KissMeData/123700/min/candle-20240314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,201500,149069855,3700,3700,3700,3700,1292
20240314,201400,149069855,3700,3700,3700,3700,0
20240314,201300,149069855,3700,3700,3700,3700,0
20240314,201200,149069855,3700,3700,3700,3700,0
20240314,201100,149069855,3700,3700,3700,3700,0
20240314,201000,149069855,3700,3700,3700,3700,0
20240314,200900,149069855,3700,3700,3700,3700,0
20240314,200800,149069855,3700,3700,3700,3700,0
20240314,200700,149069855,3700,3700,3700,3700,0
20240314,200600,149069855,3700,3700,3700,3700,0
20240314,200500,149069855,3700,3700,3700,3700,0
20240314,200400,149069855,3700,3700,3700,3700,0
20240314,200300,149069855,3700,3700,3700,3700,0
20240314,200200,149069855,3700,3700,3700,3700,0
20240314,200100,149069855,3700,3700,3700,3700,0
20240314,200000,149069855,3700,3700,3700,3700,0
20240314,195900,149069855,3700,3700,3700,3700,0
20240314,195800,149069855,3700,3700,3700,3700,0
20240314,195700,149069855,3700,3700,3700,3700,0
20240314,195600,149069855,3700,3700,3700,3700,0
20240314,195500,149069855,3700,3700,3700,3700,0
20240314,195400,149069855,3700,3700,3700,3700,0
20240314,195300,149069855,3700,3700,3700,3700,0
20240314,195200,149069855,3700,3700,3700,3700,0
20240314,195100,149069855,3700,3700,3700,3700,0
20240314,195000,149069855,3700,3700,3700,3700,0
20240314,194900,149069855,3700,3700,3700,3700,0
20240314,194800,149069855,3700,3700,3700,3700,0
20240314,194700,149069855,3700,3700,3700,3700,0
20240314,194600,149069855,3700,3700,3700,3700,0
20240314,194500,149069855,3700,3700,3700,3700,1292
20240314,194400,149069855,3700,3700,3700,3700,0
20240314,194300,149069855,3700,3700,3700,3700,0
20240314,194200,149069855,3700,3700,3700,3700,0
20240314,194100,149069855,3700,3700,3700,3700,0
20240314,194000,149069855,3700,3700,3700,3700,0
20240314,193900,149069855,3700,3700,3700,3700,0
20240314,193800,149069855,3700,3700,3700,3700,0
20240314,193700,149069855,3700,3700,3700,3700,0
20240314,193600,149069855,3700,3700,3700,3700,0
20240314,193500,149069855,3700,3700,3700,3700,0
20240314,193400,149069855,3700,3700,3700,3700,0
20240314,193300,149069855,3700,3700,3700,3700,0
20240314,193200,149069855,3700,3700,3700,3700,0
20240314,193100,149069855,3700,3700,3700,3700,0
20240314,193000,149069855,3700,3700,3700,3700,0
20240314,192900,149069855,3700,3700,3700,3700,0
20240314,192800,149069855,3700,3700,3700,3700,0
20240314,192700,149069855,3700,3700,3700,3700,0
20240314,192600,149069855,3700,3700,3700,3700,0
20240314,192500,149069855,3700,3700,3700,3700,0
20240314,192400,149069855,3700,3700,3700,3700,0
20240314,192300,149069855,3700,3700,3700,3700,0
20240314,192200,149069855,3700,3700,3700,3700,0
20240314,192100,149069855,3700,3700,3700,3700,0
20240314,192000,149069855,3700,3700,3700,3700,0
20240314,191900,149069855,3700,3700,3700,3700,0
20240314,191800,149069855,3700,3700,3700,3700,0
20240314,191700,149069855,3700,3700,3700,3700,0
20240314,191600,149069855,3700,3700,3700,3700,0
20240314,191500,149069855,3700,3700,3700,3700,1292
20240314,191400,149069855,3700,3700,3700,3700,0
20240314,191300,149069855,3700,3700,3700,3700,0
20240314,191200,149069855,3700,3700,3700,3700,0
20240314,191100,149069855,3700,3700,3700,3700,0
20240314,191000,149069855,3700,3700,3700,3700,0
20240314,190900,149069855,3700,3700,3700,3700,0
20240314,190800,149069855,3700,3700,3700,3700,0
20240314,190700,149069855,3700,3700,3700,3700,0
20240314,190600,149069855,3700,3700,3700,3700,0
20240314,190500,149069855,3700,3700,3700,3700,0
20240314,190400,149069855,3700,3700,3700,3700,0
20240314,190300,149069855,3700,3700,3700,3700,0
20240314,190200,149069855,3700,3700,3700,3700,0
20240314,190100,149069855,3700,3700,3700,3700,0
20240314,190000,149069855,3700,3700,3700,3700,0
20240314,185900,149069855,3700,3700,3700,3700,0
20240314,185800,149069855,3700,3700,3700,3700,0
20240314,185700,149069855,3700,3700,3700,3700,0
20240314,185600,149069855,3700,3700,3700,3700,0
20240314,185500,149069855,3700,3700,3700,3700,0
20240314,185400,149069855,3700,3700,3700,3700,0
20240314,185300,149069855,3700,3700,3700,3700,0
20240314,185200,149069855,3700,3700,3700,3700,0
20240314,185100,149069855,3700,3700,3700,3700,0
20240314,185000,149069855,3700,3700,3700,3700,0
20240314,184900,149069855,3700,3700,3700,3700,0
20240314,184800,149069855,3700,3700,3700,3700,0
20240314,184700,149069855,3700,3700,3700,3700,0
20240314,184600,149069855,3700,3700,3700,3700,0
20240314,184500,149069855,3700,3700,3700,3700,1292
20240314,184400,149069855,3700,3700,3700,3700,0
20240314,184300,149069855,3700,3700,3700,3700,0
20240314,184200,149069855,3700,3700,3700,3700,0
20240314,184100,149069855,3700,3700,3700,3700,0
20240314,184000,149069855,3700,3700,3700,3700,0
20240314,183900,149069855,3700,3700,3700,3700,0
20240314,183800,149069855,3700,3700,3700,3700,0
20240314,183700,149069855,3700,3700,3700,3700,0
20240314,183600,149069855,3700,3700,3700,3700,0
20240314,183500,149069855,3700,3700,3700,3700,0
20240314,183400,149069855,3700,3700,3700,3700,0
20240314,183300,149069855,3700,3700,3700,3700,0
20240314,183200,149069855,3700,3700,3700,3700,0
20240314,183100,149069855,3700,3700,3700,3700,0
20240314,183000,149069855,3700,3700,3700,3700,0
20240314,182900,149069855,3700,3700,3700,3700,0
20240314,182800,149069855,3700,3700,3700,3700,0
20240314,182700,149069855,3700,3700,3700,3700,0
20240314,182600,149069855,3700,3700,3700,3700,0
20240314,182500,149069855,3700,3700,3700,3700,0
20240314,182400,149069855,3700,3700,3700,3700,0
20240314,182300,149069855,3700,3700,3700,3700,0
20240314,182200,149069855,3700,3700,3700,3700,0
20240314,182100,149069855,3700,3700,3700,3700,0
20240314,182000,149069855,3700,3700,3700,3700,0
20240314,181900,149069855,3700,3700,3700,3700,0
20240314,181800,149069855,3700,3700,3700,3700,0
20240314,181700,149069855,3700,3700,3700,3700,0
20240314,181600,149069855,3700,3700,3700,3700,0
20240314,181500,149069855,3700,3700,3700,3700,1292
20240314,181400,149069855,3700,3700,3700,3700,0
20240314,181300,149069855,3700,3700,3700,3700,0
20240314,181200,149069855,3700,3700,3700,3700,0
20240314,181100,149069855,3700,3700,3700,3700,0
20240314,181000,149069855,3700,3700,3700,3700,0
20240314,180900,149069855,3700,3700,3700,3700,0
20240314,180800,149069855,3700,3700,3700,3700,0
20240314,180700,149069855,3700,3700,3700,3700,0
20240314,180600,149069855,3700,3700,3700,3700,0
20240314,180500,149069855,3700,3700,3700,3700,0
20240314,180400,149069855,3700,3700,3700,3700,0
20240314,180300,149069855,3700,3700,3700,3700,0
20240314,180200,149069855,3700,3700,3700,3700,0
20240314,180100,149069855,3700,3700,3700,3700,0
20240314,180000,149069855,3700,3700,3700,3700,0
20240314,175900,149069855,3700,3700,3700,3700,0
20240314,175800,149069855,3700,3700,3700,3700,0
20240314,175700,149069855,3700,3700,3700,3700,0
20240314,175600,149069855,3700,3700,3700,3700,0
20240314,175500,149069855,3700,3700,3700,3700,0
20240314,175400,149069855,3700,3700,3700,3700,0
20240314,175300,149069855,3700,3700,3700,3700,0
20240314,175200,149069855,3700,3700,3700,3700,0
20240314,175100,149069855,3700,3700,3700,3700,0
20240314,175000,149069855,3700,3700,3700,3700,0
20240314,174900,149069855,3700,3700,3700,3700,0
20240314,174800,149069855,3700,3700,3700,3700,0
20240314,174700,149069855,3700,3700,3700,3700,0
20240314,174600,149069855,3700,3700,3700,3700,0
20240314,174500,149069855,3700,3700,3700,3700,1292
20240314,174400,149069855,3700,3700,3700,3700,0
20240314,174300,149069855,3700,3700,3700,3700,0
20240314,174200,149069855,3700,3700,3700,3700,0
20240314,174100,149069855,3700,3700,3700,3700,0
20240314,174000,149069855,3700,3700,3700,3700,0
20240314,173900,149069855,3700,3700,3700,3700,0
20240314,173800,149069855,3700,3700,3700,3700,0
20240314,173700,149069855,3700,3700,3700,3700,0
20240314,173600,149069855,3700,3700,3700,3700,0
20240314,173500,149069855,3700,3700,3700,3700,0
20240314,173400,149069855,3700,3700,3700,3700,0
20240314,173300,149069855,3700,3700,3700,3700,0
20240314,173200,149069855,3700,3700,3700,3700,0
20240314,173100,149069855,3700,3700,3700,3700,0
20240314,173000,149069855,3700,3700,3700,3700,0
20240314,172900,149069855,3700,3700,3700,3700,0
20240314,172800,149069855,3700,3700,3700,3700,0
20240314,172700,149069855,3700,3700,3700,3700,0
20240314,172600,149069855,3700,3700,3700,3700,0
20240314,172500,149069855,3700,3700,3700,3700,0
20240314,172400,149069855,3700,3700,3700,3700,0
20240314,172300,149069855,3700,3700,3700,3700,0
20240314,172200,149069855,3700,3700,3700,3700,0
20240314,172100,149069855,3700,3700,3700,3700,0
20240314,172000,149069855,3700,3700,3700,3700,0
20240314,171900,149069855,3700,3700,3700,3700,0
20240314,171800,149069855,3700,3700,3700,3700,0
20240314,171700,149069855,3700,3700,3700,3700,0
20240314,171600,149069855,3700,3700,3700,3700,0
20240314,171500,149069855,3700,3700,3700,3700,1292
20240314,171400,149069855,3700,3700,3700,3700,0
20240314,171300,149069855,3700,3700,3700,3700,0
20240314,171200,149069855,3700,3700,3700,3700,0
20240314,171100,149069855,3700,3700,3700,3700,0
20240314,171000,149069855,3700,3700,3700,3700,0
20240314,170900,149069855,3700,3700,3700,3700,0
20240314,170800,149069855,3700,3700,3700,3700,0
20240314,170700,149069855,3700,3700,3700,3700,0
20240314,170600,149069855,3700,3700,3700,3700,0
20240314,170500,149069855,3700,3700,3700,3700,0
20240314,170400,149069855,3700,3700,3700,3700,0
20240314,170300,149069855,3700,3700,3700,3700,0
20240314,170200,149069855,3700,3700,3700,3700,0
20240314,170100,149069855,3700,3700,3700,3700,0
20240314,170000,149069855,3700,3700,3700,3700,0
20240314,165900,149069855,3700,3700,3700,3700,0
20240314,165800,149069855,3700,3700,3700,3700,0
20240314,165700,149069855,3700,3700,3700,3700,0
20240314,165600,149069855,3700,3700,3700,3700,0
20240314,165500,149069855,3700,3700,3700,3700,0
20240314,165400,149069855,3700,3700,3700,3700,0
20240314,165300,149069855,3700,3700,3700,3700,0
20240314,165200,149069855,3700,3700,3700,3700,0
20240314,165100,149069855,3700,3700,3700,3700,0
20240314,165000,149069855,3700,3700,3700,3700,0
20240314,164900,149069855,3700,3700,3700,3700,0
20240314,164800,149069855,3700,3700,3700,3700,0
20240314,164700,149069855,3700,3700,3700,3700,0
20240314,164600,149069855,3700,3700,3700,3700,0
20240314,164500,149069855,3700,3700,3700,3700,1292
20240314,164400,149069855,3700,3700,3700,3700,0
20240314,164300,149069855,3700,3700,3700,3700,0
20240314,164200,149069855,3700,3700,3700,3700,0
20240314,164100,149069855,3700,3700,3700,3700,0
20240314,164000,149069855,3700,3700,3700,3700,0
20240314,163900,149069855,3700,3700,3700,3700,0
20240314,163800,149069855,3700,3700,3700,3700,0
20240314,163700,149069855,3700,3700,3700,3700,0
20240314,163600,149069855,3700,3700,3700,3700,0
20240314,163500,149069855,3700,3700,3700,3700,0
20240314,163400,149069855,3700,3700,3700,3700,0
20240314,163300,149069855,3700,3700,3700,3700,0
20240314,163200,149069855,3700,3700,3700,3700,0
20240314,163100,149069855,3700,3700,3700,3700,0
20240314,163000,149069855,3700,3700,3700,3700,0
20240314,162900,149069855,3700,3700,3700,3700,0
20240314,162800,149069855,3700,3700,3700,3700,0
20240314,162700,149069855,3700,3700,3700,3700,0
20240314,162600,149069855,3700,3700,3700,3700,0
20240314,162500,149069855,3700,3700,3700,3700,0
20240314,162400,149069855,3700,3700,3700,3700,0
20240314,162300,149069855,3700,3700,3700,3700,0
20240314,162200,149069855,3700,3700,3700,3700,0
20240314,162100,149069855,3700,3700,3700,3700,0
20240314,162000,149069855,3700,3700,3700,3700,0
20240314,161900,149069855,3700,3700,3700,3700,0
20240314,161800,149069855,3700,3700,3700,3700,0
20240314,161700,149069855,3700,3700,3700,3700,0
20240314,161600,149069855,3700,3700,3700,3700,0
20240314,161500,149069855,3700,3700,3700,3700,1292
20240314,161400,149069855,3700,3700,3700,3700,0
20240314,161300,149069855,3700,3700,3700,3700,0
20240314,161200,149069855,3700,3700,3700,3700,0
20240314,161100,149069855,3700,3700,3700,3700,0
20240314,161000,149069855,3700,3700,3700,3700,0
20240314,160900,149069855,3700,3700,3700,3700,0
20240314,160800,149069855,3700,3700,3700,3700,0
20240314,160700,149069855,3700,3700,3700,3700,0
20240314,160600,149069855,3700,3700,3700,3700,0
20240314,160500,149069855,3700,3700,3700,3700,0
20240314,160400,149069855,3700,3700,3700,3700,0
20240314,160300,149069855,3700,3700,3700,3700,0
20240314,160200,149069855,3700,3700,3700,3700,0
20240314,160100,149069855,3700,3700,3700,3700,0
20240314,160000,149069855,3700,3700,3700,3700,0
20240314,155900,149069855,3700,3700,3700,3700,0
20240314,155800,149069855,3700,3700,3700,3700,0
20240314,155700,149069855,3700,3700,3700,3700,0
20240314,155600,149069855,3700,3700,3700,3700,0
20240314,155500,149069855,3700,3700,3700,3700,0
20240314,155400,149069855,3700,3700,3700,3700,0
20240314,155300,149069855,3700,3700,3700,3700,0
20240314,155200,149069855,3700,3700,3700,3700,0
20240314,155100,149069855,3700,3700,3700,3700,0
20240314,155000,149069855,3700,3700,3700,3700,0
20240314,154900,149069855,3700,3700,3700,3700,0
20240314,154800,149069855,3700,3700,3700,3700,0
20240314,154700,149069855,3700,3700,3700,3700,0
20240314,154600,149069855,3700,3700,3700,3700,0
20240314,154500,149069855,3700,3700,3700,3700,1292
20240314,154400,149069855,3700,3700,3700,3700,0
20240314,154300,149069855,3700,3700,3700,3700,0
20240314,154200,149069855,3700,3700,3700,3700,0
20240314,154100,149069855,3700,3700,3700,3700,0
20240314,154000,149069855,3700,3700,3700,3700,0
20240314,153900,149069855,3700,3700,3700,3700,0
20240314,153800,149069855,3700,3700,3700,3700,0
20240314,153700,149069855,3700,3700,3700,3700,0
20240314,153600,149069855,3700,3700,3700,3700,0
20240314,153500,149069855,3700,3700,3700,3700,0
20240314,153400,149069855,3700,3700,3700,3700,0
20240314,153300,149069855,3700,3700,3700,3700,0
20240314,153200,149069855,3700,3700,3700,3700,0
20240314,153100,149069855,3700,3700,3700,3700,0
20240314,153000,149069855,3700,3700,3700,3700,1292
20240314,152900,144289455,3695,3695,3695,3695,0
20240314,152800,144289455,3695,3695,3695,3695,0
20240314,152700,144289455,3695,3695,3695,3695,0
20240314,152600,144289455,3695,3695,3695,3695,0
20240314,152500,144289455,3695,3695,3695,3695,0
20240314,152400,144289455,3695,3695,3695,3695,0
20240314,152300,144289455,3695,3695,3695,3695,0
20240314,152200,144289455,3695,3695,3695,3695,0
20240314,152100,144289455,3695,3695,3695,3695,0
20240314,152000,144289455,3695,3695,3695,3695,0
20240314,151900,144289455,3695,3670,3695,3670,103
20240314,151800,143911245,3700,3700,3700,3700,0
20240314,151700,143911245,3700,3700,3700,3670,43
20240314,151600,143752655,3700,3690,3700,3690,681
20240314,151500,141237445,3690,3690,3690,3690,1
20240314,151400,141233755,3690,3690,3690,3690,0
20240314,151300,141233755,3690,3690,3690,3690,2
20240314,151200,141226375,3690,3685,3690,3685,269
20240314,151100,140233770,3690,3690,3690,3690,0
20240314,151000,140233770,3690,3690,3690,3690,0
20240314,150900,140233770,3690,3690,3690,3690,200
20240314,150800,139495770,3690,3690,3690,3690,1
20240314,150700,139492080,3680,3690,3690,3680,2
20240314,150600,139484710,3690,3685,3690,3685,2
20240314,150500,139477335,3685,3680,3685,3680,7
20240314,150400,139451550,3685,3685,3685,3685,2
20240314,150300,139444180,3690,3690,3690,3690,300
20240314,150200,138337180,3690,3690,3690,3690,4
20240314,150100,138322420,3690,3690,3690,3690,0
20240314,150000,138322420,3690,3690,3690,3690,4
20240314,145900,138307660,3690,3690,3690,3690,2
20240314,145800,138300280,3685,3685,3685,3685,1
20240314,145700,138296595,3685,3685,3685,3685,0
20240314,145600,138296595,3685,3685,3685,3685,0
20240314,145500,138296595,3685,3685,3685,3685,0
20240314,145400,138296595,3685,3685,3685,3685,0
20240314,145300,138296595,3685,3685,3685,3685,0
20240314,145200,138296595,3685,3685,3685,3685,0
20240314,145100,138296595,3685,3685,3685,3685,111
20240314,145000,137887560,3690,3690,3690,3690,58
20240314,144900,137673540,3695,3695,3695,3695,0
20240314,144800,137673540,3695,3695,3695,3695,0
20240314,144700,137673540,3695,3695,3695,3695,5
20240314,144600,137655065,3695,3695,3695,3695,0
20240314,144500,137655065,3695,3695,3695,3695,3
20240314,144400,137643980,3690,3690,3690,3690,0
20240314,144300,137643980,3690,3690,3690,3690,0
20240314,144200,137643980,3690,3690,3690,3690,2
20240314,144100,137636600,3695,3700,3700,3695,80
20240314,144000,137340900,3700,3700,3700,3700,0
20240314,143900,137340900,3700,3700,3700,3700,4
20240314,143800,137326100,3700,3700,3700,3700,1
20240314,143700,137322400,3695,3690,3695,3690,51
20240314,143600,137133960,3700,3695,3700,3695,9
20240314,143500,137100700,3700,3700,3700,3695,243
20240314,143400,136201810,3700,3700,3700,3700,17
20240314,143300,136138910,3700,3690,3700,3690,981
20240314,143200,132515230,3690,3685,3690,3685,1267
20240314,143100,127840335,3685,3685,3685,3685,107
20240314,143000,127446040,3690,3675,3690,3675,1297
20240314,142900,122670315,3675,3675,3675,3675,0
20240314,142800,122670315,3675,3675,3675,3675,0
20240314,142700,122670315,3675,3675,3675,3675,204
20240314,142600,121920615,3670,3670,3670,3670,298
20240314,142500,120826955,3670,3670,3670,3670,0
20240314,142400,120826955,3670,3670,3670,3670,0
20240314,142300,120826955,3670,3670,3670,3670,100
20240314,142200,120459955,3670,3670,3670,3670,0
20240314,142100,120459955,3670,3670,3670,3670,0
20240314,142000,120459955,3670,3670,3670,3670,0
20240314,141900,120459955,3670,3670,3670,3670,3
20240314,141800,120448945,3665,3665,3665,3665,0
20240314,141700,120448945,3665,3665,3665,3665,372
20240314,141600,119085565,3665,3665,3665,3665,3
20240314,141500,119074570,3665,3660,3665,3660,34
20240314,141400,118949965,3655,3655,3655,3655,0
20240314,141300,118949965,3655,3655,3655,3655,0
20240314,141200,118949965,3655,3655,3655,3655,0
20240314,141100,118949965,3655,3655,3655,3655,0
20240314,141000,118949965,3655,3655,3655,3655,200
20240314,140900,118218965,3650,3650,3650,3650,0
20240314,140800,118218965,3650,3660,3660,3650,137
20240314,140700,117718765,3665,3665,3665,3665,1
20240314,140600,117715100,3665,3660,3665,3660,353
20240314,140500,116421455,3660,3660,3660,3660,0
20240314,140400,116421455,3660,3660,3660,3660,30
20240314,140300,116311655,3665,3665,3665,3665,286
20240314,140200,115263465,3665,3665,3665,3665,0
20240314,140100,115263465,3665,3665,3665,3665,0
20240314,140000,115263465,3665,3665,3665,3665,0
20240314,135900,115263465,3665,3665,3665,3665,0
20240314,135800,115263465,3665,3665,3665,3665,0
20240314,135700,115263465,3665,3665,3665,3665,0
20240314,135600,115263465,3665,3665,3665,3665,0
20240314,135500,115263465,3665,3665,3665,3665,0
20240314,135400,115263465,3665,3665,3665,3665,2
20240314,135300,115256135,3650,3650,3650,3650,0
20240314,135200,115256135,3650,3650,3650,3650,8
20240314,135100,115226935,3665,3650,3665,3650,1717
20240314,135000,108945395,3655,3655,3655,3655,5
20240314,134900,108927120,3645,3650,3650,3645,700
20240314,134800,106373800,3655,3655,3655,3655,162
20240314,134700,105781690,3660,3660,3660,3660,1
20240314,134600,105778030,3655,3655,3655,3655,113
20240314,134500,105365015,3655,3655,3655,3655,0
20240314,134400,105365015,3655,3655,3655,3655,0
20240314,134300,105365015,3655,3655,3655,3655,0
20240314,134200,105365015,3655,3655,3655,3655,1
20240314,134100,105361360,3655,3655,3655,3655,0
20240314,134000,105361360,3655,3655,3655,3655,0
20240314,133900,105361360,3655,3655,3655,3655,0
20240314,133800,105361360,3655,3655,3655,3655,0
20240314,133700,105361360,3655,3655,3655,3655,0
20240314,133600,105361360,3655,3655,3655,3655,1
20240314,133500,105357705,3655,3655,3655,3655,0
20240314,133400,105357705,3655,3655,3655,3655,0
20240314,133300,105357705,3655,3655,3655,3655,5
20240314,133200,105339430,3655,3655,3655,3655,0
20240314,133100,105339430,3655,3655,3655,3655,0
20240314,133000,105339430,3655,3655,3655,3655,1
20240314,132900,105335775,3655,3655,3655,3655,0
20240314,132800,105335775,3655,3655,3655,3655,0
20240314,132700,105335775,3655,3655,3655,3655,1
20240314,132600,105332120,3655,3655,3655,3655,0
20240314,132500,105332120,3655,3655,3655,3655,2
20240314,132400,105324810,3655,3655,3655,3655,1
20240314,132300,105321155,3650,3650,3650,3650,0
20240314,132200,105321155,3650,3650,3650,3650,0
20240314,132100,105321155,3650,3650,3650,3650,300
20240314,132000,104226155,3655,3655,3655,3655,0
20240314,131900,104226155,3655,3655,3655,3655,0
20240314,131800,104226155,3655,3650,3655,3650,451
20240314,131700,102580000,3655,3655,3655,3655,0
20240314,131600,102580000,3655,3655,3655,3655,1
20240314,131500,102576345,3655,3655,3655,3655,0
20240314,131400,102576345,3655,3655,3655,3655,0
20240314,131300,102576345,3655,3655,3655,3655,0
20240314,131200,102576345,3655,3655,3655,3655,1
20240314,131100,102572690,3650,3650,3650,3650,269
20240314,131000,101590840,3655,3655,3655,3655,0
20240314,130900,101590840,3655,3655,3655,3655,0
20240314,130800,101590840,3655,3655,3655,3655,0
20240314,130700,101590840,3655,3655,3655,3655,1
20240314,130600,101587185,3655,3655,3655,3655,0
20240314,130500,101587185,3655,3655,3655,3655,0
20240314,130400,101587185,3655,3655,3655,3655,72
20240314,130300,101324025,3650,3650,3650,3650,0
20240314,130200,101324025,3650,3650,3650,3650,15
20240314,130100,101269275,3655,3655,3655,3655,1
20240314,130000,101265620,3655,3655,3655,3655,1
20240314,125900,101261965,3655,3655,3655,3655,1
20240314,125800,101258310,3645,3650,3650,3645,250
20240314,125700,100347010,3660,3660,3660,3660,0
20240314,125600,100347010,3660,3660,3660,3660,0
20240314,125500,100347010,3660,3660,3660,3660,0
20240314,125400,100347010,3660,3660,3660,3660,1
20240314,125300,100343350,3645,3645,3645,3645,0
20240314,125200,100343350,3645,3645,3645,3645,0
20240314,125100,100343350,3645,3645,3645,3645,40
20240314,125000,100197550,3660,3660,3660,3660,0
20240314,124900,100197550,3660,3660,3660,3660,0
20240314,124800,100197550,3660,3660,3660,3660,1
20240314,124700,100193890,3650,3650,3650,3650,0
20240314,124600,100193890,3650,3650,3650,3650,0
20240314,124500,100193890,3650,3645,3650,3645,58
20240314,124400,99982450,3650,3650,3650,3650,3
20240314,124300,99971500,3650,3650,3650,3650,4
20240314,124200,99956900,3650,3645,3650,3645,2
20240314,124100,99949605,3650,3650,3650,3650,6
20240314,124000,99927705,3645,3645,3645,3645,258
20240314,123900,98987295,3645,3645,3645,3645,1
20240314,123800,98983650,3650,3650,3650,3650,0
20240314,123700,98983650,3650,3650,3650,3650,239
20240314,123600,98111300,3655,3655,3655,3655,1
20240314,123500,98107645,3650,3650,3650,3650,1
20240314,123400,98103995,3655,3655,3655,3655,0
20240314,123300,98103995,3655,3655,3655,3655,0
20240314,123200,98103995,3655,3655,3655,3655,0
20240314,123100,98103995,3655,3655,3655,3655,0
20240314,123000,98103995,3655,3655,3655,3655,1
20240314,122900,98100340,3655,3655,3655,3655,1
20240314,122800,98096685,3645,3645,3645,3645,372
20240314,122700,96740745,3650,3650,3650,3650,7
20240314,122600,96715195,3655,3655,3655,3655,0
20240314,122500,96715195,3655,3655,3655,3655,140
20240314,122400,96203495,3655,3655,3655,3655,1
20240314,122300,96199840,3655,3655,3655,3655,5
20240314,122200,96181565,3655,3655,3655,3655,0
20240314,122100,96181565,3655,3655,3655,3655,0
20240314,122000,96181565,3655,3655,3655,3655,215
20240314,121900,95395740,3660,3660,3660,3660,0
20240314,121800,95395740,3660,3660,3660,3660,1
20240314,121700,95392080,3660,3660,3660,3660,0
20240314,121600,95392080,3660,3660,3660,3660,0
20240314,121500,95392080,3660,3660,3660,3660,0
20240314,121400,95392080,3660,3660,3660,3660,0
20240314,121300,95392080,3660,3660,3660,3660,0
20240314,121200,95392080,3660,3655,3660,3655,27
20240314,121100,95293390,3660,3660,3660,3660,0
20240314,121000,95293390,3660,3660,3660,3660,0
20240314,120900,95293390,3660,3660,3660,3660,0
20240314,120800,95293390,3660,3660,3660,3660,0
20240314,120700,95293390,3660,3660,3660,3660,0
20240314,120600,95293390,3660,3660,3660,3660,1
20240314,120500,95289730,3655,3655,3655,3655,0
20240314,120400,95289730,3655,3655,3655,3655,144
20240314,120300,94763410,3655,3655,3655,3655,0
20240314,120200,94763410,3655,3655,3655,3655,0
20240314,120100,94763410,3655,3655,3655,3655,1
20240314,120000,94759755,3660,3660,3660,3660,1
20240314,115900,94756095,3655,3660,3660,3655,902
20240314,115800,91457200,3660,3660,3660,3660,383
20240314,115700,90055420,3660,3655,3660,3655,10
20240314,115600,90018845,3655,3655,3660,3655,33
20240314,115500,89898090,3655,3655,3655,3655,104
20240314,115400,89517970,3655,3655,3655,3655,2
20240314,115300,89510660,3655,3655,3655,3655,1
20240314,115200,89507005,3655,3655,3655,3655,0
20240314,115100,89507005,3655,3655,3655,3655,4
20240314,115000,89492385,3655,3655,3655,3655,0
20240314,114900,89492385,3655,3655,3655,3655,0
20240314,114800,89492385,3655,3655,3655,3655,1
20240314,114700,89488730,3655,3655,3655,3655,0
20240314,114600,89488730,3655,3655,3655,3655,60
20240314,114500,89269430,3650,3650,3650,3650,2
20240314,114400,89262130,3645,3650,3650,3645,10
20240314,114300,89225650,3645,3650,3650,3645,73
20240314,114200,88959205,3650,3650,3650,3650,15
20240314,114100,88904455,3655,3655,3655,3655,0
20240314,114000,88904455,3655,3655,3655,3655,100
20240314,113900,88538955,3655,3655,3655,3655,1
20240314,113800,88535300,3655,3655,3655,3655,0
20240314,113700,88535300,3655,3655,3655,3655,0
20240314,113600,88535300,3655,3655,3655,3655,1
20240314,113500,88531645,3650,3650,3650,3650,16
20240314,113400,88473245,3650,3650,3650,3650,0
20240314,113300,88473245,3650,3650,3650,3650,273
20240314,113200,87476795,3650,3650,3650,3650,0
20240314,113100,87476795,3650,3645,3650,3645,2
20240314,113000,87469500,3650,3650,3650,3650,2
20240314,112900,87462200,3655,3655,3655,3655,0
20240314,112800,87462200,3655,3655,3655,3655,0
20240314,112700,87462200,3655,3655,3655,3655,0
20240314,112600,87462200,3655,3655,3655,3655,0
20240314,112500,87462200,3655,3655,3655,3655,0
20240314,112400,87462200,3655,3655,3655,3655,1
20240314,112300,87458545,3650,3650,3650,3650,0
20240314,112200,87458545,3650,3650,3650,3650,26
20240314,112100,87363645,3660,3660,3660,3660,0
20240314,112000,87363645,3660,3660,3660,3660,0
20240314,111900,87363645,3660,3660,3660,3660,0
20240314,111800,87363645,3660,3660,3660,3660,31
20240314,111700,87250185,3660,3660,3660,3660,0
20240314,111600,87250185,3660,3660,3660,3660,0
20240314,111500,87250185,3660,3660,3660,3660,0
20240314,111400,87250185,3660,3660,3660,3660,7
20240314,111300,87224565,3665,3665,3665,3665,0
20240314,111200,87224565,3665,3665,3665,3665,29
20240314,111100,87118280,3665,3660,3665,3660,10
20240314,111000,87081635,3650,3650,3650,3650,5
20240314,110900,87063385,3655,3655,3655,3655,290
20240314,110800,86003435,3655,3655,3655,3655,0
20240314,110700,86003435,3655,3655,3655,3655,610
20240314,110600,83773885,3665,3655,3665,3655,7
20240314,110500,83748290,3655,3655,3655,3655,29
20240314,110400,83642295,3650,3645,3650,3645,2262
20240314,110300,75386430,3645,3645,3645,3645,0
20240314,110200,75386430,3645,3645,3645,3645,0
20240314,110100,75386430,3645,3645,3645,3645,1
20240314,110000,75382785,3645,3645,3645,3645,137
20240314,105900,74883420,3645,3645,3645,3645,0
20240314,105800,74883420,3645,3645,3645,3645,1000
20240314,105700,71238420,3640,3640,3640,3640,0
20240314,105600,71238420,3640,3640,3640,3640,0
20240314,105500,71238420,3640,3640,3640,3640,18
20240314,105400,71172900,3640,3640,3640,3640,183
20240314,105300,70506780,3645,3645,3645,3645,0
20240314,105200,70506780,3645,3645,3645,3645,0
20240314,105100,70506780,3645,3645,3645,3645,1
20240314,105000,70503135,3630,3640,3640,3630,1500
20240314,104900,65053440,3645,3645,3645,3645,0
20240314,104800,65053440,3645,3645,3645,3645,0
20240314,104700,65053440,3645,3645,3645,3645,0
20240314,104600,65053440,3645,3645,3645,3645,0
20240314,104500,65053440,3645,3645,3645,3645,0
20240314,104400,65053440,3645,3645,3645,3645,1
20240314,104300,65049795,3645,3645,3645,3645,5
20240314,104200,65031570,3635,3635,3635,3635,0
20240314,104100,65031570,3635,3635,3635,3635,0
20240314,104000,65031570,3635,3635,3635,3635,300
20240314,103900,63941070,3650,3645,3650,3645,3
20240314,103800,63930125,3635,3635,3635,3635,0
20240314,103700,63930125,3635,3635,3635,3635,0
20240314,103600,63930125,3635,3635,3635,3635,0
20240314,103500,63930125,3635,3640,3640,3635,4
20240314,103400,63915575,3635,3645,3650,3635,3050
20240314,103300,52821535,3645,3645,3645,3645,0
20240314,103200,52821535,3645,3645,3645,3645,0
20240314,103100,52821535,3645,3650,3650,3645,1503
20240314,103000,47338950,3650,3650,3650,3650,1
20240314,102900,47335300,3665,3665,3665,3665,0
20240314,102800,47335300,3665,3665,3665,3665,0
20240314,102700,47335300,3665,3665,3665,3665,0
20240314,102600,47335300,3665,3665,3665,3665,272
20240314,102500,46338420,3670,3670,3670,3670,0
20240314,102400,46338420,3670,3670,3670,3670,0
20240314,102300,46338420,3670,3670,3670,3670,0
20240314,102200,46338420,3670,3670,3670,3670,0
20240314,102100,46338420,3670,3670,3670,3670,0
20240314,102000,46338420,3670,3670,3670,3670,0
20240314,101900,46338420,3670,3670,3670,3670,0
20240314,101800,46338420,3670,3670,3670,3670,0
20240314,101700,46338420,3670,3670,3670,3670,0
20240314,101600,46338420,3670,3670,3670,3670,0
20240314,101500,46338420,3670,3670,3670,3670,0
20240314,101400,46338420,3670,3670,3670,3670,0
20240314,101300,46338420,3670,3670,3670,3670,0
20240314,101200,46338420,3670,3670,3670,3670,20
20240314,101100,46265020,3670,3665,3670,3665,5
20240314,101000,46246675,3675,3670,3675,3670,10
20240314,100900,46209930,3670,3670,3670,3670,0
20240314,100800,46209930,3670,3670,3670,3670,300
20240314,100700,45108930,3670,3670,3670,3670,42
20240314,100600,44954790,3670,3670,3670,3670,0
20240314,100500,44954790,3670,3670,3670,3670,0
20240314,100400,44954790,3670,3670,3670,3670,0
20240314,100300,44954790,3670,3670,3670,3670,2
20240314,100200,44947450,3670,3665,3670,3665,210
20240314,100100,44176760,3660,3660,3660,3660,19
20240314,100000,44107220,3660,3660,3660,3660,1
20240314,095900,44103560,3670,3670,3670,3670,0
20240314,095800,44103560,3670,3670,3670,3670,1010
20240314,095700,40396860,3670,3670,3670,3670,0
20240314,095600,40396860,3670,3670,3670,3670,0
20240314,095500,40396860,3670,3670,3670,3670,500
20240314,095400,38561860,3670,3650,3670,3650,724
20240314,095300,35919240,3650,3650,3650,3650,233
20240314,095200,35068790,3650,3650,3650,3650,0
20240314,095100,35068790,3650,3640,3650,3635,1248
20240314,095000,30524540,3645,3645,3645,3645,101
20240314,094900,30156395,3640,3645,3645,3640,568
20240314,094800,28087760,3650,3650,3650,3650,124
20240314,094700,27635160,3650,3650,3650,3650,526
20240314,094600,25715260,3660,3660,3660,3660,0
20240314,094500,25715260,3660,3660,3660,3660,0
20240314,094400,25715260,3660,3660,3660,3660,1
20240314,094300,25711600,3650,3650,3650,3650,15
20240314,094200,25656850,3660,3660,3660,3660,0
20240314,094100,25656850,3660,3650,3665,3650,19
20240314,094000,25587455,3665,3660,3665,3650,1112
20240314,093900,21527635,3660,3660,3660,3660,0
20240314,093800,21527635,3660,3650,3660,3650,15
20240314,093700,21472875,3650,3650,3660,3650,636
20240314,093600,19151465,3660,3660,3660,3660,0
20240314,093500,19151465,3660,3660,3660,3660,1
20240314,093400,19147805,3650,3655,3665,3650,334
20240314,093300,17927930,3660,3660,3660,3660,0
20240314,093200,17927930,3660,3660,3660,3660,3
20240314,093100,17916950,3660,3660,3660,3660,0
20240314,093000,17916950,3660,3660,3660,3660,0
20240314,092900,17916950,3660,3670,3670,3660,85
20240314,092800,17605550,3670,3670,3670,3670,0
20240314,092700,17605550,3670,3670,3670,3670,10
20240314,092600,17568850,3670,3670,3670,3670,0
20240314,092500,17568850,3670,3670,3670,3670,0
20240314,092400,17568850,3670,3670,3670,3670,100
20240314,092300,17201850,3670,3670,3670,3670,0
20240314,092200,17201850,3670,3670,3670,3670,0
20240314,092100,17201850,3670,3670,3670,3670,1
20240314,092000,17198180,3670,3670,3670,3660,362
20240314,091900,15873165,3670,3670,3670,3670,0
20240314,091800,15873165,3670,3660,3670,3660,101
20240314,091700,15503495,3660,3660,3660,3660,0
20240314,091600,15503495,3660,3660,3660,3660,1210
20240314,091500,11074895,3675,3675,3675,3675,0
20240314,091400,11074895,3675,3665,3675,3665,301
20240314,091300,9971720,3675,3675,3675,3675,0
20240314,091200,9971720,3675,3675,3675,3675,0
20240314,091100,9971720,3675,3675,3675,3675,20
20240314,091000,9898220,3675,3675,3675,3675,50
20240314,090900,9714470,3680,3680,3680,3680,0
20240314,090800,9714470,3680,3660,3680,3660,20
20240314,090700,9641220,3680,3665,3680,3665,9
20240314,090600,9608220,3665,3665,3665,3665,0
20240314,090500,9608220,3665,3665,3665,3665,1
20240314,090400,9604555,3700,3670,3700,3650,2220
20240314,090300,1496990,3675,3675,3675,3675,0
20240314,090200,1496990,3675,3675,3675,3675,0
20240314,090100,1496990,3675,3665,3680,3645,115
20240314,090000,1076280,3665,3665,3665,3665,48