KissMeData/101530/min/candle-20240314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,200700,152342000,5550,5550,5550,5550,211
20240314,200600,152342000,5550,5550,5550,5550,0
20240314,200500,152342000,5550,5550,5550,5550,0
20240314,200400,152342000,5550,5550,5550,5550,0
20240314,200300,152342000,5550,5550,5550,5550,0
20240314,200200,152342000,5550,5550,5550,5550,0
20240314,200100,152342000,5550,5550,5550,5550,0
20240314,200000,152342000,5550,5550,5550,5550,0
20240314,195900,152342000,5550,5550,5550,5550,0
20240314,195800,152342000,5550,5550,5550,5550,0
20240314,195700,152342000,5550,5550,5550,5550,0
20240314,195600,152342000,5550,5550,5550,5550,0
20240314,195500,152342000,5550,5550,5550,5550,0
20240314,195400,152342000,5550,5550,5550,5550,0
20240314,195300,152342000,5550,5550,5550,5550,0
20240314,195200,152342000,5550,5550,5550,5550,0
20240314,195100,152342000,5550,5550,5550,5550,0
20240314,195000,152342000,5550,5550,5550,5550,0
20240314,194900,152342000,5550,5550,5550,5550,0
20240314,194800,152342000,5550,5550,5550,5550,0
20240314,194700,152342000,5550,5550,5550,5550,0
20240314,194600,152342000,5550,5550,5550,5550,0
20240314,194500,152342000,5550,5550,5550,5550,0
20240314,194400,152342000,5550,5550,5550,5550,0
20240314,194300,152342000,5550,5550,5550,5550,0
20240314,194200,152342000,5550,5550,5550,5550,0
20240314,194100,152342000,5550,5550,5550,5550,0
20240314,194000,152342000,5550,5550,5550,5550,0
20240314,193900,152342000,5550,5550,5550,5550,0
20240314,193800,152342000,5550,5550,5550,5550,0
20240314,193700,152342000,5550,5550,5550,5550,211
20240314,193600,152342000,5550,5550,5550,5550,0
20240314,193500,152342000,5550,5550,5550,5550,0
20240314,193400,152342000,5550,5550,5550,5550,0
20240314,193300,152342000,5550,5550,5550,5550,0
20240314,193200,152342000,5550,5550,5550,5550,0
20240314,193100,152342000,5550,5550,5550,5550,0
20240314,193000,152342000,5550,5550,5550,5550,0
20240314,192900,152342000,5550,5550,5550,5550,0
20240314,192800,152342000,5550,5550,5550,5550,0
20240314,192700,152342000,5550,5550,5550,5550,0
20240314,192600,152342000,5550,5550,5550,5550,0
20240314,192500,152342000,5550,5550,5550,5550,0
20240314,192400,152342000,5550,5550,5550,5550,0
20240314,192300,152342000,5550,5550,5550,5550,0
20240314,192200,152342000,5550,5550,5550,5550,0
20240314,192100,152342000,5550,5550,5550,5550,0
20240314,192000,152342000,5550,5550,5550,5550,0
20240314,191900,152342000,5550,5550,5550,5550,0
20240314,191800,152342000,5550,5550,5550,5550,0
20240314,191700,152342000,5550,5550,5550,5550,0
20240314,191600,152342000,5550,5550,5550,5550,0
20240314,191500,152342000,5550,5550,5550,5550,0
20240314,191400,152342000,5550,5550,5550,5550,0
20240314,191300,152342000,5550,5550,5550,5550,0
20240314,191200,152342000,5550,5550,5550,5550,0
20240314,191100,152342000,5550,5550,5550,5550,0
20240314,191000,152342000,5550,5550,5550,5550,0
20240314,190900,152342000,5550,5550,5550,5550,0
20240314,190800,152342000,5550,5550,5550,5550,0
20240314,190700,152342000,5550,5550,5550,5550,211
20240314,190600,152342000,5550,5550,5550,5550,0
20240314,190500,152342000,5550,5550,5550,5550,0
20240314,190400,152342000,5550,5550,5550,5550,0
20240314,190300,152342000,5550,5550,5550,5550,0
20240314,190200,152342000,5550,5550,5550,5550,0
20240314,190100,152342000,5550,5550,5550,5550,0
20240314,190000,152342000,5550,5550,5550,5550,0
20240314,185900,152342000,5550,5550,5550,5550,0
20240314,185800,152342000,5550,5550,5550,5550,0
20240314,185700,152342000,5550,5550,5550,5550,0
20240314,185600,152342000,5550,5550,5550,5550,0
20240314,185500,152342000,5550,5550,5550,5550,0
20240314,185400,152342000,5550,5550,5550,5550,0
20240314,185300,152342000,5550,5550,5550,5550,0
20240314,185200,152342000,5550,5550,5550,5550,0
20240314,185100,152342000,5550,5550,5550,5550,0
20240314,185000,152342000,5550,5550,5550,5550,0
20240314,184900,152342000,5550,5550,5550,5550,0
20240314,184800,152342000,5550,5550,5550,5550,0
20240314,184700,152342000,5550,5550,5550,5550,0
20240314,184600,152342000,5550,5550,5550,5550,0
20240314,184500,152342000,5550,5550,5550,5550,0
20240314,184400,152342000,5550,5550,5550,5550,0
20240314,184300,152342000,5550,5550,5550,5550,0
20240314,184200,152342000,5550,5550,5550,5550,0
20240314,184100,152342000,5550,5550,5550,5550,0
20240314,184000,152342000,5550,5550,5550,5550,0
20240314,183900,152342000,5550,5550,5550,5550,0
20240314,183800,152342000,5550,5550,5550,5550,0
20240314,183700,152342000,5550,5550,5550,5550,211
20240314,183600,152342000,5550,5550,5550,5550,0
20240314,183500,152342000,5550,5550,5550,5550,0
20240314,183400,152342000,5550,5550,5550,5550,0
20240314,183300,152342000,5550,5550,5550,5550,0
20240314,183200,152342000,5550,5550,5550,5550,0
20240314,183100,152342000,5550,5550,5550,5550,0
20240314,183000,152342000,5550,5550,5550,5550,0
20240314,182900,152342000,5550,5550,5550,5550,0
20240314,182800,152342000,5550,5550,5550,5550,0
20240314,182700,152342000,5550,5550,5550,5550,0
20240314,182600,152342000,5550,5550,5550,5550,0
20240314,182500,152342000,5550,5550,5550,5550,0
20240314,182400,152342000,5550,5550,5550,5550,0
20240314,182300,152342000,5550,5550,5550,5550,0
20240314,182200,152342000,5550,5550,5550,5550,0
20240314,182100,152342000,5550,5550,5550,5550,0
20240314,182000,152342000,5550,5550,5550,5550,0
20240314,181900,152342000,5550,5550,5550,5550,0
20240314,181800,152342000,5550,5550,5550,5550,0
20240314,181700,152342000,5550,5550,5550,5550,0
20240314,181600,152342000,5550,5550,5550,5550,0
20240314,181500,152342000,5550,5550,5550,5550,0
20240314,181400,152342000,5550,5550,5550,5550,0
20240314,181300,152342000,5550,5550,5550,5550,0
20240314,181200,152342000,5550,5550,5550,5550,0
20240314,181100,152342000,5550,5550,5550,5550,0
20240314,181000,152342000,5550,5550,5550,5550,0
20240314,180900,152342000,5550,5550,5550,5550,0
20240314,180800,152342000,5550,5550,5550,5550,0
20240314,180700,152342000,5550,5550,5550,5550,211
20240314,180600,152342000,5550,5550,5550,5550,0
20240314,180500,152342000,5550,5550,5550,5550,0
20240314,180400,152342000,5550,5550,5550,5550,0
20240314,180300,152342000,5550,5550,5550,5550,0
20240314,180200,152342000,5550,5550,5550,5550,0
20240314,180100,152342000,5550,5550,5550,5550,0
20240314,180000,152342000,5550,5550,5550,5550,0
20240314,175900,152342000,5550,5550,5550,5550,0
20240314,175800,152342000,5550,5550,5550,5550,0
20240314,175700,152342000,5550,5550,5550,5550,0
20240314,175600,152342000,5550,5550,5550,5550,0
20240314,175500,152342000,5550,5550,5550,5550,0
20240314,175400,152342000,5550,5550,5550,5550,0
20240314,175300,152342000,5550,5550,5550,5550,0
20240314,175200,152342000,5550,5550,5550,5550,0
20240314,175100,152342000,5550,5550,5550,5550,0
20240314,175000,152342000,5550,5550,5550,5550,0
20240314,174900,152342000,5550,5550,5550,5550,0
20240314,174800,152342000,5550,5550,5550,5550,0
20240314,174700,152342000,5550,5550,5550,5550,0
20240314,174600,152342000,5550,5550,5550,5550,0
20240314,174500,152342000,5550,5550,5550,5550,0
20240314,174400,152342000,5550,5550,5550,5550,0
20240314,174300,152342000,5550,5550,5550,5550,0
20240314,174200,152342000,5550,5550,5550,5550,0
20240314,174100,152342000,5550,5550,5550,5550,0
20240314,174000,152342000,5550,5550,5550,5550,0
20240314,173900,152342000,5550,5550,5550,5550,0
20240314,173800,152342000,5550,5550,5550,5550,0
20240314,173700,152342000,5550,5550,5550,5550,211
20240314,173600,152342000,5550,5550,5550,5550,0
20240314,173500,152342000,5550,5550,5550,5550,0
20240314,173400,152342000,5550,5550,5550,5550,0
20240314,173300,152342000,5550,5550,5550,5550,0
20240314,173200,152342000,5550,5550,5550,5550,0
20240314,173100,152342000,5550,5550,5550,5550,0
20240314,173000,152342000,5550,5550,5550,5550,0
20240314,172900,152342000,5550,5550,5550,5550,0
20240314,172800,152342000,5550,5550,5550,5550,0
20240314,172700,152342000,5550,5550,5550,5550,0
20240314,172600,152342000,5550,5550,5550,5550,0
20240314,172500,152342000,5550,5550,5550,5550,0
20240314,172400,152342000,5550,5550,5550,5550,0
20240314,172300,152342000,5550,5550,5550,5550,0
20240314,172200,152342000,5550,5550,5550,5550,0
20240314,172100,152342000,5550,5550,5550,5550,0
20240314,172000,152342000,5550,5550,5550,5550,0
20240314,171900,152342000,5550,5550,5550,5550,0
20240314,171800,152342000,5550,5550,5550,5550,0
20240314,171700,152342000,5550,5550,5550,5550,0
20240314,171600,152342000,5550,5550,5550,5550,0
20240314,171500,152342000,5550,5550,5550,5550,0
20240314,171400,152342000,5550,5550,5550,5550,0
20240314,171300,152342000,5550,5550,5550,5550,0
20240314,171200,152342000,5550,5550,5550,5550,0
20240314,171100,152342000,5550,5550,5550,5550,0
20240314,171000,152342000,5550,5550,5550,5550,0
20240314,170900,152342000,5550,5550,5550,5550,0
20240314,170800,152342000,5550,5550,5550,5550,0
20240314,170700,152342000,5550,5550,5550,5550,211
20240314,170600,152342000,5550,5550,5550,5550,0
20240314,170500,152342000,5550,5550,5550,5550,0
20240314,170400,152342000,5550,5550,5550,5550,0
20240314,170300,152342000,5550,5550,5550,5550,0
20240314,170200,152342000,5550,5550,5550,5550,0
20240314,170100,152342000,5550,5550,5550,5550,0
20240314,170000,152342000,5550,5550,5550,5550,0
20240314,165900,152342000,5550,5550,5550,5550,0
20240314,165800,152342000,5550,5550,5550,5550,0
20240314,165700,152342000,5550,5550,5550,5550,0
20240314,165600,152342000,5550,5550,5550,5550,0
20240314,165500,152342000,5550,5550,5550,5550,0
20240314,165400,152342000,5550,5550,5550,5550,0
20240314,165300,152342000,5550,5550,5550,5550,0
20240314,165200,152342000,5550,5550,5550,5550,0
20240314,165100,152342000,5550,5550,5550,5550,0
20240314,165000,152342000,5550,5550,5550,5550,0
20240314,164900,152342000,5550,5550,5550,5550,0
20240314,164800,152342000,5550,5550,5550,5550,0
20240314,164700,152342000,5550,5550,5550,5550,0
20240314,164600,152342000,5550,5550,5550,5550,0
20240314,164500,152342000,5550,5550,5550,5550,0
20240314,164400,152342000,5550,5550,5550,5550,0
20240314,164300,152342000,5550,5550,5550,5550,0
20240314,164200,152342000,5550,5550,5550,5550,0
20240314,164100,152342000,5550,5550,5550,5550,0
20240314,164000,152342000,5550,5550,5550,5550,0
20240314,163900,152342000,5550,5550,5550,5550,0
20240314,163800,152342000,5550,5550,5550,5550,0
20240314,163700,152342000,5550,5550,5550,5550,211
20240314,163600,152342000,5550,5550,5550,5550,0
20240314,163500,152342000,5550,5550,5550,5550,0
20240314,163400,152342000,5550,5550,5550,5550,0
20240314,163300,152342000,5550,5550,5550,5550,0
20240314,163200,152342000,5550,5550,5550,5550,0
20240314,163100,152342000,5550,5550,5550,5550,0
20240314,163000,152342000,5550,5550,5550,5550,0
20240314,162900,152342000,5550,5550,5550,5550,0
20240314,162800,152342000,5550,5550,5550,5550,0
20240314,162700,152342000,5550,5550,5550,5550,0
20240314,162600,152342000,5550,5550,5550,5550,0
20240314,162500,152342000,5550,5550,5550,5550,0
20240314,162400,152342000,5550,5550,5550,5550,0
20240314,162300,152342000,5550,5550,5550,5550,0
20240314,162200,152342000,5550,5550,5550,5550,0
20240314,162100,152342000,5550,5550,5550,5550,0
20240314,162000,152342000,5550,5550,5550,5550,0
20240314,161900,152342000,5550,5550,5550,5550,0
20240314,161800,152342000,5550,5550,5550,5550,0
20240314,161700,152342000,5550,5550,5550,5550,0
20240314,161600,152342000,5550,5550,5550,5550,0
20240314,161500,152342000,5550,5550,5550,5550,0
20240314,161400,152342000,5550,5550,5550,5550,0
20240314,161300,152342000,5550,5550,5550,5550,0
20240314,161200,152342000,5550,5550,5550,5550,0
20240314,161100,152342000,5550,5550,5550,5550,0
20240314,161000,152342000,5550,5550,5550,5550,0
20240314,160900,152342000,5550,5550,5550,5550,0
20240314,160800,152342000,5550,5550,5550,5550,0
20240314,160700,152342000,5550,5550,5550,5550,211
20240314,160600,152342000,5550,5550,5550,5550,0
20240314,160500,152342000,5550,5550,5550,5550,0
20240314,160400,152342000,5550,5550,5550,5550,0
20240314,160300,152342000,5550,5550,5550,5550,0
20240314,160200,152342000,5550,5550,5550,5550,0
20240314,160100,152342000,5550,5550,5550,5550,0
20240314,160000,152342000,5550,5550,5550,5550,0
20240314,155900,152342000,5550,5550,5550,5550,0
20240314,155800,152342000,5550,5550,5550,5550,0
20240314,155700,152342000,5550,5550,5550,5550,0
20240314,155600,152342000,5550,5550,5550,5550,0
20240314,155500,152342000,5550,5550,5550,5550,0
20240314,155400,152342000,5550,5550,5550,5550,0
20240314,155300,152342000,5550,5550,5550,5550,0
20240314,155200,152342000,5550,5550,5550,5550,0
20240314,155100,152342000,5550,5550,5550,5550,0
20240314,155000,152342000,5550,5550,5550,5550,0
20240314,154900,152342000,5550,5550,5550,5550,0
20240314,154800,152342000,5550,5550,5550,5550,0
20240314,154700,152342000,5550,5550,5550,5550,0
20240314,154600,152342000,5550,5550,5550,5550,0
20240314,154500,152342000,5550,5550,5550,5550,0
20240314,154400,152342000,5550,5550,5550,5550,0
20240314,154300,152342000,5550,5550,5550,5550,0
20240314,154200,152342000,5550,5550,5550,5550,0
20240314,154100,152342000,5550,5550,5550,5550,0
20240314,154000,152342000,5550,5550,5550,5550,0
20240314,153900,152342000,5550,5550,5550,5550,0
20240314,153800,152342000,5550,5550,5550,5550,0
20240314,153700,152342000,5550,5550,5550,5550,211
20240314,153600,152342000,5550,5550,5550,5550,0
20240314,153500,152342000,5550,5550,5550,5550,0
20240314,153400,152342000,5550,5550,5550,5550,0
20240314,153300,152342000,5550,5550,5550,5550,0
20240314,153200,152342000,5550,5550,5550,5550,0
20240314,153100,152342000,5550,5550,5550,5550,0
20240314,153000,152342000,5550,5550,5550,5550,211
20240314,152900,151170950,5560,5560,5560,5560,0
20240314,152800,151170950,5560,5560,5560,5560,0
20240314,152700,151170950,5560,5560,5560,5560,0
20240314,152600,151170950,5560,5560,5560,5560,0
20240314,152500,151170950,5560,5560,5560,5560,0
20240314,152400,151170950,5560,5560,5560,5560,0
20240314,152300,151170950,5560,5560,5560,5560,0
20240314,152200,151170950,5560,5560,5560,5560,0
20240314,152100,151170950,5560,5560,5560,5560,0
20240314,152000,151170950,5560,5560,5560,5560,0
20240314,151900,151170950,5560,5560,5560,5560,4
20240314,151800,151148710,5560,5560,5560,5560,0
20240314,151700,151148710,5560,5560,5560,5560,0
20240314,151600,151148710,5560,5560,5570,5560,16
20240314,151500,151059650,5560,5560,5560,5560,5
20240314,151400,151031850,5560,5560,5560,5560,145
20240314,151300,150225650,5560,5560,5560,5560,6
20240314,151200,150192290,5560,5560,5560,5560,0
20240314,151100,150192290,5560,5560,5560,5560,2
20240314,151000,150181170,5560,5560,5560,5560,10
20240314,150900,150125570,5560,5560,5560,5560,46
20240314,150800,149869810,5570,5570,5570,5570,0
20240314,150700,149869810,5570,5570,5570,5570,0
20240314,150600,149869810,5570,5570,5570,5570,0
20240314,150500,149869810,5570,5570,5570,5570,0
20240314,150400,149869810,5570,5570,5570,5570,0
20240314,150300,149869810,5570,5570,5570,5570,1
20240314,150200,149864240,5570,5570,5570,5570,0
20240314,150100,149864240,5570,5570,5570,5570,0
20240314,150000,149864240,5570,5570,5570,5570,0
20240314,145900,149864240,5570,5570,5570,5570,8
20240314,145800,149819680,5570,5570,5570,5570,11
20240314,145700,149758410,5570,5570,5570,5570,14
20240314,145600,149680430,5560,5560,5560,5560,0
20240314,145500,149680430,5560,5570,5570,5560,18
20240314,145400,149580220,5570,5570,5570,5570,0
20240314,145300,149580220,5570,5570,5570,5570,100
20240314,145200,149023220,5570,5570,5570,5570,0
20240314,145100,149023220,5570,5570,5570,5570,13
20240314,145000,148950810,5570,5570,5570,5570,0
20240314,144900,148950810,5570,5570,5570,5570,0
20240314,144800,148950810,5570,5570,5570,5570,314
20240314,144700,147201830,5570,5570,5570,5570,0
20240314,144600,147201830,5570,5570,5570,5570,100
20240314,144500,146644830,5570,5570,5570,5570,10
20240314,144400,146589130,5570,5570,5570,5570,1
20240314,144300,146583560,5560,5560,5560,5560,0
20240314,144200,146583560,5560,5560,5560,5560,0
20240314,144100,146583560,5560,5560,5560,5560,40
20240314,144000,146361160,5560,5560,5560,5560,0
20240314,143900,146361160,5560,5570,5570,5560,24
20240314,143800,146227580,5570,5570,5570,5570,0
20240314,143700,146227580,5570,5570,5570,5570,0
20240314,143600,146227580,5570,5570,5570,5570,0
20240314,143500,146227580,5570,5570,5570,5570,14
20240314,143400,146149600,5570,5570,5570,5570,0
20240314,143300,146149600,5570,5570,5570,5570,0
20240314,143200,146149600,5570,5570,5570,5570,14
20240314,143100,146071620,5570,5570,5570,5570,0
20240314,143000,146071620,5570,5570,5570,5570,55
20240314,142900,145765270,5570,5570,5570,5570,13
20240314,142800,145692860,5570,5570,5570,5570,0
20240314,142700,145692860,5570,5570,5570,5570,0
20240314,142600,145692860,5570,5570,5570,5570,13
20240314,142500,145620450,5570,5570,5570,5570,0
20240314,142400,145620450,5570,5570,5570,5570,0
20240314,142300,145620450,5570,5570,5570,5570,13
20240314,142200,145548040,5570,5570,5570,5570,0
20240314,142100,145548040,5570,5570,5570,5570,0
20240314,142000,145548040,5570,5570,5570,5570,14
20240314,141900,145470060,5570,5570,5570,5570,0
20240314,141800,145470060,5570,5570,5570,5570,0
20240314,141700,145470060,5570,5570,5570,5570,0
20240314,141600,145470060,5570,5570,5570,5570,13
20240314,141500,145397650,5570,5570,5570,5570,0
20240314,141400,145397650,5570,5570,5570,5570,0
20240314,141300,145397650,5570,5570,5570,5570,683
20240314,141200,141593340,5570,5570,5570,5570,0
20240314,141100,141593340,5570,5570,5570,5570,0
20240314,141000,141593340,5570,5570,5570,5570,14
20240314,140900,141515360,5570,5570,5570,5570,0
20240314,140800,141515360,5570,5570,5570,5570,0
20240314,140700,141515360,5570,5570,5570,5570,13
20240314,140600,141442950,5560,5560,5560,5560,0
20240314,140500,141442950,5560,5560,5560,5560,9
20240314,140400,141392910,5560,5560,5560,5560,70
20240314,140300,141003710,5550,5550,5550,5550,0
20240314,140200,141003710,5550,5550,5550,5550,0
20240314,140100,141003710,5550,5550,5550,5550,1
20240314,140000,140998160,5560,5560,5560,5560,14
20240314,135900,140920320,5560,5560,5560,5560,0
20240314,135800,140920320,5560,5560,5560,5560,0
20240314,135700,140920320,5560,5560,5560,5560,12
20240314,135600,140853600,5560,5560,5560,5560,5
20240314,135500,140825800,5570,5570,5570,5570,0
20240314,135400,140825800,5570,5570,5570,5570,13
20240314,135300,140753390,5570,5570,5570,5570,0
20240314,135200,140753390,5570,5570,5570,5570,0
20240314,135100,140753390,5570,5570,5570,5570,14
20240314,135000,140675410,5570,5570,5570,5570,0
20240314,134900,140675410,5570,5570,5570,5570,0
20240314,134800,140675410,5570,5570,5570,5570,13
20240314,134700,140603000,5560,5560,5560,5560,2
20240314,134600,140591880,5570,5570,5570,5570,0
20240314,134500,140591880,5570,5570,5570,5570,0
20240314,134400,140591880,5570,5570,5570,5570,14
20240314,134300,140513900,5560,5560,5560,5560,3
20240314,134200,140497220,5560,5560,5560,5560,24
20240314,134100,140363780,5560,5560,5560,5560,13
20240314,134000,140291500,5560,5560,5560,5560,0
20240314,133900,140291500,5560,5560,5560,5560,0
20240314,133800,140291500,5560,5560,5560,5560,14
20240314,133700,140213660,5560,5560,5560,5560,0
20240314,133600,140213660,5560,5560,5560,5560,0
20240314,133500,140213660,5560,5560,5560,5560,13
20240314,133400,140141380,5560,5560,5560,5560,0
20240314,133300,140141380,5560,5560,5560,5560,5
20240314,133200,140113580,5560,5560,5560,5560,14
20240314,133100,140035740,5560,5560,5560,5560,0
20240314,133000,140035740,5560,5560,5560,5560,0
20240314,132900,140035740,5560,5560,5560,5560,10
20240314,132800,139980140,5560,5560,5560,5560,9
20240314,132700,139930100,5560,5560,5560,5560,1
20240314,132600,139924540,5550,5560,5560,5550,27
20240314,132500,139774560,5570,5570,5570,5570,13
20240314,132400,139702150,5560,5560,5560,5560,2
20240314,132300,139691030,5570,5570,5570,5570,0
20240314,132200,139691030,5570,5570,5570,5570,14
20240314,132100,139613050,5570,5570,5570,5570,0
20240314,132000,139613050,5570,5570,5570,5570,0
20240314,131900,139613050,5570,5570,5570,5570,14
20240314,131800,139535070,5570,5570,5570,5570,0
20240314,131700,139535070,5570,5570,5570,5570,0
20240314,131600,139535070,5570,5570,5570,5570,0
20240314,131500,139535070,5570,5570,5570,5570,213
20240314,131400,138348660,5570,5570,5570,5570,0
20240314,131300,138348660,5570,5570,5570,5570,0
20240314,131200,138348660,5570,5570,5570,5570,14
20240314,131100,138270680,5570,5570,5570,5570,0
20240314,131000,138270680,5570,5570,5570,5570,0
20240314,130900,138270680,5570,5570,5570,5570,13
20240314,130800,138198270,5570,5570,5570,5570,2
20240314,130700,138187130,5570,5570,5570,5570,0
20240314,130600,138187130,5570,5570,5570,5570,13
20240314,130500,138114720,5560,5560,5560,5560,5
20240314,130400,138086920,5570,5570,5570,5570,0
20240314,130300,138086920,5570,5570,5570,5570,7
20240314,130200,138047930,5580,5580,5580,5580,0
20240314,130100,138047930,5580,5580,5580,5580,0
20240314,130000,138047930,5580,5570,5580,5570,7
20240314,125900,138008910,5570,5570,5570,5570,0
20240314,125800,138008910,5570,5570,5570,5570,97
20240314,125700,137468620,5580,5580,5580,5580,0
20240314,125600,137468620,5580,5580,5580,5580,16
20240314,125500,137379340,5570,5570,5570,5570,100
20240314,125400,136822340,5580,5580,5580,5580,13
20240314,125300,136749800,5580,5580,5580,5580,0
20240314,125200,136749800,5580,5580,5580,5580,0
20240314,125100,136749800,5580,5580,5580,5580,0
20240314,125000,136749800,5580,5580,5580,5580,13
20240314,124900,136677260,5580,5580,5580,5580,3
20240314,124800,136660520,5580,5570,5580,5570,10
20240314,124700,136604770,5580,5580,5580,5580,23
20240314,124600,136476430,5580,5580,5580,5580,7
20240314,124500,136437370,5570,5570,5570,5570,100
20240314,124400,135880370,5580,5580,5580,5580,5
20240314,124300,135852470,5580,5580,5580,5580,0
20240314,124200,135852470,5580,5590,5590,5580,40
20240314,124100,135629170,5590,5590,5590,5590,0
20240314,124000,135629170,5590,5590,5590,5590,5
20240314,123900,135601220,5590,5590,5590,5590,1
20240314,123800,135595630,5590,5590,5590,5590,0
20240314,123700,135595630,5590,5590,5590,5590,8
20240314,123600,135550910,5590,5590,5590,5590,14
20240314,123500,135472650,5590,5590,5590,5590,0
20240314,123400,135472650,5590,5590,5590,5590,1
20240314,123300,135467060,5590,5590,5590,5590,8
20240314,123200,135422340,5590,5590,5590,5590,0
20240314,123100,135422340,5590,5580,5590,5580,8
20240314,123000,135377630,5570,5580,5590,5570,23
20240314,122900,135249430,5580,5580,5580,5580,28
20240314,122800,135093190,5570,5570,5570,5570,7
20240314,122700,135054200,5580,5580,5590,5580,7
20240314,122600,135015120,5590,5580,5590,5570,18
20240314,122500,134914710,5590,5580,5590,5580,464
20240314,122400,132325550,5580,5580,5580,5580,3
20240314,122300,132308810,5580,5580,5580,5580,7
20240314,122200,132269750,5580,5580,5580,5580,0
20240314,122100,132269750,5580,5580,5580,5580,6
20240314,122000,132236270,5580,5580,5580,5580,5
20240314,121900,132208370,5580,5580,5580,5580,0
20240314,121800,132208370,5580,5580,5580,5580,7
20240314,121700,132169310,5570,5570,5580,5570,11
20240314,121600,132107960,5570,5570,5570,5570,2
20240314,121500,132096820,5580,5580,5580,5570,59
20240314,121400,131767620,5580,5580,5580,5580,6
20240314,121300,131734140,5580,5580,5580,5580,10
20240314,121200,131678340,5580,5580,5580,5580,7
20240314,121100,131639280,5580,5580,5580,5580,0
20240314,121000,131639280,5580,5580,5580,5580,7
20240314,120900,131600220,5570,5570,5580,5570,9
20240314,120800,131550040,5570,5570,5570,5570,9
20240314,120700,131499910,5570,5570,5580,5570,14
20240314,120600,131421860,5580,5570,5580,5570,6
20240314,120500,131388400,5580,5570,5580,5570,6
20240314,120400,131354950,5570,5570,5570,5570,6
20240314,120300,131321530,5580,5570,5580,5570,7
20240314,120200,131282480,5580,5580,5580,5580,0
20240314,120100,131282480,5580,5560,5580,5560,38
20240314,120000,131070790,5560,5570,5570,5560,21
20240314,115900,130953890,5560,5560,5560,5560,87
20240314,115800,130470170,5550,5560,5560,5550,102
20240314,115700,129903980,5560,5560,5560,5560,0
20240314,115600,129903980,5560,5560,5560,5560,10
20240314,115500,129848380,5570,5560,5570,5560,114
20240314,115400,129213410,5560,5570,5570,5560,31
20240314,115300,129040750,5560,5560,5560,5560,2
20240314,115200,129029630,5560,5560,5560,5560,10
20240314,115100,128974030,5560,5560,5560,5560,2
20240314,115000,128962910,5550,5550,5550,5550,0
20240314,114900,128962910,5550,5550,5550,5550,289
20240314,114800,127358960,5550,5550,5550,5550,0
20240314,114700,127358960,5550,5550,5550,5550,7
20240314,114600,127320110,5550,5550,5550,5550,0
20240314,114500,127320110,5550,5550,5550,5550,4
20240314,114400,127297910,5550,5550,5550,5550,4
20240314,114300,127275710,5550,5550,5550,5550,5
20240314,114200,127247960,5550,5550,5550,5550,0
20240314,114100,127247960,5550,5540,5550,5540,5
20240314,114000,127220220,5550,5550,5550,5540,8
20240314,113900,127175830,5540,5550,5550,5540,38
20240314,113800,126964940,5550,5550,5550,5550,4
20240314,113700,126942740,5550,5550,5550,5550,3
20240314,113600,126926090,5550,5550,5550,5550,4
20240314,113500,126903890,5540,5540,5550,5540,6
20240314,113400,126870640,5550,5530,5550,5530,4
20240314,113300,126848480,5550,5540,5550,5540,4
20240314,113200,126826290,5550,5540,5550,5540,6
20240314,113100,126793020,5550,5540,5550,5540,4
20240314,113000,126770840,5550,5540,5550,5540,3
20240314,112900,126754210,5550,5540,5550,5540,5
20240314,112800,126726470,5550,5540,5550,5540,5
20240314,112700,126698740,5550,5550,5550,5540,8
20240314,112600,126654350,5540,5540,5540,5540,1
20240314,112500,126648810,5550,5540,5550,5540,4
20240314,112400,126626620,5550,5540,5550,5540,4
20240314,112300,126604430,5550,5540,5550,5540,6
20240314,112200,126571180,5540,5540,5550,5540,11
20240314,112100,126510200,5540,5510,5540,5510,380
20240314,112000,124412600,5510,5510,5520,5510,5
20240314,111900,124385030,5520,5520,5530,5510,10
20240314,111800,124329880,5520,5540,5540,5520,373
20240314,111700,122270730,5550,5540,5550,5540,7
20240314,111600,122231890,5550,5540,5550,5540,715
20240314,111500,118263650,5540,5520,5580,5520,1412
20240314,111400,110427050,5510,5510,5510,5510,354
20240314,111300,108476510,5510,5510,5510,5510,0
20240314,111200,108476510,5510,5510,5510,5510,0
20240314,111100,108476510,5510,5510,5510,5510,9
20240314,111000,108426920,5510,5510,5510,5510,10
20240314,110900,108371820,5510,5500,5510,5500,129
20240314,110800,107662300,5500,5500,5500,5500,0
20240314,110700,107662300,5500,5490,5500,5480,501
20240314,110600,104914710,5510,5510,5510,5510,0
20240314,110500,104914710,5510,5510,5510,5490,1601
20240314,110400,96107590,5510,5560,5560,5500,1226
20240314,110300,89335140,5540,5520,5580,5520,2859
20240314,110200,73488600,5500,5490,5500,5490,1462
20240314,110100,65450710,5500,5500,5500,5500,45
20240314,110000,65203210,5500,5500,5500,5500,0
20240314,105900,65203210,5500,5500,5500,5500,0
20240314,105800,65203210,5500,5500,5500,5500,10
20240314,105700,65148210,5500,5500,5500,5500,0
20240314,105600,65148210,5500,5500,5500,5500,0
20240314,105500,65148210,5500,5500,5500,5500,0
20240314,105400,65148210,5500,5500,5500,5500,2
20240314,105300,65137210,5480,5480,5480,5480,0
20240314,105200,65137210,5480,5480,5480,5480,370
20240314,105100,63109610,5490,5490,5490,5490,0
20240314,105000,63109610,5490,5490,5490,5490,0
20240314,104900,63109610,5490,5490,5490,5490,0
20240314,104800,63109610,5490,5490,5490,5490,0
20240314,104700,63109610,5490,5490,5490,5490,0
20240314,104600,63109610,5490,5490,5490,5490,0
20240314,104500,63109610,5490,5490,5490,5490,0
20240314,104400,63109610,5490,5490,5490,5490,0
20240314,104300,63109610,5490,5490,5490,5490,0
20240314,104200,63109610,5490,5490,5490,5490,0
20240314,104100,63109610,5490,5490,5490,5490,0
20240314,104000,63109610,5490,5490,5490,5490,0
20240314,103900,63109610,5490,5490,5490,5490,0
20240314,103800,63109610,5490,5490,5490,5490,0
20240314,103700,63109610,5490,5490,5490,5490,87
20240314,103600,62631980,5470,5500,5500,5470,383
20240314,103500,60534340,5490,5520,5520,5490,2000
20240314,103400,49544030,5530,5530,5530,5530,0
20240314,103300,49544030,5530,5530,5530,5530,0
20240314,103200,49544030,5530,5530,5530,5530,0
20240314,103100,49544030,5530,5530,5530,5530,0
20240314,103000,49544030,5530,5530,5530,5530,0
20240314,102900,49544030,5530,5530,5530,5530,0
20240314,102800,49544030,5530,5530,5530,5530,0
20240314,102700,49544030,5530,5530,5530,5530,0
20240314,102600,49544030,5530,5530,5530,5530,3
20240314,102500,49527440,5530,5530,5530,5530,0
20240314,102400,49527440,5530,5530,5530,5530,0
20240314,102300,49527440,5530,5530,5530,5530,57
20240314,102200,49212230,5530,5530,5530,5530,3
20240314,102100,49195640,5530,5530,5530,5530,0
20240314,102000,49195640,5530,5530,5530,5530,0
20240314,101900,49195640,5530,5530,5530,5530,50
20240314,101800,48919140,5530,5530,5530,5530,0
20240314,101700,48919140,5530,5530,5530,5530,0
20240314,101600,48919140,5530,5530,5530,5530,0
20240314,101500,48919140,5530,5530,5530,5530,0
20240314,101400,48919140,5530,5530,5530,5530,0
20240314,101300,48919140,5530,5530,5530,5530,0
20240314,101200,48919140,5530,5530,5530,5530,5
20240314,101100,48891490,5530,5530,5530,5530,8
20240314,101000,48847250,5540,5540,5540,5540,60
20240314,100900,48514850,5550,5550,5550,5550,0
20240314,100800,48514850,5550,5550,5550,5550,0
20240314,100700,48514850,5550,5550,5550,5550,0
20240314,100600,48514850,5550,5550,5550,5550,0
20240314,100500,48514850,5550,5550,5550,5550,0
20240314,100400,48514850,5550,5550,5550,5550,0
20240314,100300,48514850,5550,5550,5550,5550,0
20240314,100200,48514850,5550,5550,5550,5550,0
20240314,100100,48514850,5550,5550,5550,5550,200
20240314,100000,47404850,5550,5550,5550,5550,0
20240314,095900,47404850,5550,5550,5550,5550,0
20240314,095800,47404850,5550,5550,5550,5550,0
20240314,095700,47404850,5550,5550,5550,5550,0
20240314,095600,47404850,5550,5550,5550,5550,0
20240314,095500,47404850,5550,5550,5550,5530,367
20240314,095400,45375220,5550,5530,5580,5530,3974
20240314,095300,23315700,5520,5520,5520,5520,314
20240314,095200,21582420,5530,5530,5530,5530,0
20240314,095100,21582420,5530,5530,5530,5530,0
20240314,095000,21582420,5530,5530,5530,5530,0
20240314,094900,21582420,5530,5530,5530,5530,0
20240314,094800,21582420,5530,5530,5530,5530,0
20240314,094700,21582420,5530,5530,5530,5530,0
20240314,094600,21582420,5530,5530,5530,5530,0
20240314,094500,21582420,5530,5530,5530,5530,0
20240314,094400,21582420,5530,5530,5530,5530,0
20240314,094300,21582420,5530,5530,5530,5530,0
20240314,094200,21582420,5530,5530,5530,5530,1
20240314,094100,21576890,5530,5530,5530,5530,0
20240314,094000,21576890,5530,5530,5530,5530,1
20240314,093900,21571360,5530,5530,5530,5530,0
20240314,093800,21571360,5530,5530,5530,5530,1
20240314,093700,21565830,5530,5530,5530,5530,0
20240314,093600,21565830,5530,5530,5530,5530,0
20240314,093500,21565830,5530,5500,5530,5500,2
20240314,093400,21554800,5500,5500,5500,5500,1000
20240314,093300,16054800,5500,5510,5510,5500,72
20240314,093200,15658090,5510,5510,5510,5510,0
20240314,093100,15658090,5510,5510,5510,5510,0
20240314,093000,15658090,5510,5510,5510,5510,0
20240314,092900,15658090,5510,5510,5510,5510,95
20240314,092800,15134640,5530,5530,5530,5530,0
20240314,092700,15134640,5530,5530,5530,5530,20
20240314,092600,15024040,5530,5530,5530,5530,11
20240314,092500,14963210,5510,5510,5510,5510,0
20240314,092400,14963210,5510,5520,5520,5510,247
20240314,092300,13601840,5530,5530,5530,5530,0
20240314,092200,13601840,5530,5530,5530,5530,90
20240314,092100,13104140,5530,5540,5540,5530,384
20240314,092000,10980610,5560,5560,5560,5560,1
20240314,091900,10975050,5550,5540,5590,5540,1435
20240314,091800,3009500,5520,5520,5520,5520,0
20240314,091700,3009500,5520,5520,5520,5520,0
20240314,091600,3009500,5520,5520,5520,5520,0
20240314,091500,3009500,5520,5520,5520,5520,0
20240314,091400,3009500,5520,5520,5520,5520,5
20240314,091300,2981900,5520,5520,5520,5520,0
20240314,091200,2981900,5520,5520,5520,5520,10
20240314,091100,2926700,5510,5510,5510,5510,0
20240314,091000,2926700,5510,5510,5510,5510,0
20240314,090900,2926700,5510,5510,5510,5510,0
20240314,090800,2926700,5510,5520,5520,5510,43
20240314,090700,2689670,5520,5520,5520,5520,0
20240314,090600,2689670,5520,5520,5520,5520,0
20240314,090500,2689670,5520,5520,5520,5520,0
20240314,090400,2689670,5520,5520,5520,5520,69
20240314,090300,2308790,5520,5520,5520,5520,10
20240314,090200,2253590,5510,5510,5510,5510,0
20240314,090100,2253590,5510,5510,5510,5510,0
20240314,090000,2253590,5510,5510,5510,5510,409