KissMeData/044340/min/candle-20250314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,193000,432745485,5910,5910,5910,5910,1150
20250314,192900,432745485,5910,5910,5910,5910,0
20250314,192800,432745485,5910,5910,5910,5910,0
20250314,192700,432745485,5910,5910,5910,5910,0
20250314,192600,432745485,5910,5910,5910,5910,0
20250314,192500,432745485,5910,5910,5910,5910,0
20250314,192400,432745485,5910,5910,5910,5910,0
20250314,192300,432745485,5910,5910,5910,5910,0
20250314,192200,432745485,5910,5910,5910,5910,0
20250314,192100,432745485,5910,5910,5910,5910,0
20250314,192000,432745485,5910,5910,5910,5910,0
20250314,191900,432745485,5910,5910,5910,5910,0
20250314,191800,432745485,5910,5910,5910,5910,0
20250314,191700,432745485,5910,5910,5910,5910,0
20250314,191600,432745485,5910,5910,5910,5910,0
20250314,191500,432745485,5910,5910,5910,5910,0
20250314,191400,432745485,5910,5910,5910,5910,0
20250314,191300,432745485,5910,5910,5910,5910,0
20250314,191200,432745485,5910,5910,5910,5910,0
20250314,191100,432745485,5910,5910,5910,5910,0
20250314,191000,432745485,5910,5910,5910,5910,0
20250314,190900,432745485,5910,5910,5910,5910,0
20250314,190800,432745485,5910,5910,5910,5910,0
20250314,190700,432745485,5910,5910,5910,5910,0
20250314,190600,432745485,5910,5910,5910,5910,0
20250314,190500,432745485,5910,5910,5910,5910,0
20250314,190400,432745485,5910,5910,5910,5910,0
20250314,190300,432745485,5910,5910,5910,5910,0
20250314,190200,432745485,5910,5910,5910,5910,0
20250314,190100,432745485,5910,5910,5910,5910,0
20250314,190000,432745485,5910,5910,5910,5910,1150
20250314,185900,432745485,5910,5910,5910,5910,0
20250314,185800,432745485,5910,5910,5910,5910,0
20250314,185700,432745485,5910,5910,5910,5910,0
20250314,185600,432745485,5910,5910,5910,5910,0
20250314,185500,432745485,5910,5910,5910,5910,0
20250314,185400,432745485,5910,5910,5910,5910,0
20250314,185300,432745485,5910,5910,5910,5910,0
20250314,185200,432745485,5910,5910,5910,5910,0
20250314,185100,432745485,5910,5910,5910,5910,0
20250314,185000,432745485,5910,5910,5910,5910,0
20250314,184900,432745485,5910,5910,5910,5910,0
20250314,184800,432745485,5910,5910,5910,5910,0
20250314,184700,432745485,5910,5910,5910,5910,0
20250314,184600,432745485,5910,5910,5910,5910,0
20250314,184500,432745485,5910,5910,5910,5910,0
20250314,184400,432745485,5910,5910,5910,5910,0
20250314,184300,432745485,5910,5910,5910,5910,0
20250314,184200,432745485,5910,5910,5910,5910,0
20250314,184100,432745485,5910,5910,5910,5910,0
20250314,184000,432745485,5910,5910,5910,5910,0
20250314,183900,432745485,5910,5910,5910,5910,0
20250314,183800,432745485,5910,5910,5910,5910,0
20250314,183700,432745485,5910,5910,5910,5910,0
20250314,183600,432745485,5910,5910,5910,5910,0
20250314,183500,432745485,5910,5910,5910,5910,0
20250314,183400,432745485,5910,5910,5910,5910,0
20250314,183300,432745485,5910,5910,5910,5910,0
20250314,183200,432745485,5910,5910,5910,5910,0
20250314,183100,432745485,5910,5910,5910,5910,0
20250314,183000,432745485,5910,5910,5910,5910,1150
20250314,182900,432745485,5910,5910,5910,5910,0
20250314,182800,432745485,5910,5910,5910,5910,0
20250314,182700,432745485,5910,5910,5910,5910,0
20250314,182600,432745485,5910,5910,5910,5910,0
20250314,182500,432745485,5910,5910,5910,5910,0
20250314,182400,432745485,5910,5910,5910,5910,0
20250314,182300,432745485,5910,5910,5910,5910,0
20250314,182200,432745485,5910,5910,5910,5910,0
20250314,182100,432745485,5910,5910,5910,5910,0
20250314,182000,432745485,5910,5910,5910,5910,0
20250314,181900,432745485,5910,5910,5910,5910,0
20250314,181800,432745485,5910,5910,5910,5910,0
20250314,181700,432745485,5910,5910,5910,5910,0
20250314,181600,432745485,5910,5910,5910,5910,0
20250314,181500,432745485,5910,5910,5910,5910,0
20250314,181400,432745485,5910,5910,5910,5910,0
20250314,181300,432745485,5910,5910,5910,5910,0
20250314,181200,432745485,5910,5910,5910,5910,0
20250314,181100,432745485,5910,5910,5910,5910,0
20250314,181000,432745485,5910,5910,5910,5910,0
20250314,180900,432745485,5910,5910,5910,5910,0
20250314,180800,432745485,5910,5910,5910,5910,0
20250314,180700,432745485,5910,5910,5910,5910,0
20250314,180600,432745485,5910,5910,5910,5910,0
20250314,180500,432745485,5910,5910,5910,5910,0
20250314,180400,432745485,5910,5910,5910,5910,0
20250314,180300,432745485,5910,5910,5910,5910,0
20250314,180200,432745485,5910,5910,5910,5910,0
20250314,180100,432745485,5910,5910,5910,5910,0
20250314,180000,432745485,5910,5910,5910,5910,1150
20250314,175900,432745485,5910,5910,5910,5910,0
20250314,175800,432745485,5910,5910,5910,5910,0
20250314,175700,432745485,5910,5910,5910,5910,0
20250314,175600,432745485,5910,5910,5910,5910,0
20250314,175500,432745485,5910,5910,5910,5910,0
20250314,175400,432745485,5910,5910,5910,5910,0
20250314,175300,432745485,5910,5910,5910,5910,0
20250314,175200,432745485,5910,5910,5910,5910,0
20250314,175100,432745485,5910,5910,5910,5910,0
20250314,175000,432745485,5910,5910,5910,5910,0
20250314,174900,432745485,5910,5910,5910,5910,0
20250314,174800,432745485,5910,5910,5910,5910,0
20250314,174700,432745485,5910,5910,5910,5910,0
20250314,174600,432745485,5910,5910,5910,5910,0
20250314,174500,432745485,5910,5910,5910,5910,0
20250314,174400,432745485,5910,5910,5910,5910,0
20250314,174300,432745485,5910,5910,5910,5910,0
20250314,174200,432745485,5910,5910,5910,5910,0
20250314,174100,432745485,5910,5910,5910,5910,0
20250314,174000,432745485,5910,5910,5910,5910,0
20250314,173900,432745485,5910,5910,5910,5910,0
20250314,173800,432745485,5910,5910,5910,5910,0
20250314,173700,432745485,5910,5910,5910,5910,0
20250314,173600,432745485,5910,5910,5910,5910,0
20250314,173500,432745485,5910,5910,5910,5910,0
20250314,173400,432745485,5910,5910,5910,5910,0
20250314,173300,432745485,5910,5910,5910,5910,0
20250314,173200,432745485,5910,5910,5910,5910,0
20250314,173100,432745485,5910,5910,5910,5910,0
20250314,173000,432745485,5910,5910,5910,5910,1150
20250314,172900,432745485,5910,5910,5910,5910,0
20250314,172800,432745485,5910,5910,5910,5910,0
20250314,172700,432745485,5910,5910,5910,5910,0
20250314,172600,432745485,5910,5910,5910,5910,0
20250314,172500,432745485,5910,5910,5910,5910,0
20250314,172400,432745485,5910,5910,5910,5910,0
20250314,172300,432745485,5910,5910,5910,5910,0
20250314,172200,432745485,5910,5910,5910,5910,0
20250314,172100,432745485,5910,5910,5910,5910,0
20250314,172000,432745485,5910,5910,5910,5910,0
20250314,171900,432745485,5910,5910,5910,5910,0
20250314,171800,432745485,5910,5910,5910,5910,0
20250314,171700,432745485,5910,5910,5910,5910,0
20250314,171600,432745485,5910,5910,5910,5910,0
20250314,171500,432745485,5910,5910,5910,5910,0
20250314,171400,432745485,5910,5910,5910,5910,0
20250314,171300,432745485,5910,5910,5910,5910,0
20250314,171200,432745485,5910,5910,5910,5910,0
20250314,171100,432745485,5910,5910,5910,5910,0
20250314,171000,432745485,5910,5910,5910,5910,0
20250314,170900,432745485,5910,5910,5910,5910,0
20250314,170800,432745485,5910,5910,5910,5910,0
20250314,170700,432745485,5910,5910,5910,5910,0
20250314,170600,432745485,5910,5910,5910,5910,0
20250314,170500,432745485,5910,5910,5910,5910,0
20250314,170400,432745485,5910,5910,5910,5910,0
20250314,170300,432745485,5910,5910,5910,5910,0
20250314,170200,432745485,5910,5910,5910,5910,0
20250314,170100,432745485,5910,5910,5910,5910,0
20250314,170000,432745485,5910,5910,5910,5910,1150
20250314,165900,432745485,5910,5910,5910,5910,0
20250314,165800,432745485,5910,5910,5910,5910,0
20250314,165700,432745485,5910,5910,5910,5910,0
20250314,165600,432745485,5910,5910,5910,5910,0
20250314,165500,432745485,5910,5910,5910,5910,0
20250314,165400,432745485,5910,5910,5910,5910,0
20250314,165300,432745485,5910,5910,5910,5910,0
20250314,165200,432745485,5910,5910,5910,5910,0
20250314,165100,432745485,5910,5910,5910,5910,0
20250314,165000,432745485,5910,5910,5910,5910,0
20250314,164900,432745485,5910,5910,5910,5910,0
20250314,164800,432745485,5910,5910,5910,5910,0
20250314,164700,432745485,5910,5910,5910,5910,0
20250314,164600,432745485,5910,5910,5910,5910,0
20250314,164500,432745485,5910,5910,5910,5910,0
20250314,164400,432745485,5910,5910,5910,5910,0
20250314,164300,432745485,5910,5910,5910,5910,0
20250314,164200,432745485,5910,5910,5910,5910,0
20250314,164100,432745485,5910,5910,5910,5910,0
20250314,164000,432745485,5910,5910,5910,5910,0
20250314,163900,432745485,5910,5910,5910,5910,0
20250314,163800,432745485,5910,5910,5910,5910,0
20250314,163700,432745485,5910,5910,5910,5910,0
20250314,163600,432745485,5910,5910,5910,5910,0
20250314,163500,432745485,5910,5910,5910,5910,0
20250314,163400,432745485,5910,5910,5910,5910,0
20250314,163300,432745485,5910,5910,5910,5910,0
20250314,163200,432745485,5910,5910,5910,5910,0
20250314,163100,432745485,5910,5910,5910,5910,0
20250314,163000,432745485,5910,5910,5910,5910,1150
20250314,162900,432745485,5910,5910,5910,5910,0
20250314,162800,432745485,5910,5910,5910,5910,0
20250314,162700,432745485,5910,5910,5910,5910,0
20250314,162600,432745485,5910,5910,5910,5910,0
20250314,162500,432745485,5910,5910,5910,5910,0
20250314,162400,432745485,5910,5910,5910,5910,0
20250314,162300,432745485,5910,5910,5910,5910,0
20250314,162200,432745485,5910,5910,5910,5910,0
20250314,162100,432745485,5910,5910,5910,5910,0
20250314,162000,432745485,5910,5910,5910,5910,0
20250314,161900,432745485,5910,5910,5910,5910,0
20250314,161800,432745485,5910,5910,5910,5910,0
20250314,161700,432745485,5910,5910,5910,5910,0
20250314,161600,432745485,5910,5910,5910,5910,0
20250314,161500,432745485,5910,5910,5910,5910,0
20250314,161400,432745485,5910,5910,5910,5910,0
20250314,161300,432745485,5910,5910,5910,5910,0
20250314,161200,432745485,5910,5910,5910,5910,0
20250314,161100,432745485,5910,5910,5910,5910,0
20250314,161000,432745485,5910,5910,5910,5910,0
20250314,160900,432745485,5910,5910,5910,5910,0
20250314,160800,432745485,5910,5910,5910,5910,0
20250314,160700,432745485,5910,5910,5910,5910,0
20250314,160600,432745485,5910,5910,5910,5910,0
20250314,160500,432745485,5910,5910,5910,5910,0
20250314,160400,432745485,5910,5910,5910,5910,0
20250314,160300,432745485,5910,5910,5910,5910,0
20250314,160200,432745485,5910,5910,5910,5910,0
20250314,160100,432745485,5910,5910,5910,5910,0
20250314,160000,432745485,5910,5910,5910,5910,1150
20250314,155900,432745485,5910,5910,5910,5910,0
20250314,155800,432745485,5910,5910,5910,5910,0
20250314,155700,432745485,5910,5910,5910,5910,0
20250314,155600,432745485,5910,5910,5910,5910,0
20250314,155500,432745485,5910,5910,5910,5910,0
20250314,155400,432745485,5910,5910,5910,5910,0
20250314,155300,432745485,5910,5910,5910,5910,0
20250314,155200,432745485,5910,5910,5910,5910,0
20250314,155100,432745485,5910,5910,5910,5910,0
20250314,155000,432745485,5910,5910,5910,5910,0
20250314,154900,432745485,5910,5910,5910,5910,0
20250314,154800,432745485,5910,5910,5910,5910,0
20250314,154700,432745485,5910,5910,5910,5910,0
20250314,154600,432745485,5910,5910,5910,5910,0
20250314,154500,432745485,5910,5910,5910,5910,0
20250314,154400,432745485,5910,5910,5910,5910,0
20250314,154300,432745485,5910,5910,5910,5910,0
20250314,154200,432745485,5910,5910,5910,5910,0
20250314,154100,432745485,5910,5910,5910,5910,0
20250314,154000,432745485,5910,5910,5910,5910,0
20250314,153900,432745485,5910,5910,5910,5910,0
20250314,153800,432745485,5910,5910,5910,5910,0
20250314,153700,432745485,5910,5910,5910,5910,0
20250314,153600,432745485,5910,5910,5910,5910,0
20250314,153500,432745485,5910,5910,5910,5910,0
20250314,153400,432745485,5910,5910,5910,5910,0
20250314,153300,432745485,5910,5910,5910,5910,0
20250314,153200,432745485,5910,5910,5910,5910,0
20250314,153100,432745485,5910,5910,5910,5910,0
20250314,153000,432745485,5910,5910,5910,5910,2300
20250314,152900,425948985,5900,5900,5900,5900,0
20250314,152800,425948985,5900,5900,5900,5900,0
20250314,152700,425948985,5900,5900,5900,5900,0
20250314,152600,425948985,5900,5900,5900,5900,0
20250314,152500,425948985,5900,5900,5900,5900,0
20250314,152400,425948985,5900,5900,5900,5900,0
20250314,152300,425948985,5900,5900,5900,5900,0
20250314,152200,425948985,5900,5900,5900,5900,0
20250314,152100,425948985,5900,5900,5900,5900,0
20250314,152000,425948985,5900,5900,5900,5900,0
20250314,151900,425948985,5900,5900,5900,5900,133
20250314,151800,425164285,5900,5890,5900,5890,574
20250314,151700,421782815,5900,5890,5900,5890,155
20250314,151600,420869075,5890,5890,5890,5890,70
20250314,151500,420456775,5890,5900,5900,5890,62
20250314,151400,420091575,5880,5890,5890,5880,876
20250314,151300,414933695,5890,5900,5900,5890,170
20250314,151200,413931925,5890,5885,5890,5885,431
20250314,151100,411393570,5890,5890,5890,5890,0
20250314,151000,411393570,5890,5890,5890,5890,21
20250314,150900,411269880,5890,5890,5890,5890,17
20250314,150800,411169750,5890,5890,5890,5890,0
20250314,150700,411169750,5890,5890,5890,5890,0
20250314,150600,411169750,5890,5890,5890,5890,0
20250314,150500,411169750,5890,5890,5890,5870,472
20250314,150400,408395640,5890,5890,5890,5890,29
20250314,150300,408224830,5890,5890,5890,5890,0
20250314,150200,408224830,5890,5890,5890,5890,0
20250314,150100,408224830,5890,5890,5890,5890,0
20250314,150000,408224830,5890,5880,5890,5880,36
20250314,145900,408013040,5900,5900,5900,5900,45
20250314,145800,407747540,5900,5900,5900,5900,1
20250314,145700,407741640,5880,5880,5880,5880,0
20250314,145600,407741640,5880,5880,5880,5880,0
20250314,145500,407741640,5880,5880,5880,5880,48
20250314,145400,407459400,5900,5900,5900,5900,0
20250314,145300,407459400,5900,5900,5900,5900,1
20250314,145200,407453500,5880,5900,5900,5880,58
20250314,145100,407111320,5890,5890,5890,5890,10
20250314,145000,407052420,5890,5890,5890,5890,40
20250314,144900,406816820,5900,5900,5900,5900,0
20250314,144800,406816820,5900,5890,5900,5890,11
20250314,144700,406752020,5890,5890,5890,5890,20
20250314,144600,406634220,5890,5890,5890,5890,5
20250314,144500,406604770,5890,5890,5890,5890,10
20250314,144400,406545870,5890,5890,5890,5890,152
20250314,144300,405650590,5890,5890,5890,5890,0
20250314,144200,405650590,5890,5880,5890,5880,203
20250314,144100,404455720,5890,5890,5890,5880,38
20250314,144000,404232260,5890,5890,5890,5890,0
20250314,143900,404232260,5890,5890,5890,5890,1
20250314,143800,404226370,5880,5880,5880,5880,8
20250314,143700,404179330,5880,5880,5880,5880,6
20250314,143600,404144050,5880,5880,5880,5880,6
20250314,143500,404108770,5880,5880,5880,5880,2
20250314,143400,404097010,5890,5880,5890,5880,85
20250314,143300,403597200,5880,5900,5920,5880,1026
20250314,143200,397554110,5900,5900,5900,5900,3
20250314,143100,397536410,5900,5900,5900,5900,6
20250314,143000,397501010,5900,5900,5900,5900,8
20250314,142900,397453810,5900,5900,5900,5900,36
20250314,142800,397241410,5900,5900,5920,5900,58
20250314,142700,396899190,5900,5900,5900,5900,81
20250314,142600,396421290,5900,5900,5900,5900,0
20250314,142500,396421290,5900,5900,5900,5900,0
20250314,142400,396421290,5900,5910,5910,5900,43
20250314,142300,396167580,5920,5910,5920,5910,100
20250314,142200,395576120,5920,5920,5920,5920,1
20250314,142100,395570200,5900,5920,5920,5900,6
20250314,142000,395534760,5920,5900,5920,5900,2
20250314,141900,395522940,5920,5920,5920,5920,0
20250314,141800,395522940,5920,5920,5920,5920,0
20250314,141700,395522940,5920,5920,5920,5920,0
20250314,141600,395522940,5920,5870,5920,5870,852
20250314,141500,390504980,5870,5870,5870,5870,100
20250314,141400,389917980,5860,5860,5860,5860,92
20250314,141300,389378860,5860,5860,5860,5860,0
20250314,141200,389378860,5860,5860,5860,5860,0
20250314,141100,389378860,5860,5860,5860,5860,0
20250314,141000,389378860,5860,5860,5860,5860,0
20250314,140900,389378860,5860,5860,5860,5860,0
20250314,140800,389378860,5860,5860,5860,5860,5
20250314,140700,389349560,5850,5850,5850,5850,26
20250314,140600,389197460,5850,5850,5850,5850,0
20250314,140500,389197460,5850,5850,5850,5850,0
20250314,140400,389197460,5850,5850,5850,5850,0
20250314,140300,389197460,5850,5850,5850,5850,0
20250314,140200,389197460,5850,5850,5850,5850,40
20250314,140100,388963460,5860,5860,5860,5860,0
20250314,140000,388963460,5860,5860,5860,5860,0
20250314,135900,388963460,5860,5860,5860,5860,0
20250314,135800,388963460,5860,5860,5860,5860,146
20250314,135700,388107900,5860,5850,5860,5850,636
20250314,135600,384380990,5850,5850,5850,5850,1
20250314,135500,384375140,5850,5850,5850,5850,14
20250314,135400,384293240,5860,5850,5860,5850,325
20250314,135300,382391980,5850,5850,5850,5850,0
20250314,135200,382391980,5850,5850,5850,5850,0
20250314,135100,382391980,5850,5860,5860,5850,155
20250314,135000,381485180,5860,5860,5860,5860,90
20250314,134900,380957780,5860,5860,5860,5860,6
20250314,134800,380922620,5860,5860,5860,5860,0
20250314,134700,380922620,5860,5860,5860,5860,0
20250314,134600,380922620,5860,5860,5860,5860,15
20250314,134500,380834720,5850,5860,5860,5850,31
20250314,134400,380653360,5860,5860,5860,5860,0
20250314,134300,380653360,5860,5860,5860,5860,18
20250314,134200,380547880,5860,5860,5860,5860,172
20250314,134100,379539960,5860,5860,5860,5860,5
20250314,134000,379510660,5850,5850,5850,5850,1
20250314,133900,379504810,5850,5850,5850,5850,0
20250314,133800,379504810,5850,5850,5850,5850,37
20250314,133700,379288360,5850,5850,5850,5850,0
20250314,133600,379288360,5850,5850,5860,5850,200
20250314,133500,378118350,5860,5860,5860,5860,1
20250314,133400,378112490,5850,5850,5850,5850,0
20250314,133300,378112490,5850,5850,5850,5850,1
20250314,133200,378106640,5860,5860,5860,5860,0
20250314,133100,378106640,5860,5860,5860,5860,1
20250314,133000,378100780,5850,5850,5850,5850,0
20250314,132900,378100780,5850,5850,5850,5850,0
20250314,132800,378100780,5850,5850,5850,5850,0
20250314,132700,378100780,5850,5850,5850,5850,0
20250314,132600,378100780,5850,5850,5850,5850,69
20250314,132500,377697130,5850,5850,5850,5850,0
20250314,132400,377697130,5850,5850,5850,5850,460
20250314,132300,375006130,5850,5850,5850,5850,100
20250314,132200,374421130,5850,5850,5850,5850,4
20250314,132100,374397730,5850,5850,5850,5850,2
20250314,132000,374386030,5840,5840,5840,5840,11
20250314,131900,374321790,5850,5850,5850,5850,0
20250314,131800,374321790,5850,5850,5850,5850,0
20250314,131700,374321790,5850,5850,5850,5850,0
20250314,131600,374321790,5850,5850,5850,5850,0
20250314,131500,374321790,5850,5850,5850,5850,0
20250314,131400,374321790,5850,5850,5850,5850,87
20250314,131300,373812840,5840,5840,5840,5840,0
20250314,131200,373812840,5840,5840,5840,5840,0
20250314,131100,373812840,5840,5840,5840,5840,0
20250314,131000,373812840,5840,5845,5845,5840,34
20250314,130900,373614240,5850,5850,5850,5850,0
20250314,130800,373614240,5850,5850,5850,5850,0
20250314,130700,373614240,5850,5850,5850,5850,0
20250314,130600,373614240,5850,5850,5850,5850,0
20250314,130500,373614240,5850,5850,5850,5850,0
20250314,130400,373614240,5850,5850,5850,5850,0
20250314,130300,373614240,5850,5850,5850,5850,0
20250314,130200,373614240,5850,5850,5850,5850,0
20250314,130100,373614240,5850,5850,5850,5850,3
20250314,130000,373596690,5860,5860,5860,5860,10
20250314,125900,373538090,5860,5850,5860,5850,3
20250314,125800,373520520,5850,5855,5855,5850,314
20250314,125700,371683240,5860,5860,5860,5860,47
20250314,125600,371407820,5860,5860,5860,5860,0
20250314,125500,371407820,5860,5860,5860,5860,0
20250314,125400,371407820,5860,5850,5860,5850,101
20250314,125300,370816830,5850,5850,5850,5850,0
20250314,125200,370816830,5850,5850,5850,5850,0
20250314,125100,370816830,5850,5850,5850,5850,17
20250314,125000,370717380,5850,5850,5850,5850,1
20250314,124900,370711530,5850,5850,5850,5850,1
20250314,124800,370705680,5850,5850,5850,5850,30
20250314,124700,370530180,5850,5850,5850,5850,0
20250314,124600,370530180,5850,5850,5850,5850,98
20250314,124500,369956880,5845,5845,5845,5845,94
20250314,124400,369407450,5845,5845,5845,5845,0
20250314,124300,369407450,5845,5845,5845,5845,21
20250314,124200,369284705,5850,5845,5850,5845,44
20250314,124100,369027515,5845,5845,5845,5845,0
20250314,124000,369027515,5845,5850,5850,5845,125
20250314,123900,368296390,5850,5850,5850,5850,2
20250314,123800,368284690,5845,5845,5845,5845,158
20250314,123700,367361180,5850,5850,5850,5850,0
20250314,123600,367361180,5850,5840,5850,5840,323
20250314,123500,365474840,5840,5840,5840,5840,0
20250314,123400,365474840,5840,5840,5840,5840,0
20250314,123300,365474840,5840,5840,5840,5840,0
20250314,123200,365474840,5840,5840,5840,5840,43
20250314,123100,365223720,5835,5835,5835,5835,49
20250314,123000,364937805,5835,5840,5840,5835,406
20250314,122900,362568745,5835,5835,5835,5835,16
20250314,122800,362475385,5840,5840,5840,5840,1
20250314,122700,362469545,5835,5835,5835,5835,14
20250314,122600,362387855,5840,5840,5840,5840,0
20250314,122500,362387855,5840,5840,5840,5830,125
20250314,122400,361657895,5840,5840,5840,5840,0
20250314,122300,361657895,5840,5840,5840,5840,0
20250314,122200,361657895,5840,5840,5840,5840,200
20250314,122100,360489895,5840,5830,5840,5830,520
20250314,122000,357453295,5840,5840,5840,5840,1
20250314,121900,357447455,5840,5840,5840,5840,0
20250314,121800,357447455,5840,5840,5840,5840,2
20250314,121700,357435775,5840,5840,5840,5840,1
20250314,121600,357429935,5840,5840,5840,5840,5
20250314,121500,357400735,5820,5820,5820,5820,1
20250314,121400,357394915,5840,5840,5840,5840,0
20250314,121300,357394915,5840,5830,5840,5830,4
20250314,121200,357371575,5820,5820,5820,5820,139
20250314,121100,356562595,5830,5840,5840,5830,119
20250314,121000,355868405,5840,5840,5840,5840,0
20250314,120900,355868405,5840,5840,5840,5840,1
20250314,120800,355862565,5840,5840,5840,5840,23
20250314,120700,355728245,5840,5840,5840,5840,0
20250314,120600,355728245,5840,5840,5840,5840,60
20250314,120500,355377845,5850,5850,5850,5850,0
20250314,120400,355377845,5850,5850,5850,5850,0
20250314,120300,355377845,5850,5850,5850,5850,1
20250314,120200,355371995,5820,5840,5850,5820,44
20250314,120100,355115115,5840,5840,5840,5840,25
20250314,120000,354969115,5850,5840,5850,5840,4
20250314,115900,354945745,5850,5850,5850,5850,0
20250314,115800,354945745,5850,5850,5850,5850,0
20250314,115700,354945745,5850,5850,5850,5850,10
20250314,115600,354887245,5850,5850,5850,5850,30
20250314,115500,354711745,5840,5840,5845,5840,210
20250314,115400,353485295,5840,5840,5840,5840,0
20250314,115300,353485295,5840,5830,5840,5820,35
20250314,115200,353281395,5840,5840,5840,5840,1
20250314,115100,353275555,5840,5840,5840,5840,11
20250314,115000,353211315,5840,5840,5840,5840,0
20250314,114900,353211315,5840,5840,5840,5840,0
20250314,114800,353211315,5840,5840,5840,5840,2
20250314,114700,353199635,5840,5840,5840,5840,1
20250314,114600,353193795,5830,5830,5830,5830,0
20250314,114500,353193795,5830,5830,5830,5830,144
20250314,114400,352354275,5830,5830,5830,5830,1
20250314,114300,352348445,5820,5820,5820,5820,0
20250314,114200,352348445,5820,5820,5820,5820,18
20250314,114100,352243685,5820,5820,5820,5820,0
20250314,114000,352243685,5820,5820,5820,5820,62
20250314,113900,351882845,5830,5830,5830,5830,0
20250314,113800,351882845,5830,5830,5830,5830,9
20250314,113700,351830375,5830,5830,5830,5830,7
20250314,113600,351789565,5830,5830,5830,5830,0
20250314,113500,351789565,5830,5830,5830,5830,0
20250314,113400,351789565,5830,5830,5830,5830,1
20250314,113300,351783735,5810,5820,5820,5810,60
20250314,113200,351435055,5830,5830,5830,5830,5
20250314,113100,351405905,5840,5840,5840,5840,6
20250314,113000,351370865,5840,5840,5840,5840,5
20250314,112900,351341665,5840,5840,5840,5840,1
20250314,112800,351335825,5840,5840,5840,5840,20
20250314,112700,351219025,5840,5840,5840,5840,1
20250314,112600,351213185,5840,5830,5840,5820,637
20250314,112500,347505275,5840,5840,5840,5840,5
20250314,112400,347476075,5840,5840,5840,5840,0
20250314,112300,347476075,5840,5840,5840,5840,53
20250314,112200,347166555,5840,5840,5840,5840,122
20250314,112100,346454075,5820,5820,5820,5820,0
20250314,112000,346454075,5820,5820,5820,5820,24
20250314,111900,346314395,5850,5850,5850,5850,0
20250314,111800,346314395,5850,5850,5850,5850,0
20250314,111700,346314395,5850,5850,5850,5850,30
20250314,111600,346138895,5840,5840,5840,5840,102
20250314,111500,345543215,5840,5840,5840,5840,1
20250314,111400,345537375,5830,5830,5830,5830,0
20250314,111300,345537375,5830,5830,5830,5830,0
20250314,111200,345537375,5830,5830,5830,5830,1
20250314,111100,345531545,5830,5830,5830,5830,0
20250314,111000,345531545,5830,5830,5830,5830,0
20250314,110900,345531545,5830,5840,5840,5830,9
20250314,110800,345479025,5840,5840,5840,5840,150
20250314,110700,344603025,5840,5840,5840,5840,300
20250314,110600,342851025,5840,5810,5840,5800,2250
20250314,110500,329799005,5840,5840,5840,5840,26
20250314,110400,329647165,5840,5840,5840,5840,2
20250314,110300,329635485,5810,5830,5860,5810,136
20250314,110200,328842095,5800,5810,5810,5800,501
20250314,110100,325931295,5810,5810,5810,5810,0
20250314,110000,325931295,5810,5810,5810,5810,0
20250314,105900,325931295,5810,5820,5820,5810,793
20250314,105800,321316365,5820,5820,5820,5820,65
20250314,105700,320938065,5820,5820,5820,5820,0
20250314,105600,320938065,5820,5820,5820,5820,0
20250314,105500,320938065,5820,5860,5860,5820,146
20250314,105400,320088295,5860,5860,5860,5860,1
20250314,105300,320082435,5860,5860,5860,5860,2
20250314,105200,320070715,5860,5860,5860,5860,0
20250314,105100,320070715,5860,5860,5860,5860,0
20250314,105000,320070715,5860,5820,5860,5810,326
20250314,104900,318176565,5840,5840,5840,5840,746
20250314,104800,313819925,5840,5860,5860,5840,46
20250314,104700,313551205,5870,5870,5870,5870,0
20250314,104600,313551205,5870,5870,5870,5870,0
20250314,104500,313551205,5870,5870,5870,5870,40
20250314,104400,313316405,5880,5880,5880,5880,1
20250314,104300,313310525,5850,5850,5850,5850,0
20250314,104200,313310525,5850,5840,5850,5820,1252
20250314,104100,306018455,5840,5840,5840,5840,348
20250314,104000,303986135,5840,5830,5840,5820,65
20250314,103900,303607765,5850,5850,5850,5850,15
20250314,103800,303520015,5850,5870,5870,5850,1075
20250314,103700,297211755,5910,5880,5910,5880,12
20250314,103600,297140895,5910,5910,5910,5910,2
20250314,103500,297129075,5860,5860,5860,5860,17
20250314,103400,297029455,5920,5860,5920,5860,501
20250314,103300,294077515,5860,5840,5860,5840,55
20250314,103200,293755975,5840,5840,5840,5840,0
20250314,103100,293755975,5840,5840,5840,5840,394
20250314,103000,291455015,5840,5840,5840,5840,0
20250314,102900,291455015,5840,5840,5840,5840,152
20250314,102800,290567335,5840,5840,5840,5840,17
20250314,102700,290468055,5850,5850,5850,5850,0
20250314,102600,290468055,5850,5850,5850,5850,0
20250314,102500,290468055,5850,5850,5850,5850,0
20250314,102400,290468055,5850,5850,5850,5850,2
20250314,102300,290456355,5820,5840,5840,5820,41
20250314,102200,290217695,5850,5850,5850,5850,10
20250314,102100,290159195,5850,5850,5850,5850,1
20250314,102000,290153345,5860,5870,5870,5860,100
20250314,101900,289566355,5870,5870,5870,5870,2
20250314,101800,289554615,5820,5820,5820,5820,0
20250314,101700,289554615,5820,5830,5830,5820,150
20250314,101600,288681605,5810,5860,5860,5810,1199
20250314,101500,281687905,5880,5880,5880,5880,0
20250314,101400,281687905,5880,5880,5880,5880,56
20250314,101300,281358625,5880,5880,5880,5880,1
20250314,101200,281352745,5890,5880,5890,5880,302
20250314,101100,279576965,5880,5890,5890,5880,303
20250314,101000,277795295,5900,5900,5900,5900,0
20250314,100900,277795295,5900,5880,5900,5870,53
20250314,100800,277483075,5870,5880,5880,5870,672
20250314,100700,273532935,5930,5920,5930,5920,300
20250314,100600,271754105,5870,5920,5940,5870,620
20250314,100500,268104495,5880,5860,5940,5860,745
20250314,100400,263715625,5870,5870,5870,5870,1
20250314,100300,263709755,5870,5870,5870,5870,1
20250314,100200,263703885,5860,5860,5860,5860,0
20250314,100100,263703885,5860,5860,5860,5860,23
20250314,100000,263569105,5860,5860,5860,5860,0
20250314,095900,263569105,5860,5860,5860,5860,1
20250314,095800,263563245,5860,5860,5860,5860,184
20250314,095700,262485005,5860,5860,5870,5860,664
20250314,095600,258593955,5870,5870,5870,5870,0
20250314,095500,258593955,5870,5830,5870,5830,3641
20250314,095400,237339150,5830,5825,5830,5825,51
20250314,095300,237041825,5820,5820,5820,5820,3
20250314,095200,237024365,5820,5820,5820,5820,1
20250314,095100,237018545,5810,5820,5820,5810,511
20250314,095000,234045215,5800,5810,5820,5800,111
20250314,094900,233401385,5810,5810,5810,5810,64
20250314,094800,233029545,5820,5820,5820,5820,2
20250314,094700,233017905,5820,5820,5820,5820,2
20250314,094600,233006265,5830,5830,5830,5800,1361
20250314,094500,225108795,5810,5830,5830,5810,25
20250314,094400,224963105,5830,5830,5830,5810,301
20250314,094300,223210295,5810,5830,5830,5800,90
20250314,094200,222686005,5800,5800,5800,5800,0
20250314,094100,222686005,5800,5830,5830,5800,38
20250314,094000,222465575,5800,5800,5810,5800,229
20250314,093900,221137035,5850,5820,5850,5800,18
20250314,093800,221031915,5840,5800,5840,5800,465
20250314,093700,218333855,5840,5820,5840,5800,2322
20250314,093600,204849545,5840,5840,5840,5840,80
20250314,093500,204382345,5840,5830,5840,5830,97
20250314,093400,203816165,5840,5840,5850,5840,130
20250314,093300,203056575,5850,5800,5850,5800,670
20250314,093200,199154325,5810,5800,5810,5800,60
20250314,093100,198806005,5800,5800,5800,5800,572
20250314,093000,195488405,5810,5800,5810,5800,493
20250314,092900,192628995,5800,5790,5800,5790,21
20250314,092800,192507305,5810,5790,5810,5770,2528
20250314,092700,177863075,5800,5830,5830,5720,10742
20250314,092600,115945665,5840,5840,5840,5840,1
20250314,092500,115939825,5800,5840,5840,5800,823
20250314,092400,111155815,5840,5840,5840,5840,59
20250314,092300,110811255,5840,5860,5860,5820,378
20250314,092200,108600105,5850,5860,5860,5850,264
20250314,092100,107054705,5870,5820,5870,5820,122
20250314,092000,106343335,5790,5820,5820,5790,202
20250314,091900,105172315,5800,5840,5840,5790,4604
20250314,091800,78430195,5850,5840,5850,5840,540
20250314,091700,75276075,5850,5850,5850,5820,866
20250314,091600,70221125,5850,5870,5870,5850,759
20250314,091500,65777855,5880,5890,5890,5880,9
20250314,091400,65724925,5890,5910,5910,5890,126
20250314,091300,64980345,5910,5850,5910,5850,1393
20250314,091200,56820535,5840,5870,5870,5840,818
20250314,091100,52035315,5860,5880,5880,5860,105
20250314,091000,51419175,5870,5880,5880,5870,145
20250314,090900,50566685,5880,5880,5880,5870,54
20250314,090800,50249645,5880,5870,5890,5850,463
20250314,090700,47539295,5870,5890,5910,5870,307
20250314,090600,45736555,5890,5910,5930,5880,1247
20250314,090500,38392670,5950,5890,5950,5890,78
20250314,090400,37930830,5900,5880,5910,5880,109
20250314,090300,37287680,5900,5880,5910,5870,713
20250314,090200,33087690,5880,5850,5880,5830,674
20250314,090100,29141560,5840,5830,5860,5810,989
20250314,090000,23361330,5810,5860,5860,5780,4011