KissMeData/014530/min/candle-20240314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,185900,656636905,3865,3865,3865,3865,615
20240314,185800,656636905,3865,3865,3865,3865,0
20240314,185700,656636905,3865,3865,3865,3865,0
20240314,185600,656636905,3865,3865,3865,3865,0
20240314,185500,656636905,3865,3865,3865,3865,0
20240314,185400,656636905,3865,3865,3865,3865,0
20240314,185300,656636905,3865,3865,3865,3865,0
20240314,185200,656636905,3865,3865,3865,3865,0
20240314,185100,656636905,3865,3865,3865,3865,0
20240314,185000,656636905,3865,3865,3865,3865,0
20240314,184900,656636905,3865,3865,3865,3865,0
20240314,184800,656636905,3865,3865,3865,3865,0
20240314,184700,656636905,3865,3865,3865,3865,0
20240314,184600,656636905,3865,3865,3865,3865,0
20240314,184500,656636905,3865,3865,3865,3865,0
20240314,184400,656636905,3865,3865,3865,3865,0
20240314,184300,656636905,3865,3865,3865,3865,0
20240314,184200,656636905,3865,3865,3865,3865,0
20240314,184100,656636905,3865,3865,3865,3865,0
20240314,184000,656636905,3865,3865,3865,3865,0
20240314,183900,656636905,3865,3865,3865,3865,0
20240314,183800,656636905,3865,3865,3865,3865,0
20240314,183700,656636905,3865,3865,3865,3865,0
20240314,183600,656636905,3865,3865,3865,3865,0
20240314,183500,656636905,3865,3865,3865,3865,0
20240314,183400,656636905,3865,3865,3865,3865,0
20240314,183300,656636905,3865,3865,3865,3865,0
20240314,183200,656636905,3865,3865,3865,3865,0
20240314,183100,656636905,3865,3865,3865,3865,0
20240314,183000,656636905,3865,3865,3865,3865,0
20240314,182900,656636905,3865,3865,3865,3865,615
20240314,182800,656636905,3865,3865,3865,3865,0
20240314,182700,656636905,3865,3865,3865,3865,0
20240314,182600,656636905,3865,3865,3865,3865,0
20240314,182500,656636905,3865,3865,3865,3865,0
20240314,182400,656636905,3865,3865,3865,3865,0
20240314,182300,656636905,3865,3865,3865,3865,0
20240314,182200,656636905,3865,3865,3865,3865,0
20240314,182100,656636905,3865,3865,3865,3865,0
20240314,182000,656636905,3865,3865,3865,3865,0
20240314,181900,656636905,3865,3865,3865,3865,0
20240314,181800,656636905,3865,3865,3865,3865,0
20240314,181700,656636905,3865,3865,3865,3865,0
20240314,181600,656636905,3865,3865,3865,3865,0
20240314,181500,656636905,3865,3865,3865,3865,0
20240314,181400,656636905,3865,3865,3865,3865,0
20240314,181300,656636905,3865,3865,3865,3865,0
20240314,181200,656636905,3865,3865,3865,3865,0
20240314,181100,656636905,3865,3865,3865,3865,0
20240314,181000,656636905,3865,3865,3865,3865,0
20240314,180900,656636905,3865,3865,3865,3865,0
20240314,180800,656636905,3865,3865,3865,3865,0
20240314,180700,656636905,3865,3865,3865,3865,0
20240314,180600,656636905,3865,3865,3865,3865,0
20240314,180500,656636905,3865,3865,3865,3865,0
20240314,180400,656636905,3865,3865,3865,3865,0
20240314,180300,656636905,3865,3865,3865,3865,0
20240314,180200,656636905,3865,3865,3865,3865,0
20240314,180100,656636905,3865,3865,3865,3865,0
20240314,180000,656636905,3865,3865,3865,3865,0
20240314,175900,656636905,3865,3865,3865,3865,615
20240314,175800,656636905,3865,3865,3865,3865,0
20240314,175700,656636905,3865,3865,3865,3865,0
20240314,175600,656636905,3865,3865,3865,3865,0
20240314,175500,656636905,3865,3865,3865,3865,0
20240314,175400,656636905,3865,3865,3865,3865,0
20240314,175300,656636905,3865,3865,3865,3865,0
20240314,175200,656636905,3865,3865,3865,3865,0
20240314,175100,656636905,3865,3865,3865,3865,0
20240314,175000,656636905,3865,3865,3865,3865,0
20240314,174900,656636905,3865,3865,3865,3865,0
20240314,174800,656636905,3865,3865,3865,3865,0
20240314,174700,656636905,3865,3865,3865,3865,0
20240314,174600,656636905,3865,3865,3865,3865,0
20240314,174500,656636905,3865,3865,3865,3865,0
20240314,174400,656636905,3865,3865,3865,3865,0
20240314,174300,656636905,3865,3865,3865,3865,0
20240314,174200,656636905,3865,3865,3865,3865,0
20240314,174100,656636905,3865,3865,3865,3865,0
20240314,174000,656636905,3865,3865,3865,3865,0
20240314,173900,656636905,3865,3865,3865,3865,0
20240314,173800,656636905,3865,3865,3865,3865,0
20240314,173700,656636905,3865,3865,3865,3865,0
20240314,173600,656636905,3865,3865,3865,3865,0
20240314,173500,656636905,3865,3865,3865,3865,0
20240314,173400,656636905,3865,3865,3865,3865,0
20240314,173300,656636905,3865,3865,3865,3865,0
20240314,173200,656636905,3865,3865,3865,3865,0
20240314,173100,656636905,3865,3865,3865,3865,0
20240314,173000,656636905,3865,3865,3865,3865,0
20240314,172900,656636905,3865,3865,3865,3865,615
20240314,172800,656636905,3865,3865,3865,3865,0
20240314,172700,656636905,3865,3865,3865,3865,0
20240314,172600,656636905,3865,3865,3865,3865,0
20240314,172500,656636905,3865,3865,3865,3865,0
20240314,172400,656636905,3865,3865,3865,3865,0
20240314,172300,656636905,3865,3865,3865,3865,0
20240314,172200,656636905,3865,3865,3865,3865,0
20240314,172100,656636905,3865,3865,3865,3865,0
20240314,172000,656636905,3865,3865,3865,3865,0
20240314,171900,656636905,3865,3865,3865,3865,0
20240314,171800,656636905,3865,3865,3865,3865,0
20240314,171700,656636905,3865,3865,3865,3865,0
20240314,171600,656636905,3865,3865,3865,3865,0
20240314,171500,656636905,3865,3865,3865,3865,0
20240314,171400,656636905,3865,3865,3865,3865,0
20240314,171300,656636905,3865,3865,3865,3865,0
20240314,171200,656636905,3865,3865,3865,3865,0
20240314,171100,656636905,3865,3865,3865,3865,0
20240314,171000,656636905,3865,3865,3865,3865,0
20240314,170900,656636905,3865,3865,3865,3865,0
20240314,170800,656636905,3865,3865,3865,3865,0
20240314,170700,656636905,3865,3865,3865,3865,0
20240314,170600,656636905,3865,3865,3865,3865,0
20240314,170500,656636905,3865,3865,3865,3865,0
20240314,170400,656636905,3865,3865,3865,3865,0
20240314,170300,656636905,3865,3865,3865,3865,0
20240314,170200,656636905,3865,3865,3865,3865,0
20240314,170100,656636905,3865,3865,3865,3865,0
20240314,170000,656636905,3865,3865,3865,3865,0
20240314,165900,656636905,3865,3865,3865,3865,615
20240314,165800,656636905,3865,3865,3865,3865,0
20240314,165700,656636905,3865,3865,3865,3865,0
20240314,165600,656636905,3865,3865,3865,3865,0
20240314,165500,656636905,3865,3865,3865,3865,0
20240314,165400,656636905,3865,3865,3865,3865,0
20240314,165300,656636905,3865,3865,3865,3865,0
20240314,165200,656636905,3865,3865,3865,3865,0
20240314,165100,656636905,3865,3865,3865,3865,0
20240314,165000,656636905,3865,3865,3865,3865,0
20240314,164900,656636905,3865,3865,3865,3865,0
20240314,164800,656636905,3865,3865,3865,3865,0
20240314,164700,656636905,3865,3865,3865,3865,0
20240314,164600,656636905,3865,3865,3865,3865,0
20240314,164500,656636905,3865,3865,3865,3865,0
20240314,164400,656636905,3865,3865,3865,3865,0
20240314,164300,656636905,3865,3865,3865,3865,0
20240314,164200,656636905,3865,3865,3865,3865,0
20240314,164100,656636905,3865,3865,3865,3865,0
20240314,164000,656636905,3865,3865,3865,3865,0
20240314,163900,656636905,3865,3865,3865,3865,0
20240314,163800,656636905,3865,3865,3865,3865,0
20240314,163700,656636905,3865,3865,3865,3865,0
20240314,163600,656636905,3865,3865,3865,3865,0
20240314,163500,656636905,3865,3865,3865,3865,0
20240314,163400,656636905,3865,3865,3865,3865,0
20240314,163300,656636905,3865,3865,3865,3865,0
20240314,163200,656636905,3865,3865,3865,3865,0
20240314,163100,656636905,3865,3865,3865,3865,0
20240314,163000,656636905,3865,3865,3865,3865,0
20240314,162900,656636905,3865,3865,3865,3865,615
20240314,162800,656636905,3865,3865,3865,3865,0
20240314,162700,656636905,3865,3865,3865,3865,0
20240314,162600,656636905,3865,3865,3865,3865,0
20240314,162500,656636905,3865,3865,3865,3865,0
20240314,162400,656636905,3865,3865,3865,3865,0
20240314,162300,656636905,3865,3865,3865,3865,0
20240314,162200,656636905,3865,3865,3865,3865,0
20240314,162100,656636905,3865,3865,3865,3865,0
20240314,162000,656636905,3865,3865,3865,3865,0
20240314,161900,656636905,3865,3865,3865,3865,0
20240314,161800,656636905,3865,3865,3865,3865,0
20240314,161700,656636905,3865,3865,3865,3865,0
20240314,161600,656636905,3865,3865,3865,3865,0
20240314,161500,656636905,3865,3865,3865,3865,0
20240314,161400,656636905,3865,3865,3865,3865,0
20240314,161300,656636905,3865,3865,3865,3865,0
20240314,161200,656636905,3865,3865,3865,3865,0
20240314,161100,656636905,3865,3865,3865,3865,0
20240314,161000,656636905,3865,3865,3865,3865,0
20240314,160900,656636905,3865,3865,3865,3865,0
20240314,160800,656636905,3865,3865,3865,3865,0
20240314,160700,656636905,3865,3865,3865,3865,0
20240314,160600,656636905,3865,3865,3865,3865,0
20240314,160500,656636905,3865,3865,3865,3865,0
20240314,160400,656636905,3865,3865,3865,3865,0
20240314,160300,656636905,3865,3865,3865,3865,0
20240314,160200,656636905,3865,3865,3865,3865,0
20240314,160100,656636905,3865,3865,3865,3865,0
20240314,160000,656636905,3865,3865,3865,3865,0
20240314,155900,656636905,3865,3865,3865,3865,615
20240314,155800,656636905,3865,3865,3865,3865,0
20240314,155700,656636905,3865,3865,3865,3865,0
20240314,155600,656636905,3865,3865,3865,3865,0
20240314,155500,656636905,3865,3865,3865,3865,0
20240314,155400,656636905,3865,3865,3865,3865,0
20240314,155300,656636905,3865,3865,3865,3865,0
20240314,155200,656636905,3865,3865,3865,3865,0
20240314,155100,656636905,3865,3865,3865,3865,0
20240314,155000,656636905,3865,3865,3865,3865,0
20240314,154900,656636905,3865,3865,3865,3865,0
20240314,154800,656636905,3865,3865,3865,3865,0
20240314,154700,656636905,3865,3865,3865,3865,0
20240314,154600,656636905,3865,3865,3865,3865,0
20240314,154500,656636905,3865,3865,3865,3865,0
20240314,154400,656636905,3865,3865,3865,3865,0
20240314,154300,656636905,3865,3865,3865,3865,0
20240314,154200,656636905,3865,3865,3865,3865,0
20240314,154100,656636905,3865,3865,3865,3865,0
20240314,154000,656636905,3865,3865,3865,3865,0
20240314,153900,656636905,3865,3865,3865,3865,0
20240314,153800,656636905,3865,3865,3865,3865,0
20240314,153700,656636905,3865,3865,3865,3865,0
20240314,153600,656636905,3865,3865,3865,3865,0
20240314,153500,656636905,3865,3865,3865,3865,0
20240314,153400,656636905,3865,3865,3865,3865,0
20240314,153300,656636905,3865,3865,3865,3865,0
20240314,153200,656636905,3865,3865,3865,3865,0
20240314,153100,656636905,3865,3865,3865,3865,0
20240314,153000,656636905,3865,3865,3865,3865,615
20240314,152900,654259930,3865,3865,3865,3865,0
20240314,152800,654259930,3865,3865,3865,3865,0
20240314,152700,654259930,3865,3865,3865,3865,0
20240314,152600,654259930,3865,3865,3865,3865,0
20240314,152500,654259930,3865,3865,3865,3865,0
20240314,152400,654259930,3865,3865,3865,3865,0
20240314,152300,654259930,3865,3865,3865,3865,0
20240314,152200,654259930,3865,3865,3865,3865,0
20240314,152100,654259930,3865,3865,3865,3865,0
20240314,152000,654259930,3865,3865,3865,3865,0
20240314,151900,654259930,3865,3865,3865,3860,71
20240314,151800,653985695,3865,3865,3865,3865,10
20240314,151700,653947045,3865,3860,3865,3860,169
20240314,151600,653294700,3865,3865,3865,3865,0
20240314,151500,653294700,3865,3865,3865,3865,100
20240314,151400,652908200,3860,3860,3860,3860,176
20240314,151300,652228840,3865,3865,3865,3865,0
20240314,151200,652228840,3865,3865,3865,3865,2
20240314,151100,652221110,3865,3865,3865,3865,26
20240314,151000,652120620,3865,3865,3865,3865,143
20240314,150900,651567925,3855,3865,3865,3855,2
20240314,150800,651560205,3855,3855,3855,3855,181
20240314,150700,650862450,3855,3855,3855,3855,0
20240314,150600,650862450,3855,3855,3855,3855,0
20240314,150500,650862450,3855,3855,3855,3855,0
20240314,150400,650862450,3855,3865,3865,3855,1194
20240314,150300,646256875,3865,3865,3865,3865,92
20240314,150200,645901295,3860,3860,3860,3860,655
20240314,150100,643372995,3855,3855,3855,3855,0
20240314,150000,643372995,3855,3855,3855,3855,0
20240314,145900,643372995,3855,3855,3855,3855,1006
20240314,145800,639494865,3860,3860,3860,3860,100
20240314,145700,639108865,3860,3860,3860,3860,250
20240314,145600,638143865,3855,3855,3855,3855,71
20240314,145500,637870160,3855,3855,3855,3855,0
20240314,145400,637870160,3855,3860,3860,3855,753
20240314,145300,634964845,3860,3860,3860,3860,0
20240314,145200,634964845,3860,3860,3860,3860,0
20240314,145100,634964845,3860,3860,3860,3860,24
20240314,145000,634872205,3860,3855,3860,3855,99
20240314,144900,634490070,3855,3855,3855,3855,1000
20240314,144800,630635070,3850,3850,3850,3850,0
20240314,144700,630635070,3850,3850,3850,3850,2
20240314,144600,630627370,3850,3850,3850,3850,0
20240314,144500,630627370,3850,3850,3850,3850,211
20240314,144400,629815020,3850,3850,3850,3850,450
20240314,144300,628082520,3850,3850,3850,3850,0
20240314,144200,628082520,3850,3850,3850,3850,7
20240314,144100,628055570,3850,3850,3850,3850,0
20240314,144000,628055570,3850,3850,3850,3850,0
20240314,143900,628055570,3850,3850,3850,3850,130
20240314,143800,627555070,3850,3850,3850,3850,3
20240314,143700,627543520,3860,3860,3860,3860,0
20240314,143600,627543520,3860,3860,3860,3860,10
20240314,143500,627504920,3850,3850,3850,3850,277
20240314,143400,626438470,3860,3860,3860,3860,0
20240314,143300,626438470,3860,3860,3860,3860,2
20240314,143200,626430750,3860,3860,3860,3860,0
20240314,143100,626430750,3860,3860,3860,3860,0
20240314,143000,626430750,3860,3860,3860,3860,129
20240314,142900,625932810,3855,3850,3855,3850,132
20240314,142800,625424075,3850,3850,3850,3850,560
20240314,142700,623268075,3855,3855,3855,3855,0
20240314,142600,623268075,3855,3855,3855,3855,0
20240314,142500,623268075,3855,3855,3855,3855,0
20240314,142400,623268075,3855,3855,3855,3855,0
20240314,142300,623268075,3855,3855,3855,3855,0
20240314,142200,623268075,3855,3855,3855,3855,2
20240314,142100,623260365,3855,3855,3855,3855,26
20240314,142000,623160135,3850,3850,3850,3850,0
20240314,141900,623160135,3850,3850,3850,3850,0
20240314,141800,623160135,3850,3850,3850,3850,0
20240314,141700,623160135,3850,3850,3850,3850,0
20240314,141600,623160135,3850,3850,3850,3850,0
20240314,141500,623160135,3850,3850,3850,3850,0
20240314,141400,623160135,3850,3850,3850,3850,0
20240314,141300,623160135,3850,3850,3850,3850,163
20240314,141200,622532585,3850,3850,3850,3850,0
20240314,141100,622532585,3850,3850,3850,3850,0
20240314,141000,622532585,3850,3850,3850,3850,1
20240314,140900,622528735,3855,3855,3855,3855,0
20240314,140800,622528735,3855,3855,3855,3855,0
20240314,140700,622528735,3855,3855,3855,3855,0
20240314,140600,622528735,3855,3855,3855,3855,0
20240314,140500,622528735,3855,3855,3855,3855,0
20240314,140400,622528735,3855,3850,3855,3850,280
20240314,140300,621450605,3855,3855,3855,3855,0
20240314,140200,621450605,3855,3855,3855,3855,22
20240314,140100,621365795,3845,3845,3845,3845,0
20240314,140000,621365795,3845,3845,3845,3845,0
20240314,135900,621365795,3845,3845,3845,3845,0
20240314,135800,621365795,3845,3845,3845,3845,177
20240314,135700,620685230,3845,3845,3845,3845,0
20240314,135600,620685230,3845,3845,3845,3845,1
20240314,135500,620681385,3845,3845,3845,3845,0
20240314,135400,620681385,3845,3845,3845,3845,0
20240314,135300,620681385,3845,3845,3845,3845,0
20240314,135200,620681385,3845,3845,3845,3845,0
20240314,135100,620681385,3845,3845,3845,3845,524
20240314,135000,618666605,3845,3850,3850,3845,1068
20240314,134900,614558265,3855,3855,3855,3855,26
20240314,134800,614458035,3850,3850,3850,3850,200
20240314,134700,613688035,3850,3850,3850,3850,0
20240314,134600,613688035,3850,3850,3850,3850,0
20240314,134500,613688035,3850,3850,3850,3850,50
20240314,134400,613495535,3855,3855,3855,3855,606
20240314,134300,611159405,3855,3855,3855,3855,0
20240314,134200,611159405,3855,3855,3855,3855,100
20240314,134100,610773905,3855,3855,3855,3855,294
20240314,134000,609640535,3865,3865,3865,3865,0
20240314,133900,609640535,3865,3865,3865,3865,0
20240314,133800,609640535,3865,3865,3865,3865,0
20240314,133700,609640535,3865,3865,3865,3865,1
20240314,133600,609636670,3850,3850,3850,3850,0
20240314,133500,609636670,3850,3850,3850,3850,0
20240314,133400,609636670,3850,3850,3850,3850,230
20240314,133300,608751170,3850,3850,3850,3850,0
20240314,133200,608751170,3850,3850,3850,3850,0
20240314,133100,608751170,3850,3850,3850,3850,1
20240314,133000,608747320,3850,3850,3850,3850,0
20240314,132900,608747320,3850,3850,3850,3850,0
20240314,132800,608747320,3850,3850,3850,3850,0
20240314,132700,608747320,3850,3850,3850,3850,0
20240314,132600,608747320,3850,3850,3850,3850,287
20240314,132500,607642370,3865,3850,3865,3850,31
20240314,132400,607522930,3845,3845,3845,3845,0
20240314,132300,607522930,3845,3845,3845,3845,0
20240314,132200,607522930,3845,3845,3845,3845,1
20240314,132100,607519085,3845,3845,3845,3845,0
20240314,132000,607519085,3845,3855,3855,3845,403
20240314,131900,605969530,3845,3845,3845,3845,5
20240314,131800,605950305,3845,3845,3845,3845,4
20240314,131700,605934925,3845,3845,3845,3845,1076
20240314,131600,601797705,3845,3845,3845,3845,0
20240314,131500,601797705,3845,3845,3845,3845,0
20240314,131400,601797705,3845,3845,3845,3845,0
20240314,131300,601797705,3845,3845,3845,3845,237
20240314,131200,600886440,3865,3865,3865,3865,100
20240314,131100,600499940,3865,3865,3865,3865,0
20240314,131000,600499940,3865,3865,3865,3865,13
20240314,130900,600449695,3865,3865,3865,3865,0
20240314,130800,600449695,3865,3865,3865,3865,1
20240314,130700,600445830,3845,3845,3845,3845,0
20240314,130600,600445830,3845,3845,3845,3845,0
20240314,130500,600445830,3845,3845,3845,3845,594
20240314,130400,598161900,3850,3850,3850,3850,0
20240314,130300,598161900,3850,3850,3850,3850,910
20240314,130200,594658400,3850,3850,3850,3850,348
20240314,130100,593318600,3850,3850,3850,3850,2
20240314,130000,593310900,3850,3850,3850,3850,164
20240314,125900,592679500,3850,3850,3850,3850,0
20240314,125800,592679500,3850,3850,3850,3850,0
20240314,125700,592679500,3850,3850,3850,3850,0
20240314,125600,592679500,3850,3850,3850,3850,0
20240314,125500,592679500,3850,3850,3850,3850,504
20240314,125400,590739100,3850,3850,3850,3850,112
20240314,125300,590307900,3850,3850,3850,3850,10
20240314,125200,590269400,3845,3850,3850,3845,232
20240314,125100,589376365,3850,3850,3850,3850,29
20240314,125000,589264715,3850,3850,3850,3850,173
20240314,124900,588598665,3850,3865,3865,3850,102
20240314,124800,588204450,3865,3865,3865,3865,0
20240314,124700,588204450,3865,3865,3865,3865,30
20240314,124600,588088500,3850,3850,3850,3850,0
20240314,124500,588088500,3850,3850,3855,3850,705
20240314,124400,585374145,3850,3850,3850,3850,17
20240314,124300,585308695,3850,3850,3850,3850,0
20240314,124200,585308695,3850,3855,3855,3850,177
20240314,124100,584627235,3855,3855,3855,3855,0
20240314,124000,584627235,3855,3855,3855,3855,0
20240314,123900,584627235,3855,3855,3855,3855,0
20240314,123800,584627235,3855,3855,3855,3855,100
20240314,123700,584241735,3850,3850,3850,3850,0
20240314,123600,584241735,3850,3850,3850,3850,203
20240314,123500,583460185,3850,3850,3850,3850,500
20240314,123400,581535185,3850,3850,3850,3850,0
20240314,123300,581535185,3850,3850,3850,3850,82
20240314,123200,581219485,3850,3850,3850,3850,0
20240314,123100,581219485,3850,3855,3855,3850,100
20240314,123000,580834335,3850,3850,3850,3850,0
20240314,122900,580834335,3850,3850,3850,3850,230
20240314,122800,579948835,3850,3850,3850,3850,0
20240314,122700,579948835,3850,3850,3850,3850,0
20240314,122600,579948835,3850,3850,3850,3850,0
20240314,122500,579948835,3850,3850,3850,3850,0
20240314,122400,579948835,3850,3850,3850,3850,0
20240314,122300,579948835,3850,3850,3850,3850,2
20240314,122200,579941135,3850,3855,3855,3850,225
20240314,122100,579074880,3850,3850,3850,3850,0
20240314,122000,579074880,3850,3850,3850,3850,0
20240314,121900,579074880,3850,3850,3850,3850,0
20240314,121800,579074880,3850,3850,3850,3850,0
20240314,121700,579074880,3850,3850,3850,3850,0
20240314,121600,579074880,3850,3850,3850,3850,188
20240314,121500,578351080,3855,3855,3855,3855,117
20240314,121400,577900045,3855,3855,3855,3855,0
20240314,121300,577900045,3855,3855,3855,3855,0
20240314,121200,577900045,3855,3855,3855,3855,0
20240314,121100,577900045,3855,3855,3855,3855,0
20240314,121000,577900045,3855,3855,3855,3855,227
20240314,120900,577024960,3860,3855,3860,3855,250
20240314,120800,576060960,3855,3855,3855,3855,760
20240314,120700,573131160,3855,3855,3855,3855,0
20240314,120600,573131160,3855,3855,3855,3855,0
20240314,120500,573131160,3855,3855,3855,3855,0
20240314,120400,573131160,3855,3855,3855,3855,0
20240314,120300,573131160,3855,3855,3855,3855,2621
20240314,120200,563027205,3855,3855,3855,3855,0
20240314,120100,563027205,3855,3855,3855,3855,101
20240314,120000,562637850,3855,3855,3855,3855,0
20240314,115900,562637850,3855,3855,3855,3855,0
20240314,115800,562637850,3855,3855,3855,3855,0
20240314,115700,562637850,3855,3855,3855,3855,150
20240314,115600,562059600,3855,3860,3860,3855,220
20240314,115500,561210900,3860,3860,3860,3860,0
20240314,115400,561210900,3860,3860,3860,3860,0
20240314,115300,561210900,3860,3865,3865,3860,7000
20240314,115200,534186950,3870,3870,3870,3870,28
20240314,115100,534078590,3875,3875,3875,3875,0
20240314,115000,534078590,3875,3875,3875,3875,66
20240314,114900,533822840,3875,3875,3875,3875,0
20240314,114800,533822840,3875,3875,3875,3875,400
20240314,114700,532272840,3875,3875,3875,3875,837
20240314,114600,529029465,3875,3875,3875,3875,98
20240314,114500,528649715,3875,3875,3875,3875,2
20240314,114400,528641965,3865,3870,3870,3865,359
20240314,114300,527253420,3875,3875,3875,3875,0
20240314,114200,527253420,3875,3875,3875,3875,0
20240314,114100,527253420,3875,3875,3875,3875,6
20240314,114000,527230170,3880,3880,3880,3880,0
20240314,113900,527230170,3880,3880,3880,3880,0
20240314,113800,527230170,3880,3880,3880,3880,0
20240314,113700,527230170,3880,3880,3880,3880,0
20240314,113600,527230170,3880,3880,3880,3880,1041
20240314,113500,523191090,3880,3875,3880,3870,53
20240314,113400,522985735,3880,3875,3880,3875,553
20240314,113300,520842735,3875,3870,3875,3870,1501
20240314,113200,515033860,3880,3875,3880,3875,342
20240314,113100,513708600,3875,3875,3875,3875,0
20240314,113000,513708600,3875,3870,3875,3870,4
20240314,112900,513693105,3875,3875,3875,3875,117
20240314,112800,513239730,3880,3880,3880,3880,1
20240314,112700,513235850,3865,3875,3880,3865,1138
20240314,112600,508821060,3875,3875,3875,3875,192
20240314,112500,508077060,3875,3875,3880,3875,515
20240314,112400,506081425,3875,3875,3875,3870,5
20240314,112300,506062055,3875,3875,3875,3875,253
20240314,112200,505081680,3875,3870,3875,3870,213
20240314,112100,504256495,3875,3875,3875,3870,256
20240314,112000,503264565,3875,3870,3875,3850,15500
20240314,111900,443546060,3875,3870,3875,3870,191
20240314,111800,442806885,3870,3870,3870,3870,339
20240314,111700,441494955,3870,3865,3870,3865,224
20240314,111600,440629190,3865,3865,3865,3865,1
20240314,111500,440625325,3870,3860,3870,3860,501
20240314,111400,438691455,3870,3870,3875,3860,507
20240314,111300,436729410,3870,3870,3870,3870,5
20240314,111200,436710060,3870,3870,3870,3870,0
20240314,111100,436710060,3870,3870,3870,3870,0
20240314,111000,436710060,3870,3855,3870,3855,274
20240314,110900,435653775,3870,3870,3870,3850,44
20240314,110800,435484275,3875,3865,3875,3865,14012
20240314,110700,381261995,3865,3845,3865,3845,190
20240314,110600,380529665,3865,3860,3865,3860,169
20240314,110500,379877320,3865,3850,3865,3850,185
20240314,110400,379163230,3850,3850,3850,3850,0
20240314,110300,379163230,3850,3850,3850,3850,50
20240314,110200,378970730,3850,3850,3850,3850,0
20240314,110100,378970730,3850,3850,3850,3850,0
20240314,110000,378970730,3850,3860,3860,3850,625
20240314,105900,376563970,3860,3860,3860,3860,0
20240314,105800,376563970,3860,3860,3860,3860,0
20240314,105700,376563970,3860,3860,3860,3860,30
20240314,105600,376448170,3850,3850,3850,3850,0
20240314,105500,376448170,3850,3850,3850,3850,0
20240314,105400,376448170,3850,3850,3850,3850,0
20240314,105300,376448170,3850,3850,3850,3850,1706
20240314,105200,369880070,3850,3850,3850,3850,492
20240314,105100,367985870,3850,3850,3850,3850,0
20240314,105000,367985870,3850,3850,3850,3850,0
20240314,104900,367985870,3850,3850,3850,3850,0
20240314,104800,367985870,3850,3850,3850,3850,50
20240314,104700,367793370,3850,3870,3870,3850,95
20240314,104600,367425780,3870,3870,3870,3870,250
20240314,104500,366458280,3880,3880,3880,3880,0
20240314,104400,366458280,3880,3875,3880,3875,542
20240314,104300,364357745,3875,3870,3875,3870,554
20240314,104200,362212120,3870,3850,3870,3850,2707
20240314,104100,351751480,3845,3845,3845,3845,143
20240314,104000,351201645,3845,3845,3845,3845,104
20240314,103900,350801765,3840,3840,3840,3840,25
20240314,103800,350705765,3840,3840,3840,3840,0
20240314,103700,350705765,3840,3840,3840,3840,75
20240314,103600,350417765,3835,3835,3835,3835,0
20240314,103500,350417765,3835,3835,3835,3835,0
20240314,103400,350417765,3835,3835,3835,3835,0
20240314,103300,350417765,3835,3835,3835,3835,300
20240314,103200,349267265,3835,3835,3835,3835,0
20240314,103100,349267265,3835,3835,3835,3835,0
20240314,103000,349267265,3835,3835,3835,3835,30
20240314,102900,349152215,3835,3835,3835,3835,1000
20240314,102800,345317215,3835,3835,3835,3835,0
20240314,102700,345317215,3835,3835,3835,3835,0
20240314,102600,345317215,3835,3835,3835,3835,0
20240314,102500,345317215,3835,3835,3835,3835,0
20240314,102400,345317215,3835,3835,3835,3835,0
20240314,102300,345317215,3835,3840,3840,3835,600
20240314,102200,343015965,3840,3840,3840,3840,263
20240314,102100,342006045,3835,3835,3835,3835,0
20240314,102000,342006045,3835,3835,3835,3835,0
20240314,101900,342006045,3835,3835,3835,3835,0
20240314,101800,342006045,3835,3835,3835,3835,0
20240314,101700,342006045,3835,3835,3835,3835,0
20240314,101600,342006045,3835,3835,3835,3835,0
20240314,101500,342006045,3835,3835,3835,3835,0
20240314,101400,342006045,3835,3835,3835,3835,122
20240314,101300,341538175,3835,3835,3835,3835,0
20240314,101200,341538175,3835,3835,3835,3835,0
20240314,101100,341538175,3835,3835,3835,3835,0
20240314,101000,341538175,3835,3845,3845,3835,426
20240314,100900,339903485,3845,3840,3845,3840,263
20240314,100800,338893555,3840,3840,3840,3840,700
20240314,100700,336205555,3840,3845,3845,3840,380
20240314,100600,334745145,3845,3845,3845,3845,1
20240314,100500,334741300,3850,3850,3850,3850,18
20240314,100400,334672000,3850,3850,3850,3850,0
20240314,100300,334672000,3850,3850,3850,3850,89
20240314,100200,334329350,3850,3850,3850,3850,1
20240314,100100,334325500,3845,3845,3845,3845,95
20240314,100000,333960225,3845,3845,3845,3845,60
20240314,095900,333729525,3845,3845,3845,3845,9
20240314,095800,333694920,3845,3845,3845,3845,246
20240314,095700,332749050,3840,3840,3840,3840,0
20240314,095600,332749050,3840,3840,3840,3840,0
20240314,095500,332749050,3840,3840,3840,3840,0
20240314,095400,332749050,3840,3840,3840,3840,101
20240314,095300,332361210,3840,3840,3840,3840,0
20240314,095200,332361210,3840,3840,3840,3840,0
20240314,095100,332361210,3840,3840,3840,3840,0
20240314,095000,332361210,3840,3840,3840,3840,100
20240314,094900,331977210,3840,3840,3840,3840,342
20240314,094800,330663930,3840,3845,3845,3840,2723
20240314,094700,320199635,3845,3845,3845,3845,25
20240314,094600,320103510,3850,3850,3850,3850,655
20240314,094500,317581760,3850,3850,3850,3850,0
20240314,094400,317581760,3850,3850,3860,3850,517
20240314,094300,315591250,3855,3855,3855,3855,1
20240314,094200,315587395,3850,3850,3850,3850,50
20240314,094100,315394895,3870,3855,3870,3855,27
20240314,094000,315290795,3870,3855,3870,3850,304
20240314,093900,314118870,3850,3850,3850,3850,262
20240314,093800,313110170,3875,3875,3880,3875,301
20240314,093700,311943295,3880,3880,3880,3880,9
20240314,093600,311908375,3885,3845,3885,3845,6105
20240314,093500,288262280,3840,3840,3840,3840,0
20240314,093400,288262280,3840,3840,3840,3840,101
20240314,093300,287874440,3840,3850,3850,3840,2402
20240314,093200,278643685,3850,3850,3850,3850,100
20240314,093100,278258685,3860,3850,3860,3850,2643
20240314,093000,268081795,3855,3855,3855,3855,50
20240314,092900,267889045,3855,3855,3855,3855,1031
20240314,092800,263914540,3860,3860,3860,3860,550
20240314,092700,261791540,3855,3855,3855,3855,258
20240314,092600,260796950,3860,3860,3860,3860,832
20240314,092500,257585430,3870,3875,3875,3870,2801
20240314,092400,246744055,3875,3875,3875,3875,300
20240314,092300,245581555,3870,3860,3870,3860,380
20240314,092200,244111755,3870,3870,3870,3870,33
20240314,092100,243984045,3870,3855,3870,3855,839
20240314,092000,240746175,3855,3855,3855,3855,0
20240314,091900,240746175,3855,3870,3870,3855,51
20240314,091800,240549555,3870,3870,3875,3870,683
20240314,091700,237906340,3855,3875,3875,3855,271
20240314,091600,236856235,3875,3875,3875,3875,85
20240314,091500,236526860,3875,3850,3875,3850,1877
20240314,091400,229291365,3850,3850,3850,3850,494
20240314,091300,227389465,3850,3850,3850,3850,2724
20240314,091200,216902065,3850,3855,3855,3850,1307
20240314,091100,211864680,3855,3870,3870,3855,2100
20240314,091000,203767680,3870,3860,3870,3860,470
20240314,090900,201950980,3860,3875,3875,3860,8549
20240314,090800,168884830,3875,3875,3875,3875,627
20240314,090700,166455205,3875,3875,3875,3875,72
20240314,090600,166176205,3875,3880,3880,3870,857
20240314,090500,162857725,3870,3895,3895,3870,4168
20240314,090400,146693955,3885,3905,3905,3885,10480
20240314,090300,105866955,3900,3905,3915,3895,4529
20240314,090200,88176480,3910,3890,3925,3880,6517
20240314,090100,62777210,3890,3890,3895,3885,2008
20240314,090000,54966090,3890,3870,3895,3865,14175