KissMeData/331920/min/candle-20240314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,211000,33253710,3930,3930,3930,3930,617
20240314,210900,33253710,3930,3930,3930,3930,0
20240314,210800,33253710,3930,3930,3930,3930,0
20240314,210700,33253710,3930,3930,3930,3930,0
20240314,210600,33253710,3930,3930,3930,3930,0
20240314,210500,33253710,3930,3930,3930,3930,0
20240314,210400,33253710,3930,3930,3930,3930,0
20240314,210300,33253710,3930,3930,3930,3930,0
20240314,210200,33253710,3930,3930,3930,3930,0
20240314,210100,33253710,3930,3930,3930,3930,0
20240314,210000,33253710,3930,3930,3930,3930,0
20240314,205900,33253710,3930,3930,3930,3930,0
20240314,205800,33253710,3930,3930,3930,3930,0
20240314,205700,33253710,3930,3930,3930,3930,0
20240314,205600,33253710,3930,3930,3930,3930,0
20240314,205500,33253710,3930,3930,3930,3930,0
20240314,205400,33253710,3930,3930,3930,3930,0
20240314,205300,33253710,3930,3930,3930,3930,0
20240314,205200,33253710,3930,3930,3930,3930,0
20240314,205100,33253710,3930,3930,3930,3930,0
20240314,205000,33253710,3930,3930,3930,3930,0
20240314,204900,33253710,3930,3930,3930,3930,0
20240314,204800,33253710,3930,3930,3930,3930,0
20240314,204700,33253710,3930,3930,3930,3930,0
20240314,204600,33253710,3930,3930,3930,3930,0
20240314,204500,33253710,3930,3930,3930,3930,0
20240314,204400,33253710,3930,3930,3930,3930,0
20240314,204300,33253710,3930,3930,3930,3930,0
20240314,204200,33253710,3930,3930,3930,3930,0
20240314,204100,33253710,3930,3930,3930,3930,0
20240314,204000,33253710,3930,3930,3930,3930,617
20240314,203900,33253710,3930,3930,3930,3930,0
20240314,203800,33253710,3930,3930,3930,3930,0
20240314,203700,33253710,3930,3930,3930,3930,0
20240314,203600,33253710,3930,3930,3930,3930,0
20240314,203500,33253710,3930,3930,3930,3930,0
20240314,203400,33253710,3930,3930,3930,3930,0
20240314,203300,33253710,3930,3930,3930,3930,0
20240314,203200,33253710,3930,3930,3930,3930,0
20240314,203100,33253710,3930,3930,3930,3930,0
20240314,203000,33253710,3930,3930,3930,3930,0
20240314,202900,33253710,3930,3930,3930,3930,0
20240314,202800,33253710,3930,3930,3930,3930,0
20240314,202700,33253710,3930,3930,3930,3930,0
20240314,202600,33253710,3930,3930,3930,3930,0
20240314,202500,33253710,3930,3930,3930,3930,0
20240314,202400,33253710,3930,3930,3930,3930,0
20240314,202300,33253710,3930,3930,3930,3930,0
20240314,202200,33253710,3930,3930,3930,3930,0
20240314,202100,33253710,3930,3930,3930,3930,0
20240314,202000,33253710,3930,3930,3930,3930,0
20240314,201900,33253710,3930,3930,3930,3930,0
20240314,201800,33253710,3930,3930,3930,3930,0
20240314,201700,33253710,3930,3930,3930,3930,0
20240314,201600,33253710,3930,3930,3930,3930,0
20240314,201500,33253710,3930,3930,3930,3930,0
20240314,201400,33253710,3930,3930,3930,3930,0
20240314,201300,33253710,3930,3930,3930,3930,0
20240314,201200,33253710,3930,3930,3930,3930,0
20240314,201100,33253710,3930,3930,3930,3930,0
20240314,201000,33253710,3930,3930,3930,3930,617
20240314,200900,33253710,3930,3930,3930,3930,0
20240314,200800,33253710,3930,3930,3930,3930,0
20240314,200700,33253710,3930,3930,3930,3930,0
20240314,200600,33253710,3930,3930,3930,3930,0
20240314,200500,33253710,3930,3930,3930,3930,0
20240314,200400,33253710,3930,3930,3930,3930,0
20240314,200300,33253710,3930,3930,3930,3930,0
20240314,200200,33253710,3930,3930,3930,3930,0
20240314,200100,33253710,3930,3930,3930,3930,0
20240314,200000,33253710,3930,3930,3930,3930,0
20240314,195900,33253710,3930,3930,3930,3930,0
20240314,195800,33253710,3930,3930,3930,3930,0
20240314,195700,33253710,3930,3930,3930,3930,0
20240314,195600,33253710,3930,3930,3930,3930,0
20240314,195500,33253710,3930,3930,3930,3930,0
20240314,195400,33253710,3930,3930,3930,3930,0
20240314,195300,33253710,3930,3930,3930,3930,0
20240314,195200,33253710,3930,3930,3930,3930,0
20240314,195100,33253710,3930,3930,3930,3930,0
20240314,195000,33253710,3930,3930,3930,3930,0
20240314,194900,33253710,3930,3930,3930,3930,0
20240314,194800,33253710,3930,3930,3930,3930,0
20240314,194700,33253710,3930,3930,3930,3930,0
20240314,194600,33253710,3930,3930,3930,3930,0
20240314,194500,33253710,3930,3930,3930,3930,0
20240314,194400,33253710,3930,3930,3930,3930,0
20240314,194300,33253710,3930,3930,3930,3930,0
20240314,194200,33253710,3930,3930,3930,3930,0
20240314,194100,33253710,3930,3930,3930,3930,0
20240314,194000,33253710,3930,3930,3930,3930,617
20240314,193900,33253710,3930,3930,3930,3930,0
20240314,193800,33253710,3930,3930,3930,3930,0
20240314,193700,33253710,3930,3930,3930,3930,0
20240314,193600,33253710,3930,3930,3930,3930,0
20240314,193500,33253710,3930,3930,3930,3930,0
20240314,193400,33253710,3930,3930,3930,3930,0
20240314,193300,33253710,3930,3930,3930,3930,0
20240314,193200,33253710,3930,3930,3930,3930,0
20240314,193100,33253710,3930,3930,3930,3930,0
20240314,193000,33253710,3930,3930,3930,3930,0
20240314,192900,33253710,3930,3930,3930,3930,0
20240314,192800,33253710,3930,3930,3930,3930,0
20240314,192700,33253710,3930,3930,3930,3930,0
20240314,192600,33253710,3930,3930,3930,3930,0
20240314,192500,33253710,3930,3930,3930,3930,0
20240314,192400,33253710,3930,3930,3930,3930,0
20240314,192300,33253710,3930,3930,3930,3930,0
20240314,192200,33253710,3930,3930,3930,3930,0
20240314,192100,33253710,3930,3930,3930,3930,0
20240314,192000,33253710,3930,3930,3930,3930,0
20240314,191900,33253710,3930,3930,3930,3930,0
20240314,191800,33253710,3930,3930,3930,3930,0
20240314,191700,33253710,3930,3930,3930,3930,0
20240314,191600,33253710,3930,3930,3930,3930,0
20240314,191500,33253710,3930,3930,3930,3930,0
20240314,191400,33253710,3930,3930,3930,3930,0
20240314,191300,33253710,3930,3930,3930,3930,0
20240314,191200,33253710,3930,3930,3930,3930,0
20240314,191100,33253710,3930,3930,3930,3930,0
20240314,191000,33253710,3930,3930,3930,3930,617
20240314,190900,33253710,3930,3930,3930,3930,0
20240314,190800,33253710,3930,3930,3930,3930,0
20240314,190700,33253710,3930,3930,3930,3930,0
20240314,190600,33253710,3930,3930,3930,3930,0
20240314,190500,33253710,3930,3930,3930,3930,0
20240314,190400,33253710,3930,3930,3930,3930,0
20240314,190300,33253710,3930,3930,3930,3930,0
20240314,190200,33253710,3930,3930,3930,3930,0
20240314,190100,33253710,3930,3930,3930,3930,0
20240314,190000,33253710,3930,3930,3930,3930,0
20240314,185900,33253710,3930,3930,3930,3930,0
20240314,185800,33253710,3930,3930,3930,3930,0
20240314,185700,33253710,3930,3930,3930,3930,0
20240314,185600,33253710,3930,3930,3930,3930,0
20240314,185500,33253710,3930,3930,3930,3930,0
20240314,185400,33253710,3930,3930,3930,3930,0
20240314,185300,33253710,3930,3930,3930,3930,0
20240314,185200,33253710,3930,3930,3930,3930,0
20240314,185100,33253710,3930,3930,3930,3930,0
20240314,185000,33253710,3930,3930,3930,3930,0
20240314,184900,33253710,3930,3930,3930,3930,0
20240314,184800,33253710,3930,3930,3930,3930,0
20240314,184700,33253710,3930,3930,3930,3930,0
20240314,184600,33253710,3930,3930,3930,3930,0
20240314,184500,33253710,3930,3930,3930,3930,0
20240314,184400,33253710,3930,3930,3930,3930,0
20240314,184300,33253710,3930,3930,3930,3930,0
20240314,184200,33253710,3930,3930,3930,3930,0
20240314,184100,33253710,3930,3930,3930,3930,0
20240314,184000,33253710,3930,3930,3930,3930,617
20240314,183900,33253710,3930,3930,3930,3930,0
20240314,183800,33253710,3930,3930,3930,3930,0
20240314,183700,33253710,3930,3930,3930,3930,0
20240314,183600,33253710,3930,3930,3930,3930,0
20240314,183500,33253710,3930,3930,3930,3930,0
20240314,183400,33253710,3930,3930,3930,3930,0
20240314,183300,33253710,3930,3930,3930,3930,0
20240314,183200,33253710,3930,3930,3930,3930,0
20240314,183100,33253710,3930,3930,3930,3930,0
20240314,183000,33253710,3930,3930,3930,3930,0
20240314,182900,33253710,3930,3930,3930,3930,0
20240314,182800,33253710,3930,3930,3930,3930,0
20240314,182700,33253710,3930,3930,3930,3930,0
20240314,182600,33253710,3930,3930,3930,3930,0
20240314,182500,33253710,3930,3930,3930,3930,0
20240314,182400,33253710,3930,3930,3930,3930,0
20240314,182300,33253710,3930,3930,3930,3930,0
20240314,182200,33253710,3930,3930,3930,3930,0
20240314,182100,33253710,3930,3930,3930,3930,0
20240314,182000,33253710,3930,3930,3930,3930,0
20240314,181900,33253710,3930,3930,3930,3930,0
20240314,181800,33253710,3930,3930,3930,3930,0
20240314,181700,33253710,3930,3930,3930,3930,0
20240314,181600,33253710,3930,3930,3930,3930,0
20240314,181500,33253710,3930,3930,3930,3930,0
20240314,181400,33253710,3930,3930,3930,3930,0
20240314,181300,33253710,3930,3930,3930,3930,0
20240314,181200,33253710,3930,3930,3930,3930,0
20240314,181100,33253710,3930,3930,3930,3930,0
20240314,181000,33253710,3930,3930,3930,3930,617
20240314,180900,33253710,3930,3930,3930,3930,0
20240314,180800,33253710,3930,3930,3930,3930,0
20240314,180700,33253710,3930,3930,3930,3930,0
20240314,180600,33253710,3930,3930,3930,3930,0
20240314,180500,33253710,3930,3930,3930,3930,0
20240314,180400,33253710,3930,3930,3930,3930,0
20240314,180300,33253710,3930,3930,3930,3930,0
20240314,180200,33253710,3930,3930,3930,3930,0
20240314,180100,33253710,3930,3930,3930,3930,0
20240314,180000,33253710,3930,3930,3930,3930,0
20240314,175900,33253710,3930,3930,3930,3930,0
20240314,175800,33253710,3930,3930,3930,3930,0
20240314,175700,33253710,3930,3930,3930,3930,0
20240314,175600,33253710,3930,3930,3930,3930,0
20240314,175500,33253710,3930,3930,3930,3930,0
20240314,175400,33253710,3930,3930,3930,3930,0
20240314,175300,33253710,3930,3930,3930,3930,0
20240314,175200,33253710,3930,3930,3930,3930,0
20240314,175100,33253710,3930,3930,3930,3930,0
20240314,175000,33253710,3930,3930,3930,3930,0
20240314,174900,33253710,3930,3930,3930,3930,0
20240314,174800,33253710,3930,3930,3930,3930,0
20240314,174700,33253710,3930,3930,3930,3930,0
20240314,174600,33253710,3930,3930,3930,3930,0
20240314,174500,33253710,3930,3930,3930,3930,0
20240314,174400,33253710,3930,3930,3930,3930,0
20240314,174300,33253710,3930,3930,3930,3930,0
20240314,174200,33253710,3930,3930,3930,3930,0
20240314,174100,33253710,3930,3930,3930,3930,0
20240314,174000,33253710,3930,3930,3930,3930,617
20240314,173900,33253710,3930,3930,3930,3930,0
20240314,173800,33253710,3930,3930,3930,3930,0
20240314,173700,33253710,3930,3930,3930,3930,0
20240314,173600,33253710,3930,3930,3930,3930,0
20240314,173500,33253710,3930,3930,3930,3930,0
20240314,173400,33253710,3930,3930,3930,3930,0
20240314,173300,33253710,3930,3930,3930,3930,0
20240314,173200,33253710,3930,3930,3930,3930,0
20240314,173100,33253710,3930,3930,3930,3930,0
20240314,173000,33253710,3930,3930,3930,3930,0
20240314,172900,33253710,3930,3930,3930,3930,0
20240314,172800,33253710,3930,3930,3930,3930,0
20240314,172700,33253710,3930,3930,3930,3930,0
20240314,172600,33253710,3930,3930,3930,3930,0
20240314,172500,33253710,3930,3930,3930,3930,0
20240314,172400,33253710,3930,3930,3930,3930,0
20240314,172300,33253710,3930,3930,3930,3930,0
20240314,172200,33253710,3930,3930,3930,3930,0
20240314,172100,33253710,3930,3930,3930,3930,0
20240314,172000,33253710,3930,3930,3930,3930,0
20240314,171900,33253710,3930,3930,3930,3930,0
20240314,171800,33253710,3930,3930,3930,3930,0
20240314,171700,33253710,3930,3930,3930,3930,0
20240314,171600,33253710,3930,3930,3930,3930,0
20240314,171500,33253710,3930,3930,3930,3930,0
20240314,171400,33253710,3930,3930,3930,3930,0
20240314,171300,33253710,3930,3930,3930,3930,0
20240314,171200,33253710,3930,3930,3930,3930,0
20240314,171100,33253710,3930,3930,3930,3930,0
20240314,171000,33253710,3930,3930,3930,3930,617
20240314,170900,33253710,3930,3930,3930,3930,0
20240314,170800,33253710,3930,3930,3930,3930,0
20240314,170700,33253710,3930,3930,3930,3930,0
20240314,170600,33253710,3930,3930,3930,3930,0
20240314,170500,33253710,3930,3930,3930,3930,0
20240314,170400,33253710,3930,3930,3930,3930,0
20240314,170300,33253710,3930,3930,3930,3930,0
20240314,170200,33253710,3930,3930,3930,3930,0
20240314,170100,33253710,3930,3930,3930,3930,0
20240314,170000,33253710,3930,3930,3930,3930,0
20240314,165900,33253710,3930,3930,3930,3930,0
20240314,165800,33253710,3930,3930,3930,3930,0
20240314,165700,33253710,3930,3930,3930,3930,0
20240314,165600,33253710,3930,3930,3930,3930,0
20240314,165500,33253710,3930,3930,3930,3930,0
20240314,165400,33253710,3930,3930,3930,3930,0
20240314,165300,33253710,3930,3930,3930,3930,0
20240314,165200,33253710,3930,3930,3930,3930,0
20240314,165100,33253710,3930,3930,3930,3930,0
20240314,165000,33253710,3930,3930,3930,3930,0
20240314,164900,33253710,3930,3930,3930,3930,0
20240314,164800,33253710,3930,3930,3930,3930,0
20240314,164700,33253710,3930,3930,3930,3930,0
20240314,164600,33253710,3930,3930,3930,3930,0
20240314,164500,33253710,3930,3930,3930,3930,0
20240314,164400,33253710,3930,3930,3930,3930,0
20240314,164300,33253710,3930,3930,3930,3930,0
20240314,164200,33253710,3930,3930,3930,3930,0
20240314,164100,33253710,3930,3930,3930,3930,0
20240314,164000,33253710,3930,3930,3930,3930,617
20240314,163900,33253710,3930,3930,3930,3930,0
20240314,163800,33253710,3930,3930,3930,3930,0
20240314,163700,33253710,3930,3930,3930,3930,0
20240314,163600,33253710,3930,3930,3930,3930,0
20240314,163500,33253710,3930,3930,3930,3930,0
20240314,163400,33253710,3930,3930,3930,3930,0
20240314,163300,33253710,3930,3930,3930,3930,0
20240314,163200,33253710,3930,3930,3930,3930,0
20240314,163100,33253710,3930,3930,3930,3930,0
20240314,163000,33253710,3930,3930,3930,3930,0
20240314,162900,33253710,3930,3930,3930,3930,0
20240314,162800,33253710,3930,3930,3930,3930,0
20240314,162700,33253710,3930,3930,3930,3930,0
20240314,162600,33253710,3930,3930,3930,3930,0
20240314,162500,33253710,3930,3930,3930,3930,0
20240314,162400,33253710,3930,3930,3930,3930,0
20240314,162300,33253710,3930,3930,3930,3930,0
20240314,162200,33253710,3930,3930,3930,3930,0
20240314,162100,33253710,3930,3930,3930,3930,0
20240314,162000,33253710,3930,3930,3930,3930,0
20240314,161900,33253710,3930,3930,3930,3930,0
20240314,161800,33253710,3930,3930,3930,3930,0
20240314,161700,33253710,3930,3930,3930,3930,0
20240314,161600,33253710,3930,3930,3930,3930,0
20240314,161500,33253710,3930,3930,3930,3930,0
20240314,161400,33253710,3930,3930,3930,3930,0
20240314,161300,33253710,3930,3930,3930,3930,0
20240314,161200,33253710,3930,3930,3930,3930,0
20240314,161100,33253710,3930,3930,3930,3930,0
20240314,161000,33253710,3930,3930,3930,3930,617
20240314,160900,33253710,3930,3930,3930,3930,0
20240314,160800,33253710,3930,3930,3930,3930,0
20240314,160700,33253710,3930,3930,3930,3930,0
20240314,160600,33253710,3930,3930,3930,3930,0
20240314,160500,33253710,3930,3930,3930,3930,0
20240314,160400,33253710,3930,3930,3930,3930,0
20240314,160300,33253710,3930,3930,3930,3930,0
20240314,160200,33253710,3930,3930,3930,3930,0
20240314,160100,33253710,3930,3930,3930,3930,0
20240314,160000,33253710,3930,3930,3930,3930,0
20240314,155900,33253710,3930,3930,3930,3930,0
20240314,155800,33253710,3930,3930,3930,3930,0
20240314,155700,33253710,3930,3930,3930,3930,0
20240314,155600,33253710,3930,3930,3930,3930,0
20240314,155500,33253710,3930,3930,3930,3930,0
20240314,155400,33253710,3930,3930,3930,3930,0
20240314,155300,33253710,3930,3930,3930,3930,0
20240314,155200,33253710,3930,3930,3930,3930,0
20240314,155100,33253710,3930,3930,3930,3930,0
20240314,155000,33253710,3930,3930,3930,3930,0
20240314,154900,33253710,3930,3930,3930,3930,0
20240314,154800,33253710,3930,3930,3930,3930,0
20240314,154700,33253710,3930,3930,3930,3930,0
20240314,154600,33253710,3930,3930,3930,3930,0
20240314,154500,33253710,3930,3930,3930,3930,0
20240314,154400,33253710,3930,3930,3930,3930,0
20240314,154300,33253710,3930,3930,3930,3930,0
20240314,154200,33253710,3930,3930,3930,3930,0
20240314,154100,33253710,3930,3930,3930,3930,0
20240314,154000,33253710,3930,3930,3930,3930,617
20240314,153900,33253710,3930,3930,3930,3930,0
20240314,153800,33253710,3930,3930,3930,3930,0
20240314,153700,33253710,3930,3930,3930,3930,0
20240314,153600,33253710,3930,3930,3930,3930,0
20240314,153500,33253710,3930,3930,3930,3930,0
20240314,153400,33253710,3930,3930,3930,3930,0
20240314,153300,33253710,3930,3930,3930,3930,0
20240314,153200,33253710,3930,3930,3930,3930,0
20240314,153100,33253710,3930,3930,3930,3930,0
20240314,153000,33253710,3930,3930,3930,3930,617
20240314,152900,30828900,3980,3980,3980,3980,0
20240314,152800,30828900,3980,3980,3980,3980,0
20240314,152700,30828900,3980,3980,3980,3980,0
20240314,152600,30828900,3980,3980,3980,3980,0
20240314,152500,30828900,3980,3980,3980,3980,0
20240314,152400,30828900,3980,3980,3980,3980,0
20240314,152300,30828900,3980,3980,3980,3980,0
20240314,152200,30828900,3980,3980,3980,3980,0
20240314,152100,30828900,3980,3980,3980,3980,0
20240314,152000,30828900,3980,3980,3980,3980,0
20240314,151900,30828900,3980,3980,3980,3980,0
20240314,151800,30828900,3980,3980,3980,3980,0
20240314,151700,30828900,3980,3980,3980,3980,0
20240314,151600,30828900,3980,3980,3980,3980,0
20240314,151500,30828900,3980,3980,3980,3980,0
20240314,151400,30828900,3980,3980,3980,3980,0
20240314,151300,30828900,3980,3980,3980,3980,0
20240314,151200,30828900,3980,3980,3980,3980,0
20240314,151100,30828900,3980,3980,3980,3980,0
20240314,151000,30828900,3980,3980,3980,3980,0
20240314,150900,30828900,3980,3980,3980,3980,0
20240314,150800,30828900,3980,3980,3980,3980,0
20240314,150700,30828900,3980,3980,3980,3980,0
20240314,150600,30828900,3980,3980,3980,3980,10
20240314,150500,30789100,3985,3985,3985,3985,0
20240314,150400,30789100,3985,3985,3985,3985,0
20240314,150300,30789100,3985,3985,3985,3985,0
20240314,150200,30789100,3985,3985,3985,3985,0
20240314,150100,30789100,3985,3985,3985,3985,0
20240314,150000,30789100,3985,3985,3985,3985,0
20240314,145900,30789100,3985,3985,3985,3985,0
20240314,145800,30789100,3985,3985,3985,3985,0
20240314,145700,30789100,3985,3985,3985,3985,500
20240314,145600,28796600,3975,3975,3975,3975,0
20240314,145500,28796600,3975,3975,3975,3975,0
20240314,145400,28796600,3975,3975,3975,3975,0
20240314,145300,28796600,3975,3975,3975,3975,0
20240314,145200,28796600,3975,3975,3975,3975,0
20240314,145100,28796600,3975,3975,3975,3975,0
20240314,145000,28796600,3975,3975,3975,3975,500
20240314,144900,26809100,3975,3975,3975,3975,0
20240314,144800,26809100,3975,3975,3975,3975,0
20240314,144700,26809100,3975,3975,3975,3975,0
20240314,144600,26809100,3975,3975,3975,3975,0
20240314,144500,26809100,3975,3975,3975,3975,0
20240314,144400,26809100,3975,3975,3975,3975,0
20240314,144300,26809100,3975,3975,3975,3975,0
20240314,144200,26809100,3975,3975,3975,3975,0
20240314,144100,26809100,3975,3975,3975,3975,0
20240314,144000,26809100,3975,3975,3975,3975,0
20240314,143900,26809100,3975,3975,3975,3975,3
20240314,143800,26797175,3975,3975,3975,3975,0
20240314,143700,26797175,3975,3975,3975,3975,0
20240314,143600,26797175,3975,3965,3975,3965,9
20240314,143500,26761465,3965,3965,3965,3965,0
20240314,143400,26761465,3965,3965,3965,3965,0
20240314,143300,26761465,3965,3965,3965,3965,0
20240314,143200,26761465,3965,3965,3965,3965,0
20240314,143100,26761465,3965,3965,3965,3965,0
20240314,143000,26761465,3965,3965,3965,3965,0
20240314,142900,26761465,3965,3965,3965,3965,0
20240314,142800,26761465,3965,3965,3965,3965,0
20240314,142700,26761465,3965,3965,3965,3965,0
20240314,142600,26761465,3965,3965,3965,3965,0
20240314,142500,26761465,3965,3965,3965,3965,2
20240314,142400,26753535,3960,3960,3960,3960,1
20240314,142300,26749575,3960,3960,3960,3960,5
20240314,142200,26729775,3970,3970,3970,3970,100
20240314,142100,26332775,3970,3970,3970,3970,0
20240314,142000,26332775,3970,3970,3970,3970,0
20240314,141900,26332775,3970,3970,3970,3970,0
20240314,141800,26332775,3970,3970,3970,3970,0
20240314,141700,26332775,3970,3970,3970,3970,11
20240314,141600,26289105,3970,3970,3970,3970,0
20240314,141500,26289105,3970,3970,3970,3970,0
20240314,141400,26289105,3970,3970,3970,3970,0
20240314,141300,26289105,3970,3970,3970,3970,0
20240314,141200,26289105,3970,3970,3970,3970,0
20240314,141100,26289105,3970,3970,3970,3970,0
20240314,141000,26289105,3970,3970,3970,3970,0
20240314,140900,26289105,3970,3970,3970,3970,0
20240314,140800,26289105,3970,3970,3970,3970,0
20240314,140700,26289105,3970,3970,3970,3970,0
20240314,140600,26289105,3970,3970,3970,3970,600
20240314,140500,23907105,3965,3965,3965,3965,16
20240314,140400,23843665,3965,3965,3965,3965,1
20240314,140300,23839700,3965,3970,3970,3965,301
20240314,140200,22644735,3965,3965,3965,3965,1
20240314,140100,22640770,3970,3970,3970,3970,0
20240314,140000,22640770,3970,3970,3970,3970,0
20240314,135900,22640770,3970,3970,3970,3970,0
20240314,135800,22640770,3970,3970,3970,3970,0
20240314,135700,22640770,3970,3970,3970,3970,0
20240314,135600,22640770,3970,3970,3970,3970,0
20240314,135500,22640770,3970,3970,3970,3970,0
20240314,135400,22640770,3970,3970,3970,3970,0
20240314,135300,22640770,3970,3970,3970,3970,0
20240314,135200,22640770,3970,3970,3970,3970,0
20240314,135100,22640770,3970,3970,3970,3970,0
20240314,135000,22640770,3970,3970,3970,3970,0
20240314,134900,22640770,3970,3970,3970,3970,0
20240314,134800,22640770,3970,3970,3970,3970,0
20240314,134700,22640770,3970,3970,3970,3970,0
20240314,134600,22640770,3970,3970,3970,3970,0
20240314,134500,22640770,3970,3970,3970,3970,0
20240314,134400,22640770,3970,3970,3970,3970,0
20240314,134300,22640770,3970,3970,3970,3970,0
20240314,134200,22640770,3970,3970,3970,3970,0
20240314,134100,22640770,3970,3970,3970,3970,100
20240314,134000,22243770,3970,3970,3970,3970,0
20240314,133900,22243770,3970,3970,3970,3970,0
20240314,133800,22243770,3970,3970,3970,3970,0
20240314,133700,22243770,3970,3970,3970,3970,0
20240314,133600,22243770,3970,3970,3970,3970,0
20240314,133500,22243770,3970,3970,3970,3970,0
20240314,133400,22243770,3970,3970,3970,3970,0
20240314,133300,22243770,3970,3970,3970,3970,0
20240314,133200,22243770,3970,3970,3970,3970,0
20240314,133100,22243770,3970,3970,3970,3970,50
20240314,133000,22045270,3970,3970,3970,3970,0
20240314,132900,22045270,3970,3970,3970,3970,0
20240314,132800,22045270,3970,3970,3970,3970,0
20240314,132700,22045270,3970,3970,3970,3970,0
20240314,132600,22045270,3970,3970,3970,3970,0
20240314,132500,22045270,3970,3970,3970,3970,0
20240314,132400,22045270,3970,3970,3970,3970,0
20240314,132300,22045270,3970,3970,3970,3970,0
20240314,132200,22045270,3970,3970,3970,3970,0
20240314,132100,22045270,3970,3970,3970,3970,0
20240314,132000,22045270,3970,3970,3970,3970,0
20240314,131900,22045270,3970,3970,3970,3970,0
20240314,131800,22045270,3970,3970,3970,3970,0
20240314,131700,22045270,3970,3970,3970,3970,0
20240314,131600,22045270,3970,3970,3970,3970,0
20240314,131500,22045270,3970,3970,3970,3970,0
20240314,131400,22045270,3970,3970,3970,3970,0
20240314,131300,22045270,3970,3970,3970,3970,0
20240314,131200,22045270,3970,3970,3970,3970,0
20240314,131100,22045270,3970,3970,3970,3970,0
20240314,131000,22045270,3970,3970,3970,3970,0
20240314,130900,22045270,3970,3970,3970,3970,0
20240314,130800,22045270,3970,3970,3970,3970,0
20240314,130700,22045270,3970,3970,3970,3970,0
20240314,130600,22045270,3970,3970,3970,3970,0
20240314,130500,22045270,3970,3970,3970,3970,0
20240314,130400,22045270,3970,3970,3970,3970,0
20240314,130300,22045270,3970,3970,3970,3970,0
20240314,130200,22045270,3970,3970,3970,3970,0
20240314,130100,22045270,3970,3970,3970,3970,0
20240314,130000,22045270,3970,3970,3970,3970,0
20240314,125900,22045270,3970,3970,3970,3970,0
20240314,125800,22045270,3970,3970,3970,3970,0
20240314,125700,22045270,3970,3970,3970,3970,0
20240314,125600,22045270,3970,3970,3970,3970,0
20240314,125500,22045270,3970,3970,3970,3970,0
20240314,125400,22045270,3970,3970,3970,3970,0
20240314,125300,22045270,3970,3970,3970,3970,0
20240314,125200,22045270,3970,3970,3970,3970,0
20240314,125100,22045270,3970,3970,3970,3970,0
20240314,125000,22045270,3970,3970,3970,3970,0
20240314,124900,22045270,3970,3970,3970,3970,0
20240314,124800,22045270,3970,3970,3970,3970,0
20240314,124700,22045270,3970,3970,3970,3970,0
20240314,124600,22045270,3970,3970,3970,3970,0
20240314,124500,22045270,3970,3970,3970,3970,0
20240314,124400,22045270,3970,3970,3970,3970,0
20240314,124300,22045270,3970,3970,3970,3970,0
20240314,124200,22045270,3970,3970,3970,3970,0
20240314,124100,22045270,3970,3970,3970,3970,0
20240314,124000,22045270,3970,3970,3970,3970,0
20240314,123900,22045270,3970,3965,3970,3965,1000
20240314,123800,18078110,3960,3960,3960,3960,0
20240314,123700,18078110,3960,3960,3960,3960,0
20240314,123600,18078110,3960,3960,3960,3960,0
20240314,123500,18078110,3960,3960,3960,3960,0
20240314,123400,18078110,3960,3960,3960,3960,0
20240314,123300,18078110,3960,3960,3960,3960,0
20240314,123200,18078110,3960,3960,3960,3960,0
20240314,123100,18078110,3960,3960,3960,3960,0
20240314,123000,18078110,3960,3960,3960,3960,0
20240314,122900,18078110,3960,3960,3960,3960,13
20240314,122800,18026630,3960,3960,3960,3960,0
20240314,122700,18026630,3960,3960,3960,3960,0
20240314,122600,18026630,3960,3960,3960,3960,0
20240314,122500,18026630,3960,3960,3960,3960,1
20240314,122400,18022670,3960,3960,3960,3960,0
20240314,122300,18022670,3960,3960,3960,3960,2
20240314,122200,18014750,3960,3960,3960,3960,0
20240314,122100,18014750,3960,3960,3960,3960,0
20240314,122000,18014750,3960,3960,3960,3960,2
20240314,121900,18006830,3960,3960,3960,3960,2
20240314,121800,17998910,3965,3965,3965,3965,1
20240314,121700,17994945,3960,3960,3960,3960,1
20240314,121600,17990985,3960,3960,3960,3960,2
20240314,121500,17983065,3960,3960,3960,3960,0
20240314,121400,17983065,3960,3960,3960,3960,0
20240314,121300,17983065,3960,3960,3960,3960,1
20240314,121200,17979105,3960,3960,3960,3960,0
20240314,121100,17979105,3960,3960,3960,3960,0
20240314,121000,17979105,3960,3960,3960,3960,1
20240314,120900,17975145,3960,3960,3960,3960,0
20240314,120800,17975145,3960,3960,3960,3960,0
20240314,120700,17975145,3960,3960,3960,3960,1
20240314,120600,17971185,3960,3960,3960,3960,0
20240314,120500,17971185,3960,3960,3960,3960,0
20240314,120400,17971185,3960,3960,3960,3960,1
20240314,120300,17967225,3965,3965,3965,3965,0
20240314,120200,17967225,3965,3965,3965,3965,0
20240314,120100,17967225,3965,3970,3970,3965,7
20240314,120000,17939450,3970,3970,3970,3970,0
20240314,115900,17939450,3970,3970,3970,3970,0
20240314,115800,17939450,3970,3970,3970,3970,0
20240314,115700,17939450,3970,3970,3970,3970,5
20240314,115600,17919600,3970,3970,3970,3970,1
20240314,115500,17915630,3970,3975,3975,3970,9
20240314,115400,17879860,3975,3975,3975,3975,2
20240314,115300,17871910,3980,3980,3980,3980,0
20240314,115200,17871910,3980,3970,3980,3965,191
20240314,115100,17113185,3970,3975,3975,3970,3
20240314,115000,17101270,3975,3975,3975,3975,3
20240314,114900,17089345,3975,3975,3975,3975,1
20240314,114800,17085370,3965,3965,3965,3965,0
20240314,114700,17085370,3965,3965,3965,3965,0
20240314,114600,17085370,3965,3975,3975,3965,10
20240314,114500,17045685,3975,3975,3975,3975,0
20240314,114400,17045685,3975,3975,3975,3975,2
20240314,114300,17037735,3980,3980,3980,3980,0
20240314,114200,17037735,3980,3980,3980,3980,0
20240314,114100,17037735,3980,3980,3980,3975,6
20240314,114000,17013860,3980,3980,3980,3980,7
20240314,113900,16986000,3980,3980,3980,3980,6
20240314,113800,16962120,3980,3980,3980,3980,3
20240314,113700,16950180,3985,3985,3985,3985,0
20240314,113600,16950180,3985,3985,3985,3985,0
20240314,113500,16950180,3985,3985,3985,3985,1
20240314,113400,16946195,3980,3980,3980,3980,0
20240314,113300,16946195,3980,3980,3980,3980,1
20240314,113200,16942215,3980,3980,3980,3975,6
20240314,113100,16918345,3980,3980,3980,3980,2
20240314,113000,16910385,3980,3980,3980,3980,10
20240314,112900,16870585,3980,3980,3980,3980,6
20240314,112800,16846705,3980,3980,3980,3980,7
20240314,112700,16818845,3985,3975,3985,3975,5
20240314,112600,16798945,3975,3975,3975,3975,3
20240314,112500,16787020,3965,3965,3965,3965,20
20240314,112400,16707720,3965,3965,3965,3965,17
20240314,112300,16640315,3965,3965,3965,3965,11
20240314,112200,16596700,3965,3965,3965,3965,13
20240314,112100,16545155,3960,3960,3960,3960,20
20240314,112000,16465955,3960,3960,3960,3960,15
20240314,111900,16406555,3960,3955,3960,3955,8
20240314,111800,16374910,3950,3950,3950,3950,18
20240314,111700,16303810,3950,3950,3950,3950,10
20240314,111600,16264310,3950,3950,3950,3950,1
20240314,111500,16260360,3915,3915,3915,3915,0
20240314,111400,16260360,3915,3915,3915,3915,0
20240314,111300,16260360,3915,3915,3915,3915,0
20240314,111200,16260360,3915,3915,3915,3915,0
20240314,111100,16260360,3915,3915,3915,3915,0
20240314,111000,16260360,3915,3915,3915,3915,0
20240314,110900,16260360,3915,3915,3915,3915,0
20240314,110800,16260360,3915,3915,3915,3915,0
20240314,110700,16260360,3915,3915,3915,3915,0
20240314,110600,16260360,3915,3915,3915,3915,0
20240314,110500,16260360,3915,3915,3915,3915,0
20240314,110400,16260360,3915,3915,3915,3915,0
20240314,110300,16260360,3915,3915,3915,3915,0
20240314,110200,16260360,3915,3915,3915,3915,0
20240314,110100,16260360,3915,3915,3915,3915,0
20240314,110000,16260360,3915,3935,3935,3915,187
20240314,105900,15527100,3985,3985,3985,3985,0
20240314,105800,15527100,3985,3985,3985,3985,0
20240314,105700,15527100,3985,3985,3985,3985,5
20240314,105600,15507175,3990,3990,3990,3990,0
20240314,105500,15507175,3990,3990,3990,3990,0
20240314,105400,15507175,3990,3990,3990,3990,0
20240314,105300,15507175,3990,3990,3990,3990,0
20240314,105200,15507175,3990,3990,3990,3990,0
20240314,105100,15507175,3990,3990,3990,3990,0
20240314,105000,15507175,3990,3990,3990,3990,0
20240314,104900,15507175,3990,3990,3990,3990,67
20240314,104800,15239845,3990,3985,3990,3985,70
20240314,104700,14960730,3980,3975,3980,3975,51
20240314,104600,14757825,3975,3975,3975,3975,0
20240314,104500,14757825,3975,3975,3975,3975,0
20240314,104400,14757825,3975,3975,3975,3975,0
20240314,104300,14757825,3975,3980,3980,3975,149
20240314,104200,14165235,3995,3950,3995,3950,128
20240314,104100,13657070,3945,3945,3945,3945,95
20240314,104000,13282295,3940,3940,3940,3940,20
20240314,103900,13203495,3940,3940,3940,3940,0
20240314,103800,13203495,3940,3940,3940,3940,0
20240314,103700,13203495,3940,3940,3940,3940,0
20240314,103600,13203495,3940,3940,3940,3940,0
20240314,103500,13203495,3940,3940,3940,3940,0
20240314,103400,13203495,3940,3940,3940,3940,0
20240314,103300,13203495,3940,3940,3940,3940,0
20240314,103200,13203495,3940,3940,3940,3940,0
20240314,103100,13203495,3940,3940,3940,3940,0
20240314,103000,13203495,3940,3940,3940,3940,0
20240314,102900,13203495,3940,3940,3940,3940,11
20240314,102800,13160155,3925,3925,3925,3925,0
20240314,102700,13160155,3925,3925,3925,3925,0
20240314,102600,13160155,3925,3925,3925,3925,0
20240314,102500,13160155,3925,3925,3925,3925,0
20240314,102400,13160155,3925,3925,3925,3925,0
20240314,102300,13160155,3925,3925,3925,3925,0
20240314,102200,13160155,3925,3925,3925,3925,0
20240314,102100,13160155,3925,3925,3925,3925,0
20240314,102000,13160155,3925,3925,3925,3925,0
20240314,101900,13160155,3925,3925,3925,3925,0
20240314,101800,13160155,3925,3925,3925,3925,457
20240314,101700,11366430,3925,3925,3925,3925,0
20240314,101600,11366430,3925,3925,3925,3925,0
20240314,101500,11366430,3925,3925,3925,3925,0
20240314,101400,11366430,3925,3925,3925,3925,0
20240314,101300,11366430,3925,3925,3925,3925,0
20240314,101200,11366430,3925,3925,3925,3925,0
20240314,101100,11366430,3925,3925,3925,3925,0
20240314,101000,11366430,3925,3925,3925,3925,0
20240314,100900,11366430,3925,3925,3925,3925,0
20240314,100800,11366430,3925,3925,3925,3925,0
20240314,100700,11366430,3925,3925,3925,3925,0
20240314,100600,11366430,3925,3925,3925,3925,0
20240314,100500,11366430,3925,3925,3925,3925,0
20240314,100400,11366430,3925,3925,3925,3925,0
20240314,100300,11366430,3925,3925,3925,3925,0
20240314,100200,11366430,3925,3925,3925,3925,0
20240314,100100,11366430,3925,3925,3925,3925,0
20240314,100000,11366430,3925,3925,3925,3925,0
20240314,095900,11366430,3925,3925,3925,3925,0
20240314,095800,11366430,3925,3925,3925,3925,0
20240314,095700,11366430,3925,3925,3925,3925,110
20240314,095600,10934680,4005,4005,4005,4005,0
20240314,095500,10934680,4005,4005,4005,4005,124
20240314,095400,10438060,4005,3975,4035,3975,29
20240314,095300,10322525,3920,3935,4050,3920,405
20240314,095200,8706170,3920,3920,3920,3920,0
20240314,095100,8706170,3920,3915,3920,3915,8
20240314,095000,8674830,3915,3920,3920,3915,3
20240314,094900,8663080,3930,3925,3930,3925,20
20240314,094800,8584500,3940,3900,3940,3900,85
20240314,094700,8252695,3895,3895,3895,3895,14
20240314,094600,8198165,3895,3895,3895,3895,0
20240314,094500,8198165,3895,3895,3895,3895,0
20240314,094400,8198165,3895,3895,3895,3895,0
20240314,094300,8198165,3895,3895,3895,3895,2
20240314,094200,8190375,3895,3895,3895,3895,3
20240314,094100,8178690,3890,3890,3890,3890,0
20240314,094000,8178690,3890,3895,3895,3890,13
20240314,093900,8128105,3895,3895,3895,3895,0
20240314,093800,8128105,3895,3895,3895,3895,17
20240314,093700,8061890,3895,3895,3895,3895,10
20240314,093600,8022940,3895,3900,3900,3895,538
20240314,093500,5924880,3900,3905,3910,3900,455
20240314,093400,4148100,3910,3920,3920,3910,6
20240314,093300,4124595,3910,3915,3915,3910,16
20240314,093200,4062010,3915,3915,3915,3915,0
20240314,093100,4062010,3915,3915,3915,3915,0
20240314,093000,4062010,3915,3920,3920,3915,2
20240314,092900,4054175,3925,3925,3925,3925,0
20240314,092800,4054175,3925,3925,3925,3925,10
20240314,092700,4014925,3930,3930,3930,3930,0
20240314,092600,4014925,3930,3930,3930,3930,0
20240314,092500,4014925,3930,3930,3930,3930,0
20240314,092400,4014925,3930,3930,3930,3930,0
20240314,092300,4014925,3930,3930,3930,3930,0
20240314,092200,4014925,3930,3920,3930,3905,196
20240314,092100,3247780,3925,3925,3925,3925,3
20240314,092000,3236005,3925,3925,3925,3925,0
20240314,091900,3236005,3925,3925,3925,3925,0
20240314,091800,3236005,3925,3925,3925,3925,0
20240314,091700,3236005,3925,3925,3925,3925,0
20240314,091600,3236005,3925,3925,3925,3925,100
20240314,091500,2843505,3930,3930,3930,3930,0
20240314,091400,2843505,3930,3930,3930,3930,0
20240314,091300,2843505,3930,3930,3930,3930,1
20240314,091200,2839575,3930,3930,3930,3930,2
20240314,091100,2831715,3925,3925,3925,3925,1
20240314,091000,2827790,3920,3925,3925,3920,10
20240314,090900,2788565,3930,3930,3930,3930,0
20240314,090800,2788565,3930,3930,3930,3930,0
20240314,090700,2788565,3930,3930,3930,3930,0
20240314,090600,2788565,3930,3930,3930,3930,0
20240314,090500,2788565,3930,3930,3930,3930,0
20240314,090400,2788565,3930,3935,3935,3930,10
20240314,090300,2749220,3930,3930,3930,3930,4
20240314,090200,2733500,3905,3905,3905,3905,200
20240314,090100,1952500,3905,3905,3905,3905,500
20240314,090000,0,3945,3945,3945,3945,0