KissMeData/153710/min/candle-20240314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,202400,42188910,6220,6220,6220,6220,1196
20240314,202300,42188910,6220,6220,6220,6220,0
20240314,202200,42188910,6220,6220,6220,6220,0
20240314,202100,42188910,6220,6220,6220,6220,0
20240314,202000,42188910,6220,6220,6220,6220,0
20240314,201900,42188910,6220,6220,6220,6220,0
20240314,201800,42188910,6220,6220,6220,6220,0
20240314,201700,42188910,6220,6220,6220,6220,0
20240314,201600,42188910,6220,6220,6220,6220,0
20240314,201500,42188910,6220,6220,6220,6220,0
20240314,201400,42188910,6220,6220,6220,6220,0
20240314,201300,42188910,6220,6220,6220,6220,0
20240314,201200,42188910,6220,6220,6220,6220,0
20240314,201100,42188910,6220,6220,6220,6220,0
20240314,201000,42188910,6220,6220,6220,6220,0
20240314,200900,42188910,6220,6220,6220,6220,0
20240314,200800,42188910,6220,6220,6220,6220,0
20240314,200700,42188910,6220,6220,6220,6220,0
20240314,200600,42188910,6220,6220,6220,6220,0
20240314,200500,42188910,6220,6220,6220,6220,0
20240314,200400,42188910,6220,6220,6220,6220,0
20240314,200300,42188910,6220,6220,6220,6220,0
20240314,200200,42188910,6220,6220,6220,6220,0
20240314,200100,42188910,6220,6220,6220,6220,0
20240314,200000,42188910,6220,6220,6220,6220,0
20240314,195900,42188910,6220,6220,6220,6220,0
20240314,195800,42188910,6220,6220,6220,6220,0
20240314,195700,42188910,6220,6220,6220,6220,0
20240314,195600,42188910,6220,6220,6220,6220,0
20240314,195500,42188910,6220,6220,6220,6220,0
20240314,195400,42188910,6220,6220,6220,6220,1196
20240314,195300,42188910,6220,6220,6220,6220,0
20240314,195200,42188910,6220,6220,6220,6220,0
20240314,195100,42188910,6220,6220,6220,6220,0
20240314,195000,42188910,6220,6220,6220,6220,0
20240314,194900,42188910,6220,6220,6220,6220,0
20240314,194800,42188910,6220,6220,6220,6220,0
20240314,194700,42188910,6220,6220,6220,6220,0
20240314,194600,42188910,6220,6220,6220,6220,0
20240314,194500,42188910,6220,6220,6220,6220,0
20240314,194400,42188910,6220,6220,6220,6220,0
20240314,194300,42188910,6220,6220,6220,6220,0
20240314,194200,42188910,6220,6220,6220,6220,0
20240314,194100,42188910,6220,6220,6220,6220,0
20240314,194000,42188910,6220,6220,6220,6220,0
20240314,193900,42188910,6220,6220,6220,6220,0
20240314,193800,42188910,6220,6220,6220,6220,0
20240314,193700,42188910,6220,6220,6220,6220,0
20240314,193600,42188910,6220,6220,6220,6220,0
20240314,193500,42188910,6220,6220,6220,6220,0
20240314,193400,42188910,6220,6220,6220,6220,0
20240314,193300,42188910,6220,6220,6220,6220,0
20240314,193200,42188910,6220,6220,6220,6220,0
20240314,193100,42188910,6220,6220,6220,6220,0
20240314,193000,42188910,6220,6220,6220,6220,0
20240314,192900,42188910,6220,6220,6220,6220,0
20240314,192800,42188910,6220,6220,6220,6220,0
20240314,192700,42188910,6220,6220,6220,6220,0
20240314,192600,42188910,6220,6220,6220,6220,0
20240314,192500,42188910,6220,6220,6220,6220,0
20240314,192400,42188910,6220,6220,6220,6220,1196
20240314,192300,42188910,6220,6220,6220,6220,0
20240314,192200,42188910,6220,6220,6220,6220,0
20240314,192100,42188910,6220,6220,6220,6220,0
20240314,192000,42188910,6220,6220,6220,6220,0
20240314,191900,42188910,6220,6220,6220,6220,0
20240314,191800,42188910,6220,6220,6220,6220,0
20240314,191700,42188910,6220,6220,6220,6220,0
20240314,191600,42188910,6220,6220,6220,6220,0
20240314,191500,42188910,6220,6220,6220,6220,0
20240314,191400,42188910,6220,6220,6220,6220,0
20240314,191300,42188910,6220,6220,6220,6220,0
20240314,191200,42188910,6220,6220,6220,6220,0
20240314,191100,42188910,6220,6220,6220,6220,0
20240314,191000,42188910,6220,6220,6220,6220,0
20240314,190900,42188910,6220,6220,6220,6220,0
20240314,190800,42188910,6220,6220,6220,6220,0
20240314,190700,42188910,6220,6220,6220,6220,0
20240314,190600,42188910,6220,6220,6220,6220,0
20240314,190500,42188910,6220,6220,6220,6220,0
20240314,190400,42188910,6220,6220,6220,6220,0
20240314,190300,42188910,6220,6220,6220,6220,0
20240314,190200,42188910,6220,6220,6220,6220,0
20240314,190100,42188910,6220,6220,6220,6220,0
20240314,190000,42188910,6220,6220,6220,6220,0
20240314,185900,42188910,6220,6220,6220,6220,0
20240314,185800,42188910,6220,6220,6220,6220,0
20240314,185700,42188910,6220,6220,6220,6220,0
20240314,185600,42188910,6220,6220,6220,6220,0
20240314,185500,42188910,6220,6220,6220,6220,0
20240314,185400,42188910,6220,6220,6220,6220,1196
20240314,185300,42188910,6220,6220,6220,6220,0
20240314,185200,42188910,6220,6220,6220,6220,0
20240314,185100,42188910,6220,6220,6220,6220,0
20240314,185000,42188910,6220,6220,6220,6220,0
20240314,184900,42188910,6220,6220,6220,6220,0
20240314,184800,42188910,6220,6220,6220,6220,0
20240314,184700,42188910,6220,6220,6220,6220,0
20240314,184600,42188910,6220,6220,6220,6220,0
20240314,184500,42188910,6220,6220,6220,6220,0
20240314,184400,42188910,6220,6220,6220,6220,0
20240314,184300,42188910,6220,6220,6220,6220,0
20240314,184200,42188910,6220,6220,6220,6220,0
20240314,184100,42188910,6220,6220,6220,6220,0
20240314,184000,42188910,6220,6220,6220,6220,0
20240314,183900,42188910,6220,6220,6220,6220,0
20240314,183800,42188910,6220,6220,6220,6220,0
20240314,183700,42188910,6220,6220,6220,6220,0
20240314,183600,42188910,6220,6220,6220,6220,0
20240314,183500,42188910,6220,6220,6220,6220,0
20240314,183400,42188910,6220,6220,6220,6220,0
20240314,183300,42188910,6220,6220,6220,6220,0
20240314,183200,42188910,6220,6220,6220,6220,0
20240314,183100,42188910,6220,6220,6220,6220,0
20240314,183000,42188910,6220,6220,6220,6220,0
20240314,182900,42188910,6220,6220,6220,6220,0
20240314,182800,42188910,6220,6220,6220,6220,0
20240314,182700,42188910,6220,6220,6220,6220,0
20240314,182600,42188910,6220,6220,6220,6220,0
20240314,182500,42188910,6220,6220,6220,6220,0
20240314,182400,42188910,6220,6220,6220,6220,1196
20240314,182300,42188910,6220,6220,6220,6220,0
20240314,182200,42188910,6220,6220,6220,6220,0
20240314,182100,42188910,6220,6220,6220,6220,0
20240314,182000,42188910,6220,6220,6220,6220,0
20240314,181900,42188910,6220,6220,6220,6220,0
20240314,181800,42188910,6220,6220,6220,6220,0
20240314,181700,42188910,6220,6220,6220,6220,0
20240314,181600,42188910,6220,6220,6220,6220,0
20240314,181500,42188910,6220,6220,6220,6220,0
20240314,181400,42188910,6220,6220,6220,6220,0
20240314,181300,42188910,6220,6220,6220,6220,0
20240314,181200,42188910,6220,6220,6220,6220,0
20240314,181100,42188910,6220,6220,6220,6220,0
20240314,181000,42188910,6220,6220,6220,6220,0
20240314,180900,42188910,6220,6220,6220,6220,0
20240314,180800,42188910,6220,6220,6220,6220,0
20240314,180700,42188910,6220,6220,6220,6220,0
20240314,180600,42188910,6220,6220,6220,6220,0
20240314,180500,42188910,6220,6220,6220,6220,0
20240314,180400,42188910,6220,6220,6220,6220,0
20240314,180300,42188910,6220,6220,6220,6220,0
20240314,180200,42188910,6220,6220,6220,6220,0
20240314,180100,42188910,6220,6220,6220,6220,0
20240314,180000,42188910,6220,6220,6220,6220,0
20240314,175900,42188910,6220,6220,6220,6220,0
20240314,175800,42188910,6220,6220,6220,6220,0
20240314,175700,42188910,6220,6220,6220,6220,0
20240314,175600,42188910,6220,6220,6220,6220,0
20240314,175500,42188910,6220,6220,6220,6220,0
20240314,175400,42188910,6220,6220,6220,6220,1196
20240314,175300,42188910,6220,6220,6220,6220,0
20240314,175200,42188910,6220,6220,6220,6220,0
20240314,175100,42188910,6220,6220,6220,6220,0
20240314,175000,42188910,6220,6220,6220,6220,0
20240314,174900,42188910,6220,6220,6220,6220,0
20240314,174800,42188910,6220,6220,6220,6220,0
20240314,174700,42188910,6220,6220,6220,6220,0
20240314,174600,42188910,6220,6220,6220,6220,0
20240314,174500,42188910,6220,6220,6220,6220,0
20240314,174400,42188910,6220,6220,6220,6220,0
20240314,174300,42188910,6220,6220,6220,6220,0
20240314,174200,42188910,6220,6220,6220,6220,0
20240314,174100,42188910,6220,6220,6220,6220,0
20240314,174000,42188910,6220,6220,6220,6220,0
20240314,173900,42188910,6220,6220,6220,6220,0
20240314,173800,42188910,6220,6220,6220,6220,0
20240314,173700,42188910,6220,6220,6220,6220,0
20240314,173600,42188910,6220,6220,6220,6220,0
20240314,173500,42188910,6220,6220,6220,6220,0
20240314,173400,42188910,6220,6220,6220,6220,0
20240314,173300,42188910,6220,6220,6220,6220,0
20240314,173200,42188910,6220,6220,6220,6220,0
20240314,173100,42188910,6220,6220,6220,6220,0
20240314,173000,42188910,6220,6220,6220,6220,0
20240314,172900,42188910,6220,6220,6220,6220,0
20240314,172800,42188910,6220,6220,6220,6220,0
20240314,172700,42188910,6220,6220,6220,6220,0
20240314,172600,42188910,6220,6220,6220,6220,0
20240314,172500,42188910,6220,6220,6220,6220,0
20240314,172400,42188910,6220,6220,6220,6220,1196
20240314,172300,42188910,6220,6220,6220,6220,0
20240314,172200,42188910,6220,6220,6220,6220,0
20240314,172100,42188910,6220,6220,6220,6220,0
20240314,172000,42188910,6220,6220,6220,6220,0
20240314,171900,42188910,6220,6220,6220,6220,0
20240314,171800,42188910,6220,6220,6220,6220,0
20240314,171700,42188910,6220,6220,6220,6220,0
20240314,171600,42188910,6220,6220,6220,6220,0
20240314,171500,42188910,6220,6220,6220,6220,0
20240314,171400,42188910,6220,6220,6220,6220,0
20240314,171300,42188910,6220,6220,6220,6220,0
20240314,171200,42188910,6220,6220,6220,6220,0
20240314,171100,42188910,6220,6220,6220,6220,0
20240314,171000,42188910,6220,6220,6220,6220,0
20240314,170900,42188910,6220,6220,6220,6220,0
20240314,170800,42188910,6220,6220,6220,6220,0
20240314,170700,42188910,6220,6220,6220,6220,0
20240314,170600,42188910,6220,6220,6220,6220,0
20240314,170500,42188910,6220,6220,6220,6220,0
20240314,170400,42188910,6220,6220,6220,6220,0
20240314,170300,42188910,6220,6220,6220,6220,0
20240314,170200,42188910,6220,6220,6220,6220,0
20240314,170100,42188910,6220,6220,6220,6220,0
20240314,170000,42188910,6220,6220,6220,6220,0
20240314,165900,42188910,6220,6220,6220,6220,0
20240314,165800,42188910,6220,6220,6220,6220,0
20240314,165700,42188910,6220,6220,6220,6220,0
20240314,165600,42188910,6220,6220,6220,6220,0
20240314,165500,42188910,6220,6220,6220,6220,0
20240314,165400,42188910,6220,6220,6220,6220,1196
20240314,165300,42188910,6220,6220,6220,6220,0
20240314,165200,42188910,6220,6220,6220,6220,0
20240314,165100,42188910,6220,6220,6220,6220,0
20240314,165000,42188910,6220,6220,6220,6220,0
20240314,164900,42188910,6220,6220,6220,6220,0
20240314,164800,42188910,6220,6220,6220,6220,0
20240314,164700,42188910,6220,6220,6220,6220,0
20240314,164600,42188910,6220,6220,6220,6220,0
20240314,164500,42188910,6220,6220,6220,6220,0
20240314,164400,42188910,6220,6220,6220,6220,0
20240314,164300,42188910,6220,6220,6220,6220,0
20240314,164200,42188910,6220,6220,6220,6220,0
20240314,164100,42188910,6220,6220,6220,6220,0
20240314,164000,42188910,6220,6220,6220,6220,0
20240314,163900,42188910,6220,6220,6220,6220,0
20240314,163800,42188910,6220,6220,6220,6220,0
20240314,163700,42188910,6220,6220,6220,6220,0
20240314,163600,42188910,6220,6220,6220,6220,0
20240314,163500,42188910,6220,6220,6220,6220,0
20240314,163400,42188910,6220,6220,6220,6220,0
20240314,163300,42188910,6220,6220,6220,6220,0
20240314,163200,42188910,6220,6220,6220,6220,0
20240314,163100,42188910,6220,6220,6220,6220,0
20240314,163000,42188910,6220,6220,6220,6220,0
20240314,162900,42188910,6220,6220,6220,6220,0
20240314,162800,42188910,6220,6220,6220,6220,0
20240314,162700,42188910,6220,6220,6220,6220,0
20240314,162600,42188910,6220,6220,6220,6220,0
20240314,162500,42188910,6220,6220,6220,6220,0
20240314,162400,42188910,6220,6220,6220,6220,1196
20240314,162300,42188910,6220,6220,6220,6220,0
20240314,162200,42188910,6220,6220,6220,6220,0
20240314,162100,42188910,6220,6220,6220,6220,0
20240314,162000,42188910,6220,6220,6220,6220,0
20240314,161900,42188910,6220,6220,6220,6220,0
20240314,161800,42188910,6220,6220,6220,6220,0
20240314,161700,42188910,6220,6220,6220,6220,0
20240314,161600,42188910,6220,6220,6220,6220,0
20240314,161500,42188910,6220,6220,6220,6220,0
20240314,161400,42188910,6220,6220,6220,6220,0
20240314,161300,42188910,6220,6220,6220,6220,0
20240314,161200,42188910,6220,6220,6220,6220,0
20240314,161100,42188910,6220,6220,6220,6220,0
20240314,161000,42188910,6220,6220,6220,6220,0
20240314,160900,42188910,6220,6220,6220,6220,0
20240314,160800,42188910,6220,6220,6220,6220,0
20240314,160700,42188910,6220,6220,6220,6220,0
20240314,160600,42188910,6220,6220,6220,6220,0
20240314,160500,42188910,6220,6220,6220,6220,0
20240314,160400,42188910,6220,6220,6220,6220,0
20240314,160300,42188910,6220,6220,6220,6220,0
20240314,160200,42188910,6220,6220,6220,6220,0
20240314,160100,42188910,6220,6220,6220,6220,0
20240314,160000,42188910,6220,6220,6220,6220,0
20240314,155900,42188910,6220,6220,6220,6220,0
20240314,155800,42188910,6220,6220,6220,6220,0
20240314,155700,42188910,6220,6220,6220,6220,0
20240314,155600,42188910,6220,6220,6220,6220,0
20240314,155500,42188910,6220,6220,6220,6220,0
20240314,155400,42188910,6220,6220,6220,6220,1196
20240314,155300,42188910,6220,6220,6220,6220,0
20240314,155200,42188910,6220,6220,6220,6220,0
20240314,155100,42188910,6220,6220,6220,6220,0
20240314,155000,42188910,6220,6220,6220,6220,0
20240314,154900,42188910,6220,6220,6220,6220,0
20240314,154800,42188910,6220,6220,6220,6220,0
20240314,154700,42188910,6220,6220,6220,6220,0
20240314,154600,42188910,6220,6220,6220,6220,0
20240314,154500,42188910,6220,6220,6220,6220,0
20240314,154400,42188910,6220,6220,6220,6220,0
20240314,154300,42188910,6220,6220,6220,6220,0
20240314,154200,42188910,6220,6220,6220,6220,0
20240314,154100,42188910,6220,6220,6220,6220,0
20240314,154000,42188910,6220,6220,6220,6220,0
20240314,153900,42188910,6220,6220,6220,6220,0
20240314,153800,42188910,6220,6220,6220,6220,0
20240314,153700,42188910,6220,6220,6220,6220,0
20240314,153600,42188910,6220,6220,6220,6220,0
20240314,153500,42188910,6220,6220,6220,6220,0
20240314,153400,42188910,6220,6220,6220,6220,0
20240314,153300,42188910,6220,6220,6220,6220,0
20240314,153200,42188910,6220,6220,6220,6220,0
20240314,153100,42188910,6220,6220,6220,6220,0
20240314,153000,42188910,6220,6220,6220,6220,1196
20240314,152900,34749790,6350,6350,6350,6350,0
20240314,152800,34749790,6350,6350,6350,6350,0
20240314,152700,34749790,6350,6350,6350,6350,0
20240314,152600,34749790,6350,6350,6350,6350,0
20240314,152500,34749790,6350,6350,6350,6350,0
20240314,152400,34749790,6350,6350,6350,6350,0
20240314,152300,34749790,6350,6350,6350,6350,0
20240314,152200,34749790,6350,6350,6350,6350,0
20240314,152100,34749790,6350,6350,6350,6350,0
20240314,152000,34749790,6350,6350,6350,6350,0
20240314,151900,34749790,6350,6350,6350,6350,1
20240314,151800,34743440,6350,6350,6350,6350,0
20240314,151700,34743440,6350,6350,6350,6350,1
20240314,151600,34737090,6330,6330,6330,6330,318
20240314,151500,32724150,6350,6350,6350,6350,1
20240314,151400,32717800,6340,6330,6340,6330,111
20240314,151300,32014110,6330,6310,6330,6310,1177
20240314,151200,24570360,6310,6290,6310,6290,500
20240314,151100,21420540,6290,6290,6290,6290,0
20240314,151000,21420540,6290,6290,6290,6290,0
20240314,150900,21420540,6290,6290,6290,6290,0
20240314,150800,21420540,6290,6290,6290,6290,0
20240314,150700,21420540,6290,6290,6290,6290,0
20240314,150600,21420540,6290,6290,6290,6290,0
20240314,150500,21420540,6290,6290,6290,6290,100
20240314,150400,20791540,6290,6290,6290,6290,0
20240314,150300,20791540,6290,6290,6290,6290,0
20240314,150200,20791540,6290,6290,6290,6290,0
20240314,150100,20791540,6290,6290,6290,6290,0
20240314,150000,20791540,6290,6290,6290,6290,0
20240314,145900,20791540,6290,6290,6290,6290,0
20240314,145800,20791540,6290,6290,6290,6290,0
20240314,145700,20791540,6290,6290,6290,6290,0
20240314,145600,20791540,6290,6290,6290,6290,1
20240314,145500,20785250,6270,6270,6270,6270,73
20240314,145400,20327540,6290,6290,6290,6290,0
20240314,145300,20327540,6290,6290,6290,6290,0
20240314,145200,20327540,6290,6290,6290,6290,0
20240314,145100,20327540,6290,6290,6290,6290,0
20240314,145000,20327540,6290,6290,6290,6290,0
20240314,144900,20327540,6290,6290,6290,6290,0
20240314,144800,20327540,6290,6290,6290,6290,0
20240314,144700,20327540,6290,6290,6290,6290,0
20240314,144600,20327540,6290,6290,6290,6290,0
20240314,144500,20327540,6290,6290,6290,6290,0
20240314,144400,20327540,6290,6290,6290,6290,1
20240314,144300,20321250,6290,6280,6290,6280,101
20240314,144200,19686960,6300,6300,6300,6300,0
20240314,144100,19686960,6300,6300,6300,6300,0
20240314,144000,19686960,6300,6300,6300,6300,0
20240314,143900,19686960,6300,6300,6300,6300,0
20240314,143800,19686960,6300,6300,6300,6300,0
20240314,143700,19686960,6300,6300,6300,6300,0
20240314,143600,19686960,6300,6300,6300,6300,0
20240314,143500,19686960,6300,6300,6300,6300,0
20240314,143400,19686960,6300,6300,6300,6300,0
20240314,143300,19686960,6300,6300,6300,6300,0
20240314,143200,19686960,6300,6300,6300,6300,0
20240314,143100,19686960,6300,6300,6300,6300,0
20240314,143000,19686960,6300,6300,6300,6300,0
20240314,142900,19686960,6300,6300,6300,6300,0
20240314,142800,19686960,6300,6260,6300,6260,115
20240314,142700,18967020,6260,6260,6260,6260,14
20240314,142600,18879380,6260,6260,6260,6260,113
20240314,142500,18172000,6260,6260,6260,6260,273
20240314,142400,16463020,6260,6260,6260,6260,2
20240314,142300,16450500,6260,6260,6260,6260,57
20240314,142200,16093680,6300,6300,6300,6300,0
20240314,142100,16093680,6300,6300,6300,6300,0
20240314,142000,16093680,6300,6300,6300,6300,0
20240314,141900,16093680,6300,6300,6300,6300,0
20240314,141800,16093680,6300,6300,6300,6300,0
20240314,141700,16093680,6300,6300,6300,6300,0
20240314,141600,16093680,6300,6300,6300,6300,0
20240314,141500,16093680,6300,6290,6300,6290,7
20240314,141400,16049640,6290,6290,6290,6290,0
20240314,141300,16049640,6290,6290,6290,6290,0
20240314,141200,16049640,6290,6290,6290,6290,0
20240314,141100,16049640,6290,6290,6290,6290,0
20240314,141000,16049640,6290,6290,6290,6280,150
20240314,140900,15106170,6290,6290,6290,6290,0
20240314,140800,15106170,6290,6290,6290,6290,0
20240314,140700,15106170,6290,6290,6290,6290,0
20240314,140600,15106170,6290,6290,6290,6290,0
20240314,140500,15106170,6290,6290,6290,6290,0
20240314,140400,15106170,6290,6290,6290,6290,0
20240314,140300,15106170,6290,6290,6290,6290,0
20240314,140200,15106170,6290,6290,6290,6290,0
20240314,140100,15106170,6290,6290,6290,6290,0
20240314,140000,15106170,6290,6290,6290,6290,0
20240314,135900,15106170,6290,6290,6290,6290,0
20240314,135800,15106170,6290,6290,6290,6290,0
20240314,135700,15106170,6290,6290,6290,6290,0
20240314,135600,15106170,6290,6290,6290,6290,0
20240314,135500,15106170,6290,6290,6290,6290,0
20240314,135400,15106170,6290,6290,6290,6290,0
20240314,135300,15106170,6290,6290,6290,6290,0
20240314,135200,15106170,6290,6290,6290,6290,0
20240314,135100,15106170,6290,6290,6290,6290,0
20240314,135000,15106170,6290,6290,6290,6290,0
20240314,134900,15106170,6290,6290,6290,6290,0
20240314,134800,15106170,6290,6260,6290,6260,22
20240314,134700,14968400,6290,6260,6290,6260,11
20240314,134600,14899510,6300,6300,6300,6300,0
20240314,134500,14899510,6300,6300,6300,6300,0
20240314,134400,14899510,6300,6300,6300,6300,0
20240314,134300,14899510,6300,6300,6300,6300,0
20240314,134200,14899510,6300,6300,6300,6300,0
20240314,134100,14899510,6300,6300,6300,6300,1
20240314,134000,14893210,6290,6290,6290,6290,200
20240314,133900,13635210,6290,6290,6290,6290,5
20240314,133800,13603760,6290,6290,6290,6290,1
20240314,133700,13597470,6260,6260,6260,6260,4
20240314,133600,13572430,6290,6290,6290,6290,0
20240314,133500,13572430,6290,6290,6290,6290,2
20240314,133400,13559850,6260,6260,6260,6260,0
20240314,133300,13559850,6260,6260,6260,6260,0
20240314,133200,13559850,6260,6260,6260,6260,0
20240314,133100,13559850,6260,6260,6260,6260,2
20240314,133000,13547330,6290,6290,6290,6290,0
20240314,132900,13547330,6290,6290,6290,6290,0
20240314,132800,13547330,6290,6290,6290,6290,0
20240314,132700,13547330,6290,6280,6290,6280,7
20240314,132600,13503340,6290,6280,6290,6280,5
20240314,132500,13471920,6290,6260,6290,6260,104
20240314,132400,12820760,6300,6300,6300,6300,0
20240314,132300,12820760,6300,6300,6300,6300,0
20240314,132200,12820760,6300,6300,6300,6300,0
20240314,132100,12820760,6300,6300,6300,6300,0
20240314,132000,12820760,6300,6300,6300,6300,0
20240314,131900,12820760,6300,6300,6300,6300,0
20240314,131800,12820760,6300,6300,6300,6300,0
20240314,131700,12820760,6300,6300,6300,6300,0
20240314,131600,12820760,6300,6300,6300,6300,0
20240314,131500,12820760,6300,6300,6300,6300,0
20240314,131400,12820760,6300,6300,6300,6300,0
20240314,131300,12820760,6300,6300,6300,6300,0
20240314,131200,12820760,6300,6300,6300,6300,0
20240314,131100,12820760,6300,6300,6300,6300,0
20240314,131000,12820760,6300,6300,6300,6300,0
20240314,130900,12820760,6300,6300,6300,6300,0
20240314,130800,12820760,6300,6300,6300,6300,0
20240314,130700,12820760,6300,6300,6300,6300,0
20240314,130600,12820760,6300,6300,6300,6300,0
20240314,130500,12820760,6300,6300,6300,6300,1
20240314,130400,12814460,6300,6300,6300,6300,0
20240314,130300,12814460,6300,6300,6300,6300,0
20240314,130200,12814460,6300,6300,6300,6300,0
20240314,130100,12814460,6300,6300,6300,6300,0
20240314,130000,12814460,6300,6300,6300,6300,0
20240314,125900,12814460,6300,6300,6300,6300,0
20240314,125800,12814460,6300,6300,6300,6300,0
20240314,125700,12814460,6300,6300,6300,6300,0
20240314,125600,12814460,6300,6300,6300,6300,0
20240314,125500,12814460,6300,6300,6300,6300,0
20240314,125400,12814460,6300,6300,6300,6300,0
20240314,125300,12814460,6300,6300,6300,6300,0
20240314,125200,12814460,6300,6300,6300,6300,0
20240314,125100,12814460,6300,6300,6300,6300,0
20240314,125000,12814460,6300,6300,6300,6300,0
20240314,124900,12814460,6300,6300,6300,6300,0
20240314,124800,12814460,6300,6300,6300,6300,0
20240314,124700,12814460,6300,6300,6300,6300,1
20240314,124600,12808160,6300,6300,6300,6300,0
20240314,124500,12808160,6300,6300,6300,6300,0
20240314,124400,12808160,6300,6300,6300,6300,0
20240314,124300,12808160,6300,6300,6300,6300,0
20240314,124200,12808160,6300,6300,6300,6300,0
20240314,124100,12808160,6300,6300,6300,6300,0
20240314,124000,12808160,6300,6300,6300,6300,0
20240314,123900,12808160,6300,6300,6300,6300,0
20240314,123800,12808160,6300,6300,6300,6300,0
20240314,123700,12808160,6300,6300,6300,6300,0
20240314,123600,12808160,6300,6300,6300,6300,0
20240314,123500,12808160,6300,6300,6300,6300,0
20240314,123400,12808160,6300,6300,6300,6300,0
20240314,123300,12808160,6300,6260,6300,6250,7
20240314,123200,12764240,6300,6300,6300,6300,0
20240314,123100,12764240,6300,6300,6300,6300,0
20240314,123000,12764240,6300,6300,6300,6300,0
20240314,122900,12764240,6300,6300,6300,6300,0
20240314,122800,12764240,6300,6300,6300,6300,0
20240314,122700,12764240,6300,6300,6300,6300,0
20240314,122600,12764240,6300,6300,6300,6300,0
20240314,122500,12764240,6300,6300,6300,6300,0
20240314,122400,12764240,6300,6260,6300,6260,21
20240314,122300,12632740,6300,6300,6300,6300,0
20240314,122200,12632740,6300,6300,6300,6300,0
20240314,122100,12632740,6300,6300,6300,6300,0
20240314,122000,12632740,6300,6300,6300,6300,0
20240314,121900,12632740,6300,6300,6300,6300,0
20240314,121800,12632740,6300,6300,6300,6300,0
20240314,121700,12632740,6300,6300,6300,6300,0
20240314,121600,12632740,6300,6300,6300,6300,0
20240314,121500,12632740,6300,6300,6300,6300,0
20240314,121400,12632740,6300,6300,6300,6300,0
20240314,121300,12632740,6300,6300,6300,6300,0
20240314,121200,12632740,6300,6300,6300,6300,10
20240314,121100,12569740,6300,6300,6300,6300,0
20240314,121000,12569740,6300,6300,6300,6300,0
20240314,120900,12569740,6300,6300,6300,6300,0
20240314,120800,12569740,6300,6300,6300,6300,0
20240314,120700,12569740,6300,6300,6300,6300,0
20240314,120600,12569740,6300,6300,6300,6300,0
20240314,120500,12569740,6300,6300,6300,6300,0
20240314,120400,12569740,6300,6300,6300,6300,0
20240314,120300,12569740,6300,6300,6300,6300,0
20240314,120200,12569740,6300,6300,6300,6300,0
20240314,120100,12569740,6300,6300,6300,6300,0
20240314,120000,12569740,6300,6300,6300,6300,0
20240314,115900,12569740,6300,6300,6300,6300,0
20240314,115800,12569740,6300,6300,6300,6300,0
20240314,115700,12569740,6300,6300,6300,6300,0
20240314,115600,12569740,6300,6300,6300,6300,0
20240314,115500,12569740,6300,6300,6300,6300,0
20240314,115400,12569740,6300,6300,6300,6300,0
20240314,115300,12569740,6300,6300,6300,6300,0
20240314,115200,12569740,6300,6300,6300,6300,0
20240314,115100,12569740,6300,6300,6300,6300,0
20240314,115000,12569740,6300,6300,6300,6300,0
20240314,114900,12569740,6300,6300,6300,6300,0
20240314,114800,12569740,6300,6300,6300,6300,0
20240314,114700,12569740,6300,6300,6300,6300,0
20240314,114600,12569740,6300,6300,6300,6300,0
20240314,114500,12569740,6300,6300,6300,6300,0
20240314,114400,12569740,6300,6300,6300,6300,0
20240314,114300,12569740,6300,6300,6300,6300,0
20240314,114200,12569740,6300,6300,6300,6300,0
20240314,114100,12569740,6300,6300,6300,6300,0
20240314,114000,12569740,6300,6300,6300,6300,0
20240314,113900,12569740,6300,6300,6300,6300,0
20240314,113800,12569740,6300,6300,6300,6300,0
20240314,113700,12569740,6300,6300,6300,6300,0
20240314,113600,12569740,6300,6300,6300,6300,0
20240314,113500,12569740,6300,6300,6300,6300,0
20240314,113400,12569740,6300,6300,6300,6300,0
20240314,113300,12569740,6300,6300,6300,6300,0
20240314,113200,12569740,6300,6300,6300,6300,0
20240314,113100,12569740,6300,6300,6300,6300,0
20240314,113000,12569740,6300,6300,6300,6300,0
20240314,112900,12569740,6300,6300,6300,6300,0
20240314,112800,12569740,6300,6300,6300,6300,0
20240314,112700,12569740,6300,6300,6300,6300,0
20240314,112600,12569740,6300,6300,6300,6300,0
20240314,112500,12569740,6300,6300,6300,6300,0
20240314,112400,12569740,6300,6300,6300,6300,0
20240314,112300,12569740,6300,6300,6300,6300,0
20240314,112200,12569740,6300,6300,6300,6300,0
20240314,112100,12569740,6300,6300,6300,6300,0
20240314,112000,12569740,6300,6300,6300,6300,0
20240314,111900,12569740,6300,6300,6300,6300,0
20240314,111800,12569740,6300,6300,6300,6300,0
20240314,111700,12569740,6300,6300,6300,6300,0
20240314,111600,12569740,6300,6300,6300,6300,0
20240314,111500,12569740,6300,6300,6300,6300,0
20240314,111400,12569740,6300,6300,6300,6300,0
20240314,111300,12569740,6300,6300,6300,6300,0
20240314,111200,12569740,6300,6290,6300,6290,8
20240314,111100,12519410,6290,6290,6290,6290,1
20240314,111000,12513120,6250,6250,6250,6250,0
20240314,110900,12513120,6250,6250,6250,6250,0
20240314,110800,12513120,6250,6250,6250,6250,0
20240314,110700,12513120,6250,6250,6250,6250,0
20240314,110600,12513120,6250,6250,6250,6250,0
20240314,110500,12513120,6250,6250,6250,6250,0
20240314,110400,12513120,6250,6250,6250,6250,0
20240314,110300,12513120,6250,6250,6250,6250,0
20240314,110200,12513120,6250,6260,6260,6250,9
20240314,110100,12456850,6290,6290,6290,6290,0
20240314,110000,12456850,6290,6290,6290,6290,0
20240314,105900,12456850,6290,6290,6290,6290,0
20240314,105800,12456850,6290,6290,6290,6290,0
20240314,105700,12456850,6290,6290,6290,6290,1
20240314,105600,12450560,6290,6290,6290,6290,0
20240314,105500,12450560,6290,6290,6290,6290,0
20240314,105400,12450560,6290,6290,6290,6290,0
20240314,105300,12450560,6290,6290,6290,6290,0
20240314,105200,12450560,6290,6290,6290,6290,0
20240314,105100,12450560,6290,6290,6290,6290,0
20240314,105000,12450560,6290,6290,6290,6290,0
20240314,104900,12450560,6290,6290,6290,6290,1
20240314,104800,12444270,6240,6260,6260,6240,21
20240314,104700,12313190,6290,6290,6290,6290,0
20240314,104600,12313190,6290,6290,6290,6290,0
20240314,104500,12313190,6290,6290,6290,6290,0
20240314,104400,12313190,6290,6290,6290,6290,0
20240314,104300,12313190,6290,6290,6290,6290,0
20240314,104200,12313190,6290,6280,6290,6280,22
20240314,104100,12175020,6260,6260,6260,6260,0
20240314,104000,12175020,6260,6280,6280,6250,153
20240314,103900,11218720,6260,6260,6260,6260,312
20240314,103800,9265600,6260,6260,6260,6260,0
20240314,103700,9265600,6260,6260,6260,6260,0
20240314,103600,9265600,6260,6260,6260,6260,0
20240314,103500,9265600,6260,6260,6260,6260,0
20240314,103400,9265600,6260,6260,6260,6260,0
20240314,103300,9265600,6260,6260,6260,6260,0
20240314,103200,9265600,6260,6260,6260,6260,0
20240314,103100,9265600,6260,6260,6260,6260,0
20240314,103000,9265600,6260,6260,6260,6260,0
20240314,102900,9265600,6260,6260,6260,6260,0
20240314,102800,9265600,6260,6260,6260,6260,0
20240314,102700,9265600,6260,6260,6260,6260,0
20240314,102600,9265600,6260,6260,6260,6260,0
20240314,102500,9265600,6260,6260,6260,6260,0
20240314,102400,9265600,6260,6260,6260,6260,10
20240314,102300,9203000,6260,6260,6260,6260,0
20240314,102200,9203000,6260,6270,6270,6260,32
20240314,102100,9002460,6290,6290,6290,6290,0
20240314,102000,9002460,6290,6290,6290,6290,0
20240314,101900,9002460,6290,6290,6290,6290,0
20240314,101800,9002460,6290,6290,6290,6290,0
20240314,101700,9002460,6290,6290,6290,6290,0
20240314,101600,9002460,6290,6290,6290,6290,0
20240314,101500,9002460,6290,6290,6290,6290,0
20240314,101400,9002460,6290,6290,6290,6290,0
20240314,101300,9002460,6290,6290,6290,6290,0
20240314,101200,9002460,6290,6290,6290,6290,0
20240314,101100,9002460,6290,6290,6290,6290,1
20240314,101000,8996170,6280,6280,6280,6280,5
20240314,100900,8964770,6280,6280,6280,6280,0
20240314,100800,8964770,6280,6280,6280,6280,0
20240314,100700,8964770,6280,6280,6280,6280,0
20240314,100600,8964770,6280,6280,6280,6280,0
20240314,100500,8964770,6280,6280,6280,6280,1
20240314,100400,8958490,6300,6300,6300,6300,0
20240314,100300,8958490,6300,6300,6300,6300,0
20240314,100200,8958490,6300,6300,6300,6300,0
20240314,100100,8958490,6300,6300,6300,6300,0
20240314,100000,8958490,6300,6300,6300,6300,1
20240314,095900,8952190,6280,6290,6290,6280,20
20240314,095800,8826490,6310,6310,6310,6310,0
20240314,095700,8826490,6310,6300,6310,6300,3
20240314,095600,8807580,6210,6210,6210,6210,0
20240314,095500,8807580,6210,6210,6210,6210,0
20240314,095400,8807580,6210,6210,6210,6210,0
20240314,095300,8807580,6210,6260,6260,6210,828
20240314,095200,3644780,6300,6300,6300,6300,1
20240314,095100,3638480,6300,6300,6300,6300,2
20240314,095000,3625880,6270,6270,6270,6270,0
20240314,094900,3625880,6270,6270,6270,6270,0
20240314,094800,3625880,6270,6270,6270,6270,0
20240314,094700,3625880,6270,6270,6270,6270,0
20240314,094600,3625880,6270,6270,6270,6270,0
20240314,094500,3625880,6270,6270,6270,6270,0
20240314,094400,3625880,6270,6270,6270,6270,115
20240314,094300,2904830,6270,6270,6270,6270,3
20240314,094200,2886020,6270,6270,6280,6270,88
20240314,094100,2334000,6290,6290,6290,6290,0
20240314,094000,2334000,6290,6290,6290,6290,0
20240314,093900,2334000,6290,6290,6290,6290,0
20240314,093800,2334000,6290,6290,6290,6290,0
20240314,093700,2334000,6290,6290,6290,6290,0
20240314,093600,2334000,6290,6290,6290,6290,0
20240314,093500,2334000,6290,6290,6290,6290,0
20240314,093400,2334000,6290,6290,6290,6290,0
20240314,093300,2334000,6290,6290,6290,6290,0
20240314,093200,2334000,6290,6290,6290,6290,0
20240314,093100,2334000,6290,6290,6290,6290,0
20240314,093000,2334000,6290,6290,6290,6290,0
20240314,092900,2334000,6290,6290,6290,6290,0
20240314,092800,2334000,6290,6290,6290,6290,1
20240314,092700,2327710,6290,6290,6290,6290,3
20240314,092600,2308840,6290,6280,6290,6280,6
20240314,092500,2271150,6270,6300,6300,6270,155
20240314,092400,1295210,6380,6380,6380,6380,0
20240314,092300,1295210,6380,6380,6380,6380,0
20240314,092200,1295210,6380,6380,6380,6380,0
20240314,092100,1295210,6380,6380,6380,6380,0
20240314,092000,1295210,6380,6330,6380,6330,200
20240314,091900,25360,6400,6400,6400,6400,0
20240314,091800,25360,6400,6400,6400,6400,0
20240314,091700,25360,6400,6400,6400,6400,0
20240314,091600,25360,6400,6400,6400,6400,0
20240314,091500,25360,6400,6400,6400,6400,0
20240314,091400,25360,6400,6400,6400,6400,0
20240314,091300,25360,6400,6400,6400,6400,0
20240314,091200,25360,6400,6400,6400,6400,0
20240314,091100,25360,6400,6400,6400,6400,0
20240314,091000,25360,6400,6400,6400,6400,0
20240314,090900,25360,6400,6400,6400,6400,0
20240314,090800,25360,6400,6400,6400,6400,0
20240314,090700,25360,6400,6400,6400,6400,0
20240314,090600,25360,6400,6400,6400,6400,0
20240314,090500,25360,6400,6400,6400,6400,0
20240314,090400,25360,6400,6400,6400,6400,0
20240314,090300,25360,6400,6400,6400,6400,0
20240314,090200,25360,6400,6400,6400,6400,0
20240314,090100,25360,6400,6340,6400,6340,2
20240314,090000,12620,6310,6310,6310,6310,2