,5800,5800,1
20240314,122100,74819750,5810,5810,5810,5810,789
20240314,122000,70235660,5810,5810,5810,5810,1
20240314,121900,70229850,5810,5810,5820,5810,4
20240314,121800,70206600,5810,5810,5810,5810,1
20240314,121700,70200790,5810,5810,5810,5810,1
20240314,121600,70194980,5810,5810,5810,5810,1
20240314,121500,70189170,5810,5810,5810,5810,2
20240314,121400,70177550,5810,5810,5810,5810,1
20240314,121300,70171740,5820,5820,5820,5810,10
20240314,121200,70113550,5810,5810,5810,5810,1
20240314,121100,70107740,5820,5810,5820,5810,74
20240314,121000,69677790,5810,5810,5810,5810,1
20240314,120900,69671980,5810,5810,5810,5810,1
20240314,120800,69666170,5810,5810,5810,5810,1
20240314,120700,69660360,5810,5810,5810,5810,28
20240314,120600,69497680,5820,5810,5820,5810,11
20240314,120500,69433670,5810,5810,5810,5810,1
20240314,120400,69427860,5810,5810,5810,5810,1
20240314,120300,69422050,5810,5810,5810,5810,2
20240314,120200,69410430,5810,5810,5810,5810,1
20240314,120100,69404620,5810,5810,5810,5810,1
20240314,120000,69398810,5810,5810,5810,5810,1
20240314,115900,69393000,5810,5810,5810,5810,2
20240314,115800,69381380,5810,5810,5810,5810,1
20240314,115700,69375570,5810,5810,5810,5810,1
20240314,115600,69369760,5810,5810,5810,5810,1
20240314,115500,69363950,5810,5810,5810,5810,3
20240314,115400,69346520,5810,5810,5810,5810,1
20240314,115300,69340710,5810,5810,5810,5810,1
20240314,115200,69334900,5810,5810,5810,5810,1
20240314,115100,69329090,5810,5810,5810,5810,1
20240314,115000,69323280,5810,5810,5810,5810,2
20240314,114900,69311660,5810,5810,5810,5810,1
20240314,114800,69305850,5810,5810,5810,5810,1
20240314,114700,69300040,5810,5810,5810,5810,1
20240314,114600,69294230,5810,5810,5810,5810,2
20240314,114500,69282610,5810,5810,5810,5810,1
20240314,114400,69276800,5810,5810,5810,5810,1
20240314,114300,69270990,5810,5810,5810,5810,1
20240314,114200,69265180,5810,5810,5810,5810,2
20240314,114100,69253560,5810,5810,5810,5810,1
20240314,114000,69247750,5810,5810,5810,5810,1
20240314,113900,69241940,5810,5810,5810,5810,1
20240314,113800,69236130,5810,5810,5810,5810,2
20240314,113700,69224510,5810,5810,5810,5810,1
20240314,113600,69218700,5810,5810,5810,5810,1
20240314,113500,69212890,5810,5820,5820,5810,2
20240314,113400,69201260,5810,5810,5810,5810,2
20240314,113300,69189640,5810,5810,5810,5810,1
20240314,113200,69183830,5810,5810,5810,5810,1
20240314,113100,69178020,5810,5820,5820,5810,6
20240314,113000,69143110,5820,5810,5820,5810,5
20240314,112900,69114030,5810,5810,5810,5810,24
20240314,112800,68974590,5810,5810,5810,5810,1
20240314,112700,68968780,5810,5810,5810,5810,1
20240314,112600,68962970,5800,5800,5800,5800,2
20240314,112500,68951370,5800,5800,5800,5800,1
20240314,112400,68945570,5790,5790,5790,5790,185
20240314,112300,67874420,5790,5790,5790,5790,1
20240314,112200,67868630,5780,5790,5790,5780,677
20240314,112100,63950300,5790,5790,5790,5790,124
20240314,112000,63232340,5790,5790,5790,5790,1
20240314,111900,63226550,5790,5790,5790,5790,1
20240314,111800,63220760,5790,5790,5790,5790,2
20240314,111700,63209180,5790,5790,5790,5790,1
20240314,111600,63203390,5790,5790,5790,5790,320
20240314,111500,61350590,5790,5790,5790,5790,1
20240314,111400,61344800,5790,5790,5790,5790,2
20240314,111300,61333220,5790,5790,5790,5790,4
20240314,111200,61310060,5790,5790,5790,5790,1
20240314,111100,61304270,5790,5790,5790,5790,1
20240314,111000,61298480,5790,5800,5800,5790,2
20240314,110900,61286890,5800,5800,5800,5800,1
20240314,110800,61281090,5780,5780,5780,5780,1
20240314,110700,61275310,5780,5820,5820,5780,2
20240314,110600,61263710,5780,5780,5820,5780,3
20240314,110500,61246330,5780,5780,5780,5780,1
20240314,110400,61240550,5780,5790,5790,5780,752
20240314,110300,56886480,5790,5790,5790,5790,1494
20240314,110200,48236220,5790,5790,5800,5790,17
20240314,110100,48137740,5790,5790,5790,5790,1
20240314,110000,48131950,5790,5800,5800,5790,3
20240314,105900,48114560,5790,5800,5800,5790,4
20240314,105800,48091370,5790,5790,5790,5790,2
20240314,105700,48079790,5790,5790,5790,5790,1
20240314,105600,48074000,5790,5790,5790,5790,1
20240314,105500,48068210,5790,5800,5800,5790,420
20240314,105400,45632220,5800,5800,5800,5800,2
20240314,105300,45620620,5800,5800,5800,5800,1
20240314,105200,45614820,5800,5800,5800,5800,1
20240314,105100,45609020,5800,5800,5800,5800,1
20240314,105000,45603220,5800,5800,5800,5800,2
20240314,104900,45591620,5800,5820,5820,5800,39
20240314,104800,45364660,5800,5800,5800,5800,1
20240314,104700,45358860,5800,5800,5800,5800,1
20240314,104600,45353060,5800,5800,5800,5800,2
20240314,104500,45341460,5800,5800,5800,5800,131
20240314,104400,44581660,5800,5800,5800,5800,1
20240314,104300,44575860,5800,5800,5800,5800,1
20240314,104200,44570060,5800,5800,5800,5800,2
20240314,104100,44558460,5800,5800,5800,5800,1
20240314,104000,44552660,5800,5800,5800,5800,1
20240314,103900,44546860,5800,5800,5800,5800,1
20240314,103800,44541060,5800,5800,5800,5800,2
20240314,103700,44529460,5810,5800,5810,5800,101
20240314,103600,43942660,5810,5810,5810,5810,1
20240314,103500,43936850,5800,5800,5800,5800,1
20240314,103400,43931050,5800,5800,5800,5800,2
20240314,103300,43919450,5800,5800,5800,5800,1
20240314,103200,43913650,5810,5830,5830,5810,1257
20240314,103100,36606320,5820,5820,5820,5820,1
20240314,103000,36600500,5820,5820,5820,5820,170
20240314,102900,35611100,5820,5830,5830,5820,22
20240314,102800,35483050,5830,5820,5830,5820,21
20240314,102700,35360630,5820,5820,5820,5820,1
20240314,102600,35354810,5820,5820,5820,5820,8
20240314,102500,35308250,5830,5830,5830,5830,208
20240314,102400,34095610,5830,5830,5830,5830,1
20240314,102300,34089780,5830,5840,5840,5830,25
20240314,102200,33943790,5830,5830,5830,5830,2
20240314,102100,33932130,5820,5820,5820,5820,1
20240314,102000,33926310,5820,5820,5820,5820,1
20240314,101900,33920490,5820,5820,5820,5820,1
20240314,101800,33914670,5820,5820,5820,5820,2
20240314,101700,33903030,5820,5820,5820,5820,1
20240314,101600,33897210,5820,5820,5820,5820,1
20240314,101500,33891390,5820,5820,5820,5820,1
20240314,101400,33885570,5820,5820,5820,5820,2
20240314,101300,33873930,5830,5820,5830,5820,154
20240314,101200,32976120,5820,5820,5820,5820,22
20240314,101100,32848080,5820,5820,5820,5820,1
20240314,101000,32842260,5820,5820,5820,5820,2
20240314,100900,32830620,5830,5820,5830,5820,39
20240314,100800,32603340,5820,5820,5820,5820,50
20240314,100700,32312340,5820,5820,5820,5820,1
20240314,100600,32306520,5820,5830,5830,5820,8
20240314,100500,32259890,5830,5830,5830,5830,1
20240314,100400,32254060,5830,5830,5830,5830,1
20240314,100300,32248230,5840,5830,5840,5830,2
20240314,100200,32236560,5830,5830,5830,5830,2
20240314,100100,32224900,5840,5830,5840,5830,328
20240314,100000,30309390,5830,5830,5830,5830,11
20240314,095900,30245260,5820,5820,5820,5820,307
20240314,095800,28458520,5820,5820,5820,5820,2
20240314,095700,28446880,5820,5820,5820,5820,1
20240314,095600,28441060,5820,5820,5820,5820,1
20240314,095500,28435240,5820,5820,5820,5820,1
20240314,095400,28429420,5820,5820,5820,5820,2
20240314,095300,28417780,5820,5820,5820,5820,1
20240314,095200,28411960,5820,5820,5820,5820,1
20240314,095100,28406140,5820,5820,5820,5820,1
20240314,095000,28400320,5820,5820,5820,5820,2
20240314,094900,28388680,5820,5820,5820,5820,1
20240314,094800,28382860,5820,5820,5820,5820,5
20240314,094700,28353760,5820,5820,5820,5820,1
20240314,094600,28347940,5820,5820,5820,5820,2
20240314,094500,28336300,5820,5820,5820,5820,1
20240314,094400,28330480,5820,5820,5820,5820,1
20240314,094300,28324660,5820,5820,5820,5820,2
20240314,094200,28313020,5820,5820,5820,5820,2
20240314,094100,28301380,5820,5820,5820,5820,1
20240314,094000,28295560,5820,5820,5820,5820,1
20240314,093900,28289740,5830,5820,5830,5820,46
20240314,093800,28021710,5830,5820,5830,5820,4
20240314,093700,27998420,5820,5820,5820,5820,76
20240314,093600,27556100,5820,5820,5820,5820,17
20240314,093500,27457160,5820,5820,5820,5820,472
20240314,093400,24710120,5820,5820,5820,5820,9
20240314,093300,24657740,5820,5820,5820,5820,171
20240314,093200,23662520,5820,5820,5820,5820,82
20240314,093100,23185280,5820,5820,5820,5820,71
20240314,093000,22772060,5830,5830,5830,5830,119
20240314,092900,22078290,5830,5830,5830,5830,86
20240314,092800,21576910,5830,5830,5830,5830,5
20240314,092700,21547760,5830,5830,5830,5830,0
20240314,092600,21547760,5830,5830,5830,5830,0
20240314,092500,21547760,5830,5830,5830,5830,0
20240314,092400,21547760,5830,5830,5830,5830,0
20240314,092300,21547760,5830,5840,5840,5830,1310
20240314,092200,13897470,5840,5840,5840,5840,1
20240314,092100,13891630,5840,5840,5840,5840,45
20240314,092000,13628830,5830,5830,5830,5830,0
20240314,091900,13628830,5830,5830,5830,5830,0
20240314,091800,13628830,5830,5830,5830,5830,0
20240314,091700,13628830,5830,5830,5830,5830,0
20240314,091600,13628830,5830,5820,5830,5820,49
20240314,091500,13343170,5820,5830,5830,5820,39
20240314,091400,13115810,5830,5830,5830,5830,3
20240314,091300,13098320,5830,5830,5830,5830,3
20240314,091200,13080830,5830,5830,5830,5830,100
20240314,091100,12497830,5830,5830,5830,5830,0
20240314,091000,12497830,5830,5830,5830,5830,8
20240314,090900,12451190,5850,5850,5850,5850,200
20240314,090800,11281190,5850,5850,5850,5850,12
20240314,090700,11210990,5850,5850,5850,5850,1
20240314,090600,11205140,5800,5810,5810,5800,901
20240314,090500,5978790,5800,5810,5810,5800,2
20240314,090400,5967180,5800,5800,5800,5800,0
20240314,090300,5967180,5800,5800,5800,5800,0
20240314,090200,5967180,5800,5820,5820,5800,338
20240314,090100,4003600,5840,5850,5850,5840,38
20240314,090000,3781430,5800,5810,5810,5800,651