KissMeData/045340/min/candle-20240314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,192700,720512455,5330,5330,5330,5330,9894
20240314,192600,720512455,5330,5330,5330,5330,0
20240314,192500,720512455,5330,5330,5330,5330,0
20240314,192400,720512455,5330,5330,5330,5330,0
20240314,192300,720512455,5330,5330,5330,5330,0
20240314,192200,720512455,5330,5330,5330,5330,0
20240314,192100,720512455,5330,5330,5330,5330,0
20240314,192000,720512455,5330,5330,5330,5330,0
20240314,191900,720512455,5330,5330,5330,5330,0
20240314,191800,720512455,5330,5330,5330,5330,0
20240314,191700,720512455,5330,5330,5330,5330,0
20240314,191600,720512455,5330,5330,5330,5330,0
20240314,191500,720512455,5330,5330,5330,5330,0
20240314,191400,720512455,5330,5330,5330,5330,0
20240314,191300,720512455,5330,5330,5330,5330,0
20240314,191200,720512455,5330,5330,5330,5330,0
20240314,191100,720512455,5330,5330,5330,5330,0
20240314,191000,720512455,5330,5330,5330,5330,0
20240314,190900,720512455,5330,5330,5330,5330,0
20240314,190800,720512455,5330,5330,5330,5330,0
20240314,190700,720512455,5330,5330,5330,5330,0
20240314,190600,720512455,5330,5330,5330,5330,0
20240314,190500,720512455,5330,5330,5330,5330,0
20240314,190400,720512455,5330,5330,5330,5330,0
20240314,190300,720512455,5330,5330,5330,5330,0
20240314,190200,720512455,5330,5330,5330,5330,0
20240314,190100,720512455,5330,5330,5330,5330,0
20240314,190000,720512455,5330,5330,5330,5330,0
20240314,185900,720512455,5330,5330,5330,5330,0
20240314,185800,720512455,5330,5330,5330,5330,0
20240314,185700,720512455,5330,5330,5330,5330,9894
20240314,185600,720512455,5330,5330,5330,5330,0
20240314,185500,720512455,5330,5330,5330,5330,0
20240314,185400,720512455,5330,5330,5330,5330,0
20240314,185300,720512455,5330,5330,5330,5330,0
20240314,185200,720512455,5330,5330,5330,5330,0
20240314,185100,720512455,5330,5330,5330,5330,0
20240314,185000,720512455,5330,5330,5330,5330,0
20240314,184900,720512455,5330,5330,5330,5330,0
20240314,184800,720512455,5330,5330,5330,5330,0
20240314,184700,720512455,5330,5330,5330,5330,0
20240314,184600,720512455,5330,5330,5330,5330,0
20240314,184500,720512455,5330,5330,5330,5330,0
20240314,184400,720512455,5330,5330,5330,5330,0
20240314,184300,720512455,5330,5330,5330,5330,0
20240314,184200,720512455,5330,5330,5330,5330,0
20240314,184100,720512455,5330,5330,5330,5330,0
20240314,184000,720512455,5330,5330,5330,5330,0
20240314,183900,720512455,5330,5330,5330,5330,0
20240314,183800,720512455,5330,5330,5330,5330,0
20240314,183700,720512455,5330,5330,5330,5330,0
20240314,183600,720512455,5330,5330,5330,5330,0
20240314,183500,720512455,5330,5330,5330,5330,0
20240314,183400,720512455,5330,5330,5330,5330,0
20240314,183300,720512455,5330,5330,5330,5330,0
20240314,183200,720512455,5330,5330,5330,5330,0
20240314,183100,720512455,5330,5330,5330,5330,0
20240314,183000,720512455,5330,5330,5330,5330,0
20240314,182900,720512455,5330,5330,5330,5330,0
20240314,182800,720512455,5330,5330,5330,5330,0
20240314,182700,720512455,5330,5330,5330,5330,9894
20240314,182600,720512455,5330,5330,5330,5330,0
20240314,182500,720512455,5330,5330,5330,5330,0
20240314,182400,720512455,5330,5330,5330,5330,0
20240314,182300,720512455,5330,5330,5330,5330,0
20240314,182200,720512455,5330,5330,5330,5330,0
20240314,182100,720512455,5330,5330,5330,5330,0
20240314,182000,720512455,5330,5330,5330,5330,0
20240314,181900,720512455,5330,5330,5330,5330,0
20240314,181800,720512455,5330,5330,5330,5330,0
20240314,181700,720512455,5330,5330,5330,5330,0
20240314,181600,720512455,5330,5330,5330,5330,0
20240314,181500,720512455,5330,5330,5330,5330,0
20240314,181400,720512455,5330,5330,5330,5330,0
20240314,181300,720512455,5330,5330,5330,5330,0
20240314,181200,720512455,5330,5330,5330,5330,0
20240314,181100,720512455,5330,5330,5330,5330,0
20240314,181000,720512455,5330,5330,5330,5330,0
20240314,180900,720512455,5330,5330,5330,5330,0
20240314,180800,720512455,5330,5330,5330,5330,0
20240314,180700,720512455,5330,5330,5330,5330,0
20240314,180600,720512455,5330,5330,5330,5330,0
20240314,180500,720512455,5330,5330,5330,5330,0
20240314,180400,720512455,5330,5330,5330,5330,0
20240314,180300,720512455,5330,5330,5330,5330,0
20240314,180200,720512455,5330,5330,5330,5330,0
20240314,180100,720512455,5330,5330,5330,5330,0
20240314,180000,720512455,5330,5330,5330,5330,0
20240314,175900,720512455,5330,5330,5330,5330,0
20240314,175800,720512455,5330,5330,5330,5330,0
20240314,175700,720512455,5330,5330,5330,5330,9894
20240314,175600,720512455,5330,5330,5330,5330,0
20240314,175500,720512455,5330,5330,5330,5330,0
20240314,175400,720512455,5330,5330,5330,5330,0
20240314,175300,720512455,5330,5330,5330,5330,0
20240314,175200,720512455,5330,5330,5330,5330,0
20240314,175100,720512455,5330,5330,5330,5330,0
20240314,175000,720512455,5330,5330,5330,5330,0
20240314,174900,720512455,5330,5330,5330,5330,0
20240314,174800,720512455,5330,5330,5330,5330,0
20240314,174700,720512455,5330,5330,5330,5330,0
20240314,174600,720512455,5330,5330,5330,5330,0
20240314,174500,720512455,5330,5330,5330,5330,0
20240314,174400,720512455,5330,5330,5330,5330,0
20240314,174300,720512455,5330,5330,5330,5330,0
20240314,174200,720512455,5330,5330,5330,5330,0
20240314,174100,720512455,5330,5330,5330,5330,0
20240314,174000,720512455,5330,5330,5330,5330,0
20240314,173900,720512455,5330,5330,5330,5330,0
20240314,173800,720512455,5330,5330,5330,5330,0
20240314,173700,720512455,5330,5330,5330,5330,0
20240314,173600,720512455,5330,5330,5330,5330,0
20240314,173500,720512455,5330,5330,5330,5330,0
20240314,173400,720512455,5330,5330,5330,5330,0
20240314,173300,720512455,5330,5330,5330,5330,0
20240314,173200,720512455,5330,5330,5330,5330,0
20240314,173100,720512455,5330,5330,5330,5330,0
20240314,173000,720512455,5330,5330,5330,5330,0
20240314,172900,720512455,5330,5330,5330,5330,0
20240314,172800,720512455,5330,5330,5330,5330,0
20240314,172700,720512455,5330,5330,5330,5330,9894
20240314,172600,720512455,5330,5330,5330,5330,0
20240314,172500,720512455,5330,5330,5330,5330,0
20240314,172400,720512455,5330,5330,5330,5330,0
20240314,172300,720512455,5330,5330,5330,5330,0
20240314,172200,720512455,5330,5330,5330,5330,0
20240314,172100,720512455,5330,5330,5330,5330,0
20240314,172000,720512455,5330,5330,5330,5330,0
20240314,171900,720512455,5330,5330,5330,5330,0
20240314,171800,720512455,5330,5330,5330,5330,0
20240314,171700,720512455,5330,5330,5330,5330,0
20240314,171600,720512455,5330,5330,5330,5330,0
20240314,171500,720512455,5330,5330,5330,5330,0
20240314,171400,720512455,5330,5330,5330,5330,0
20240314,171300,720512455,5330,5330,5330,5330,0
20240314,171200,720512455,5330,5330,5330,5330,0
20240314,171100,720512455,5330,5330,5330,5330,0
20240314,171000,720512455,5330,5330,5330,5330,0
20240314,170900,720512455,5330,5330,5330,5330,0
20240314,170800,720512455,5330,5330,5330,5330,0
20240314,170700,720512455,5330,5330,5330,5330,0
20240314,170600,720512455,5330,5330,5330,5330,0
20240314,170500,720512455,5330,5330,5330,5330,0
20240314,170400,720512455,5330,5330,5330,5330,0
20240314,170300,720512455,5330,5330,5330,5330,0
20240314,170200,720512455,5330,5330,5330,5330,0
20240314,170100,720512455,5330,5330,5330,5330,0
20240314,170000,720512455,5330,5330,5330,5330,0
20240314,165900,720512455,5330,5330,5330,5330,0
20240314,165800,720512455,5330,5330,5330,5330,0
20240314,165700,720512455,5330,5330,5330,5330,9894
20240314,165600,720512455,5330,5330,5330,5330,0
20240314,165500,720512455,5330,5330,5330,5330,0
20240314,165400,720512455,5330,5330,5330,5330,0
20240314,165300,720512455,5330,5330,5330,5330,0
20240314,165200,720512455,5330,5330,5330,5330,0
20240314,165100,720512455,5330,5330,5330,5330,0
20240314,165000,720512455,5330,5330,5330,5330,0
20240314,164900,720512455,5330,5330,5330,5330,0
20240314,164800,720512455,5330,5330,5330,5330,0
20240314,164700,720512455,5330,5330,5330,5330,0
20240314,164600,720512455,5330,5330,5330,5330,0
20240314,164500,720512455,5330,5330,5330,5330,0
20240314,164400,720512455,5330,5330,5330,5330,0
20240314,164300,720512455,5330,5330,5330,5330,0
20240314,164200,720512455,5330,5330,5330,5330,0
20240314,164100,720512455,5330,5330,5330,5330,0
20240314,164000,720512455,5330,5330,5330,5330,0
20240314,163900,720512455,5330,5330,5330,5330,0
20240314,163800,720512455,5330,5330,5330,5330,0
20240314,163700,720512455,5330,5330,5330,5330,0
20240314,163600,720512455,5330,5330,5330,5330,0
20240314,163500,720512455,5330,5330,5330,5330,0
20240314,163400,720512455,5330,5330,5330,5330,0
20240314,163300,720512455,5330,5330,5330,5330,0
20240314,163200,720512455,5330,5330,5330,5330,0
20240314,163100,720512455,5330,5330,5330,5330,0
20240314,163000,720512455,5330,5330,5330,5330,0
20240314,162900,720512455,5330,5330,5330,5330,0
20240314,162800,720512455,5330,5330,5330,5330,0
20240314,162700,720512455,5330,5330,5330,5330,9894
20240314,162600,720512455,5330,5330,5330,5330,0
20240314,162500,720512455,5330,5330,5330,5330,0
20240314,162400,720512455,5330,5330,5330,5330,0
20240314,162300,720512455,5330,5330,5330,5330,0
20240314,162200,720512455,5330,5330,5330,5330,0
20240314,162100,720512455,5330,5330,5330,5330,0
20240314,162000,720512455,5330,5330,5330,5330,0
20240314,161900,720512455,5330,5330,5330,5330,0
20240314,161800,720512455,5330,5330,5330,5330,0
20240314,161700,720512455,5330,5330,5330,5330,0
20240314,161600,720512455,5330,5330,5330,5330,0
20240314,161500,720512455,5330,5330,5330,5330,0
20240314,161400,720512455,5330,5330,5330,5330,0
20240314,161300,720512455,5330,5330,5330,5330,0
20240314,161200,720512455,5330,5330,5330,5330,0
20240314,161100,720512455,5330,5330,5330,5330,0
20240314,161000,720512455,5330,5330,5330,5330,0
20240314,160900,720512455,5330,5330,5330,5330,0
20240314,160800,720512455,5330,5330,5330,5330,0
20240314,160700,720512455,5330,5330,5330,5330,0
20240314,160600,720512455,5330,5330,5330,5330,0
20240314,160500,720512455,5330,5330,5330,5330,0
20240314,160400,720512455,5330,5330,5330,5330,0
20240314,160300,720512455,5330,5330,5330,5330,0
20240314,160200,720512455,5330,5330,5330,5330,0
20240314,160100,720512455,5330,5330,5330,5330,0
20240314,160000,720512455,5330,5330,5330,5330,0
20240314,155900,720512455,5330,5330,5330,5330,0
20240314,155800,720512455,5330,5330,5330,5330,0
20240314,155700,720512455,5330,5330,5330,5330,9894
20240314,155600,720512455,5330,5330,5330,5330,0
20240314,155500,720512455,5330,5330,5330,5330,0
20240314,155400,720512455,5330,5330,5330,5330,0
20240314,155300,720512455,5330,5330,5330,5330,0
20240314,155200,720512455,5330,5330,5330,5330,0
20240314,155100,720512455,5330,5330,5330,5330,0
20240314,155000,720512455,5330,5330,5330,5330,0
20240314,154900,720512455,5330,5330,5330,5330,0
20240314,154800,720512455,5330,5330,5330,5330,0
20240314,154700,720512455,5330,5330,5330,5330,0
20240314,154600,720512455,5330,5330,5330,5330,0
20240314,154500,720512455,5330,5330,5330,5330,0
20240314,154400,720512455,5330,5330,5330,5330,0
20240314,154300,720512455,5330,5330,5330,5330,0
20240314,154200,720512455,5330,5330,5330,5330,0
20240314,154100,720512455,5330,5330,5330,5330,0
20240314,154000,720512455,5330,5330,5330,5330,0
20240314,153900,720512455,5330,5330,5330,5330,0
20240314,153800,720512455,5330,5330,5330,5330,0
20240314,153700,720512455,5330,5330,5330,5330,0
20240314,153600,720512455,5330,5330,5330,5330,0
20240314,153500,720512455,5330,5330,5330,5330,0
20240314,153400,720512455,5330,5330,5330,5330,0
20240314,153300,720512455,5330,5330,5330,5330,0
20240314,153200,720512455,5330,5330,5330,5330,0
20240314,153100,720512455,5330,5330,5330,5330,0
20240314,153000,720512455,5330,5330,5330,5330,9894
20240314,152900,667777435,5300,5300,5300,5300,0
20240314,152800,667777435,5300,5300,5300,5300,0
20240314,152700,667777435,5300,5300,5300,5300,0
20240314,152600,667777435,5300,5300,5300,5300,0
20240314,152500,667777435,5300,5300,5300,5300,0
20240314,152400,667777435,5300,5300,5300,5300,0
20240314,152300,667777435,5300,5300,5300,5300,0
20240314,152200,667777435,5300,5300,5300,5300,0
20240314,152100,667777435,5300,5300,5300,5300,0
20240314,152000,667777435,5300,5300,5300,5300,0
20240314,151900,667777435,5300,5290,5300,5280,2883
20240314,151800,652516735,5290,5290,5290,5280,995
20240314,151700,647254105,5280,5270,5290,5270,3152
20240314,151600,630611075,5270,5260,5270,5250,1590
20240314,151500,622243005,5260,5260,5260,5250,395
20240314,151400,620165845,5240,5250,5260,5240,1345
20240314,151300,613101815,5250,5250,5250,5250,210
20240314,151200,611999315,5250,5250,5250,5250,1733
20240314,151100,602901065,5250,5250,5250,5250,350
20240314,151000,601063565,5250,5250,5250,5240,686
20240314,150900,597464135,5250,5240,5250,5240,2403
20240314,150800,584862345,5240,5230,5240,5220,1318
20240314,150700,577969085,5230,5220,5230,5220,710
20240314,150600,574255965,5230,5220,5230,5220,292
20240314,150500,572730195,5220,5230,5230,5220,124
20240314,150400,572081985,5230,5220,5230,5210,640
20240314,150300,568740715,5210,5190,5210,5190,8621
20240314,150200,523895425,5180,5180,5180,5180,60
20240314,150100,523584625,5190,5190,5190,5190,570
20240314,150000,520626325,5190,5190,5190,5190,228
20240314,145900,519443005,5190,5180,5190,5180,180
20240314,145800,518509605,5180,5190,5190,5180,362
20240314,145700,516632445,5190,5190,5190,5190,199
20240314,145600,515599635,5190,5190,5190,5190,100
20240314,145500,515080635,5180,5180,5180,5180,38
20240314,145400,514883795,5190,5190,5190,5190,227
20240314,145300,513705665,5190,5190,5190,5190,100
20240314,145200,513186665,5190,5190,5190,5190,109
20240314,145100,512620955,5190,5190,5190,5190,486
20240314,145000,510098615,5190,5190,5190,5180,278
20240314,144900,508655895,5190,5190,5190,5190,103
20240314,144800,508121325,5190,5190,5190,5190,10
20240314,144700,508069425,5190,5190,5190,5190,495
20240314,144600,505500375,5190,5180,5190,5180,283
20240314,144500,504031645,5180,5180,5180,5180,1
20240314,144400,504026465,5180,5180,5180,5180,113
20240314,144300,503441125,5180,5180,5180,5180,371
20240314,144200,501519345,5170,5170,5170,5170,0
20240314,144100,501519345,5170,5170,5170,5170,0
20240314,144000,501519345,5170,5170,5170,5170,84
20240314,143900,501085065,5170,5170,5170,5170,99
20240314,143800,500573235,5170,5160,5170,5160,148
20240314,143700,499809515,5170,5170,5170,5160,27
20240314,143600,499669965,5170,5170,5170,5170,0
20240314,143500,499669965,5170,5170,5170,5170,40
20240314,143400,499463165,5180,5180,5180,5180,0
20240314,143300,499463165,5180,5180,5180,5180,0
20240314,143200,499463165,5180,5180,5180,5170,219
20240314,143100,498330745,5180,5180,5180,5180,11
20240314,143000,498273765,5170,5170,5170,5170,0
20240314,142900,498273765,5170,5170,5170,5170,0
20240314,142800,498273765,5170,5170,5170,5170,20
20240314,142700,498170365,5170,5170,5170,5170,0
20240314,142600,498170365,5170,5170,5170,5170,0
20240314,142500,498170365,5170,5170,5170,5170,0
20240314,142400,498170365,5170,5180,5180,5170,1007
20240314,142300,492961135,5180,5180,5180,5180,0
20240314,142200,492961135,5180,5190,5190,5180,139
20240314,142100,492240805,5180,5180,5180,5180,12
20240314,142000,492178645,5180,5190,5190,5180,317
20240314,141900,490535585,5180,5180,5180,5180,5
20240314,141800,490509685,5180,5180,5180,5180,155
20240314,141700,489706785,5180,5180,5180,5180,1
20240314,141600,489701605,5180,5180,5180,5180,0
20240314,141500,489701605,5180,5170,5180,5170,314
20240314,141400,488075185,5170,5170,5170,5170,22
20240314,141300,487961445,5190,5190,5190,5190,0
20240314,141200,487961445,5190,5190,5190,5170,614
20240314,141100,484783935,5190,5190,5190,5190,3
20240314,141000,484768365,5200,5200,5200,5200,1
20240314,140900,484763165,5200,5190,5200,5190,61
20240314,140800,484446565,5190,5200,5200,5190,796
20240314,140700,480308885,5200,5200,5200,5200,1
20240314,140600,480303685,5170,5190,5190,5170,358
20240314,140500,478451165,5190,5190,5190,5190,0
20240314,140400,478451165,5190,5190,5190,5190,1
20240314,140300,478445975,5190,5190,5190,5190,50
20240314,140200,478186475,5190,5180,5190,5180,511
20240314,140100,475534615,5180,5180,5190,5180,7
20240314,140000,475498345,5180,5180,5180,5180,24
20240314,135900,475374025,5180,5180,5190,5180,115
20240314,135800,474777225,5180,5180,5180,5180,39
20240314,135700,474575205,5180,5180,5180,5180,0
20240314,135600,474575205,5180,5170,5180,5170,227
20240314,135500,473400615,5160,5160,5160,5160,0
20240314,135400,473400615,5160,5160,5160,5160,50
20240314,135300,473142615,5160,5160,5160,5160,111
20240314,135200,472569855,5170,5170,5170,5170,103
20240314,135100,472037345,5170,5170,5170,5170,0
20240314,135000,472037345,5170,5170,5170,5170,0
20240314,134900,472037345,5170,5170,5170,5170,0
20240314,134800,472037345,5170,5180,5180,5170,915
20240314,134700,467306765,5170,5170,5170,5170,10
20240314,134600,467255065,5170,5180,5180,5170,124
20240314,134500,466613165,5190,5190,5190,5190,116
20240314,134400,466011125,5190,5200,5200,5190,187
20240314,134300,465040545,5190,5180,5190,5180,500
20240314,134200,462449455,5180,5170,5180,5170,933
20240314,134100,457618885,5170,5170,5170,5170,32
20240314,134000,457453445,5170,5160,5170,5150,669
20240314,133900,454004125,5170,5170,5170,5170,0
20240314,133800,454004125,5170,5170,5170,5170,0
20240314,133700,454004125,5170,5170,5170,5170,0
20240314,133600,454004125,5170,5170,5170,5170,94
20240314,133500,453518145,5170,5170,5170,5170,0
20240314,133400,453518145,5170,5170,5170,5170,0
20240314,133300,453518145,5170,5170,5170,5170,0
20240314,133200,453518145,5170,5170,5170,5170,0
20240314,133100,453518145,5170,5170,5170,5170,5
20240314,133000,453492295,5170,5170,5170,5170,0
20240314,132900,453492295,5170,5170,5170,5160,164
20240314,132800,452645655,5170,5170,5170,5170,292
20240314,132700,451136015,5160,5170,5170,5160,1150
20240314,132600,445192415,5180,5180,5180,5180,108
20240314,132500,444632975,5190,5180,5210,5180,180
20240314,132400,443699315,5170,5190,5190,5160,480
20240314,132300,441214675,5180,5230,5230,5180,491
20240314,132200,438659195,5230,5210,5230,5210,841
20240314,132100,434270435,5210,5210,5220,5210,429
20240314,132000,432035275,5210,5220,5220,5210,130
20240314,131900,431356695,5230,5230,5230,5230,242
20240314,131800,430091035,5230,5220,5280,5200,6134
20240314,131700,397973755,5230,5230,5250,5220,903
20240314,131600,393250775,5220,5220,5230,5220,1607
20240314,131500,384849975,5220,5220,5220,5200,1130
20240314,131400,378955205,5220,5210,5230,5200,3939
20240314,131300,358417315,5210,5190,5210,5180,4271
20240314,131200,336215385,5180,5190,5190,5180,706
20240314,131100,332558295,5180,5180,5190,5180,134
20240314,131000,331864135,5150,5160,5190,5140,4132
20240314,130900,310478985,5160,5160,5160,5160,450
20240314,130800,308156985,5160,5160,5160,5160,55
20240314,130700,307873185,5160,5150,5160,5150,247
20240314,130600,306600145,5150,5150,5150,5150,111
20240314,130500,306028495,5140,5150,5150,5140,8
20240314,130400,305987325,5150,5150,5150,5140,411
20240314,130300,303871975,5150,5150,5150,5150,524
20240314,130200,301173375,5140,5150,5150,5140,21
20240314,130100,301065275,5150,5140,5150,5140,529
20240314,130000,298344975,5140,5130,5140,5130,1040
20240314,125900,292999385,5130,5130,5130,5130,109
20240314,125800,292440215,5120,5120,5120,5120,3
20240314,125700,292424855,5120,5120,5120,5120,0
20240314,125600,292424855,5120,5130,5130,5120,1146
20240314,125500,286552875,5140,5140,5140,5140,676
20240314,125400,283078235,5140,5140,5140,5140,15
20240314,125300,283001135,5140,5140,5150,5130,262
20240314,125200,281655915,5150,5150,5160,5150,1637
20240314,125100,273221995,5150,5160,5160,5150,613
20240314,125000,270064935,5160,5170,5170,5140,221
20240314,124900,268924925,5150,5140,5180,5140,4796
20240314,124800,244218725,5140,5130,5140,5130,1523
20240314,124700,236397575,5130,5120,5130,5120,110
20240314,124600,235833295,5130,5120,5130,5120,464
20240314,124500,233453845,5120,5100,5120,5100,2864
20240314,124400,218812385,5100,5080,5100,5080,1477
20240314,124300,211288285,5080,5080,5080,5080,193
20240314,124200,210307845,5090,5090,5090,5090,96
20240314,124100,209819205,5090,5090,5090,5090,237
20240314,124000,208612875,5090,5090,5090,5090,20
20240314,123900,208511075,5090,5090,5090,5090,88
20240314,123800,208063155,5090,5090,5090,5090,0
20240314,123700,208063155,5090,5090,5090,5080,203
20240314,123600,207030075,5080,5080,5080,5080,1
20240314,123500,207024995,5090,5080,5090,5080,630
20240314,123400,203818305,5090,5090,5090,5090,79
20240314,123300,203416195,5090,5090,5090,5090,0
20240314,123200,203416195,5090,5090,5090,5090,0
20240314,123100,203416195,5090,5090,5090,5070,312
20240314,123000,201828735,5080,5070,5080,5070,3410
20240314,122900,184510265,5070,5070,5070,5070,0
20240314,122800,184510265,5070,5070,5070,5070,0
20240314,122700,184510265,5070,5070,5070,5070,0
20240314,122600,184510265,5070,5070,5070,5070,0
20240314,122500,184510265,5070,5070,5070,5070,0
20240314,122400,184510265,5070,5070,5070,5070,0
20240314,122300,184510265,5070,5070,5080,5070,692
20240314,122200,180995905,5070,5060,5070,5060,207
20240314,122100,179946485,5060,5060,5060,5060,7
20240314,122000,179911065,5060,5070,5070,5060,201
20240314,121900,178892035,5070,5070,5070,5070,0
20240314,121800,178892035,5070,5070,5070,5070,0
20240314,121700,178892035,5070,5070,5070,5070,1
20240314,121600,178886965,5070,5070,5070,5070,0
20240314,121500,178886965,5070,5070,5070,5070,0
20240314,121400,178886965,5070,5070,5070,5070,0
20240314,121300,178886965,5070,5070,5070,5070,0
20240314,121200,178886965,5070,5070,5070,5070,0
20240314,121100,178886965,5070,5070,5070,5070,1
20240314,121000,178881895,5060,5060,5060,5060,0
20240314,120900,178881895,5060,5060,5060,5060,0
20240314,120800,178881895,5060,5060,5060,5060,0
20240314,120700,178881895,5060,5060,5060,5060,0
20240314,120600,178881895,5060,5060,5060,5060,0
20240314,120500,178881895,5060,5060,5060,5060,0
20240314,120400,178881895,5060,5060,5060,5060,0
20240314,120300,178881895,5060,5060,5060,5060,1
20240314,120200,178876835,5070,5070,5070,5070,0
20240314,120100,178876835,5070,5070,5070,5070,100
20240314,120000,178369835,5070,5070,5070,5070,10
20240314,115900,178319135,5080,5080,5080,5080,0
20240314,115800,178319135,5080,5080,5080,5080,0
20240314,115700,178319135,5080,5070,5080,5070,100
20240314,115600,177811155,5070,5070,5070,5070,0
20240314,115500,177811155,5070,5070,5070,5070,0
20240314,115400,177811155,5070,5060,5070,5060,202
20240314,115300,176787025,5070,5070,5070,5070,224
20240314,115200,175651345,5070,5060,5070,5060,10
20240314,115100,175600665,5050,5050,5050,5050,1
20240314,115000,175595615,5060,5060,5060,5060,0
20240314,114900,175595615,5060,5060,5060,5060,0
20240314,114800,175595615,5060,5060,5060,5060,0
20240314,114700,175595615,5060,5060,5060,5060,0
20240314,114600,175595615,5060,5060,5060,5060,0
20240314,114500,175595615,5060,5070,5070,5060,2
20240314,114400,175585485,5050,5050,5050,5050,0
20240314,114300,175585485,5050,5050,5050,5050,0
20240314,114200,175585485,5050,5050,5050,5050,1
20240314,114100,175580435,5040,5040,5040,5040,0
20240314,114000,175580435,5040,5040,5040,5040,889
20240314,113900,171099875,5040,5040,5040,5040,0
20240314,113800,171099875,5040,5040,5040,5040,95
20240314,113700,170621075,5040,5050,5050,5040,398
20240314,113600,168614865,5050,5050,5050,5050,0
20240314,113500,168614865,5050,5050,5050,5050,0
20240314,113400,168614865,5050,5050,5050,5050,0
20240314,113300,168614865,5050,5050,5050,5050,1
20240314,113200,168609815,5080,5080,5080,5080,51
20240314,113100,168350735,5080,5060,5080,5060,309
20240314,113000,166781115,5070,5050,5070,5050,480
20240314,112900,164347965,5060,5060,5060,5060,0
20240314,112800,164347965,5060,5060,5060,5060,0
20240314,112700,164347965,5060,5060,5060,5060,0
20240314,112600,164347965,5060,5060,5060,5060,0
20240314,112500,164347965,5060,5060,5060,5060,0
20240314,112400,164347965,5060,5060,5060,5060,0
20240314,112300,164347965,5060,5060,5060,5060,0
20240314,112200,164347965,5060,5060,5060,5060,100
20240314,112100,163841965,5070,5070,5070,5070,0
20240314,112000,163841965,5070,5070,5070,5070,0
20240314,111900,163841965,5070,5070,5070,5070,0
20240314,111800,163841965,5070,5070,5070,5070,77
20240314,111700,163451575,5070,5050,5070,5050,74
20240314,111600,163076455,5050,5050,5050,5050,0
20240314,111500,163076455,5050,5050,5050,5050,0
20240314,111400,163076455,5050,5050,5050,5050,0
20240314,111300,163076455,5050,5050,5050,5050,0
20240314,111200,163076455,5050,5050,5050,5050,0
20240314,111100,163076455,5050,5050,5050,5050,0
20240314,111000,163076455,5050,5050,5050,5050,0
20240314,110900,163076455,5050,5050,5050,5050,0
20240314,110800,163076455,5050,5050,5050,5050,0
20240314,110700,163076455,5050,5050,5050,5050,771
20240314,110600,159182905,5060,5060,5060,5060,0
20240314,110500,159182905,5060,5060,5060,5060,0
20240314,110400,159182905,5060,5060,5060,5060,100
20240314,110300,158676905,5050,5050,5050,5050,27
20240314,110200,158540555,5050,5050,5050,5050,0
20240314,110100,158540555,5050,5050,5050,5050,0
20240314,110000,158540555,5050,5050,5050,5050,1308
20240314,105900,151935155,5050,5050,5050,5050,0
20240314,105800,151935155,5050,5050,5050,5050,0
20240314,105700,151935155,5050,5050,5050,5050,40
20240314,105600,151733155,5050,5050,5050,5050,0
20240314,105500,151733155,5050,5050,5050,5050,0
20240314,105400,151733155,5050,5050,5050,5050,0
20240314,105300,151733155,5050,5050,5050,5050,0
20240314,105200,151733155,5050,5050,5050,5050,0
20240314,105100,151733155,5050,5050,5050,5050,0
20240314,105000,151733155,5050,5050,5050,5050,0
20240314,104900,151733155,5050,5050,5050,5050,0
20240314,104800,151733155,5050,5050,5050,5050,100
20240314,104700,151228155,5040,5040,5040,5040,0
20240314,104600,151228155,5040,5040,5040,5040,0
20240314,104500,151228155,5040,5040,5040,5040,0
20240314,104400,151228155,5040,5040,5040,5040,0
20240314,104300,151228155,5040,5040,5040,5040,241
20240314,104200,150013515,5040,5060,5060,5040,215
20240314,104100,148929375,5060,5060,5060,5060,0
20240314,104000,148929375,5060,5060,5060,5060,3
20240314,103900,148914195,5060,5060,5060,5060,2
20240314,103800,148904075,5060,5060,5060,5060,1
20240314,103700,148899015,5070,5060,5070,5060,49
20240314,103600,148651065,5070,5070,5070,5070,0
20240314,103500,148651065,5070,5070,5070,5070,0
20240314,103400,148651065,5070,5070,5070,5070,21
20240314,103300,148544595,5070,5070,5070,5070,6
20240314,103200,148514175,5070,5070,5070,5070,0
20240314,103100,148514175,5070,5070,5070,5070,302
20240314,103000,146983035,5070,5070,5070,5070,162
20240314,102900,146161695,5070,5070,5070,5070,0
20240314,102800,146161695,5070,5070,5070,5070,0
20240314,102700,146161695,5070,5070,5070,5070,47
20240314,102600,145923405,5060,5060,5060,5060,0
20240314,102500,145923405,5060,5070,5070,5060,11
20240314,102400,145867725,5070,5070,5070,5070,1
20240314,102300,145862655,5070,5070,5070,5070,0
20240314,102200,145862655,5070,5070,5070,5070,190
20240314,102100,144899355,5070,5070,5070,5070,1
20240314,102000,144894285,5070,5070,5070,5070,1
20240314,101900,144889215,5060,5060,5060,5060,0
20240314,101800,144889215,5060,5060,5060,5060,0
20240314,101700,144889215,5060,5060,5060,5060,0
20240314,101600,144889215,5060,5060,5060,5060,0
20240314,101500,144889215,5060,5070,5070,5060,140
20240314,101400,144180805,5050,5060,5060,5050,50
20240314,101300,143928095,5040,5080,5090,5040,381
20240314,101200,141995365,5090,5090,5090,5090,200
20240314,101100,140977365,5100,5100,5100,5100,478
20240314,101000,138539565,5090,5080,5090,5080,527
20240314,100900,135857615,5080,5080,5080,5080,51
20240314,100800,135598535,5080,5100,5100,5080,155
20240314,100700,134809125,5110,5110,5110,5110,175
20240314,100600,133914875,5120,5120,5120,5120,3
20240314,100500,133899515,5110,5100,5110,5100,75
20240314,100400,133516715,5100,5100,5100,5100,526
20240314,100300,130834115,5090,5090,5090,5090,0
20240314,100200,130834115,5090,5100,5100,5090,510
20240314,100100,128233215,5100,5090,5100,5090,11
20240314,100000,128177215,5090,5090,5090,5090,6
20240314,095900,128146675,5100,5090,5100,5090,168
20240314,095800,127290785,5090,5090,5090,5090,11
20240314,095700,127234795,5100,5100,5100,5100,0
20240314,095600,127234795,5100,5100,5100,5100,466
20240314,095500,124858195,5100,5100,5100,5100,100
20240314,095400,124348195,5100,5090,5100,5090,4261
20240314,095300,102617265,5080,5080,5080,5080,15
20240314,095200,102541065,5090,5070,5090,5070,3256
20240314,095100,85970095,5070,5070,5070,5070,10
20240314,095000,85919395,5060,5060,5060,5060,78
20240314,094900,85524715,5060,5060,5060,5060,23
20240314,094800,85408335,5060,5060,5060,5050,629
20240314,094700,82231835,5050,5050,5050,5050,0
20240314,094600,82231835,5050,5050,5050,5050,0
20240314,094500,82231835,5050,5050,5050,5050,15
20240314,094400,82156085,5100,5100,5100,5100,0
20240314,094300,82156085,5100,5040,5100,5040,300
20240314,094200,80626955,5030,5030,5030,5030,2
20240314,094100,80616895,5030,5030,5030,5030,1
20240314,094000,80611865,5010,5020,5020,5010,31
20240314,093900,80456355,5010,5020,5020,5010,300
20240314,093800,78953255,5020,5030,5030,5020,251
20240314,093700,77692835,5020,5020,5020,5020,0
20240314,093600,77692835,5020,5020,5020,5020,0
20240314,093500,77692835,5020,5020,5020,5020,13
20240314,093400,77627575,5020,5060,5060,5020,29
20240314,093300,77481385,5050,5070,5070,5050,184
20240314,093200,76549185,5060,5060,5060,5060,0
20240314,093100,76549185,5060,5060,5060,5060,1
20240314,093000,76544125,5070,5070,5070,5070,0
20240314,092900,76544125,5070,5100,5100,5070,522
20240314,092800,73882245,5100,5100,5100,5100,540
20240314,092700,71128245,5100,5080,5100,5050,1596
20240314,092600,63039435,5090,5090,5090,5090,0
20240314,092500,63039435,5090,5090,5090,5090,0
20240314,092400,63039435,5090,5080,5090,5070,532
20240314,092300,60331945,5040,5040,5040,5040,0
20240314,092200,60331945,5040,5010,5040,5010,223
20240314,092100,59208055,5000,4990,5000,4990,2500
20240314,092000,46718055,4980,4980,4980,4980,125
20240314,091900,46095555,4980,4980,4980,4980,0
20240314,091800,46095555,4980,4980,4980,4980,0
20240314,091700,46095555,4980,4980,4980,4980,28
20240314,091600,45956115,4980,4975,4980,4975,619
20240314,091500,42873585,4980,4975,4980,4975,156
20240314,091400,42096735,4975,4980,4980,4975,366
20240314,091300,40274155,4980,4985,4985,4980,240
20240314,091200,39078525,4985,4985,4985,4985,0
20240314,091100,39078525,4985,4995,4995,4950,1278
20240314,091000,32720010,5000,4995,5000,4995,226
20240314,090900,31590080,5000,4985,5000,4985,154
20240314,090800,30820870,5000,5040,5050,5000,236
20240314,090700,29639580,5030,5000,5030,5000,184
20240314,090600,28714120,4975,4965,4975,4965,2994
20240314,090500,13823880,4950,4955,4955,4950,1059
20240314,090400,8581825,4950,4950,4950,4950,0
20240314,090300,8581825,4950,4950,4950,4950,0
20240314,090200,8581825,4950,4950,4950,4950,0
20240314,090100,8581825,4950,4950,4975,4950,202
20240314,090000,7581900,4975,4975,4975,4975,1521