KissMeData/036670/min/candle-20240314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,191900,95608330,7570,7570,7570,7570,51
20240314,191800,95608330,7570,7570,7570,7570,0
20240314,191700,95608330,7570,7570,7570,7570,0
20240314,191600,95608330,7570,7570,7570,7570,0
20240314,191500,95608330,7570,7570,7570,7570,0
20240314,191400,95608330,7570,7570,7570,7570,0
20240314,191300,95608330,7570,7570,7570,7570,0
20240314,191200,95608330,7570,7570,7570,7570,0
20240314,191100,95608330,7570,7570,7570,7570,0
20240314,191000,95608330,7570,7570,7570,7570,0
20240314,190900,95608330,7570,7570,7570,7570,0
20240314,190800,95608330,7570,7570,7570,7570,0
20240314,190700,95608330,7570,7570,7570,7570,0
20240314,190600,95608330,7570,7570,7570,7570,0
20240314,190500,95608330,7570,7570,7570,7570,0
20240314,190400,95608330,7570,7570,7570,7570,0
20240314,190300,95608330,7570,7570,7570,7570,0
20240314,190200,95608330,7570,7570,7570,7570,0
20240314,190100,95608330,7570,7570,7570,7570,0
20240314,190000,95608330,7570,7570,7570,7570,0
20240314,185900,95608330,7570,7570,7570,7570,0
20240314,185800,95608330,7570,7570,7570,7570,0
20240314,185700,95608330,7570,7570,7570,7570,0
20240314,185600,95608330,7570,7570,7570,7570,0
20240314,185500,95608330,7570,7570,7570,7570,0
20240314,185400,95608330,7570,7570,7570,7570,0
20240314,185300,95608330,7570,7570,7570,7570,0
20240314,185200,95608330,7570,7570,7570,7570,0
20240314,185100,95608330,7570,7570,7570,7570,0
20240314,185000,95608330,7570,7570,7570,7570,0
20240314,184900,95608330,7570,7570,7570,7570,51
20240314,184800,95608330,7570,7570,7570,7570,0
20240314,184700,95608330,7570,7570,7570,7570,0
20240314,184600,95608330,7570,7570,7570,7570,0
20240314,184500,95608330,7570,7570,7570,7570,0
20240314,184400,95608330,7570,7570,7570,7570,0
20240314,184300,95608330,7570,7570,7570,7570,0
20240314,184200,95608330,7570,7570,7570,7570,0
20240314,184100,95608330,7570,7570,7570,7570,0
20240314,184000,95608330,7570,7570,7570,7570,0
20240314,183900,95608330,7570,7570,7570,7570,0
20240314,183800,95608330,7570,7570,7570,7570,0
20240314,183700,95608330,7570,7570,7570,7570,0
20240314,183600,95608330,7570,7570,7570,7570,0
20240314,183500,95608330,7570,7570,7570,7570,0
20240314,183400,95608330,7570,7570,7570,7570,0
20240314,183300,95608330,7570,7570,7570,7570,0
20240314,183200,95608330,7570,7570,7570,7570,0
20240314,183100,95608330,7570,7570,7570,7570,0
20240314,183000,95608330,7570,7570,7570,7570,0
20240314,182900,95608330,7570,7570,7570,7570,0
20240314,182800,95608330,7570,7570,7570,7570,0
20240314,182700,95608330,7570,7570,7570,7570,0
20240314,182600,95608330,7570,7570,7570,7570,0
20240314,182500,95608330,7570,7570,7570,7570,0
20240314,182400,95608330,7570,7570,7570,7570,0
20240314,182300,95608330,7570,7570,7570,7570,0
20240314,182200,95608330,7570,7570,7570,7570,0
20240314,182100,95608330,7570,7570,7570,7570,0
20240314,182000,95608330,7570,7570,7570,7570,0
20240314,181900,95608330,7570,7570,7570,7570,51
20240314,181800,95608330,7570,7570,7570,7570,0
20240314,181700,95608330,7570,7570,7570,7570,0
20240314,181600,95608330,7570,7570,7570,7570,0
20240314,181500,95608330,7570,7570,7570,7570,0
20240314,181400,95608330,7570,7570,7570,7570,0
20240314,181300,95608330,7570,7570,7570,7570,0
20240314,181200,95608330,7570,7570,7570,7570,0
20240314,181100,95608330,7570,7570,7570,7570,0
20240314,181000,95608330,7570,7570,7570,7570,0
20240314,180900,95608330,7570,7570,7570,7570,0
20240314,180800,95608330,7570,7570,7570,7570,0
20240314,180700,95608330,7570,7570,7570,7570,0
20240314,180600,95608330,7570,7570,7570,7570,0
20240314,180500,95608330,7570,7570,7570,7570,0
20240314,180400,95608330,7570,7570,7570,7570,0
20240314,180300,95608330,7570,7570,7570,7570,0
20240314,180200,95608330,7570,7570,7570,7570,0
20240314,180100,95608330,7570,7570,7570,7570,0
20240314,180000,95608330,7570,7570,7570,7570,0
20240314,175900,95608330,7570,7570,7570,7570,0
20240314,175800,95608330,7570,7570,7570,7570,0
20240314,175700,95608330,7570,7570,7570,7570,0
20240314,175600,95608330,7570,7570,7570,7570,0
20240314,175500,95608330,7570,7570,7570,7570,0
20240314,175400,95608330,7570,7570,7570,7570,0
20240314,175300,95608330,7570,7570,7570,7570,0
20240314,175200,95608330,7570,7570,7570,7570,0
20240314,175100,95608330,7570,7570,7570,7570,0
20240314,175000,95608330,7570,7570,7570,7570,0
20240314,174900,95608330,7570,7570,7570,7570,51
20240314,174800,95608330,7570,7570,7570,7570,0
20240314,174700,95608330,7570,7570,7570,7570,0
20240314,174600,95608330,7570,7570,7570,7570,0
20240314,174500,95608330,7570,7570,7570,7570,0
20240314,174400,95608330,7570,7570,7570,7570,0
20240314,174300,95608330,7570,7570,7570,7570,0
20240314,174200,95608330,7570,7570,7570,7570,0
20240314,174100,95608330,7570,7570,7570,7570,0
20240314,174000,95608330,7570,7570,7570,7570,0
20240314,173900,95608330,7570,7570,7570,7570,0
20240314,173800,95608330,7570,7570,7570,7570,0
20240314,173700,95608330,7570,7570,7570,7570,0
20240314,173600,95608330,7570,7570,7570,7570,0
20240314,173500,95608330,7570,7570,7570,7570,0
20240314,173400,95608330,7570,7570,7570,7570,0
20240314,173300,95608330,7570,7570,7570,7570,0
20240314,173200,95608330,7570,7570,7570,7570,0
20240314,173100,95608330,7570,7570,7570,7570,0
20240314,173000,95608330,7570,7570,7570,7570,0
20240314,172900,95608330,7570,7570,7570,7570,0
20240314,172800,95608330,7570,7570,7570,7570,0
20240314,172700,95608330,7570,7570,7570,7570,0
20240314,172600,95608330,7570,7570,7570,7570,0
20240314,172500,95608330,7570,7570,7570,7570,0
20240314,172400,95608330,7570,7570,7570,7570,0
20240314,172300,95608330,7570,7570,7570,7570,0
20240314,172200,95608330,7570,7570,7570,7570,0
20240314,172100,95608330,7570,7570,7570,7570,0
20240314,172000,95608330,7570,7570,7570,7570,0
20240314,171900,95608330,7570,7570,7570,7570,51
20240314,171800,95608330,7570,7570,7570,7570,0
20240314,171700,95608330,7570,7570,7570,7570,0
20240314,171600,95608330,7570,7570,7570,7570,0
20240314,171500,95608330,7570,7570,7570,7570,0
20240314,171400,95608330,7570,7570,7570,7570,0
20240314,171300,95608330,7570,7570,7570,7570,0
20240314,171200,95608330,7570,7570,7570,7570,0
20240314,171100,95608330,7570,7570,7570,7570,0
20240314,171000,95608330,7570,7570,7570,7570,0
20240314,170900,95608330,7570,7570,7570,7570,0
20240314,170800,95608330,7570,7570,7570,7570,0
20240314,170700,95608330,7570,7570,7570,7570,0
20240314,170600,95608330,7570,7570,7570,7570,0
20240314,170500,95608330,7570,7570,7570,7570,0
20240314,170400,95608330,7570,7570,7570,7570,0
20240314,170300,95608330,7570,7570,7570,7570,0
20240314,170200,95608330,7570,7570,7570,7570,0
20240314,170100,95608330,7570,7570,7570,7570,0
20240314,170000,95608330,7570,7570,7570,7570,0
20240314,165900,95608330,7570,7570,7570,7570,0
20240314,165800,95608330,7570,7570,7570,7570,0
20240314,165700,95608330,7570,7570,7570,7570,0
20240314,165600,95608330,7570,7570,7570,7570,0
20240314,165500,95608330,7570,7570,7570,7570,0
20240314,165400,95608330,7570,7570,7570,7570,0
20240314,165300,95608330,7570,7570,7570,7570,0
20240314,165200,95608330,7570,7570,7570,7570,0
20240314,165100,95608330,7570,7570,7570,7570,0
20240314,165000,95608330,7570,7570,7570,7570,0
20240314,164900,95608330,7570,7570,7570,7570,51
20240314,164800,95608330,7570,7570,7570,7570,0
20240314,164700,95608330,7570,7570,7570,7570,0
20240314,164600,95608330,7570,7570,7570,7570,0
20240314,164500,95608330,7570,7570,7570,7570,0
20240314,164400,95608330,7570,7570,7570,7570,0
20240314,164300,95608330,7570,7570,7570,7570,0
20240314,164200,95608330,7570,7570,7570,7570,0
20240314,164100,95608330,7570,7570,7570,7570,0
20240314,164000,95608330,7570,7570,7570,7570,0
20240314,163900,95608330,7570,7570,7570,7570,0
20240314,163800,95608330,7570,7570,7570,7570,0
20240314,163700,95608330,7570,7570,7570,7570,0
20240314,163600,95608330,7570,7570,7570,7570,0
20240314,163500,95608330,7570,7570,7570,7570,0
20240314,163400,95608330,7570,7570,7570,7570,0
20240314,163300,95608330,7570,7570,7570,7570,0
20240314,163200,95608330,7570,7570,7570,7570,0
20240314,163100,95608330,7570,7570,7570,7570,0
20240314,163000,95608330,7570,7570,7570,7570,0
20240314,162900,95608330,7570,7570,7570,7570,0
20240314,162800,95608330,7570,7570,7570,7570,0
20240314,162700,95608330,7570,7570,7570,7570,0
20240314,162600,95608330,7570,7570,7570,7570,0
20240314,162500,95608330,7570,7570,7570,7570,0
20240314,162400,95608330,7570,7570,7570,7570,0
20240314,162300,95608330,7570,7570,7570,7570,0
20240314,162200,95608330,7570,7570,7570,7570,0
20240314,162100,95608330,7570,7570,7570,7570,0
20240314,162000,95608330,7570,7570,7570,7570,0
20240314,161900,95608330,7570,7570,7570,7570,51
20240314,161800,95608330,7570,7570,7570,7570,0
20240314,161700,95608330,7570,7570,7570,7570,0
20240314,161600,95608330,7570,7570,7570,7570,0
20240314,161500,95608330,7570,7570,7570,7570,0
20240314,161400,95608330,7570,7570,7570,7570,0
20240314,161300,95608330,7570,7570,7570,7570,0
20240314,161200,95608330,7570,7570,7570,7570,0
20240314,161100,95608330,7570,7570,7570,7570,0
20240314,161000,95608330,7570,7570,7570,7570,0
20240314,160900,95608330,7570,7570,7570,7570,0
20240314,160800,95608330,7570,7570,7570,7570,0
20240314,160700,95608330,7570,7570,7570,7570,0
20240314,160600,95608330,7570,7570,7570,7570,0
20240314,160500,95608330,7570,7570,7570,7570,0
20240314,160400,95608330,7570,7570,7570,7570,0
20240314,160300,95608330,7570,7570,7570,7570,0
20240314,160200,95608330,7570,7570,7570,7570,0
20240314,160100,95608330,7570,7570,7570,7570,0
20240314,160000,95608330,7570,7570,7570,7570,0
20240314,155900,95608330,7570,7570,7570,7570,0
20240314,155800,95608330,7570,7570,7570,7570,0
20240314,155700,95608330,7570,7570,7570,7570,0
20240314,155600,95608330,7570,7570,7570,7570,0
20240314,155500,95608330,7570,7570,7570,7570,0
20240314,155400,95608330,7570,7570,7570,7570,0
20240314,155300,95608330,7570,7570,7570,7570,0
20240314,155200,95608330,7570,7570,7570,7570,0
20240314,155100,95608330,7570,7570,7570,7570,0
20240314,155000,95608330,7570,7570,7570,7570,0
20240314,154900,95608330,7570,7570,7570,7570,51
20240314,154800,95608330,7570,7570,7570,7570,0
20240314,154700,95608330,7570,7570,7570,7570,0
20240314,154600,95608330,7570,7570,7570,7570,0
20240314,154500,95608330,7570,7570,7570,7570,0
20240314,154400,95608330,7570,7570,7570,7570,0
20240314,154300,95608330,7570,7570,7570,7570,0
20240314,154200,95608330,7570,7570,7570,7570,0
20240314,154100,95608330,7570,7570,7570,7570,0
20240314,154000,95608330,7570,7570,7570,7570,0
20240314,153900,95608330,7570,7570,7570,7570,0
20240314,153800,95608330,7570,7570,7570,7570,0
20240314,153700,95608330,7570,7570,7570,7570,0
20240314,153600,95608330,7570,7570,7570,7570,0
20240314,153500,95608330,7570,7570,7570,7570,0
20240314,153400,95608330,7570,7570,7570,7570,0
20240314,153300,95608330,7570,7570,7570,7570,0
20240314,153200,95608330,7570,7570,7570,7570,0
20240314,153100,95608330,7570,7570,7570,7570,0
20240314,153000,95608330,7570,7570,7570,7570,51
20240314,152900,95222260,7570,7570,7570,7570,0
20240314,152800,95222260,7570,7570,7570,7570,0
20240314,152700,95222260,7570,7570,7570,7570,0
20240314,152600,95222260,7570,7570,7570,7570,0
20240314,152500,95222260,7570,7570,7570,7570,0
20240314,152400,95222260,7570,7570,7570,7570,0
20240314,152300,95222260,7570,7570,7570,7570,0
20240314,152200,95222260,7570,7570,7570,7570,0
20240314,152100,95222260,7570,7570,7570,7570,0
20240314,152000,95222260,7570,7570,7570,7570,0
20240314,151900,95222260,7570,7570,7570,7570,0
20240314,151800,95222260,7570,7570,7570,7570,0
20240314,151700,95222260,7570,7570,7570,7570,0
20240314,151600,95222260,7570,7520,7570,7520,7
20240314,151500,95169570,7570,7570,7570,7570,0
20240314,151400,95169570,7570,7570,7570,7570,0
20240314,151300,95169570,7570,7570,7570,7570,0
20240314,151200,95169570,7570,7570,7570,7570,0
20240314,151100,95169570,7570,7570,7570,7570,14
20240314,151000,95063590,7540,7540,7540,7540,0
20240314,150900,95063590,7540,7540,7540,7540,0
20240314,150800,95063590,7540,7550,7550,7540,41
20240314,150700,94754130,7580,7580,7580,7580,1
20240314,150600,94746550,7580,7580,7580,7580,1
20240314,150500,94738970,7580,7580,7580,7580,0
20240314,150400,94738970,7580,7580,7580,7580,1
20240314,150300,94731390,7580,7580,7580,7580,0
20240314,150200,94731390,7580,7580,7580,7580,0
20240314,150100,94731390,7580,7580,7580,7580,0
20240314,150000,94731390,7580,7570,7580,7570,65
20240314,145900,94239330,7570,7570,7570,7570,0
20240314,145800,94239330,7570,7570,7570,7570,0
20240314,145700,94239330,7570,7570,7570,7570,0
20240314,145600,94239330,7570,7570,7570,7570,0
20240314,145500,94239330,7570,7570,7570,7570,36
20240314,145400,93966810,7570,7570,7570,7570,0
20240314,145300,93966810,7570,7570,7570,7570,63
20240314,145200,93489900,7560,7560,7560,7560,0
20240314,145100,93489900,7560,7560,7560,7560,26
20240314,145000,93293340,7570,7570,7570,7570,0
20240314,144900,93293340,7570,7570,7570,7570,33
20240314,144800,93043530,7560,7560,7560,7560,0
20240314,144700,93043530,7560,7560,7560,7560,7
20240314,144600,92990610,7560,7560,7560,7560,0
20240314,144500,92990610,7560,7550,7560,7550,58
20240314,144400,92552280,7560,7560,7560,7560,0
20240314,144300,92552280,7560,7560,7560,7560,33
20240314,144200,92302800,7560,7560,7560,7560,0
20240314,144100,92302800,7560,7560,7570,7560,36
20240314,144000,92030610,7560,7560,7560,7560,335
20240314,143900,89498010,7560,7560,7560,7560,33
20240314,143800,89248530,7560,7560,7560,7560,0
20240314,143700,89248530,7560,7560,7560,7560,33
20240314,143600,88999050,7550,7550,7550,7550,20
20240314,143500,88848050,7560,7560,7560,7560,0
20240314,143400,88848050,7560,7560,7560,7560,33
20240314,143300,88598570,7560,7560,7560,7560,0
20240314,143200,88598570,7560,7560,7560,7560,33
20240314,143100,88349090,7560,7560,7560,7560,0
20240314,143000,88349090,7560,7560,7560,7560,66
20240314,142900,87850130,7550,7540,7550,7540,496
20240314,142800,84105840,7540,7540,7540,7540,33
20240314,142700,83857020,7540,7540,7540,7540,0
20240314,142600,83857020,7540,7540,7540,7540,0
20240314,142500,83857020,7540,7540,7540,7540,0
20240314,142400,83857020,7540,7540,7540,7540,166
20240314,142300,82605380,7540,7540,7540,7540,0
20240314,142200,82605380,7540,7540,7540,7540,32
20240314,142100,82364100,7540,7540,7540,7540,0
20240314,142000,82364100,7540,7540,7540,7540,0
20240314,141900,82364100,7540,7540,7540,7540,0
20240314,141800,82364100,7540,7540,7540,7540,66
20240314,141700,81866460,7540,7540,7540,7540,0
20240314,141600,81866460,7540,7540,7540,7540,33
20240314,141500,81617640,7540,7540,7540,7540,0
20240314,141400,81617640,7540,7540,7540,7540,12
20240314,141300,81527160,7540,7540,7540,7540,1
20240314,141200,81519620,7550,7550,7550,7550,0
20240314,141100,81519620,7550,7550,7550,7550,44
20240314,141000,81187420,7550,7550,7550,7550,0
20240314,140900,81187420,7550,7550,7550,7550,33
20240314,140800,80938270,7540,7540,7540,7540,57
20240314,140700,80508490,7550,7550,7550,7550,33
20240314,140600,80259340,7550,7550,7550,7550,70
20240314,140500,79730840,7550,7550,7550,7550,41
20240314,140400,79421290,7550,7550,7550,7550,0
20240314,140300,79421290,7550,7550,7550,7550,36
20240314,140200,79149490,7560,7560,7560,7560,0
20240314,140100,79149490,7560,7560,7560,7560,33
20240314,140000,78900010,7550,7550,7550,7550,0
20240314,135900,78900010,7550,7560,7560,7550,82
20240314,135800,78280580,7560,7560,7560,7560,12
20240314,135700,78189860,7550,7550,7550,7550,0
20240314,135600,78189860,7550,7550,7550,7550,0
20240314,135500,78189860,7550,7550,7550,7550,32
20240314,135400,77948260,7550,7550,7550,7550,0
20240314,135300,77948260,7550,7560,7560,7550,66
20240314,135200,77449630,7560,7560,7560,7560,0
20240314,135100,77449630,7560,7560,7560,7560,199
20240314,135000,75945190,7550,7560,7560,7550,69
20240314,134900,75423880,7560,7560,7560,7560,5
20240314,134800,75386080,7560,7560,7560,7560,0
20240314,134700,75386080,7560,7550,7560,7540,113
20240314,134600,74533010,7550,7550,7550,7550,0
20240314,134500,74533010,7550,7550,7550,7550,0
20240314,134400,74533010,7550,7550,7550,7550,40
20240314,134300,74231010,7550,7550,7550,7550,0
20240314,134200,74231010,7550,7550,7550,7550,0
20240314,134100,74231010,7550,7550,7550,7550,0
20240314,134000,74231010,7550,7550,7550,7550,0
20240314,133900,74231010,7550,7550,7550,7550,0
20240314,133800,74231010,7550,7530,7550,7530,662
20240314,133700,69239800,7530,7530,7530,7530,0
20240314,133600,69239800,7530,7520,7530,7520,5
20240314,133500,69202190,7520,7520,7520,7520,0
20240314,133400,69202190,7520,7520,7520,7520,0
20240314,133300,69202190,7520,7520,7520,7520,0
20240314,133200,69202190,7520,7490,7520,7490,141
20240314,133100,68141990,7480,7470,7480,7470,70
20240314,133000,67618410,7410,7530,7530,7410,1100
20240314,132900,59424370,7540,7540,7540,7540,0
20240314,132800,59424370,7540,7540,7540,7540,0
20240314,132700,59424370,7540,7540,7540,7540,0
20240314,132600,59424370,7540,7540,7540,7540,0
20240314,132500,59424370,7540,7540,7540,7540,0
20240314,132400,59424370,7540,7540,7540,7540,0
20240314,132300,59424370,7540,7530,7540,7530,22
20240314,132200,59258510,7530,7530,7530,7530,0
20240314,132100,59258510,7530,7530,7530,7530,33
20240314,132000,59010020,7530,7530,7530,7530,0
20240314,131900,59010020,7530,7530,7530,7530,33
20240314,131800,58761530,7530,7530,7530,7530,147
20240314,131700,57654620,7530,7530,7530,7530,0
20240314,131600,57654620,7530,7530,7530,7530,0
20240314,131500,57654620,7530,7530,7530,7530,0
20240314,131400,57654620,7530,7530,7530,7530,0
20240314,131300,57654620,7530,7530,7530,7530,0
20240314,131200,57654620,7530,7530,7530,7530,0
20240314,131100,57654620,7530,7530,7530,7530,0
20240314,131000,57654620,7530,7530,7530,7530,51
20240314,130900,57270590,7520,7520,7520,7520,0
20240314,130800,57270590,7520,7520,7520,7520,0
20240314,130700,57270590,7520,7520,7520,7520,0
20240314,130600,57270590,7520,7530,7530,7520,148
20240314,130500,56156520,7530,7530,7530,7530,0
20240314,130400,56156520,7530,7530,7530,7530,10
20240314,130300,56081220,7540,7540,7540,7540,0
20240314,130200,56081220,7540,7540,7540,7540,0
20240314,130100,56081220,7540,7540,7540,7540,0
20240314,130000,56081220,7540,7530,7540,7530,60
20240314,125900,55629090,7530,7530,7530,7530,850
20240314,125800,49228590,7530,7530,7530,7530,33
20240314,125700,48980100,7530,7530,7530,7530,0
20240314,125600,48980100,7530,7530,7530,7530,33
20240314,125500,48731610,7530,7530,7530,7530,0
20240314,125400,48731610,7530,7530,7530,7530,33
20240314,125300,48483120,7530,7530,7530,7530,0
20240314,125200,48483120,7530,7530,7530,7530,33
20240314,125100,48234630,7520,7520,7520,7520,62
20240314,125000,47768390,7520,7520,7520,7520,66
20240314,124900,47272070,7530,7530,7530,7530,0
20240314,124800,47272070,7530,7530,7530,7530,66
20240314,124700,46775090,7520,7520,7520,7520,0
20240314,124600,46775090,7520,7520,7520,7520,0
20240314,124500,46775090,7520,7520,7520,7520,0
20240314,124400,46775090,7520,7530,7530,7520,66
20240314,124300,46278440,7530,7530,7530,7530,0
20240314,124200,46278440,7530,7530,7530,7530,0
20240314,124100,46278440,7530,7530,7530,7530,71
20240314,124000,45743810,7530,7530,7530,7530,12
20240314,123900,45653450,7530,7530,7530,7530,0
20240314,123800,45653450,7530,7530,7530,7530,0
20240314,123700,45653450,7530,7530,7530,7530,0
20240314,123600,45653450,7530,7530,7530,7530,50
20240314,123500,45276950,7540,7540,7540,7540,0
20240314,123400,45276950,7540,7540,7540,7540,10
20240314,123300,45201550,7530,7530,7530,7530,0
20240314,123200,45201550,7530,7530,7530,7530,234
20240314,123100,43439530,7540,7540,7540,7540,0
20240314,123000,43439530,7540,7540,7540,7540,0
20240314,122900,43439530,7540,7540,7540,7540,2
20240314,122800,43424450,7540,7540,7540,7540,1
20240314,122700,43416910,7540,7540,7540,7540,0
20240314,122600,43416910,7540,7540,7540,7540,0
20240314,122500,43416910,7540,7540,7540,7540,0
20240314,122400,43416910,7540,7540,7540,7540,0
20240314,122300,43416910,7540,7540,7540,7540,1
20240314,122200,43409370,7540,7540,7540,7540,10
20240314,122100,43333970,7530,7530,7530,7530,100
20240314,122000,42580970,7530,7530,7530,7530,50
20240314,121900,42204470,7530,7530,7530,7530,0
20240314,121800,42204470,7530,7530,7530,7530,0
20240314,121700,42204470,7530,7530,7530,7530,0
20240314,121600,42204470,7530,7530,7530,7530,0
20240314,121500,42204470,7530,7530,7530,7530,100
20240314,121400,41451470,7540,7540,7540,7540,0
20240314,121300,41451470,7540,7540,7540,7540,7
20240314,121200,41398690,7540,7540,7540,7540,15
20240314,121100,41285590,7530,7530,7530,7530,100
20240314,121000,40532590,7540,7540,7540,7540,0
20240314,120900,40532590,7540,7540,7540,7540,5
20240314,120800,40494890,7540,7540,7540,7540,2
20240314,120700,40479810,7540,7540,7540,7540,108
20240314,120600,39665490,7530,7530,7530,7530,0
20240314,120500,39665490,7530,7530,7530,7530,0
20240314,120400,39665490,7530,7530,7530,7530,117
20240314,120300,38784480,7540,7540,7540,7540,0
20240314,120200,38784480,7540,7540,7540,7540,0
20240314,120100,38784480,7540,7540,7540,7540,0
20240314,120000,38784480,7540,7540,7540,7540,0
20240314,115900,38784480,7540,7540,7540,7540,0
20240314,115800,38784480,7540,7540,7540,7540,1
20240314,115700,38776940,7530,7530,7530,7530,0
20240314,115600,38776940,7530,7540,7540,7530,41
20240314,115500,38468200,7520,7520,7520,7520,0
20240314,115400,38468200,7520,7530,7540,7520,764
20240314,115300,32715340,7530,7530,7530,7530,33
20240314,115200,32466850,7530,7530,7530,7530,2
20240314,115100,32451790,7530,7530,7530,7530,0
20240314,115000,32451790,7530,7530,7530,7530,1
20240314,114900,32444260,7530,7530,7530,7530,64
20240314,114800,31962340,7530,7530,7530,7530,0
20240314,114700,31962340,7530,7530,7530,7530,32
20240314,114600,31721380,7530,7530,7530,7530,50
20240314,114500,31344880,7520,7520,7520,7520,2
20240314,114400,31329840,7510,7520,7520,7510,41
20240314,114300,31021790,7530,7530,7530,7530,33
20240314,114200,30773300,7530,7530,7530,7530,0
20240314,114100,30773300,7530,7520,7530,7520,27
20240314,114000,30570180,7520,7520,7520,7520,180
20240314,113900,29216580,7520,7520,7520,7520,33
20240314,113800,28968420,7530,7530,7530,7530,0
20240314,113700,28968420,7530,7530,7530,7530,67
20240314,113600,28463910,7530,7530,7530,7530,0
20240314,113500,28463910,7530,7530,7530,7530,33
20240314,113400,28215420,7530,7530,7530,7530,0
20240314,113300,28215420,7530,7520,7530,7520,33
20240314,113200,27967250,7520,7520,7520,7520,0
20240314,113100,27967250,7520,7520,7520,7520,6
20240314,113000,27922130,7530,7520,7530,7520,58
20240314,112900,27485430,7530,7530,7530,7530,0
20240314,112800,27485430,7530,7530,7530,7530,36
20240314,112700,27214350,7520,7520,7520,7520,0
20240314,112600,27214350,7520,7520,7520,7520,8
20240314,112500,27154190,7510,7520,7530,7510,82
20240314,112400,26537570,7520,7520,7520,7520,33
20240314,112300,26289410,7520,7510,7520,7510,102
20240314,112200,25523370,7520,7520,7520,7520,45
20240314,112100,25184970,7510,7510,7510,7510,20
20240314,112000,25034770,7520,7520,7520,7520,33
20240314,111900,24786610,7520,7520,7520,7520,0
20240314,111800,24786610,7520,7520,7520,7520,0
20240314,111700,24786610,7520,7520,7520,7520,0
20240314,111600,24786610,7520,7520,7520,7520,48
20240314,111500,24425650,7520,7520,7520,7520,0
20240314,111400,24425650,7520,7520,7520,7520,33
20240314,111300,24177490,7510,7510,7510,7510,0
20240314,111200,24177490,7510,7510,7510,7510,18
20240314,111100,24042310,7510,7510,7510,7510,0
20240314,111000,24042310,7510,7510,7510,7510,33
20240314,110900,23794480,7500,7500,7500,7500,1
20240314,110800,23786980,7510,7510,7510,7510,0
20240314,110700,23786980,7510,7510,7510,7510,79
20240314,110600,23193690,7510,7510,7510,7510,0
20240314,110500,23193690,7510,7510,7510,7510,10
20240314,110400,23118590,7500,7500,7500,7500,0
20240314,110300,23118590,7500,7500,7500,7500,0
20240314,110200,23118590,7500,7500,7500,7500,0
20240314,110100,23118590,7500,7500,7500,7500,100
20240314,110000,22368590,7510,7510,7510,7510,0
20240314,105900,22368590,7510,7500,7510,7500,53
20240314,105800,21971060,7510,7510,7510,7510,1
20240314,105700,21963550,7510,7510,7510,7510,10
20240314,105600,21888450,7500,7500,7500,7500,0
20240314,105500,21888450,7500,7500,7500,7500,0
20240314,105400,21888450,7500,7500,7500,7500,10
20240314,105300,21813450,7500,7500,7500,7500,0
20240314,105200,21813450,7500,7500,7500,7500,191
20240314,105100,20380950,7510,7510,7510,7510,7
20240314,105000,20328380,7510,7510,7510,7510,0
20240314,104900,20328380,7510,7510,7510,7510,0
20240314,104800,20328380,7510,7510,7510,7510,5
20240314,104700,20290830,7510,7510,7510,7510,2
20240314,104600,20275810,7500,7500,7500,7500,0
20240314,104500,20275810,7500,7500,7500,7500,0
20240314,104400,20275810,7500,7500,7500,7500,0
20240314,104300,20275810,7500,7500,7500,7500,153
20240314,104200,19128310,7520,7520,7520,7520,0
20240314,104100,19128310,7520,7520,7520,7520,0
20240314,104000,19128310,7520,7520,7520,7520,1
20240314,103900,19120790,7500,7510,7520,7500,99
20240314,103800,18378050,7500,7490,7500,7490,134
20240314,103700,17374050,7500,7500,7500,7500,534
20240314,103600,13369050,7500,7500,7500,7500,0
20240314,103500,13369050,7500,7500,7500,7500,0
20240314,103400,13369050,7500,7500,7500,7500,43
20240314,103300,13046550,7500,7500,7500,7500,0
20240314,103200,13046550,7500,7500,7500,7500,32
20240314,103100,12806550,7500,7500,7500,7500,1
20240314,103000,12799050,7490,7490,7490,7490,21
20240314,102900,12641760,7490,7490,7490,7490,0
20240314,102800,12641760,7490,7490,7490,7490,34
20240314,102700,12387100,7480,7480,7480,7480,31
20240314,102600,12155220,7480,7480,7480,7480,3
20240314,102500,12132780,7470,7470,7470,7470,0
20240314,102400,12132780,7470,7480,7490,7470,54
20240314,102300,11728350,7480,7480,7480,7480,1
20240314,102200,11720870,7490,7490,7490,7490,33
20240314,102100,11473700,7480,7480,7480,7480,0
20240314,102000,11473700,7480,7480,7480,7480,1
20240314,101900,11466220,7480,7470,7480,7470,10
20240314,101800,11391430,7470,7480,7480,7470,32
20240314,101700,11152080,7480,7480,7480,7480,1
20240314,101600,11144600,7470,7470,7470,7470,1
20240314,101500,11137130,7470,7480,7480,7470,33
20240314,101400,10890300,7490,7490,7490,7490,0
20240314,101300,10890300,7490,7500,7500,7490,94
20240314,101200,10185610,7490,7490,7490,7490,0
20240314,101100,10185610,7490,7490,7490,7490,1
20240314,101000,10178120,7480,7480,7480,7480,1
20240314,100900,10170640,7500,7500,7500,7500,0
20240314,100800,10170640,7500,7490,7500,7490,34
20240314,100700,9915960,7500,7500,7500,7500,32
20240314,100600,9675960,7500,7500,7500,7500,0
20240314,100500,9675960,7500,7500,7500,7500,3
20240314,100400,9653460,7500,7480,7500,7480,35
20240314,100300,9391560,7490,7490,7490,7490,32
20240314,100200,9151880,7500,7500,7500,7500,0
20240314,100100,9151880,7500,7500,7500,7500,0
20240314,100000,9151880,7500,7500,7500,7500,0
20240314,095900,9151880,7500,7500,7500,7490,197
20240314,095800,7674710,7490,7490,7490,7490,1
20240314,095700,7667220,7490,7490,7490,7490,3
20240314,095600,7644750,7500,7500,7500,7500,100
20240314,095500,6894750,7500,7500,7500,7500,0
20240314,095400,6894750,7500,7500,7500,7500,0
20240314,095300,6894750,7500,7500,7500,7490,72
20240314,095200,6354770,7500,7500,7500,7500,2
20240314,095100,6339770,7500,7500,7500,7500,2
20240314,095000,6324770,7480,7480,7480,7480,2
20240314,094900,6309810,7490,7490,7490,7490,0
20240314,094800,6309810,7490,7480,7490,7480,58
20240314,094700,5875410,7480,7480,7480,7480,2
20240314,094600,5860450,7490,7480,7490,7480,34
20240314,094500,5605810,7480,7480,7480,7480,6
20240314,094400,5560930,7480,7470,7480,7470,24
20240314,094300,5381460,7480,7490,7490,7470,123
20240314,094200,4460910,7480,7480,7480,7480,1
20240314,094100,4453430,7500,7500,7500,7500,0
20240314,094000,4453430,7500,7500,7500,7500,0
20240314,093900,4453430,7500,7500,7500,7500,0
20240314,093800,4453430,7500,7500,7500,7500,0
20240314,093700,4453430,7500,7500,7500,7500,0
20240314,093600,4453430,7500,7500,7500,7500,33
20240314,093500,4205930,7500,7500,7500,7500,0
20240314,093400,4205930,7500,7500,7500,7500,0
20240314,093300,4205930,7500,7500,7500,7500,0
20240314,093200,4205930,7500,7500,7500,7500,0
20240314,093100,4205930,7500,7500,7500,7500,0
20240314,093000,4205930,7500,7500,7500,7500,0
20240314,092900,4205930,7500,7500,7500,7500,0
20240314,092800,4205930,7500,7500,7500,7500,5
20240314,092700,4168430,7500,7500,7500,7500,0
20240314,092600,4168430,7500,7500,7500,7500,0
20240314,092500,4168430,7500,7500,7500,7500,0
20240314,092400,4168430,7500,7500,7500,7500,0
20240314,092300,4168430,7500,7500,7500,7500,0
20240314,092200,4168430,7500,7500,7500,7500,0
20240314,092100,4168430,7500,7500,7500,7500,0
20240314,092000,4168430,7500,7500,7500,7500,0
20240314,091900,4168430,7500,7500,7500,7500,0
20240314,091800,4168430,7500,7500,7500,7500,0
20240314,091700,4168430,7500,7500,7500,7500,0
20240314,091600,4168430,7500,7500,7500,7500,0
20240314,091500,4168430,7500,7500,7500,7500,0
20240314,091400,4168430,7500,7500,7500,7500,0
20240314,091300,4168430,7500,7500,7500,7500,0
20240314,091200,4168430,7500,7500,7500,7500,0
20240314,091100,4168430,7500,7500,7500,7500,1
20240314,091000,4160930,7500,7490,7500,7490,19
20240314,090900,4018440,7490,7490,7490,7490,2
20240314,090800,4003460,7500,7500,7500,7500,1
20240314,090700,3995960,7500,7490,7500,7490,500
20240314,090600,246690,7490,7490,7490,7490,0
20240314,090500,246690,7490,7490,7490,7490,20
20240314,090400,96890,7490,7490,7490,7490,0
20240314,090300,96890,7490,7490,7490,7490,0
20240314,090200,96890,7490,7450,7490,7450,2
20240314,090100,81950,7450,7450,7450,7450,0
20240314,090000,81950,7450,7450,7450,7450,11