KissMeData/039560/min/candle-20240314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,192200,1576648660,3910,3910,3910,3910,5024
20240314,192100,1576648660,3910,3910,3910,3910,0
20240314,192000,1576648660,3910,3910,3910,3910,0
20240314,191900,1576648660,3910,3910,3910,3910,0
20240314,191800,1576648660,3910,3910,3910,3910,0
20240314,191700,1576648660,3910,3910,3910,3910,0
20240314,191600,1576648660,3910,3910,3910,3910,0
20240314,191500,1576648660,3910,3910,3910,3910,0
20240314,191400,1576648660,3910,3910,3910,3910,0
20240314,191300,1576648660,3910,3910,3910,3910,0
20240314,191200,1576648660,3910,3910,3910,3910,0
20240314,191100,1576648660,3910,3910,3910,3910,0
20240314,191000,1576648660,3910,3910,3910,3910,0
20240314,190900,1576648660,3910,3910,3910,3910,0
20240314,190800,1576648660,3910,3910,3910,3910,0
20240314,190700,1576648660,3910,3910,3910,3910,0
20240314,190600,1576648660,3910,3910,3910,3910,0
20240314,190500,1576648660,3910,3910,3910,3910,0
20240314,190400,1576648660,3910,3910,3910,3910,0
20240314,190300,1576648660,3910,3910,3910,3910,0
20240314,190200,1576648660,3910,3910,3910,3910,0
20240314,190100,1576648660,3910,3910,3910,3910,0
20240314,190000,1576648660,3910,3910,3910,3910,0
20240314,185900,1576648660,3910,3910,3910,3910,0
20240314,185800,1576648660,3910,3910,3910,3910,0
20240314,185700,1576648660,3910,3910,3910,3910,0
20240314,185600,1576648660,3910,3910,3910,3910,0
20240314,185500,1576648660,3910,3910,3910,3910,0
20240314,185400,1576648660,3910,3910,3910,3910,0
20240314,185300,1576648660,3910,3910,3910,3910,0
20240314,185200,1576648660,3910,3910,3910,3910,5024
20240314,185100,1576648660,3910,3910,3910,3910,0
20240314,185000,1576648660,3910,3910,3910,3910,0
20240314,184900,1576648660,3910,3910,3910,3910,0
20240314,184800,1576648660,3910,3910,3910,3910,0
20240314,184700,1576648660,3910,3910,3910,3910,0
20240314,184600,1576648660,3910,3910,3910,3910,0
20240314,184500,1576648660,3910,3910,3910,3910,0
20240314,184400,1576648660,3910,3910,3910,3910,0
20240314,184300,1576648660,3910,3910,3910,3910,0
20240314,184200,1576648660,3910,3910,3910,3910,0
20240314,184100,1576648660,3910,3910,3910,3910,0
20240314,184000,1576648660,3910,3910,3910,3910,0
20240314,183900,1576648660,3910,3910,3910,3910,0
20240314,183800,1576648660,3910,3910,3910,3910,0
20240314,183700,1576648660,3910,3910,3910,3910,0
20240314,183600,1576648660,3910,3910,3910,3910,0
20240314,183500,1576648660,3910,3910,3910,3910,0
20240314,183400,1576648660,3910,3910,3910,3910,0
20240314,183300,1576648660,3910,3910,3910,3910,0
20240314,183200,1576648660,3910,3910,3910,3910,0
20240314,183100,1576648660,3910,3910,3910,3910,0
20240314,183000,1576648660,3910,3910,3910,3910,0
20240314,182900,1576648660,3910,3910,3910,3910,0
20240314,182800,1576648660,3910,3910,3910,3910,0
20240314,182700,1576648660,3910,3910,3910,3910,0
20240314,182600,1576648660,3910,3910,3910,3910,0
20240314,182500,1576648660,3910,3910,3910,3910,0
20240314,182400,1576648660,3910,3910,3910,3910,0
20240314,182300,1576648660,3910,3910,3910,3910,0
20240314,182200,1576648660,3910,3910,3910,3910,5024
20240314,182100,1576648660,3910,3910,3910,3910,0
20240314,182000,1576648660,3910,3910,3910,3910,0
20240314,181900,1576648660,3910,3910,3910,3910,0
20240314,181800,1576648660,3910,3910,3910,3910,0
20240314,181700,1576648660,3910,3910,3910,3910,0
20240314,181600,1576648660,3910,3910,3910,3910,0
20240314,181500,1576648660,3910,3910,3910,3910,0
20240314,181400,1576648660,3910,3910,3910,3910,0
20240314,181300,1576648660,3910,3910,3910,3910,0
20240314,181200,1576648660,3910,3910,3910,3910,0
20240314,181100,1576648660,3910,3910,3910,3910,0
20240314,181000,1576648660,3910,3910,3910,3910,0
20240314,180900,1576648660,3910,3910,3910,3910,0
20240314,180800,1576648660,3910,3910,3910,3910,0
20240314,180700,1576648660,3910,3910,3910,3910,0
20240314,180600,1576648660,3910,3910,3910,3910,0
20240314,180500,1576648660,3910,3910,3910,3910,0
20240314,180400,1576648660,3910,3910,3910,3910,0
20240314,180300,1576648660,3910,3910,3910,3910,0
20240314,180200,1576648660,3910,3910,3910,3910,0
20240314,180100,1576648660,3910,3910,3910,3910,0
20240314,180000,1576648660,3910,3910,3910,3910,0
20240314,175900,1576648660,3910,3910,3910,3910,0
20240314,175800,1576648660,3910,3910,3910,3910,0
20240314,175700,1576648660,3910,3910,3910,3910,0
20240314,175600,1576648660,3910,3910,3910,3910,0
20240314,175500,1576648660,3910,3910,3910,3910,0
20240314,175400,1576648660,3910,3910,3910,3910,0
20240314,175300,1576648660,3910,3910,3910,3910,0
20240314,175200,1576648660,3910,3910,3910,3910,5024
20240314,175100,1576648660,3910,3910,3910,3910,0
20240314,175000,1576648660,3910,3910,3910,3910,0
20240314,174900,1576648660,3910,3910,3910,3910,0
20240314,174800,1576648660,3910,3910,3910,3910,0
20240314,174700,1576648660,3910,3910,3910,3910,0
20240314,174600,1576648660,3910,3910,3910,3910,0
20240314,174500,1576648660,3910,3910,3910,3910,0
20240314,174400,1576648660,3910,3910,3910,3910,0
20240314,174300,1576648660,3910,3910,3910,3910,0
20240314,174200,1576648660,3910,3910,3910,3910,0
20240314,174100,1576648660,3910,3910,3910,3910,0
20240314,174000,1576648660,3910,3910,3910,3910,0
20240314,173900,1576648660,3910,3910,3910,3910,0
20240314,173800,1576648660,3910,3910,3910,3910,0
20240314,173700,1576648660,3910,3910,3910,3910,0
20240314,173600,1576648660,3910,3910,3910,3910,0
20240314,173500,1576648660,3910,3910,3910,3910,0
20240314,173400,1576648660,3910,3910,3910,3910,0
20240314,173300,1576648660,3910,3910,3910,3910,0
20240314,173200,1576648660,3910,3910,3910,3910,0
20240314,173100,1576648660,3910,3910,3910,3910,0
20240314,173000,1576648660,3910,3910,3910,3910,0
20240314,172900,1576648660,3910,3910,3910,3910,0
20240314,172800,1576648660,3910,3910,3910,3910,0
20240314,172700,1576648660,3910,3910,3910,3910,0
20240314,172600,1576648660,3910,3910,3910,3910,0
20240314,172500,1576648660,3910,3910,3910,3910,0
20240314,172400,1576648660,3910,3910,3910,3910,0
20240314,172300,1576648660,3910,3910,3910,3910,0
20240314,172200,1576648660,3910,3910,3910,3910,5024
20240314,172100,1576648660,3910,3910,3910,3910,0
20240314,172000,1576648660,3910,3910,3910,3910,0
20240314,171900,1576648660,3910,3910,3910,3910,0
20240314,171800,1576648660,3910,3910,3910,3910,0
20240314,171700,1576648660,3910,3910,3910,3910,0
20240314,171600,1576648660,3910,3910,3910,3910,0
20240314,171500,1576648660,3910,3910,3910,3910,0
20240314,171400,1576648660,3910,3910,3910,3910,0
20240314,171300,1576648660,3910,3910,3910,3910,0
20240314,171200,1576648660,3910,3910,3910,3910,0
20240314,171100,1576648660,3910,3910,3910,3910,0
20240314,171000,1576648660,3910,3910,3910,3910,0
20240314,170900,1576648660,3910,3910,3910,3910,0
20240314,170800,1576648660,3910,3910,3910,3910,0
20240314,170700,1576648660,3910,3910,3910,3910,0
20240314,170600,1576648660,3910,3910,3910,3910,0
20240314,170500,1576648660,3910,3910,3910,3910,0
20240314,170400,1576648660,3910,3910,3910,3910,0
20240314,170300,1576648660,3910,3910,3910,3910,0
20240314,170200,1576648660,3910,3910,3910,3910,0
20240314,170100,1576648660,3910,3910,3910,3910,0
20240314,170000,1576648660,3910,3910,3910,3910,0
20240314,165900,1576648660,3910,3910,3910,3910,0
20240314,165800,1576648660,3910,3910,3910,3910,0
20240314,165700,1576648660,3910,3910,3910,3910,0
20240314,165600,1576648660,3910,3910,3910,3910,0
20240314,165500,1576648660,3910,3910,3910,3910,0
20240314,165400,1576648660,3910,3910,3910,3910,0
20240314,165300,1576648660,3910,3910,3910,3910,0
20240314,165200,1576648660,3910,3910,3910,3910,5024
20240314,165100,1576648660,3910,3910,3910,3910,0
20240314,165000,1576648660,3910,3910,3910,3910,0
20240314,164900,1576648660,3910,3910,3910,3910,0
20240314,164800,1576648660,3910,3910,3910,3910,0
20240314,164700,1576648660,3910,3910,3910,3910,0
20240314,164600,1576648660,3910,3910,3910,3910,0
20240314,164500,1576648660,3910,3910,3910,3910,0
20240314,164400,1576648660,3910,3910,3910,3910,0
20240314,164300,1576648660,3910,3910,3910,3910,0
20240314,164200,1576648660,3910,3910,3910,3910,0
20240314,164100,1576648660,3910,3910,3910,3910,0
20240314,164000,1576648660,3910,3910,3910,3910,0
20240314,163900,1576648660,3910,3910,3910,3910,0
20240314,163800,1576648660,3910,3910,3910,3910,0
20240314,163700,1576648660,3910,3910,3910,3910,0
20240314,163600,1576648660,3910,3910,3910,3910,0
20240314,163500,1576648660,3910,3910,3910,3910,0
20240314,163400,1576648660,3910,3910,3910,3910,0
20240314,163300,1576648660,3910,3910,3910,3910,0
20240314,163200,1576648660,3910,3910,3910,3910,0
20240314,163100,1576648660,3910,3910,3910,3910,0
20240314,163000,1576648660,3910,3910,3910,3910,0
20240314,162900,1576648660,3910,3910,3910,3910,0
20240314,162800,1576648660,3910,3910,3910,3910,0
20240314,162700,1576648660,3910,3910,3910,3910,0
20240314,162600,1576648660,3910,3910,3910,3910,0
20240314,162500,1576648660,3910,3910,3910,3910,0
20240314,162400,1576648660,3910,3910,3910,3910,0
20240314,162300,1576648660,3910,3910,3910,3910,0
20240314,162200,1576648660,3910,3910,3910,3910,5024
20240314,162100,1576648660,3910,3910,3910,3910,0
20240314,162000,1576648660,3910,3910,3910,3910,0
20240314,161900,1576648660,3910,3910,3910,3910,0
20240314,161800,1576648660,3910,3910,3910,3910,0
20240314,161700,1576648660,3910,3910,3910,3910,0
20240314,161600,1576648660,3910,3910,3910,3910,0
20240314,161500,1576648660,3910,3910,3910,3910,0
20240314,161400,1576648660,3910,3910,3910,3910,0
20240314,161300,1576648660,3910,3910,3910,3910,0
20240314,161200,1576648660,3910,3910,3910,3910,0
20240314,161100,1576648660,3910,3910,3910,3910,0
20240314,161000,1576648660,3910,3910,3910,3910,0
20240314,160900,1576648660,3910,3910,3910,3910,0
20240314,160800,1576648660,3910,3910,3910,3910,0
20240314,160700,1576648660,3910,3910,3910,3910,0
20240314,160600,1576648660,3910,3910,3910,3910,0
20240314,160500,1576648660,3910,3910,3910,3910,0
20240314,160400,1576648660,3910,3910,3910,3910,0
20240314,160300,1576648660,3910,3910,3910,3910,0
20240314,160200,1576648660,3910,3910,3910,3910,0
20240314,160100,1576648660,3910,3910,3910,3910,0
20240314,160000,1576648660,3910,3910,3910,3910,0
20240314,155900,1576648660,3910,3910,3910,3910,0
20240314,155800,1576648660,3910,3910,3910,3910,0
20240314,155700,1576648660,3910,3910,3910,3910,0
20240314,155600,1576648660,3910,3910,3910,3910,0
20240314,155500,1576648660,3910,3910,3910,3910,0
20240314,155400,1576648660,3910,3910,3910,3910,0
20240314,155300,1576648660,3910,3910,3910,3910,0
20240314,155200,1576648660,3910,3910,3910,3910,5024
20240314,155100,1576648660,3910,3910,3910,3910,0
20240314,155000,1576648660,3910,3910,3910,3910,0
20240314,154900,1576648660,3910,3910,3910,3910,0
20240314,154800,1576648660,3910,3910,3910,3910,0
20240314,154700,1576648660,3910,3910,3910,3910,0
20240314,154600,1576648660,3910,3910,3910,3910,0
20240314,154500,1576648660,3910,3910,3910,3910,0
20240314,154400,1576648660,3910,3910,3910,3910,0
20240314,154300,1576648660,3910,3910,3910,3910,0
20240314,154200,1576648660,3910,3910,3910,3910,0
20240314,154100,1576648660,3910,3910,3910,3910,0
20240314,154000,1576648660,3910,3910,3910,3910,0
20240314,153900,1576648660,3910,3910,3910,3910,0
20240314,153800,1576648660,3910,3910,3910,3910,0
20240314,153700,1576648660,3910,3910,3910,3910,0
20240314,153600,1576648660,3910,3910,3910,3910,0
20240314,153500,1576648660,3910,3910,3910,3910,0
20240314,153400,1576648660,3910,3910,3910,3910,0
20240314,153300,1576648660,3910,3910,3910,3910,0
20240314,153200,1576648660,3910,3910,3910,3910,0
20240314,153100,1576648660,3910,3910,3910,3910,0
20240314,153000,1576648660,3910,3910,3910,3910,5024
20240314,152900,1557004820,3900,3900,3900,3900,0
20240314,152800,1557004820,3900,3900,3900,3900,0
20240314,152700,1557004820,3900,3900,3900,3900,0
20240314,152600,1557004820,3900,3900,3900,3900,0
20240314,152500,1557004820,3900,3900,3900,3900,0
20240314,152400,1557004820,3900,3900,3900,3900,0
20240314,152300,1557004820,3900,3900,3900,3900,0
20240314,152200,1557004820,3900,3900,3900,3900,0
20240314,152100,1557004820,3900,3900,3900,3900,0
20240314,152000,1557004820,3900,3900,3900,3900,0
20240314,151900,1557004820,3900,3910,3910,3900,65
20240314,151800,1556751070,3910,3910,3910,3905,1086
20240314,151700,1552509810,3910,3910,3910,3910,51
20240314,151600,1552310400,3910,3905,3910,3900,5912
20240314,151500,1529221145,3905,3905,3910,3905,686
20240314,151400,1526542310,3905,3905,3910,3905,85
20240314,151300,1526210230,3910,3910,3910,3910,275
20240314,151200,1525134980,3910,3915,3915,3910,200
20240314,151100,1524352725,3910,3910,3910,3910,300
20240314,151000,1523179725,3905,3910,3910,3905,839
20240314,150900,1519900645,3910,3915,3915,3910,1115
20240314,150800,1515540920,3915,3915,3915,3915,3
20240314,150700,1515529175,3910,3910,3910,3910,45
20240314,150600,1515353225,3910,3910,3910,3910,55
20240314,150500,1515138175,3910,3910,3910,3910,434
20240314,150400,1513441235,3910,3910,3910,3905,472
20240314,150300,1511597730,3910,3915,3915,3910,2
20240314,150200,1511589905,3905,3915,3915,3905,757
20240314,150100,1508633510,3910,3910,3910,3910,19
20240314,150000,1508559220,3910,3910,3910,3910,1000
20240314,145900,1504649220,3910,3910,3910,3910,100
20240314,145800,1504258220,3915,3910,3915,3905,2401
20240314,145700,1494876830,3910,3910,3915,3910,110
20240314,145600,1494446590,3915,3915,3915,3910,30
20240314,145500,1494329160,3910,3910,3910,3910,273
20240314,145400,1493261730,3915,3915,3915,3915,0
20240314,145300,1493261730,3915,3915,3915,3915,60
20240314,145200,1493026830,3915,3915,3920,3910,564
20240314,145100,1490819305,3910,3910,3910,3910,600
20240314,145000,1488473305,3910,3915,3915,3910,36
20240314,144900,1488332540,3915,3915,3915,3915,510
20240314,144800,1486335890,3910,3910,3920,3910,344
20240314,144700,1484990775,3915,3915,3915,3915,0
20240314,144600,1484990775,3915,3915,3920,3915,191
20240314,144500,1484242560,3920,3915,3920,3915,2
20240314,144400,1484234725,3920,3915,3920,3915,18
20240314,144300,1484164250,3915,3915,3915,3915,35
20240314,144200,1484027225,3915,3910,3915,3910,2277
20240314,144100,1475115375,3910,3900,3910,3900,367
20240314,144000,1473683075,3895,3895,3895,3895,0
20240314,143900,1473683075,3895,3895,3895,3895,0
20240314,143800,1473683075,3895,3910,3910,3895,1885
20240314,143700,1466326745,3910,3910,3910,3910,0
20240314,143600,1466326745,3910,3910,3910,3910,726
20240314,143500,1463488085,3915,3915,3915,3915,20
20240314,143400,1463409785,3915,3920,3920,3915,3
20240314,143300,1463398035,3910,3915,3915,3910,77
20240314,143200,1463096660,3920,3920,3920,3920,5
20240314,143100,1463077060,3920,3920,3920,3920,0
20240314,143000,1463077060,3920,3915,3920,3915,55
20240314,142900,1462861710,3915,3910,3915,3910,127
20240314,142800,1462365070,3910,3920,3920,3910,2
20240314,142700,1462357240,3915,3920,3920,3915,1006
20240314,142600,1458418720,3920,3920,3920,3920,23
20240314,142500,1458328560,3925,3915,3925,3915,3039
20240314,142400,1446425705,3915,3915,3915,3915,10
20240314,142300,1446386555,3920,3920,3920,3920,32
20240314,142200,1446261115,3920,3920,3920,3920,2
20240314,142100,1446253275,3910,3920,3920,3910,74
20240314,142000,1445963910,3910,3915,3920,3910,1183
20240314,141900,1441332380,3905,3905,3915,3905,18
20240314,141800,1441262000,3910,3915,3915,3910,315
20240314,141700,1440030345,3910,3920,3920,3910,1008
20240314,141600,1436088985,3920,3910,3920,3910,207
20240314,141500,1435278760,3915,3915,3915,3915,30
20240314,141400,1435161310,3915,3915,3915,3915,1
20240314,141300,1435157395,3905,3905,3905,3905,896
20240314,141200,1431658515,3905,3905,3905,3905,0
20240314,141100,1431658515,3905,3905,3905,3905,572
20240314,141000,1429424855,3920,3910,3920,3905,1581
20240314,140900,1423239040,3895,3905,3905,3895,100
20240314,140800,1422849525,3895,3895,3895,3895,130
20240314,140700,1422343175,3900,3900,3900,3900,225
20240314,140600,1421465675,3895,3895,3895,3895,0
20240314,140500,1421465675,3895,3905,3910,3895,727
20240314,140400,1418632715,3900,3900,3900,3900,500
20240314,140300,1416682715,3900,3900,3900,3900,0
20240314,140200,1416682715,3900,3900,3900,3900,175
20240314,140100,1416000215,3905,3905,3905,3905,2
20240314,140000,1415992405,3905,3900,3905,3900,4
20240314,135900,1415976800,3905,3905,3905,3905,1
20240314,135800,1415972895,3895,3895,3895,3895,281
20240314,135700,1414878400,3900,3900,3900,3900,451
20240314,135600,1413119500,3900,3900,3900,3900,100
20240314,135500,1412729500,3910,3910,3910,3900,3
20240314,135400,1412717780,3900,3900,3900,3900,0
20240314,135300,1412717780,3900,3900,3900,3900,700
20240314,135200,1409987780,3900,3900,3900,3900,24
20240314,135100,1409894180,3905,3900,3905,3900,255
20240314,135000,1408898505,3910,3910,3910,3910,0
20240314,134900,1408898505,3910,3910,3910,3910,659
20240314,134800,1406321815,3910,3905,3910,3905,2001
20240314,134700,1398507905,3905,3905,3905,3905,0
20240314,134600,1398507905,3905,3905,3905,3905,854
20240314,134500,1395173035,3905,3910,3910,3905,83
20240314,134400,1394848510,3910,3910,3910,3910,33
20240314,134300,1394719480,3910,3910,3910,3910,560
20240314,134200,1392529880,3910,3910,3910,3910,4
20240314,134100,1392514240,3910,3905,3910,3905,3401
20240314,134000,1379233215,3885,3885,3900,3885,475
20240314,133900,1377381585,3900,3905,3905,3900,519
20240314,133800,1375357390,3905,3900,3905,3885,2106
20240314,133700,1367174205,3885,3885,3885,3885,0
20240314,133600,1367174205,3885,3900,3900,3885,2800
20240314,133500,1356284970,3905,3900,3905,3895,1103
20240314,133400,1351987745,3905,3905,3905,3905,386
20240314,133300,1350480415,3910,3910,3910,3910,39
20240314,133200,1350327925,3910,3910,3910,3910,95
20240314,133100,1349956475,3910,3910,3915,3910,554
20240314,133000,1347787835,3915,3915,3915,3915,3
20240314,132900,1347776090,3915,3915,3915,3915,101
20240314,132800,1347380675,3915,3915,3915,3915,86
20240314,132700,1347043985,3915,3915,3915,3915,0
20240314,132600,1347043985,3915,3910,3915,3910,2009
20240314,132500,1339188750,3915,3910,3915,3910,3740
20240314,132400,1324552280,3910,3910,3910,3910,138
20240314,132300,1324012700,3915,3915,3915,3915,430
20240314,132200,1322329250,3915,3915,3915,3905,411
20240314,132100,1320720945,3915,3915,3915,3915,159
20240314,132000,1320098460,3915,3910,3915,3910,69
20240314,131900,1319828470,3910,3905,3910,3905,2236
20240314,131800,1311086200,3905,3900,3905,3900,2742
20240314,131700,1300392390,3900,3900,3900,3900,0
20240314,131600,1300392390,3900,3900,3900,3900,0
20240314,131500,1300392390,3900,3905,3905,3900,1057
20240314,131400,1296267590,3905,3905,3905,3905,103
20240314,131300,1295865375,3900,3905,3905,3900,4
20240314,131200,1295849765,3900,3900,3900,3900,240
20240314,131100,1294913765,3900,3905,3905,3900,286
20240314,131000,1293798290,3905,3905,3905,3905,52
20240314,130900,1293595230,3905,3910,3910,3905,1149
20240314,130800,1289108335,3905,3910,3910,3905,619
20240314,130700,1286690055,3905,3900,3910,3900,2698
20240314,130600,1276157000,3900,3890,3900,3890,65
20240314,130500,1275903830,3895,3895,3895,3895,729
20240314,130400,1273064375,3895,3895,3895,3895,84
20240314,130300,1272737195,3890,3890,3890,3890,24
20240314,130200,1272643835,3895,3895,3895,3895,10
20240314,130100,1272604885,3895,3895,3895,3895,50
20240314,130000,1272410135,3890,3890,3895,3890,13
20240314,125900,1272359515,3890,3890,3890,3890,1
20240314,125800,1272355625,3895,3895,3895,3895,0
20240314,125700,1272355625,3895,3895,3895,3895,17
20240314,125600,1272289410,3885,3890,3890,3885,20
20240314,125500,1272211705,3890,3895,3895,3890,98
20240314,125400,1271830480,3890,3895,3895,3890,22
20240314,125300,1271744890,3895,3895,3895,3895,300
20240314,125200,1270576390,3895,3895,3895,3895,1
20240314,125100,1270572495,3895,3895,3895,3895,1017
20240314,125000,1266611280,3890,3890,3890,3890,0
20240314,124900,1266611280,3890,3890,3895,3890,30
20240314,124800,1266494575,3890,3890,3890,3890,98
20240314,124700,1266113355,3890,3890,3890,3890,41
20240314,124600,1265953865,3890,3890,3890,3890,0
20240314,124500,1265953865,3890,3890,3890,3890,0
20240314,124400,1265953865,3890,3890,3890,3890,330
20240314,124300,1264670165,3895,3895,3895,3895,482
20240314,124200,1262792775,3895,3890,3895,3890,13
20240314,124100,1262742145,3895,3895,3895,3895,51
20240314,124000,1262543500,3890,3890,3890,3890,24
20240314,123900,1262450140,3890,3890,3890,3890,90
20240314,123800,1262100040,3895,3895,3895,3895,2
20240314,123700,1262092250,3895,3895,3895,3895,103
20240314,123600,1261691065,3890,3885,3890,3885,1637
20240314,123500,1255326660,3880,3885,3885,3880,176
20240314,123400,1254643765,3880,3885,3885,3880,354
20240314,123300,1253270235,3885,3885,3885,3885,1700
20240314,123200,1246665735,3885,3885,3885,3885,0
20240314,123100,1246665735,3885,3885,3885,3885,651
20240314,123000,1244136600,3885,3885,3885,3885,610
20240314,122900,1241766750,3885,3885,3885,3885,342
20240314,122800,1240438080,3890,3890,3890,3890,0
20240314,122700,1240438080,3890,3890,3890,3890,114
20240314,122600,1239994620,3890,3885,3890,3885,43
20240314,122500,1239827560,3890,3890,3890,3890,452
20240314,122400,1238069280,3895,3890,3895,3890,339
20240314,122300,1236749900,3890,3890,3890,3890,201
20240314,122200,1235968010,3890,3890,3890,3890,100
20240314,122100,1235579010,3890,3885,3890,3880,988
20240314,122000,1231742595,3880,3885,3885,3880,1114
20240314,121900,1227415740,3885,3885,3885,3885,0
20240314,121800,1227415740,3885,3885,3885,3885,209
20240314,121700,1226603775,3885,3880,3885,3880,94
20240314,121600,1226238885,3880,3880,3880,3875,321
20240314,121500,1224995000,3875,3885,3885,3875,921
20240314,121400,1221426045,3880,3875,3880,3875,731
20240314,121300,1218592890,3875,3885,3885,3875,124
20240314,121200,1218112370,3875,3885,3885,3875,4045
20240314,121100,1202432350,3885,3890,3890,3885,300
20240314,121000,1201266845,3885,3885,3885,3885,1000
20240314,120900,1197381845,3885,3885,3885,3885,1140
20240314,120800,1192952945,3890,3890,3890,3890,850
20240314,120700,1189646445,3895,3895,3895,3895,100
20240314,120600,1189256945,3895,3890,3895,3890,51
20240314,120500,1189058550,3890,3895,3895,3890,151
20240314,120400,1188471155,3890,3890,3890,3890,1
20240314,120300,1188467265,3885,3885,3885,3885,372
20240314,120200,1187022045,3885,3880,3885,3880,1051
20240314,120100,1182938920,3880,3880,3880,3880,46
20240314,120000,1182760440,3880,3880,3880,3880,0
20240314,115900,1182760440,3880,3885,3885,3880,203
20240314,115800,1181972795,3875,3880,3880,3875,100
20240314,115700,1181585045,3875,3880,3880,3875,885
20240314,115600,1178152040,3880,3885,3885,3880,576
20240314,115500,1175917100,3885,3890,3890,3885,338
20240314,115400,1174603950,3890,3890,3890,3890,16
20240314,115300,1174541710,3890,3885,3890,3880,1867
20240314,115200,1167293510,3885,3885,3885,3885,0
20240314,115100,1167293510,3885,3885,3885,3885,53
20240314,115000,1167087605,3890,3890,3890,3890,0
20240314,114900,1167087605,3890,3890,3890,3890,2
20240314,114800,1167079825,3890,3890,3890,3890,1
20240314,114700,1167075935,3885,3885,3885,3885,465
20240314,114600,1165269410,3885,3890,3890,3885,180
20240314,114500,1164569255,3895,3895,3895,3895,2
20240314,114400,1164561465,3890,3895,3895,3890,204
20240314,114300,1163767885,3895,3895,3895,3895,0
20240314,114200,1163767885,3895,3895,3895,3895,1218
20240314,114100,1159023775,3895,3895,3895,3895,729
20240314,114000,1156184320,3895,3890,3895,3890,1660
20240314,113900,1149719205,3890,3890,3890,3890,384
20240314,113800,1148225445,3885,3885,3885,3885,954
20240314,113700,1144519155,3885,3885,3885,3885,63
20240314,113600,1144274400,3885,3875,3885,3875,144
20240314,113500,1143715235,3875,3875,3875,3875,43
20240314,113400,1143548610,3875,3875,3880,3875,1130
20240314,113300,1139169375,3875,3880,3880,3875,1908
20240314,113200,1131775765,3880,3880,3890,3880,248
20240314,113100,1130813485,3880,3890,3890,3880,1327
20240314,113000,1125664650,3890,3890,3890,3890,0
20240314,112900,1125664650,3890,3890,3890,3890,1
20240314,112800,1125660760,3895,3880,3895,3880,2287
20240314,112700,1116782900,3880,3880,3885,3880,2222
20240314,112600,1108157030,3880,3895,3895,3880,5692
20240314,112500,1086032025,3890,3890,3895,3890,28
20240314,112400,1085923100,3890,3890,3890,3885,1417
20240314,112300,1080410980,3890,3890,3890,3890,635
20240314,112200,1077940830,3890,3895,3895,3890,26
20240314,112100,1077839565,3895,3895,3895,3895,1
20240314,112000,1077835670,3885,3885,3885,3885,0
20240314,111900,1077835670,3885,3895,3900,3885,3848
20240314,111800,1062848995,3895,3895,3895,3895,5
20240314,111700,1062829520,3895,3895,3895,3885,2031
20240314,111600,1054928775,3895,3885,3895,3885,51
20240314,111500,1054730630,3890,3890,3895,3890,22
20240314,111400,1054645035,3890,3885,3890,3885,283
20240314,111300,1053545565,3890,3895,3895,3885,31
20240314,111200,1053425115,3885,3885,3885,3885,1000
20240314,111100,1049540115,3885,3885,3885,3885,3
20240314,111000,1049528460,3885,3885,3900,3885,268
20240314,110900,1048484280,3900,3880,3900,3880,575
20240314,110800,1046247790,3890,3885,3890,3880,303
20240314,110700,1045072130,3885,3880,3885,3880,12
20240314,110600,1045025565,3890,3890,3890,3890,0
20240314,110500,1045025565,3890,3890,3890,3880,450
20240314,110400,1043278855,3890,3890,3890,3890,1
20240314,110300,1043274965,3875,3875,3875,3875,0
20240314,110200,1043274965,3875,3885,3885,3875,4840
20240314,110100,1024509625,3885,3885,3885,3885,185
20240314,110000,1023790900,3890,3885,3890,3885,45
20240314,105900,1023616070,3890,3885,3890,3885,4
20240314,105800,1023600525,3890,3880,3895,3880,8
20240314,105700,1023569410,3880,3885,3900,3880,2973
20240314,105600,1012034140,3900,3880,3900,3880,7
20240314,105500,1012006945,3885,3885,3885,3885,200
20240314,105400,1011229945,3900,3880,3900,3880,860
20240314,105300,1007893025,3880,3890,3890,3880,10024
20240314,105200,968984380,3900,3895,3900,3895,16
20240314,105100,968922055,3900,3900,3900,3900,0
20240314,105000,968922055,3900,3900,3900,3900,5
20240314,104900,968902555,3905,3895,3905,3890,213
20240314,104800,968072500,3895,3890,3895,3890,2477
20240314,104700,958425205,3890,3885,3890,3885,1035
20240314,104600,954402335,3885,3890,3890,3885,2122
20240314,104500,946157755,3890,3895,3895,3890,6
20240314,104400,946134405,3895,3890,3895,3890,7
20240314,104300,946107145,3890,3890,3890,3890,45
20240314,104200,945932095,3885,3885,3885,3885,0
20240314,104100,945932095,3885,3890,3890,3885,2403
20240314,104000,936596435,3885,3885,3885,3885,59
20240314,103900,936367220,3885,3895,3895,3885,1322
20240314,103800,931228930,3890,3890,3895,3890,72
20240314,103700,930948720,3890,3890,3890,3890,0
20240314,103600,930948720,3890,3890,3890,3890,874
20240314,103500,927548860,3890,3890,3890,3890,10
20240314,103400,927509960,3890,3890,3890,3890,85
20240314,103300,927179310,3890,3890,3890,3885,321
20240314,103200,925930765,3890,3895,3895,3890,2944
20240314,103100,914478580,3895,3895,3895,3890,6
20240314,103000,914455220,3895,3895,3895,3895,104
20240314,102900,914050140,3890,3890,3890,3890,435
20240314,102800,912357990,3895,3900,3905,3895,777
20240314,102700,909328805,3900,3900,3900,3895,3631
20240314,102600,895172905,3900,3895,3900,3895,2069
20240314,102500,887113905,3895,3895,3895,3895,45
20240314,102400,886938630,3895,3900,3900,3895,276
20240314,102300,885863605,3900,3910,3910,3900,675
20240314,102200,883229695,3905,3900,3910,3900,164
20240314,102100,882589325,3895,3915,3915,3895,5536
20240314,102000,860969030,3910,3915,3915,3910,142
20240314,101900,860413310,3915,3915,3915,3915,3
20240314,101800,860401565,3915,3915,3915,3915,9
20240314,101700,860366330,3915,3920,3920,3915,506
20240314,101600,858382815,3920,3915,3920,3915,293
20240314,101500,857234760,3920,3920,3920,3920,0
20240314,101400,857234760,3920,3920,3920,3920,20
20240314,101300,857156360,3920,3920,3920,3905,641
20240314,101200,854643745,3915,3905,3915,3900,1166
20240314,101100,850090000,3905,3910,3910,3905,133
20240314,101000,849570005,3910,3925,3925,3910,283
20240314,100900,848463180,3920,3905,3920,3905,1265
20240314,100800,843514310,3920,3915,3920,3905,593
20240314,100700,841195145,3915,3920,3920,3915,202
20240314,100600,840403815,3910,3915,3915,3910,202
20240314,100500,839612995,3915,3920,3925,3915,2299
20240314,100400,830602405,3920,3915,3920,3915,126
20240314,100300,830109090,3915,3905,3915,3900,844
20240314,100200,826806470,3915,3910,3915,3910,329
20240314,100100,825519205,3910,3900,3910,3900,271
20240314,100000,824459665,3900,3900,3900,3900,0
20240314,095900,824459665,3900,3900,3900,3900,0
20240314,095800,824459665,3900,3900,3900,3900,120
20240314,095700,823991665,3900,3910,3910,3900,769
20240314,095600,820985465,3905,3900,3905,3900,229
20240314,095500,820091640,3900,3890,3900,3890,817
20240314,095400,816905790,3910,3890,3910,3885,58
20240314,095300,816680075,3900,3890,3900,3885,1107
20240314,095200,812368490,3895,3890,3895,3885,560
20240314,095100,810188865,3890,3885,3890,3885,826
20240314,095000,806978445,3890,3890,3895,3885,13252
20240314,094900,755489850,3890,3890,3895,3890,374
20240314,094800,754034770,3890,3885,3890,3885,1234
20240314,094700,749240515,3890,3885,3890,3880,1617
20240314,094600,742959415,3880,3885,3885,3880,1056
20240314,094500,738856955,3880,3885,3890,3880,669
20240314,094400,736257995,3885,3885,3885,3885,224
20240314,094300,735387755,3885,3890,3890,3880,1767
20240314,094200,728523385,3890,3895,3895,3890,15
20240314,094100,728465010,3895,3890,3895,3890,3514
20240314,094000,714793650,3885,3885,3890,3885,170
20240314,093900,714132880,3885,3880,3890,3875,387
20240314,093800,712628620,3875,3875,3880,3875,1702
20240314,093700,706033005,3870,3885,3885,3870,13258
20240314,093600,654642865,3885,3885,3885,3885,1939
20240314,093500,647109850,3885,3895,3895,3885,6237
20240314,093400,622855570,3895,3900,3900,3890,391
20240314,093300,621333555,3890,3905,3905,3885,17771
20240314,093200,552182910,3900,3905,3905,3900,6265
20240314,093100,527738150,3905,3905,3910,3905,185
20240314,093000,527015475,3910,3920,3920,3910,2644
20240314,092900,516677415,3915,3915,3920,3915,2799
20240314,092800,505718830,3915,3920,3920,3915,5586
20240314,092700,483822430,3915,3925,3925,3910,4076
20240314,092600,467858745,3925,3925,3925,3910,2479
20240314,092500,458154130,3920,3940,3950,3920,5174
20240314,092400,437843300,3940,3975,3980,3940,781
20240314,092300,434758880,3980,3935,3980,3930,6597
20240314,092200,408674785,3935,3970,3970,3935,2490
20240314,092100,398845535,3965,3945,3965,3940,6588
20240314,092000,372800275,3980,3915,3980,3915,7654
20240314,091900,342589450,3905,3905,3915,3905,1543
20240314,091800,336558650,3905,3910,3910,3905,2556
20240314,091700,326572520,3910,3920,3920,3910,366
20240314,091600,325140750,3910,3925,3925,3905,4578
20240314,091500,307248765,3925,3905,3925,3905,2637
20240314,091400,296939335,3905,3915,3920,3905,2666
20240314,091300,286514750,3920,3915,3920,3915,1015
20240314,091200,282535955,3920,3910,3920,3910,814
20240314,091100,279351770,3925,3910,3925,3900,4619
20240314,091000,261278935,3905,3895,3905,3895,4082
20240314,090900,245374025,3895,3895,3900,3895,1630
20240314,090800,239019355,3890,3910,3925,3890,13105
20240314,090700,187914475,3910,3905,3930,3905,2186
20240314,090600,179366180,3925,3925,3925,3905,4614
20240314,090500,161331250,3910,3900,3930,3900,3111
20240314,090400,149159980,3905,3905,3920,3905,10526
20240314,090300,108040585,3905,3935,3935,3905,4873
20240314,090200,88961710,3935,3930,3940,3925,3365
20240314,090100,75727085,3940,3905,3950,3905,3234
20240314,090000,63003970,3910,3920,3945,3910,14583