KissMeData/383800/min/candle-20240314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,212100,653888580,7030,7030,7030,7030,2893
20240314,212000,653888580,7030,7030,7030,7030,0
20240314,211900,653888580,7030,7030,7030,7030,0
20240314,211800,653888580,7030,7030,7030,7030,0
20240314,211700,653888580,7030,7030,7030,7030,0
20240314,211600,653888580,7030,7030,7030,7030,0
20240314,211500,653888580,7030,7030,7030,7030,0
20240314,211400,653888580,7030,7030,7030,7030,0
20240314,211300,653888580,7030,7030,7030,7030,0
20240314,211200,653888580,7030,7030,7030,7030,0
20240314,211100,653888580,7030,7030,7030,7030,0
20240314,211000,653888580,7030,7030,7030,7030,0
20240314,210900,653888580,7030,7030,7030,7030,0
20240314,210800,653888580,7030,7030,7030,7030,0
20240314,210700,653888580,7030,7030,7030,7030,0
20240314,210600,653888580,7030,7030,7030,7030,0
20240314,210500,653888580,7030,7030,7030,7030,0
20240314,210400,653888580,7030,7030,7030,7030,0
20240314,210300,653888580,7030,7030,7030,7030,0
20240314,210200,653888580,7030,7030,7030,7030,0
20240314,210100,653888580,7030,7030,7030,7030,0
20240314,210000,653888580,7030,7030,7030,7030,0
20240314,205900,653888580,7030,7030,7030,7030,0
20240314,205800,653888580,7030,7030,7030,7030,0
20240314,205700,653888580,7030,7030,7030,7030,0
20240314,205600,653888580,7030,7030,7030,7030,0
20240314,205500,653888580,7030,7030,7030,7030,0
20240314,205400,653888580,7030,7030,7030,7030,0
20240314,205300,653888580,7030,7030,7030,7030,0
20240314,205200,653888580,7030,7030,7030,7030,0
20240314,205100,653888580,7030,7030,7030,7030,2893
20240314,205000,653888580,7030,7030,7030,7030,0
20240314,204900,653888580,7030,7030,7030,7030,0
20240314,204800,653888580,7030,7030,7030,7030,0
20240314,204700,653888580,7030,7030,7030,7030,0
20240314,204600,653888580,7030,7030,7030,7030,0
20240314,204500,653888580,7030,7030,7030,7030,0
20240314,204400,653888580,7030,7030,7030,7030,0
20240314,204300,653888580,7030,7030,7030,7030,0
20240314,204200,653888580,7030,7030,7030,7030,0
20240314,204100,653888580,7030,7030,7030,7030,0
20240314,204000,653888580,7030,7030,7030,7030,0
20240314,203900,653888580,7030,7030,7030,7030,0
20240314,203800,653888580,7030,7030,7030,7030,0
20240314,203700,653888580,7030,7030,7030,7030,0
20240314,203600,653888580,7030,7030,7030,7030,0
20240314,203500,653888580,7030,7030,7030,7030,0
20240314,203400,653888580,7030,7030,7030,7030,0
20240314,203300,653888580,7030,7030,7030,7030,0
20240314,203200,653888580,7030,7030,7030,7030,0
20240314,203100,653888580,7030,7030,7030,7030,0
20240314,203000,653888580,7030,7030,7030,7030,0
20240314,202900,653888580,7030,7030,7030,7030,0
20240314,202800,653888580,7030,7030,7030,7030,0
20240314,202700,653888580,7030,7030,7030,7030,0
20240314,202600,653888580,7030,7030,7030,7030,0
20240314,202500,653888580,7030,7030,7030,7030,0
20240314,202400,653888580,7030,7030,7030,7030,0
20240314,202300,653888580,7030,7030,7030,7030,0
20240314,202200,653888580,7030,7030,7030,7030,0
20240314,202100,653888580,7030,7030,7030,7030,2893
20240314,202000,653888580,7030,7030,7030,7030,0
20240314,201900,653888580,7030,7030,7030,7030,0
20240314,201800,653888580,7030,7030,7030,7030,0
20240314,201700,653888580,7030,7030,7030,7030,0
20240314,201600,653888580,7030,7030,7030,7030,0
20240314,201500,653888580,7030,7030,7030,7030,0
20240314,201400,653888580,7030,7030,7030,7030,0
20240314,201300,653888580,7030,7030,7030,7030,0
20240314,201200,653888580,7030,7030,7030,7030,0
20240314,201100,653888580,7030,7030,7030,7030,0
20240314,201000,653888580,7030,7030,7030,7030,0
20240314,200900,653888580,7030,7030,7030,7030,0
20240314,200800,653888580,7030,7030,7030,7030,0
20240314,200700,653888580,7030,7030,7030,7030,0
20240314,200600,653888580,7030,7030,7030,7030,0
20240314,200500,653888580,7030,7030,7030,7030,0
20240314,200400,653888580,7030,7030,7030,7030,0
20240314,200300,653888580,7030,7030,7030,7030,0
20240314,200200,653888580,7030,7030,7030,7030,0
20240314,200100,653888580,7030,7030,7030,7030,0
20240314,200000,653888580,7030,7030,7030,7030,0
20240314,195900,653888580,7030,7030,7030,7030,0
20240314,195800,653888580,7030,7030,7030,7030,0
20240314,195700,653888580,7030,7030,7030,7030,0
20240314,195600,653888580,7030,7030,7030,7030,0
20240314,195500,653888580,7030,7030,7030,7030,0
20240314,195400,653888580,7030,7030,7030,7030,0
20240314,195300,653888580,7030,7030,7030,7030,0
20240314,195200,653888580,7030,7030,7030,7030,0
20240314,195100,653888580,7030,7030,7030,7030,2893
20240314,195000,653888580,7030,7030,7030,7030,0
20240314,194900,653888580,7030,7030,7030,7030,0
20240314,194800,653888580,7030,7030,7030,7030,0
20240314,194700,653888580,7030,7030,7030,7030,0
20240314,194600,653888580,7030,7030,7030,7030,0
20240314,194500,653888580,7030,7030,7030,7030,0
20240314,194400,653888580,7030,7030,7030,7030,0
20240314,194300,653888580,7030,7030,7030,7030,0
20240314,194200,653888580,7030,7030,7030,7030,0
20240314,194100,653888580,7030,7030,7030,7030,0
20240314,194000,653888580,7030,7030,7030,7030,0
20240314,193900,653888580,7030,7030,7030,7030,0
20240314,193800,653888580,7030,7030,7030,7030,0
20240314,193700,653888580,7030,7030,7030,7030,0
20240314,193600,653888580,7030,7030,7030,7030,0
20240314,193500,653888580,7030,7030,7030,7030,0
20240314,193400,653888580,7030,7030,7030,7030,0
20240314,193300,653888580,7030,7030,7030,7030,0
20240314,193200,653888580,7030,7030,7030,7030,0
20240314,193100,653888580,7030,7030,7030,7030,0
20240314,193000,653888580,7030,7030,7030,7030,0
20240314,192900,653888580,7030,7030,7030,7030,0
20240314,192800,653888580,7030,7030,7030,7030,0
20240314,192700,653888580,7030,7030,7030,7030,0
20240314,192600,653888580,7030,7030,7030,7030,0
20240314,192500,653888580,7030,7030,7030,7030,0
20240314,192400,653888580,7030,7030,7030,7030,0
20240314,192300,653888580,7030,7030,7030,7030,0
20240314,192200,653888580,7030,7030,7030,7030,0
20240314,192100,653888580,7030,7030,7030,7030,2893
20240314,192000,653888580,7030,7030,7030,7030,0
20240314,191900,653888580,7030,7030,7030,7030,0
20240314,191800,653888580,7030,7030,7030,7030,0
20240314,191700,653888580,7030,7030,7030,7030,0
20240314,191600,653888580,7030,7030,7030,7030,0
20240314,191500,653888580,7030,7030,7030,7030,0
20240314,191400,653888580,7030,7030,7030,7030,0
20240314,191300,653888580,7030,7030,7030,7030,0
20240314,191200,653888580,7030,7030,7030,7030,0
20240314,191100,653888580,7030,7030,7030,7030,0
20240314,191000,653888580,7030,7030,7030,7030,0
20240314,190900,653888580,7030,7030,7030,7030,0
20240314,190800,653888580,7030,7030,7030,7030,0
20240314,190700,653888580,7030,7030,7030,7030,0
20240314,190600,653888580,7030,7030,7030,7030,0
20240314,190500,653888580,7030,7030,7030,7030,0
20240314,190400,653888580,7030,7030,7030,7030,0
20240314,190300,653888580,7030,7030,7030,7030,0
20240314,190200,653888580,7030,7030,7030,7030,0
20240314,190100,653888580,7030,7030,7030,7030,0
20240314,190000,653888580,7030,7030,7030,7030,0
20240314,185900,653888580,7030,7030,7030,7030,0
20240314,185800,653888580,7030,7030,7030,7030,0
20240314,185700,653888580,7030,7030,7030,7030,0
20240314,185600,653888580,7030,7030,7030,7030,0
20240314,185500,653888580,7030,7030,7030,7030,0
20240314,185400,653888580,7030,7030,7030,7030,0
20240314,185300,653888580,7030,7030,7030,7030,0
20240314,185200,653888580,7030,7030,7030,7030,0
20240314,185100,653888580,7030,7030,7030,7030,2893
20240314,185000,653888580,7030,7030,7030,7030,0
20240314,184900,653888580,7030,7030,7030,7030,0
20240314,184800,653888580,7030,7030,7030,7030,0
20240314,184700,653888580,7030,7030,7030,7030,0
20240314,184600,653888580,7030,7030,7030,7030,0
20240314,184500,653888580,7030,7030,7030,7030,0
20240314,184400,653888580,7030,7030,7030,7030,0
20240314,184300,653888580,7030,7030,7030,7030,0
20240314,184200,653888580,7030,7030,7030,7030,0
20240314,184100,653888580,7030,7030,7030,7030,0
20240314,184000,653888580,7030,7030,7030,7030,0
20240314,183900,653888580,7030,7030,7030,7030,0
20240314,183800,653888580,7030,7030,7030,7030,0
20240314,183700,653888580,7030,7030,7030,7030,0
20240314,183600,653888580,7030,7030,7030,7030,0
20240314,183500,653888580,7030,7030,7030,7030,0
20240314,183400,653888580,7030,7030,7030,7030,0
20240314,183300,653888580,7030,7030,7030,7030,0
20240314,183200,653888580,7030,7030,7030,7030,0
20240314,183100,653888580,7030,7030,7030,7030,0
20240314,183000,653888580,7030,7030,7030,7030,0
20240314,182900,653888580,7030,7030,7030,7030,0
20240314,182800,653888580,7030,7030,7030,7030,0
20240314,182700,653888580,7030,7030,7030,7030,0
20240314,182600,653888580,7030,7030,7030,7030,0
20240314,182500,653888580,7030,7030,7030,7030,0
20240314,182400,653888580,7030,7030,7030,7030,0
20240314,182300,653888580,7030,7030,7030,7030,0
20240314,182200,653888580,7030,7030,7030,7030,0
20240314,182100,653888580,7030,7030,7030,7030,2893
20240314,182000,653888580,7030,7030,7030,7030,0
20240314,181900,653888580,7030,7030,7030,7030,0
20240314,181800,653888580,7030,7030,7030,7030,0
20240314,181700,653888580,7030,7030,7030,7030,0
20240314,181600,653888580,7030,7030,7030,7030,0
20240314,181500,653888580,7030,7030,7030,7030,0
20240314,181400,653888580,7030,7030,7030,7030,0
20240314,181300,653888580,7030,7030,7030,7030,0
20240314,181200,653888580,7030,7030,7030,7030,0
20240314,181100,653888580,7030,7030,7030,7030,0
20240314,181000,653888580,7030,7030,7030,7030,0
20240314,180900,653888580,7030,7030,7030,7030,0
20240314,180800,653888580,7030,7030,7030,7030,0
20240314,180700,653888580,7030,7030,7030,7030,0
20240314,180600,653888580,7030,7030,7030,7030,0
20240314,180500,653888580,7030,7030,7030,7030,0
20240314,180400,653888580,7030,7030,7030,7030,0
20240314,180300,653888580,7030,7030,7030,7030,0
20240314,180200,653888580,7030,7030,7030,7030,0
20240314,180100,653888580,7030,7030,7030,7030,0
20240314,180000,653888580,7030,7030,7030,7030,0
20240314,175900,653888580,7030,7030,7030,7030,0
20240314,175800,653888580,7030,7030,7030,7030,0
20240314,175700,653888580,7030,7030,7030,7030,0
20240314,175600,653888580,7030,7030,7030,7030,0
20240314,175500,653888580,7030,7030,7030,7030,0
20240314,175400,653888580,7030,7030,7030,7030,0
20240314,175300,653888580,7030,7030,7030,7030,0
20240314,175200,653888580,7030,7030,7030,7030,0
20240314,175100,653888580,7030,7030,7030,7030,2893
20240314,175000,653888580,7030,7030,7030,7030,0
20240314,174900,653888580,7030,7030,7030,7030,0
20240314,174800,653888580,7030,7030,7030,7030,0
20240314,174700,653888580,7030,7030,7030,7030,0
20240314,174600,653888580,7030,7030,7030,7030,0
20240314,174500,653888580,7030,7030,7030,7030,0
20240314,174400,653888580,7030,7030,7030,7030,0
20240314,174300,653888580,7030,7030,7030,7030,0
20240314,174200,653888580,7030,7030,7030,7030,0
20240314,174100,653888580,7030,7030,7030,7030,0
20240314,174000,653888580,7030,7030,7030,7030,0
20240314,173900,653888580,7030,7030,7030,7030,0
20240314,173800,653888580,7030,7030,7030,7030,0
20240314,173700,653888580,7030,7030,7030,7030,0
20240314,173600,653888580,7030,7030,7030,7030,0
20240314,173500,653888580,7030,7030,7030,7030,0
20240314,173400,653888580,7030,7030,7030,7030,0
20240314,173300,653888580,7030,7030,7030,7030,0
20240314,173200,653888580,7030,7030,7030,7030,0
20240314,173100,653888580,7030,7030,7030,7030,0
20240314,173000,653888580,7030,7030,7030,7030,0
20240314,172900,653888580,7030,7030,7030,7030,0
20240314,172800,653888580,7030,7030,7030,7030,0
20240314,172700,653888580,7030,7030,7030,7030,0
20240314,172600,653888580,7030,7030,7030,7030,0
20240314,172500,653888580,7030,7030,7030,7030,0
20240314,172400,653888580,7030,7030,7030,7030,0
20240314,172300,653888580,7030,7030,7030,7030,0
20240314,172200,653888580,7030,7030,7030,7030,0
20240314,172100,653888580,7030,7030,7030,7030,2893
20240314,172000,653888580,7030,7030,7030,7030,0
20240314,171900,653888580,7030,7030,7030,7030,0
20240314,171800,653888580,7030,7030,7030,7030,0
20240314,171700,653888580,7030,7030,7030,7030,0
20240314,171600,653888580,7030,7030,7030,7030,0
20240314,171500,653888580,7030,7030,7030,7030,0
20240314,171400,653888580,7030,7030,7030,7030,0
20240314,171300,653888580,7030,7030,7030,7030,0
20240314,171200,653888580,7030,7030,7030,7030,0
20240314,171100,653888580,7030,7030,7030,7030,0
20240314,171000,653888580,7030,7030,7030,7030,0
20240314,170900,653888580,7030,7030,7030,7030,0
20240314,170800,653888580,7030,7030,7030,7030,0
20240314,170700,653888580,7030,7030,7030,7030,0
20240314,170600,653888580,7030,7030,7030,7030,0
20240314,170500,653888580,7030,7030,7030,7030,0
20240314,170400,653888580,7030,7030,7030,7030,0
20240314,170300,653888580,7030,7030,7030,7030,0
20240314,170200,653888580,7030,7030,7030,7030,0
20240314,170100,653888580,7030,7030,7030,7030,0
20240314,170000,653888580,7030,7030,7030,7030,0
20240314,165900,653888580,7030,7030,7030,7030,0
20240314,165800,653888580,7030,7030,7030,7030,0
20240314,165700,653888580,7030,7030,7030,7030,0
20240314,165600,653888580,7030,7030,7030,7030,0
20240314,165500,653888580,7030,7030,7030,7030,0
20240314,165400,653888580,7030,7030,7030,7030,0
20240314,165300,653888580,7030,7030,7030,7030,0
20240314,165200,653888580,7030,7030,7030,7030,0
20240314,165100,653888580,7030,7030,7030,7030,2893
20240314,165000,653888580,7030,7030,7030,7030,0
20240314,164900,653888580,7030,7030,7030,7030,0
20240314,164800,653888580,7030,7030,7030,7030,0
20240314,164700,653888580,7030,7030,7030,7030,0
20240314,164600,653888580,7030,7030,7030,7030,0
20240314,164500,653888580,7030,7030,7030,7030,0
20240314,164400,653888580,7030,7030,7030,7030,0
20240314,164300,653888580,7030,7030,7030,7030,0
20240314,164200,653888580,7030,7030,7030,7030,0
20240314,164100,653888580,7030,7030,7030,7030,0
20240314,164000,653888580,7030,7030,7030,7030,0
20240314,163900,653888580,7030,7030,7030,7030,0
20240314,163800,653888580,7030,7030,7030,7030,0
20240314,163700,653888580,7030,7030,7030,7030,0
20240314,163600,653888580,7030,7030,7030,7030,0
20240314,163500,653888580,7030,7030,7030,7030,0
20240314,163400,653888580,7030,7030,7030,7030,0
20240314,163300,653888580,7030,7030,7030,7030,0
20240314,163200,653888580,7030,7030,7030,7030,0
20240314,163100,653888580,7030,7030,7030,7030,0
20240314,163000,653888580,7030,7030,7030,7030,0
20240314,162900,653888580,7030,7030,7030,7030,0
20240314,162800,653888580,7030,7030,7030,7030,0
20240314,162700,653888580,7030,7030,7030,7030,0
20240314,162600,653888580,7030,7030,7030,7030,0
20240314,162500,653888580,7030,7030,7030,7030,0
20240314,162400,653888580,7030,7030,7030,7030,0
20240314,162300,653888580,7030,7030,7030,7030,0
20240314,162200,653888580,7030,7030,7030,7030,0
20240314,162100,653888580,7030,7030,7030,7030,2893
20240314,162000,653888580,7030,7030,7030,7030,0
20240314,161900,653888580,7030,7030,7030,7030,0
20240314,161800,653888580,7030,7030,7030,7030,0
20240314,161700,653888580,7030,7030,7030,7030,0
20240314,161600,653888580,7030,7030,7030,7030,0
20240314,161500,653888580,7030,7030,7030,7030,0
20240314,161400,653888580,7030,7030,7030,7030,0
20240314,161300,653888580,7030,7030,7030,7030,0
20240314,161200,653888580,7030,7030,7030,7030,0
20240314,161100,653888580,7030,7030,7030,7030,0
20240314,161000,653888580,7030,7030,7030,7030,0
20240314,160900,653888580,7030,7030,7030,7030,0
20240314,160800,653888580,7030,7030,7030,7030,0
20240314,160700,653888580,7030,7030,7030,7030,0
20240314,160600,653888580,7030,7030,7030,7030,0
20240314,160500,653888580,7030,7030,7030,7030,0
20240314,160400,653888580,7030,7030,7030,7030,0
20240314,160300,653888580,7030,7030,7030,7030,0
20240314,160200,653888580,7030,7030,7030,7030,0
20240314,160100,653888580,7030,7030,7030,7030,0
20240314,160000,653888580,7030,7030,7030,7030,0
20240314,155900,653888580,7030,7030,7030,7030,0
20240314,155800,653888580,7030,7030,7030,7030,0
20240314,155700,653888580,7030,7030,7030,7030,0
20240314,155600,653888580,7030,7030,7030,7030,0
20240314,155500,653888580,7030,7030,7030,7030,0
20240314,155400,653888580,7030,7030,7030,7030,0
20240314,155300,653888580,7030,7030,7030,7030,0
20240314,155200,653888580,7030,7030,7030,7030,0
20240314,155100,653888580,7030,7030,7030,7030,2893
20240314,155000,653888580,7030,7030,7030,7030,0
20240314,154900,653888580,7030,7030,7030,7030,0
20240314,154800,653888580,7030,7030,7030,7030,0
20240314,154700,653888580,7030,7030,7030,7030,0
20240314,154600,653888580,7030,7030,7030,7030,0
20240314,154500,653888580,7030,7030,7030,7030,0
20240314,154400,653888580,7030,7030,7030,7030,0
20240314,154300,653888580,7030,7030,7030,7030,0
20240314,154200,653888580,7030,7030,7030,7030,0
20240314,154100,653888580,7030,7030,7030,7030,0
20240314,154000,653888580,7030,7030,7030,7030,0
20240314,153900,653888580,7030,7030,7030,7030,0
20240314,153800,653888580,7030,7030,7030,7030,0
20240314,153700,653888580,7030,7030,7030,7030,0
20240314,153600,653888580,7030,7030,7030,7030,0
20240314,153500,653888580,7030,7030,7030,7030,0
20240314,153400,653888580,7030,7030,7030,7030,0
20240314,153300,653888580,7030,7030,7030,7030,0
20240314,153200,653888580,7030,7030,7030,7030,0
20240314,153100,653888580,7030,7030,7030,7030,0
20240314,153000,653888580,7030,7030,7030,7030,2893
20240314,152900,633550790,7010,7010,7010,7010,0
20240314,152800,633550790,7010,7010,7010,7010,0
20240314,152700,633550790,7010,7010,7010,7010,0
20240314,152600,633550790,7010,7010,7010,7010,0
20240314,152500,633550790,7010,7010,7010,7010,0
20240314,152400,633550790,7010,7010,7010,7010,0
20240314,152300,633550790,7010,7010,7010,7010,0
20240314,152200,633550790,7010,7010,7010,7010,0
20240314,152100,633550790,7010,7010,7010,7010,0
20240314,152000,633550790,7010,7010,7010,7010,0
20240314,151900,633550790,7010,7010,7020,7010,643
20240314,151800,629043220,7020,7010,7020,7010,1698
20240314,151700,617123590,7010,7020,7020,7010,1156
20240314,151600,609016500,7020,7010,7020,7010,64
20240314,151500,608567520,7010,7010,7010,7010,0
20240314,151400,608567520,7010,7010,7010,7010,400
20240314,151300,605763520,7010,7020,7020,7010,3982
20240314,151200,577809930,7020,7020,7020,7020,1064
20240314,151100,570340650,7020,7020,7020,7020,2797
20240314,151000,550705710,7030,7030,7030,7030,0
20240314,150900,550705710,7030,7030,7030,7030,0
20240314,150800,550705710,7030,7030,7030,7030,1
20240314,150700,550698680,7030,7030,7030,7030,6
20240314,150600,550656500,7030,7030,7030,7030,0
20240314,150500,550656500,7030,7030,7030,7030,1
20240314,150400,550649470,7030,7030,7030,7030,2
20240314,150300,550635410,7020,7020,7030,7020,286
20240314,150200,548627680,7020,7010,7020,7010,2183
20240314,150100,533303030,7020,7020,7020,7020,0
20240314,150000,533303030,7020,7020,7020,7020,5724
20240314,145900,493120550,7020,7020,7020,7020,0
20240314,145800,493120550,7020,7020,7020,7020,162
20240314,145700,491983310,7010,7010,7010,7010,0
20240314,145600,491983310,7010,7010,7010,7010,0
20240314,145500,491983310,7010,7010,7010,7010,0
20240314,145400,491983310,7010,7010,7010,7010,30
20240314,145300,491773010,7020,7020,7030,7020,116
20240314,145200,490957670,7020,7020,7020,7020,0
20240314,145100,490957670,7020,7020,7020,7020,0
20240314,145000,490957670,7020,7010,7020,7010,884
20240314,144900,484760800,7010,7010,7020,7010,200
20240314,144800,483358730,7010,7010,7020,7010,1332
20240314,144700,474020720,7020,7010,7020,7010,28
20240314,144600,473824420,7010,7010,7010,7010,0
20240314,144500,473824420,7010,7010,7010,7010,0
20240314,144400,473824420,7010,7010,7010,7010,329
20240314,144300,471518130,7010,7010,7010,7010,5172
20240314,144200,435262410,7030,7030,7030,7030,0
20240314,144100,435262410,7030,7030,7030,7030,0
20240314,144000,435262410,7030,7020,7030,7020,27
20240314,143900,435072720,7020,7020,7030,7020,113
20240314,143800,434278570,7030,7030,7030,7030,0
20240314,143700,434278570,7030,7030,7030,7030,0
20240314,143600,434278570,7030,7030,7030,7030,0
20240314,143500,434278570,7030,7020,7030,7020,147
20240314,143400,433246430,7020,7020,7020,7020,0
20240314,143300,433246430,7020,7020,7020,7020,111
20240314,143200,432467210,7010,7010,7010,7010,2
20240314,143100,432453190,7020,7020,7020,7020,73
20240314,143000,431940730,7020,7020,7020,7020,1045
20240314,142900,424604830,7020,7020,7020,7020,0
20240314,142800,424604830,7020,7020,7020,7020,95
20240314,142700,423937930,7010,7010,7010,7010,0
20240314,142600,423937930,7010,7010,7010,7010,0
20240314,142500,423937930,7010,7010,7010,7010,0
20240314,142400,423937930,7010,7010,7010,7010,0
20240314,142300,423937930,7010,7010,7010,7010,3
20240314,142200,423916900,7010,7010,7010,7010,12
20240314,142100,423832780,7020,7020,7020,7020,0
20240314,142000,423832780,7020,7020,7020,7020,94
20240314,141900,423172900,7010,7010,7010,7010,20
20240314,141800,423032700,7020,7020,7020,7020,0
20240314,141700,423032700,7020,7020,7020,7020,12
20240314,141600,422948460,7020,7020,7020,7020,0
20240314,141500,422948460,7020,7020,7020,7020,0
20240314,141400,422948460,7020,7020,7020,7020,0
20240314,141300,422948460,7020,7020,7020,7020,14
20240314,141200,422850180,7020,7020,7020,7020,0
20240314,141100,422850180,7020,7020,7020,7020,14
20240314,141000,422751900,7020,7020,7020,7020,4
20240314,140900,422723820,7020,7020,7020,7020,5
20240314,140800,422688720,7010,7010,7010,7010,0
20240314,140700,422688720,7010,7010,7010,7010,5
20240314,140600,422653670,7010,7010,7010,7010,0
20240314,140500,422653670,7010,7010,7010,7010,0
20240314,140400,422653670,7010,7010,7010,7010,0
20240314,140300,422653670,7010,7010,7010,7010,600
20240314,140200,418447670,7010,7010,7010,7010,99
20240314,140100,417753680,7010,7010,7010,7010,0
20240314,140000,417753680,7010,7010,7010,7010,1353
20240314,135900,408269150,7000,7000,7000,7000,4
20240314,135800,408241150,7000,7000,7000,7000,637
20240314,135700,403782150,7000,7000,7000,7000,0
20240314,135600,403782150,7000,7000,7000,7000,0
20240314,135500,403782150,7000,7000,7000,7000,0
20240314,135400,403782150,7000,7000,7000,7000,661
20240314,135300,399155150,7000,7000,7000,7000,0
20240314,135200,399155150,7000,7000,7000,7000,0
20240314,135100,399155150,7000,7000,7000,7000,0
20240314,135000,399155150,7000,7000,7000,7000,2
20240314,134900,399141150,7000,7000,7000,7000,0
20240314,134800,399141150,7000,7000,7000,7000,5
20240314,134700,399106150,7000,7000,7000,7000,23
20240314,134600,398945150,7010,7010,7010,7010,0
20240314,134500,398945150,7010,7000,7010,7000,28
20240314,134400,398749140,6990,7000,7000,6990,2
20240314,134300,398735150,7010,7000,7010,7000,3
20240314,134200,398714140,7000,7000,7010,7000,19
20240314,134100,398581110,7010,7000,7010,7000,232
20240314,134000,396956850,7010,7000,7010,6990,1127
20240314,133900,389077000,7000,7000,7000,7000,0
20240314,133800,389077000,7000,7000,7000,7000,0
20240314,133700,389077000,7000,7000,7000,7000,0
20240314,133600,389077000,7000,7000,7000,7000,0
20240314,133500,389077000,7000,7000,7000,7000,0
20240314,133400,389077000,7000,7000,7000,7000,0
20240314,133300,389077000,7000,7000,7000,7000,0
20240314,133200,389077000,7000,7000,7000,7000,120
20240314,133100,388237000,7000,7000,7000,7000,58
20240314,133000,387831000,7000,7000,7000,7000,0
20240314,132900,387831000,7000,7000,7000,7000,4
20240314,132800,387803000,7000,7000,7000,7000,27
20240314,132700,387614000,7000,7000,7000,7000,0
20240314,132600,387614000,7000,7000,7000,7000,0
20240314,132500,387614000,7000,7000,7000,7000,0
20240314,132400,387614000,7000,7000,7000,7000,0
20240314,132300,387614000,7000,7000,7000,7000,26
20240314,132200,387432000,7000,7000,7000,7000,319
20240314,132100,385199000,7000,7000,7000,7000,0
20240314,132000,385199000,7000,7000,7000,7000,0
20240314,131900,385199000,7000,7000,7000,7000,157
20240314,131800,384100000,7000,7000,7000,7000,1335
20240314,131700,374755000,7010,7000,7010,7000,1423
20240314,131600,364793120,7000,7000,7000,7000,21
20240314,131500,364646120,6990,6990,6990,6990,0
20240314,131400,364646120,6990,6990,6990,6990,0
20240314,131300,364646120,6990,6990,6990,6990,0
20240314,131200,364646120,6990,6990,6990,6990,2
20240314,131100,364632140,7000,7000,7000,7000,1
20240314,131000,364625140,7000,7000,7000,7000,0
20240314,130900,364625140,7000,7000,7000,7000,32
20240314,130800,364401140,7000,7000,7000,7000,0
20240314,130700,364401140,7000,7000,7000,7000,0
20240314,130600,364401140,7000,7000,7000,7000,1
20240314,130500,364394140,7000,7000,7000,7000,0
20240314,130400,364394140,7000,7000,7000,7000,0
20240314,130300,364394140,7000,7000,7000,7000,0
20240314,130200,364394140,7000,7000,7000,7000,0
20240314,130100,364394140,7000,7000,7000,7000,0
20240314,130000,364394140,7000,7000,7000,7000,1001
20240314,125900,357387140,7000,7000,7000,7000,0
20240314,125800,357387140,7000,7000,7000,7000,4
20240314,125700,357359140,7000,6990,7000,6990,5
20240314,125600,357324180,6990,6990,6990,6990,0
20240314,125500,357324180,6990,6990,6990,6990,11
20240314,125400,357247290,6990,6990,6990,6990,0
20240314,125300,357247290,6990,6990,6990,6990,0
20240314,125200,357247290,6990,6990,6990,6990,0
20240314,125100,357247290,6990,6990,6990,6990,100
20240314,125000,356548290,7000,7000,7000,7000,0
20240314,124900,356548290,7000,7000,7000,7000,218
20240314,124800,355022290,7000,7000,7000,7000,0
20240314,124700,355022290,7000,7000,7000,7000,0
20240314,124600,355022290,7000,7000,7000,7000,0
20240314,124500,355022290,7000,7000,7000,7000,0
20240314,124400,355022290,7000,7000,7000,7000,0
20240314,124300,355022290,7000,6990,7000,6990,1279
20240314,124200,346069300,7000,7000,7000,7000,0
20240314,124100,346069300,7000,6990,7000,6990,2
20240314,124000,346055310,7000,6990,7000,6990,96
20240314,123900,345383620,6990,6990,6990,6990,55
20240314,123800,344999170,6990,6990,7000,6990,115
20240314,123700,344195310,6990,6990,6990,6990,0
20240314,123600,344195310,6990,6990,6990,6990,0
20240314,123500,344195310,6990,6990,6990,6990,24
20240314,123400,344027550,6990,6990,6990,6990,176
20240314,123300,342797310,6990,6990,6990,6990,2
20240314,123200,342783330,6990,6990,6990,6990,0
20240314,123100,342783330,6990,6990,6990,6990,965
20240314,123000,336037980,7000,7000,7000,7000,1
20240314,122900,336030980,7000,7000,7000,7000,5
20240314,122800,335995980,7000,7000,7000,7000,3
20240314,122700,335974980,7000,7000,7000,7000,0
20240314,122600,335974980,7000,6990,7000,6990,24
20240314,122500,335806990,7000,6990,7000,6990,17
20240314,122400,335688110,6990,6990,6990,6990,0
20240314,122300,335688110,6990,6990,6990,6990,0
20240314,122200,335688110,6990,6990,6990,6990,0
20240314,122100,335688110,6990,6990,6990,6990,703
20240314,122000,330774140,6990,6990,6990,6990,0
20240314,121900,330774140,6990,6990,6990,6990,0
20240314,121800,330774140,6990,6990,6990,6990,0
20240314,121700,330774140,6990,6990,6990,6990,30
20240314,121600,330564440,7000,7000,7000,7000,1
20240314,121500,330557440,7000,7000,7000,7000,0
20240314,121400,330557440,7000,7000,7000,7000,2836
20240314,121300,310705440,7000,7000,7000,7000,24
20240314,121200,310537440,7000,7010,7010,7000,63
20240314,121100,310096410,7000,7000,7000,7000,0
20240314,121000,310096410,7000,7000,7000,7000,0
20240314,120900,310096410,7000,7000,7000,7000,0
20240314,120800,310096410,7000,7000,7000,7000,8
20240314,120700,310040410,7010,7010,7010,7010,0
20240314,120600,310040410,7010,7010,7010,7010,0
20240314,120500,310040410,7010,7010,7010,7010,0
20240314,120400,310040410,7010,7010,7010,7010,1
20240314,120300,310033400,7010,7010,7010,7010,0
20240314,120200,310033400,7010,7010,7010,7010,0
20240314,120100,310033400,7010,7010,7010,7010,0
20240314,120000,310033400,7010,7010,7010,7010,0
20240314,115900,310033400,7010,7010,7010,7010,0
20240314,115800,310033400,7010,7010,7010,7010,1
20240314,115700,310026390,7020,7010,7020,7010,171
20240314,115600,308827670,7010,7010,7010,7010,745
20240314,115500,303605220,7010,7010,7010,7010,6
20240314,115400,303563160,7020,7020,7020,7020,0
20240314,115300,303563160,7020,7020,7020,7020,0
20240314,115200,303563160,7020,7020,7020,7020,1
20240314,115100,303556140,7020,7020,7020,7020,14
20240314,115000,303457860,7020,7020,7020,7020,0
20240314,114900,303457860,7020,7020,7020,7020,0
20240314,114800,303457860,7020,7020,7020,7020,7
20240314,114700,303408720,7020,7020,7020,7020,1
20240314,114600,303401700,7010,7010,7010,7010,0
20240314,114500,303401700,7010,7010,7010,7010,0
20240314,114400,303401700,7010,7010,7010,7010,0
20240314,114300,303401700,7010,7010,7010,7010,1
20240314,114200,303394690,7010,7010,7010,7010,0
20240314,114100,303394690,7010,7010,7010,7010,0
20240314,114000,303394690,7010,7010,7010,7010,0
20240314,113900,303394690,7010,7010,7010,7010,0
20240314,113800,303394690,7010,7010,7010,7010,0
20240314,113700,303394690,7010,7010,7010,7010,1
20240314,113600,303387680,7010,7010,7010,7010,0
20240314,113500,303387680,7010,7020,7020,7010,2895
20240314,113400,283092450,7020,7020,7020,7020,7
20240314,113300,283043310,7020,7020,7020,7020,0
20240314,113200,283043310,7020,7020,7030,7020,107
20240314,113100,282291760,7020,7020,7020,7020,19
20240314,113000,282158380,7030,7020,7030,7020,120
20240314,112900,281315780,7020,7020,7020,7020,232
20240314,112800,279687140,7020,7020,7020,7020,0
20240314,112700,279687140,7020,7020,7030,7020,233
20240314,112600,278051470,7020,7020,7020,7020,147
20240314,112500,277019530,7020,7020,7020,7020,0
20240314,112400,277019530,7020,7020,7020,7020,0
20240314,112300,277019530,7020,7020,7020,7020,0
20240314,112200,277019530,7020,7020,7020,7020,0
20240314,112100,277019530,7020,7020,7020,7020,24
20240314,112000,276851050,7020,7020,7020,7020,0
20240314,111900,276851050,7020,7020,7020,7020,0
20240314,111800,276851050,7020,7020,7020,7020,5
20240314,111700,276815950,7020,7020,7020,7020,0
20240314,111600,276815950,7020,7020,7020,7020,0
20240314,111500,276815950,7020,7020,7020,7020,0
20240314,111400,276815950,7020,7020,7020,7020,1498
20240314,111300,266299990,7020,7020,7020,7020,0
20240314,111200,266299990,7020,7020,7020,7020,0
20240314,111100,266299990,7020,7020,7020,7020,190
20240314,111000,264966190,7020,7020,7020,7020,184
20240314,110900,263674510,7030,7030,7030,7030,9
20240314,110800,263611240,7020,7020,7020,7020,0
20240314,110700,263611240,7020,7020,7020,7020,30
20240314,110600,263400640,7030,7030,7030,7030,0
20240314,110500,263400640,7030,7030,7030,7030,1
20240314,110400,263393610,7020,7020,7020,7020,66
20240314,110300,262930290,7030,7030,7030,7030,0
20240314,110200,262930290,7030,7020,7030,7020,104
20240314,110100,262199380,7020,7020,7020,7020,37
20240314,110000,261939640,7020,7020,7020,7020,11
20240314,105900,261862420,7020,7010,7030,7010,747
20240314,105800,256617510,7010,7010,7010,7010,204
20240314,105700,255187470,7020,7020,7020,7020,7
20240314,105600,255138330,7020,7010,7020,7010,307
20240314,105500,252986250,7010,7010,7010,7010,40
20240314,105400,252705850,7010,7010,7010,7010,1
20240314,105300,252698840,7000,7000,7000,7000,0
20240314,105200,252698840,7000,7000,7000,7000,0
20240314,105100,252698840,7000,7000,7000,7000,1
20240314,105000,252691840,7000,7000,7000,7000,4
20240314,104900,252663840,7010,7010,7010,7010,0
20240314,104800,252663840,7010,7010,7010,7010,0
20240314,104700,252663840,7010,7010,7010,7010,1
20240314,104600,252656830,7000,7010,7010,7000,1000
20240314,104500,245654970,7020,7020,7020,7020,0
20240314,104400,245654970,7020,7020,7020,7020,0
20240314,104300,245654970,7020,7000,7020,7000,314
20240314,104200,243454270,7000,7000,7000,7000,18
20240314,104100,243328270,7000,7000,7000,7000,0
20240314,104000,243328270,7000,7010,7010,6990,103
20240314,103900,242608200,7000,7000,7010,7000,150
20240314,103800,241558180,7000,7000,7010,7000,311
20240314,103700,239381170,7000,7000,7000,7000,153
20240314,103600,238310170,7000,7000,7000,7000,0
20240314,103500,238310170,7000,7000,7000,7000,22
20240314,103400,238156170,7010,7010,7010,7010,12
20240314,103300,238072050,7000,7000,7000,7000,576
20240314,103200,234040050,7010,7010,7010,7010,0
20240314,103100,234040050,7010,7010,7010,7010,43
20240314,103000,233738620,7020,7010,7020,7010,73
20240314,102900,233226200,7010,7010,7010,7010,0
20240314,102800,233226200,7010,7010,7010,7010,25
20240314,102700,233050950,7010,7010,7020,7010,61
20240314,102600,232622850,7010,7010,7010,7010,0
20240314,102500,232622850,7010,7010,7010,7010,53
20240314,102400,232251320,7010,7000,7010,7000,607
20240314,102300,227999320,7010,7010,7010,7010,10
20240314,102200,227929220,7010,7010,7010,7010,498
20240314,102100,224438240,7010,7010,7010,7010,0
20240314,102000,224438240,7010,7010,7010,7010,36
20240314,101900,224185880,7010,7010,7010,7010,106
20240314,101800,223442820,7020,7020,7020,7020,0
20240314,101700,223442820,7020,7010,7020,7010,80
20240314,101600,222881310,7020,7020,7020,7020,0
20240314,101500,222881310,7020,7010,7020,7010,38
20240314,101400,222614590,7010,7010,7010,7010,689
20240314,101300,217784700,7010,7010,7010,7010,416
20240314,101200,214868540,7000,7000,7000,7000,64
20240314,101100,214420540,7000,7020,7020,6980,8600
20240314,101000,154263100,7030,7030,7030,7030,243
20240314,100900,152554810,7030,7030,7030,7030,91
20240314,100800,151915080,7030,7030,7030,7030,117
20240314,100700,151092570,7030,7030,7030,7030,9
20240314,100600,151029300,7030,7030,7030,7030,0
20240314,100500,151029300,7030,7030,7030,7030,385
20240314,100400,148322750,7040,7040,7050,7030,62
20240314,100300,147885740,7050,7030,7050,7030,168
20240314,100200,146701610,7050,7030,7050,7030,799
20240314,100100,141076900,7020,7020,7020,7020,0
20240314,100000,141076900,7020,7020,7020,7020,228
20240314,095900,139476340,7030,7010,7030,7010,227
20240314,095800,137883080,7010,7010,7010,7010,5
20240314,095700,137848030,7010,7010,7010,7010,23
20240314,095600,137686800,7010,7020,7020,7010,497
20240314,095500,134199070,7020,7030,7030,7020,11
20240314,095400,134121840,7030,7020,7030,7020,179
20240314,095300,132863480,7020,7010,7030,7010,253
20240314,095200,131086640,7010,7000,7010,7000,5
20240314,095100,131051610,7010,7000,7010,7000,259
20240314,095000,129236890,7000,7000,7000,7000,288
20240314,094900,127220890,7000,7000,7000,7000,405
20240314,094800,124385890,7000,7000,7000,7000,0
20240314,094700,124385890,7000,7000,7000,7000,0
20240314,094600,124385890,7000,7000,7000,7000,100
20240314,094500,123685890,7000,7000,7000,7000,1
20240314,094400,123678890,7000,7000,7000,7000,16
20240314,094300,123566890,7000,6980,7000,6980,1394
20240314,094200,113836440,6980,6980,6980,6980,2330
20240314,094100,97573040,6980,6980,6990,6980,5639
20240314,094000,58209070,6980,6980,6980,6980,11
20240314,093900,58132290,6980,6980,6980,6980,2
20240314,093800,58118330,6980,6980,6980,6980,1
20240314,093700,58111350,6980,6980,6980,6980,12
20240314,093600,58027590,6980,6980,6980,6980,51
20240314,093500,57671610,6980,6980,6980,6980,52
20240314,093400,57308650,6980,6980,6980,6980,3
20240314,093300,57287710,6980,6980,6980,6980,105
20240314,093200,56554810,6980,6980,6980,6980,397
20240314,093100,53783750,6980,6980,6980,6980,3
20240314,093000,53762810,6980,6980,6980,6980,0
20240314,092900,53762810,6980,6980,6980,6980,1
20240314,092800,53755830,6980,6980,6980,6980,1
20240314,092700,53748850,6980,6980,6980,6980,1
20240314,092600,53741870,6980,6980,6980,6980,1228
20240314,092500,45170430,6980,6980,6980,6980,30
20240314,092400,44961030,6980,6980,6980,6980,29
20240314,092300,44758610,6980,6980,6980,6980,0
20240314,092200,44758610,6980,6980,6980,6980,0
20240314,092100,44758610,6980,6990,6990,6980,504
20240314,092000,41240650,6990,6990,6990,6990,296
20240314,091900,39171610,6990,6980,6990,6980,327
20240314,091800,36888060,6980,6980,6980,6980,1
20240314,091700,36881080,6980,6980,6980,6980,1
20240314,091600,36874100,6980,6980,6980,6980,4
20240314,091500,36846180,6980,6980,6980,6980,0
20240314,091400,36846180,6980,6980,6980,6980,2
20240314,091300,36832220,6980,6980,6980,6980,2
20240314,091200,36818260,6980,6980,6980,6970,508
20240314,091100,33277420,6980,6980,6980,6980,103
20240314,091000,32558480,6980,6970,6980,6970,400
20240314,090900,29769480,6970,6970,6970,6970,200
20240314,090800,28375480,6970,6970,6970,6970,3
20240314,090700,28354570,6970,6960,6970,6960,48
20240314,090600,28020120,6970,6970,6970,6960,888
20240314,090500,21838520,7000,7000,7000,7000,0
20240314,090400,21838520,7000,7000,7000,7000,1
20240314,090300,21831520,7000,6970,7000,6970,627
20240314,090200,17453020,6970,6960,6980,6960,1416
20240314,090100,7596130,6970,6970,6970,6970,34
20240314,090000,7359150,6960,6970,6970,6960,1056