KissMeData/080720/min/candle-20240314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,195200,110152350,5250,5250,5250,5250,1030
20240314,195100,110152350,5250,5250,5250,5250,0
20240314,195000,110152350,5250,5250,5250,5250,0
20240314,194900,110152350,5250,5250,5250,5250,0
20240314,194800,110152350,5250,5250,5250,5250,0
20240314,194700,110152350,5250,5250,5250,5250,0
20240314,194600,110152350,5250,5250,5250,5250,0
20240314,194500,110152350,5250,5250,5250,5250,0
20240314,194400,110152350,5250,5250,5250,5250,0
20240314,194300,110152350,5250,5250,5250,5250,0
20240314,194200,110152350,5250,5250,5250,5250,0
20240314,194100,110152350,5250,5250,5250,5250,0
20240314,194000,110152350,5250,5250,5250,5250,0
20240314,193900,110152350,5250,5250,5250,5250,0
20240314,193800,110152350,5250,5250,5250,5250,0
20240314,193700,110152350,5250,5250,5250,5250,0
20240314,193600,110152350,5250,5250,5250,5250,0
20240314,193500,110152350,5250,5250,5250,5250,0
20240314,193400,110152350,5250,5250,5250,5250,0
20240314,193300,110152350,5250,5250,5250,5250,0
20240314,193200,110152350,5250,5250,5250,5250,0
20240314,193100,110152350,5250,5250,5250,5250,0
20240314,193000,110152350,5250,5250,5250,5250,0
20240314,192900,110152350,5250,5250,5250,5250,0
20240314,192800,110152350,5250,5250,5250,5250,0
20240314,192700,110152350,5250,5250,5250,5250,0
20240314,192600,110152350,5250,5250,5250,5250,0
20240314,192500,110152350,5250,5250,5250,5250,0
20240314,192400,110152350,5250,5250,5250,5250,0
20240314,192300,110152350,5250,5250,5250,5250,0
20240314,192200,110152350,5250,5250,5250,5250,1030
20240314,192100,110152350,5250,5250,5250,5250,0
20240314,192000,110152350,5250,5250,5250,5250,0
20240314,191900,110152350,5250,5250,5250,5250,0
20240314,191800,110152350,5250,5250,5250,5250,0
20240314,191700,110152350,5250,5250,5250,5250,0
20240314,191600,110152350,5250,5250,5250,5250,0
20240314,191500,110152350,5250,5250,5250,5250,0
20240314,191400,110152350,5250,5250,5250,5250,0
20240314,191300,110152350,5250,5250,5250,5250,0
20240314,191200,110152350,5250,5250,5250,5250,0
20240314,191100,110152350,5250,5250,5250,5250,0
20240314,191000,110152350,5250,5250,5250,5250,0
20240314,190900,110152350,5250,5250,5250,5250,0
20240314,190800,110152350,5250,5250,5250,5250,0
20240314,190700,110152350,5250,5250,5250,5250,0
20240314,190600,110152350,5250,5250,5250,5250,0
20240314,190500,110152350,5250,5250,5250,5250,0
20240314,190400,110152350,5250,5250,5250,5250,0
20240314,190300,110152350,5250,5250,5250,5250,0
20240314,190200,110152350,5250,5250,5250,5250,0
20240314,190100,110152350,5250,5250,5250,5250,0
20240314,190000,110152350,5250,5250,5250,5250,0
20240314,185900,110152350,5250,5250,5250,5250,0
20240314,185800,110152350,5250,5250,5250,5250,0
20240314,185700,110152350,5250,5250,5250,5250,0
20240314,185600,110152350,5250,5250,5250,5250,0
20240314,185500,110152350,5250,5250,5250,5250,0
20240314,185400,110152350,5250,5250,5250,5250,0
20240314,185300,110152350,5250,5250,5250,5250,0
20240314,185200,110152350,5250,5250,5250,5250,1030
20240314,185100,110152350,5250,5250,5250,5250,0
20240314,185000,110152350,5250,5250,5250,5250,0
20240314,184900,110152350,5250,5250,5250,5250,0
20240314,184800,110152350,5250,5250,5250,5250,0
20240314,184700,110152350,5250,5250,5250,5250,0
20240314,184600,110152350,5250,5250,5250,5250,0
20240314,184500,110152350,5250,5250,5250,5250,0
20240314,184400,110152350,5250,5250,5250,5250,0
20240314,184300,110152350,5250,5250,5250,5250,0
20240314,184200,110152350,5250,5250,5250,5250,0
20240314,184100,110152350,5250,5250,5250,5250,0
20240314,184000,110152350,5250,5250,5250,5250,0
20240314,183900,110152350,5250,5250,5250,5250,0
20240314,183800,110152350,5250,5250,5250,5250,0
20240314,183700,110152350,5250,5250,5250,5250,0
20240314,183600,110152350,5250,5250,5250,5250,0
20240314,183500,110152350,5250,5250,5250,5250,0
20240314,183400,110152350,5250,5250,5250,5250,0
20240314,183300,110152350,5250,5250,5250,5250,0
20240314,183200,110152350,5250,5250,5250,5250,0
20240314,183100,110152350,5250,5250,5250,5250,0
20240314,183000,110152350,5250,5250,5250,5250,0
20240314,182900,110152350,5250,5250,5250,5250,0
20240314,182800,110152350,5250,5250,5250,5250,0
20240314,182700,110152350,5250,5250,5250,5250,0
20240314,182600,110152350,5250,5250,5250,5250,0
20240314,182500,110152350,5250,5250,5250,5250,0
20240314,182400,110152350,5250,5250,5250,5250,0
20240314,182300,110152350,5250,5250,5250,5250,0
20240314,182200,110152350,5250,5250,5250,5250,1030
20240314,182100,110152350,5250,5250,5250,5250,0
20240314,182000,110152350,5250,5250,5250,5250,0
20240314,181900,110152350,5250,5250,5250,5250,0
20240314,181800,110152350,5250,5250,5250,5250,0
20240314,181700,110152350,5250,5250,5250,5250,0
20240314,181600,110152350,5250,5250,5250,5250,0
20240314,181500,110152350,5250,5250,5250,5250,0
20240314,181400,110152350,5250,5250,5250,5250,0
20240314,181300,110152350,5250,5250,5250,5250,0
20240314,181200,110152350,5250,5250,5250,5250,0
20240314,181100,110152350,5250,5250,5250,5250,0
20240314,181000,110152350,5250,5250,5250,5250,0
20240314,180900,110152350,5250,5250,5250,5250,0
20240314,180800,110152350,5250,5250,5250,5250,0
20240314,180700,110152350,5250,5250,5250,5250,0
20240314,180600,110152350,5250,5250,5250,5250,0
20240314,180500,110152350,5250,5250,5250,5250,0
20240314,180400,110152350,5250,5250,5250,5250,0
20240314,180300,110152350,5250,5250,5250,5250,0
20240314,180200,110152350,5250,5250,5250,5250,0
20240314,180100,110152350,5250,5250,5250,5250,0
20240314,180000,110152350,5250,5250,5250,5250,0
20240314,175900,110152350,5250,5250,5250,5250,0
20240314,175800,110152350,5250,5250,5250,5250,0
20240314,175700,110152350,5250,5250,5250,5250,0
20240314,175600,110152350,5250,5250,5250,5250,0
20240314,175500,110152350,5250,5250,5250,5250,0
20240314,175400,110152350,5250,5250,5250,5250,0
20240314,175300,110152350,5250,5250,5250,5250,0
20240314,175200,110152350,5250,5250,5250,5250,1030
20240314,175100,110152350,5250,5250,5250,5250,0
20240314,175000,110152350,5250,5250,5250,5250,0
20240314,174900,110152350,5250,5250,5250,5250,0
20240314,174800,110152350,5250,5250,5250,5250,0
20240314,174700,110152350,5250,5250,5250,5250,0
20240314,174600,110152350,5250,5250,5250,5250,0
20240314,174500,110152350,5250,5250,5250,5250,0
20240314,174400,110152350,5250,5250,5250,5250,0
20240314,174300,110152350,5250,5250,5250,5250,0
20240314,174200,110152350,5250,5250,5250,5250,0
20240314,174100,110152350,5250,5250,5250,5250,0
20240314,174000,110152350,5250,5250,5250,5250,0
20240314,173900,110152350,5250,5250,5250,5250,0
20240314,173800,110152350,5250,5250,5250,5250,0
20240314,173700,110152350,5250,5250,5250,5250,0
20240314,173600,110152350,5250,5250,5250,5250,0
20240314,173500,110152350,5250,5250,5250,5250,0
20240314,173400,110152350,5250,5250,5250,5250,0
20240314,173300,110152350,5250,5250,5250,5250,0
20240314,173200,110152350,5250,5250,5250,5250,0
20240314,173100,110152350,5250,5250,5250,5250,0
20240314,173000,110152350,5250,5250,5250,5250,0
20240314,172900,110152350,5250,5250,5250,5250,0
20240314,172800,110152350,5250,5250,5250,5250,0
20240314,172700,110152350,5250,5250,5250,5250,0
20240314,172600,110152350,5250,5250,5250,5250,0
20240314,172500,110152350,5250,5250,5250,5250,0
20240314,172400,110152350,5250,5250,5250,5250,0
20240314,172300,110152350,5250,5250,5250,5250,0
20240314,172200,110152350,5250,5250,5250,5250,1030
20240314,172100,110152350,5250,5250,5250,5250,0
20240314,172000,110152350,5250,5250,5250,5250,0
20240314,171900,110152350,5250,5250,5250,5250,0
20240314,171800,110152350,5250,5250,5250,5250,0
20240314,171700,110152350,5250,5250,5250,5250,0
20240314,171600,110152350,5250,5250,5250,5250,0
20240314,171500,110152350,5250,5250,5250,5250,0
20240314,171400,110152350,5250,5250,5250,5250,0
20240314,171300,110152350,5250,5250,5250,5250,0
20240314,171200,110152350,5250,5250,5250,5250,0
20240314,171100,110152350,5250,5250,5250,5250,0
20240314,171000,110152350,5250,5250,5250,5250,0
20240314,170900,110152350,5250,5250,5250,5250,0
20240314,170800,110152350,5250,5250,5250,5250,0
20240314,170700,110152350,5250,5250,5250,5250,0
20240314,170600,110152350,5250,5250,5250,5250,0
20240314,170500,110152350,5250,5250,5250,5250,0
20240314,170400,110152350,5250,5250,5250,5250,0
20240314,170300,110152350,5250,5250,5250,5250,0
20240314,170200,110152350,5250,5250,5250,5250,0
20240314,170100,110152350,5250,5250,5250,5250,0
20240314,170000,110152350,5250,5250,5250,5250,0
20240314,165900,110152350,5250,5250,5250,5250,0
20240314,165800,110152350,5250,5250,5250,5250,0
20240314,165700,110152350,5250,5250,5250,5250,0
20240314,165600,110152350,5250,5250,5250,5250,0
20240314,165500,110152350,5250,5250,5250,5250,0
20240314,165400,110152350,5250,5250,5250,5250,0
20240314,165300,110152350,5250,5250,5250,5250,0
20240314,165200,110152350,5250,5250,5250,5250,1030
20240314,165100,110152350,5250,5250,5250,5250,0
20240314,165000,110152350,5250,5250,5250,5250,0
20240314,164900,110152350,5250,5250,5250,5250,0
20240314,164800,110152350,5250,5250,5250,5250,0
20240314,164700,110152350,5250,5250,5250,5250,0
20240314,164600,110152350,5250,5250,5250,5250,0
20240314,164500,110152350,5250,5250,5250,5250,0
20240314,164400,110152350,5250,5250,5250,5250,0
20240314,164300,110152350,5250,5250,5250,5250,0
20240314,164200,110152350,5250,5250,5250,5250,0
20240314,164100,110152350,5250,5250,5250,5250,0
20240314,164000,110152350,5250,5250,5250,5250,0
20240314,163900,110152350,5250,5250,5250,5250,0
20240314,163800,110152350,5250,5250,5250,5250,0
20240314,163700,110152350,5250,5250,5250,5250,0
20240314,163600,110152350,5250,5250,5250,5250,0
20240314,163500,110152350,5250,5250,5250,5250,0
20240314,163400,110152350,5250,5250,5250,5250,0
20240314,163300,110152350,5250,5250,5250,5250,0
20240314,163200,110152350,5250,5250,5250,5250,0
20240314,163100,110152350,5250,5250,5250,5250,0
20240314,163000,110152350,5250,5250,5250,5250,0
20240314,162900,110152350,5250,5250,5250,5250,0
20240314,162800,110152350,5250,5250,5250,5250,0
20240314,162700,110152350,5250,5250,5250,5250,0
20240314,162600,110152350,5250,5250,5250,5250,0
20240314,162500,110152350,5250,5250,5250,5250,0
20240314,162400,110152350,5250,5250,5250,5250,0
20240314,162300,110152350,5250,5250,5250,5250,0
20240314,162200,110152350,5250,5250,5250,5250,1030
20240314,162100,110152350,5250,5250,5250,5250,0
20240314,162000,110152350,5250,5250,5250,5250,0
20240314,161900,110152350,5250,5250,5250,5250,0
20240314,161800,110152350,5250,5250,5250,5250,0
20240314,161700,110152350,5250,5250,5250,5250,0
20240314,161600,110152350,5250,5250,5250,5250,0
20240314,161500,110152350,5250,5250,5250,5250,0
20240314,161400,110152350,5250,5250,5250,5250,0
20240314,161300,110152350,5250,5250,5250,5250,0
20240314,161200,110152350,5250,5250,5250,5250,0
20240314,161100,110152350,5250,5250,5250,5250,0
20240314,161000,110152350,5250,5250,5250,5250,0
20240314,160900,110152350,5250,5250,5250,5250,0
20240314,160800,110152350,5250,5250,5250,5250,0
20240314,160700,110152350,5250,5250,5250,5250,0
20240314,160600,110152350,5250,5250,5250,5250,0
20240314,160500,110152350,5250,5250,5250,5250,0
20240314,160400,110152350,5250,5250,5250,5250,0
20240314,160300,110152350,5250,5250,5250,5250,0
20240314,160200,110152350,5250,5250,5250,5250,0
20240314,160100,110152350,5250,5250,5250,5250,0
20240314,160000,110152350,5250,5250,5250,5250,0
20240314,155900,110152350,5250,5250,5250,5250,0
20240314,155800,110152350,5250,5250,5250,5250,0
20240314,155700,110152350,5250,5250,5250,5250,0
20240314,155600,110152350,5250,5250,5250,5250,0
20240314,155500,110152350,5250,5250,5250,5250,0
20240314,155400,110152350,5250,5250,5250,5250,0
20240314,155300,110152350,5250,5250,5250,5250,0
20240314,155200,110152350,5250,5250,5250,5250,1030
20240314,155100,110152350,5250,5250,5250,5250,0
20240314,155000,110152350,5250,5250,5250,5250,0
20240314,154900,110152350,5250,5250,5250,5250,0
20240314,154800,110152350,5250,5250,5250,5250,0
20240314,154700,110152350,5250,5250,5250,5250,0
20240314,154600,110152350,5250,5250,5250,5250,0
20240314,154500,110152350,5250,5250,5250,5250,0
20240314,154400,110152350,5250,5250,5250,5250,0
20240314,154300,110152350,5250,5250,5250,5250,0
20240314,154200,110152350,5250,5250,5250,5250,0
20240314,154100,110152350,5250,5250,5250,5250,0
20240314,154000,110152350,5250,5250,5250,5250,0
20240314,153900,110152350,5250,5250,5250,5250,0
20240314,153800,110152350,5250,5250,5250,5250,0
20240314,153700,110152350,5250,5250,5250,5250,0
20240314,153600,110152350,5250,5250,5250,5250,0
20240314,153500,110152350,5250,5250,5250,5250,0
20240314,153400,110152350,5250,5250,5250,5250,0
20240314,153300,110152350,5250,5250,5250,5250,0
20240314,153200,110152350,5250,5250,5250,5250,0
20240314,153100,110152350,5250,5250,5250,5250,0
20240314,153000,110152350,5250,5250,5250,5250,1030
20240314,152900,104744850,5250,5250,5250,5250,0
20240314,152800,104744850,5250,5250,5250,5250,0
20240314,152700,104744850,5250,5250,5250,5250,0
20240314,152600,104744850,5250,5250,5250,5250,0
20240314,152500,104744850,5250,5250,5250,5250,0
20240314,152400,104744850,5250,5250,5250,5250,0
20240314,152300,104744850,5250,5250,5250,5250,0
20240314,152200,104744850,5250,5250,5250,5250,0
20240314,152100,104744850,5250,5250,5250,5250,0
20240314,152000,104744850,5250,5250,5250,5250,0
20240314,151900,104744850,5250,5230,5250,5230,60
20240314,151800,104430490,5230,5210,5230,5210,1330
20240314,151700,97488170,5210,5210,5210,5210,15
20240314,151600,97410020,5210,5210,5210,5210,7
20240314,151500,97373550,5210,5210,5210,5210,0
20240314,151400,97373550,5210,5210,5210,5210,0
20240314,151300,97373550,5210,5210,5210,5210,2
20240314,151200,97363130,5170,5170,5170,5170,0
20240314,151100,97363130,5170,5170,5170,5170,0
20240314,151000,97363130,5170,5190,5190,5170,11
20240314,150900,97306240,5170,5170,5170,5170,0
20240314,150800,97306240,5170,5190,5190,5170,39
20240314,150700,97104090,5180,5180,5180,5180,0
20240314,150600,97104090,5180,5180,5180,5180,0
20240314,150500,97104090,5180,5190,5190,5180,40
20240314,150400,96896510,5200,5200,5200,5200,0
20240314,150300,96896510,5200,5200,5200,5200,0
20240314,150200,96896510,5200,5210,5210,5200,1000
20240314,150100,91690140,5220,5220,5220,5220,0
20240314,150000,91690140,5220,5220,5220,5220,0
20240314,145900,91690140,5220,5220,5220,5220,0
20240314,145800,91690140,5220,5220,5220,5220,0
20240314,145700,91690140,5220,5220,5220,5220,511
20240314,145600,89022720,5190,5190,5190,5190,0
20240314,145500,89022720,5190,5190,5190,5190,0
20240314,145400,89022720,5190,5190,5190,5190,0
20240314,145300,89022720,5190,5190,5190,5190,51
20240314,145200,88758030,5190,5200,5200,5190,49
20240314,145100,88503710,5190,5190,5200,5190,21
20240314,145000,88394640,5220,5210,5220,5210,500
20240314,144900,85784650,5190,5190,5190,5190,0
20240314,144800,85784650,5190,5180,5190,5160,410
20240314,144700,83661300,5190,5190,5190,5190,0
20240314,144600,83661300,5190,5200,5200,5190,200
20240314,144500,82622960,5200,5200,5200,5200,2
20240314,144400,82612560,5220,5220,5220,5220,0
20240314,144300,82612560,5220,5220,5220,5220,0
20240314,144200,82612560,5220,5220,5220,5220,40
20240314,144100,82403760,5220,5220,5220,5220,0
20240314,144000,82403760,5220,5220,5220,5220,7
20240314,143900,82367220,5190,5190,5190,5190,0
20240314,143800,82367220,5190,5190,5190,5190,0
20240314,143700,82367220,5190,5190,5190,5190,0
20240314,143600,82367220,5190,5190,5190,5190,338
20240314,143500,80613000,5190,5220,5220,5190,554
20240314,143400,77734280,5220,5220,5220,5220,0
20240314,143300,77734280,5220,5220,5220,5220,0
20240314,143200,77734280,5220,5220,5220,5220,0
20240314,143100,77734280,5220,5220,5220,5220,500
20240314,143000,75124280,5230,5230,5230,5230,0
20240314,142900,75124280,5230,5230,5230,5230,0
20240314,142800,75124280,5230,5210,5230,5210,704
20240314,142700,71451910,5210,5210,5210,5210,0
20240314,142600,71451910,5210,5210,5210,5210,0
20240314,142500,71451910,5210,5210,5210,5210,0
20240314,142400,71451910,5210,5210,5210,5210,0
20240314,142300,71451910,5210,5210,5210,5210,0
20240314,142200,71451910,5210,5210,5210,5210,0
20240314,142100,71451910,5210,5210,5210,5210,1
20240314,142000,71446700,5220,5220,5220,5220,9
20240314,141900,71399720,5190,5190,5190,5190,0
20240314,141800,71399720,5190,5190,5190,5190,0
20240314,141700,71399720,5190,5190,5190,5190,0
20240314,141600,71399720,5190,5190,5190,5190,0
20240314,141500,71399720,5190,5190,5190,5190,9
20240314,141400,71353010,5220,5220,5220,5220,2
20240314,141300,71342570,5220,5200,5220,5200,3
20240314,141200,71326940,5220,5220,5220,5220,0
20240314,141100,71326940,5220,5220,5220,5220,0
20240314,141000,71326940,5220,5220,5220,5220,0
20240314,140900,71326940,5220,5190,5220,5190,29
20240314,140800,71175600,5220,5200,5220,5190,515
20240314,140700,68497330,5200,5200,5200,5200,0
20240314,140600,68497330,5200,5200,5200,5200,0
20240314,140500,68497330,5200,5200,5200,5200,0
20240314,140400,68497330,5200,5200,5200,5200,0
20240314,140300,68497330,5200,5200,5200,5200,0
20240314,140200,68497330,5200,5200,5200,5200,1
20240314,140100,68492130,5200,5200,5200,5200,0
20240314,140000,68492130,5200,5200,5200,5200,0
20240314,135900,68492130,5200,5200,5200,5200,0
20240314,135800,68492130,5200,5200,5200,5200,0
20240314,135700,68492130,5200,5200,5200,5200,0
20240314,135600,68492130,5200,5220,5220,5200,4
20240314,135500,68471270,5260,5260,5260,5260,0
20240314,135400,68471270,5260,5240,5260,5240,210
20240314,135300,67368910,5250,5240,5250,5240,360
20240314,135200,65478920,5250,5200,5250,5200,816
20240314,135100,61209330,5190,5180,5190,5180,185
20240314,135000,60250650,5170,5170,5170,5170,0
20240314,134900,60250650,5170,5160,5170,5160,413
20240314,134800,58117390,5150,5150,5150,5150,0
20240314,134700,58117390,5150,5150,5150,5150,0
20240314,134600,58117390,5150,5150,5150,5150,0
20240314,134500,58117390,5150,5140,5150,5140,13
20240314,134400,58050480,5150,5150,5150,5150,0
20240314,134300,58050480,5150,5150,5150,5150,0
20240314,134200,58050480,5150,5150,5150,5150,0
20240314,134100,58050480,5150,5150,5150,5150,0
20240314,134000,58050480,5150,5150,5150,5150,24
20240314,133900,57926880,5110,5110,5110,5110,0
20240314,133800,57926880,5110,5110,5110,5110,0
20240314,133700,57926880,5110,5110,5110,5110,0
20240314,133600,57926880,5110,5110,5110,5110,0
20240314,133500,57926880,5110,5110,5110,5110,0
20240314,133400,57926880,5110,5110,5110,5110,0
20240314,133300,57926880,5110,5110,5110,5110,0
20240314,133200,57926880,5110,5110,5110,5110,0
20240314,133100,57926880,5110,5110,5110,5110,0
20240314,133000,57926880,5110,5110,5110,5110,0
20240314,132900,57926880,5110,5110,5110,5110,0
20240314,132800,57926880,5110,5120,5120,5110,46
20240314,132700,57691800,5120,5120,5120,5120,0
20240314,132600,57691800,5120,5120,5120,5120,36
20240314,132500,57507480,5140,5130,5140,5130,1000
20240314,132400,52368230,5100,5100,5100,5100,3
20240314,132300,52352930,5090,5100,5100,5090,2000
20240314,132200,42162590,5140,5140,5140,5140,0
20240314,132100,42162590,5140,5130,5140,5130,12
20240314,132000,42101000,5120,5120,5120,5120,1
20240314,131900,42095880,5120,5120,5120,5120,1
20240314,131800,42090760,5110,5110,5110,5110,1
20240314,131700,42085650,5100,5100,5100,5100,0
20240314,131600,42085650,5100,5100,5100,5100,0
20240314,131500,42085650,5100,5100,5100,5100,9
20240314,131400,42039750,5090,5090,5090,5090,0
20240314,131300,42039750,5090,5090,5090,5090,0
20240314,131200,42039750,5090,5090,5090,5090,0
20240314,131100,42039750,5090,5090,5090,5090,0
20240314,131000,42039750,5090,5090,5090,5090,10
20240314,130900,41988850,5050,5050,5050,5050,0
20240314,130800,41988850,5050,5050,5050,5050,0
20240314,130700,41988850,5050,5050,5050,5050,0
20240314,130600,41988850,5050,5050,5050,5050,0
20240314,130500,41988850,5050,5050,5050,5050,0
20240314,130400,41988850,5050,5050,5050,5050,0
20240314,130300,41988850,5050,5050,5050,5050,0
20240314,130200,41988850,5050,5050,5050,5050,0
20240314,130100,41988850,5050,5050,5050,5050,0
20240314,130000,41988850,5050,5050,5050,5050,0
20240314,125900,41988850,5050,5050,5050,5050,0
20240314,125800,41988850,5050,5050,5050,5050,0
20240314,125700,41988850,5050,5050,5050,5050,0
20240314,125600,41988850,5050,5050,5050,5050,0
20240314,125500,41988850,5050,5050,5050,5050,0
20240314,125400,41988850,5050,5050,5050,5050,0
20240314,125300,41988850,5050,5050,5050,5050,0
20240314,125200,41988850,5050,5050,5050,5050,0
20240314,125100,41988850,5050,5050,5050,5050,0
20240314,125000,41988850,5050,5050,5050,5050,0
20240314,124900,41988850,5050,5050,5050,5050,0
20240314,124800,41988850,5050,5050,5050,5050,0
20240314,124700,41988850,5050,5050,5050,5050,0
20240314,124600,41988850,5050,5050,5050,5050,0
20240314,124500,41988850,5050,5050,5050,5050,0
20240314,124400,41988850,5050,5050,5050,5050,0
20240314,124300,41988850,5050,5050,5050,5050,0
20240314,124200,41988850,5050,5050,5050,5050,0
20240314,124100,41988850,5050,5050,5050,5050,1
20240314,124000,41983800,5060,5060,5060,5060,9
20240314,123900,41938260,5040,5060,5060,5040,101
20240314,123800,41427680,5060,5060,5060,5060,0
20240314,123700,41427680,5060,5060,5060,5060,0
20240314,123600,41427680,5060,5060,5060,5060,0
20240314,123500,41427680,5060,5060,5060,5060,0
20240314,123400,41427680,5060,5060,5060,5060,0
20240314,123300,41427680,5060,5060,5060,5060,0
20240314,123200,41427680,5060,5060,5060,5060,0
20240314,123100,41427680,5060,5060,5060,5060,0
20240314,123000,41427680,5060,5060,5060,5060,0
20240314,122900,41427680,5060,5060,5060,5060,0
20240314,122800,41427680,5060,5060,5060,5060,0
20240314,122700,41427680,5060,5060,5060,5060,0
20240314,122600,41427680,5060,5060,5060,5060,0
20240314,122500,41427680,5060,5060,5060,5060,0
20240314,122400,41427680,5060,5060,5060,5060,0
20240314,122300,41427680,5060,5060,5060,5060,0
20240314,122200,41427680,5060,5060,5060,5060,0
20240314,122100,41427680,5060,5060,5060,5060,0
20240314,122000,41427680,5060,5060,5060,5060,0
20240314,121900,41427680,5060,5070,5070,5060,400
20240314,121800,39403610,5060,5060,5060,5060,0
20240314,121700,39403610,5060,5060,5060,5060,0
20240314,121600,39403610,5060,5060,5060,5060,0
20240314,121500,39403610,5060,5060,5060,5060,0
20240314,121400,39403610,5060,5060,5060,5060,0
20240314,121300,39403610,5060,5070,5070,5060,400
20240314,121200,37379330,5070,5070,5070,5070,0
20240314,121100,37379330,5070,5070,5070,5070,0
20240314,121000,37379330,5070,5070,5070,5070,1
20240314,120900,37374260,5070,5070,5070,5070,1
20240314,120800,37369190,5070,5070,5070,5070,0
20240314,120700,37369190,5070,5070,5070,5070,0
20240314,120600,37369190,5070,5070,5070,5070,0
20240314,120500,37369190,5070,5070,5070,5070,0
20240314,120400,37369190,5070,5070,5070,5070,0
20240314,120300,37369190,5070,5070,5070,5070,0
20240314,120200,37369190,5070,5070,5070,5070,0
20240314,120100,37369190,5070,5070,5070,5070,0
20240314,120000,37369190,5070,5070,5070,5070,0
20240314,115900,37369190,5070,5070,5070,5070,0
20240314,115800,37369190,5070,5070,5070,5070,0
20240314,115700,37369190,5070,5070,5070,5070,0
20240314,115600,37369190,5070,5070,5070,5070,0
20240314,115500,37369190,5070,5070,5070,5070,26
20240314,115400,37237370,5070,5070,5070,5070,24
20240314,115300,37115690,5070,5070,5070,5070,0
20240314,115200,37115690,5070,5070,5070,5070,0
20240314,115100,37115690,5070,5070,5070,5070,0
20240314,115000,37115690,5070,5070,5070,5070,0
20240314,114900,37115690,5070,5070,5070,5070,0
20240314,114800,37115690,5070,5070,5070,5070,7
20240314,114700,37080200,5060,5070,5070,5060,100
20240314,114600,36574170,5070,5070,5070,5070,0
20240314,114500,36574170,5070,5070,5070,5070,80
20240314,114400,36168570,5080,5080,5080,5080,0
20240314,114300,36168570,5080,5080,5080,5080,0
20240314,114200,36168570,5080,5080,5080,5080,0
20240314,114100,36168570,5080,5080,5080,5080,51
20240314,114000,35909490,5070,5060,5070,5060,1461
20240314,113900,28516060,5060,5060,5060,5060,0
20240314,113800,28516060,5060,5060,5060,5060,0
20240314,113700,28516060,5060,5060,5060,5060,0
20240314,113600,28516060,5060,5060,5060,5060,0
20240314,113500,28516060,5060,5060,5060,5060,0
20240314,113400,28516060,5060,5060,5060,5060,5
20240314,113300,28490760,5060,5060,5060,5060,1
20240314,113200,28485700,5040,5040,5040,5040,200
20240314,113100,27477700,5040,5050,5050,5040,2
20240314,113000,27467610,5050,5050,5050,5050,0
20240314,112900,27467610,5050,5050,5050,5050,0
20240314,112800,27467610,5050,5050,5050,5050,0
20240314,112700,27467610,5050,5050,5050,5050,0
20240314,112600,27467610,5050,5050,5050,5050,0
20240314,112500,27467610,5050,5050,5050,5050,0
20240314,112400,27467610,5050,5050,5050,5050,0
20240314,112300,27467610,5050,5050,5050,5050,0
20240314,112200,27467610,5050,5050,5050,5050,0
20240314,112100,27467610,5050,5050,5050,5050,0
20240314,112000,27467610,5050,5050,5050,5050,0
20240314,111900,27467610,5050,5050,5050,5050,104
20240314,111800,26942410,5060,5060,5060,5060,0
20240314,111700,26942410,5060,5060,5060,5060,0
20240314,111600,26942410,5060,5060,5060,5060,2
20240314,111500,26932290,5060,5060,5060,5060,0
20240314,111400,26932290,5060,5060,5060,5060,0
20240314,111300,26932290,5060,5060,5060,5060,1
20240314,111200,26927230,5070,5070,5070,5070,0
20240314,111100,26927230,5070,5070,5070,5070,0
20240314,111000,26927230,5070,5070,5070,5070,0
20240314,110900,26927230,5070,5090,5090,5070,677
20240314,110800,23491610,5090,5090,5090,5090,95
20240314,110700,23008060,5090,5090,5090,5090,0
20240314,110600,23008060,5090,5090,5090,5090,0
20240314,110500,23008060,5090,5090,5090,5090,17
20240314,110400,22921530,5100,5100,5100,5100,0
20240314,110300,22921530,5100,5100,5100,5100,0
20240314,110200,22921530,5100,5100,5100,5100,44
20240314,110100,22697130,5150,5150,5150,5150,0
20240314,110000,22697130,5150,5150,5150,5150,0
20240314,105900,22697130,5150,5150,5150,5150,0
20240314,105800,22697130,5150,5150,5150,5150,0
20240314,105700,22697130,5150,5150,5150,5150,0
20240314,105600,22697130,5150,5150,5150,5150,0
20240314,105500,22697130,5150,5150,5150,5150,0
20240314,105400,22697130,5150,5110,5150,5110,20
20240314,105300,22594610,5110,5110,5110,5110,0
20240314,105200,22594610,5110,5110,5110,5110,0
20240314,105100,22594610,5110,5110,5110,5110,0
20240314,105000,22594610,5110,5110,5110,5110,0
20240314,104900,22594610,5110,5110,5110,5110,0
20240314,104800,22594610,5110,5110,5110,5110,0
20240314,104700,22594610,5110,5110,5110,5110,0
20240314,104600,22594610,5110,5110,5110,5110,0
20240314,104500,22594610,5110,5110,5110,5110,0
20240314,104400,22594610,5110,5110,5110,5110,0
20240314,104300,22594610,5110,5110,5110,5110,0
20240314,104200,22594610,5110,5110,5110,5110,0
20240314,104100,22594610,5110,5110,5110,5110,0
20240314,104000,22594610,5110,5110,5110,5110,0
20240314,103900,22594610,5110,5110,5110,5110,2
20240314,103800,22584390,5110,5110,5110,5110,9
20240314,103700,22538400,5140,5140,5140,5140,0
20240314,103600,22538400,5140,5140,5140,5140,0
20240314,103500,22538400,5140,5140,5140,5140,0
20240314,103400,22538400,5140,5140,5140,5140,0
20240314,103300,22538400,5140,5140,5140,5140,0
20240314,103200,22538400,5140,5140,5140,5140,0
20240314,103100,22538400,5140,5110,5140,5110,8
20240314,103000,22497400,5070,5060,5070,5060,138
20240314,102900,21797750,5060,5060,5060,5060,0
20240314,102800,21797750,5060,5060,5060,5060,0
20240314,102700,21797750,5060,5060,5060,5060,0
20240314,102600,21797750,5060,5060,5060,5060,0
20240314,102500,21797750,5060,5060,5060,5060,109
20240314,102400,21246210,5070,5080,5080,5070,5
20240314,102300,21220850,5130,5080,5130,5070,10
20240314,102200,21169850,5130,5070,5130,5070,6
20240314,102100,21139140,5120,5070,5120,5070,10
20240314,102000,21088220,5080,5100,5100,5080,3
20240314,101900,21072950,5100,5120,5120,5100,19
20240314,101800,20975860,5140,5140,5140,5140,101
20240314,101700,20456720,5170,5170,5170,5170,0
20240314,101600,20456720,5170,5170,5170,5170,0
20240314,101500,20456720,5170,5150,5170,5150,9
20240314,101400,20410350,5140,5140,5140,5140,0
20240314,101300,20410350,5140,5140,5140,5140,0
20240314,101200,20410350,5140,5140,5140,5140,0
20240314,101100,20410350,5140,5140,5140,5140,21
20240314,101000,20302410,5140,5140,5140,5140,0
20240314,100900,20302410,5140,5140,5140,5140,0
20240314,100800,20302410,5140,5140,5140,5140,0
20240314,100700,20302410,5140,5140,5140,5140,0
20240314,100600,20302410,5140,5140,5140,5140,0
20240314,100500,20302410,5140,5140,5140,5140,2
20240314,100400,20292130,5130,5130,5130,5130,0
20240314,100300,20292130,5130,5130,5130,5130,0
20240314,100200,20292130,5130,5130,5130,5130,0
20240314,100100,20292130,5130,5130,5130,5130,0
20240314,100000,20292130,5130,5130,5130,5130,0
20240314,095900,20292130,5130,5130,5130,5130,0
20240314,095800,20292130,5130,5130,5130,5130,6
20240314,095700,20261350,5140,5140,5140,5140,3
20240314,095600,20245930,5120,5120,5120,5120,0
20240314,095500,20245930,5120,5140,5140,5120,15
20240314,095400,20169110,5110,5140,5140,5110,4
20240314,095300,20148610,5120,5150,5170,5120,1001
20240314,095200,14979000,5150,5150,5150,5150,0
20240314,095100,14979000,5150,5150,5150,5150,12
20240314,095000,14917200,5110,5110,5110,5110,1
20240314,094900,14912090,5110,5110,5110,5110,107
20240314,094800,14365320,5160,5160,5160,5160,0
20240314,094700,14365320,5160,5150,5160,5150,202
20240314,094600,13325010,5150,5150,5150,5150,0
20240314,094500,13325010,5150,5150,5150,5150,0
20240314,094400,13325010,5150,5150,5150,5150,0
20240314,094300,13325010,5150,5150,5150,5150,0
20240314,094200,13325010,5150,5150,5150,5150,0
20240314,094100,13325010,5150,5150,5150,5150,0
20240314,094000,13325010,5150,5110,5150,5110,17
20240314,093900,13237990,5080,5080,5080,5080,0
20240314,093800,13237990,5080,5110,5110,5080,200
20240314,093700,12219340,5110,5110,5110,5110,0
20240314,093600,12219340,5110,5110,5110,5110,0
20240314,093500,12219340,5110,5120,5120,5110,16
20240314,093400,12137570,5160,5160,5160,5160,0
20240314,093300,12137570,5160,5160,5160,5160,0
20240314,093200,12137570,5160,5160,5160,5160,0
20240314,093100,12137570,5160,5160,5160,5160,500
20240314,093000,9557570,5170,5170,5170,5170,0
20240314,092900,9557570,5170,5160,5170,5150,4
20240314,092800,9536930,5160,5140,5160,5140,100
20240314,092700,9020950,5160,5160,5160,5160,0
20240314,092600,9020950,5160,5160,5160,5160,0
20240314,092500,9020950,5160,5150,5160,5150,41
20240314,092400,8809400,5160,5160,5160,5160,0
20240314,092300,8809400,5160,5160,5160,5160,5
20240314,092200,8783600,5120,5120,5120,5120,0
20240314,092100,8783600,5120,5120,5160,5120,520
20240314,092000,6102390,5110,5110,5110,5110,0
20240314,091900,6102390,5110,5110,5110,5110,0
20240314,091800,6102390,5110,5110,5110,5110,0
20240314,091700,6102390,5110,5110,5110,5110,0
20240314,091600,6102390,5110,5100,5110,5100,226
20240314,091500,4948210,5100,5100,5100,5100,117
20240314,091400,4351510,5100,5100,5100,5100,115
20240314,091300,3765010,5100,5100,5100,5100,109
20240314,091200,3209110,5080,5090,5090,5080,22
20240314,091100,3097330,5090,5090,5090,5090,2
20240314,091000,3087150,5100,5100,5100,5100,0
20240314,090900,3087150,5100,5100,5100,5100,200
20240314,090800,2067150,5130,5100,5130,5100,210
20240314,090700,995880,5140,5140,5140,5140,0
20240314,090600,995880,5140,5140,5140,5140,2
20240314,090500,985600,5130,5090,5130,5090,30
20240314,090400,831920,5040,5160,5160,5030,33
20240314,090300,663560,5160,5050,5160,5050,21
20240314,090200,556500,5060,5060,5060,5060,0
20240314,090100,556500,5060,5060,5060,5060,0
20240314,090000,556500,5060,5050,5060,5050,110