KissMeData/014530/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,185900,357886105,3800,3800,3800,3800,10979
20240311,185800,357886105,3800,3800,3800,3800,0
20240311,185700,357886105,3800,3800,3800,3800,0
20240311,185600,357886105,3800,3800,3800,3800,0
20240311,185500,357886105,3800,3800,3800,3800,0
20240311,185400,357886105,3800,3800,3800,3800,0
20240311,185300,357886105,3800,3800,3800,3800,0
20240311,185200,357886105,3800,3800,3800,3800,0
20240311,185100,357886105,3800,3800,3800,3800,0
20240311,185000,357886105,3800,3800,3800,3800,0
20240311,184900,357886105,3800,3800,3800,3800,0
20240311,184800,357886105,3800,3800,3800,3800,0
20240311,184700,357886105,3800,3800,3800,3800,0
20240311,184600,357886105,3800,3800,3800,3800,0
20240311,184500,357886105,3800,3800,3800,3800,0
20240311,184400,357886105,3800,3800,3800,3800,0
20240311,184300,357886105,3800,3800,3800,3800,0
20240311,184200,357886105,3800,3800,3800,3800,0
20240311,184100,357886105,3800,3800,3800,3800,0
20240311,184000,357886105,3800,3800,3800,3800,0
20240311,183900,357886105,3800,3800,3800,3800,0
20240311,183800,357886105,3800,3800,3800,3800,0
20240311,183700,357886105,3800,3800,3800,3800,0
20240311,183600,357886105,3800,3800,3800,3800,0
20240311,183500,357886105,3800,3800,3800,3800,0
20240311,183400,357886105,3800,3800,3800,3800,0
20240311,183300,357886105,3800,3800,3800,3800,0
20240311,183200,357886105,3800,3800,3800,3800,0
20240311,183100,357886105,3800,3800,3800,3800,0
20240311,183000,357886105,3800,3800,3800,3800,0
20240311,182900,357886105,3800,3800,3800,3800,10979
20240311,182800,357886105,3800,3800,3800,3800,0
20240311,182700,357886105,3800,3800,3800,3800,0
20240311,182600,357886105,3800,3800,3800,3800,0
20240311,182500,357886105,3800,3800,3800,3800,0
20240311,182400,357886105,3800,3800,3800,3800,0
20240311,182300,357886105,3800,3800,3800,3800,0
20240311,182200,357886105,3800,3800,3800,3800,0
20240311,182100,357886105,3800,3800,3800,3800,0
20240311,182000,357886105,3800,3800,3800,3800,0
20240311,181900,357886105,3800,3800,3800,3800,0
20240311,181800,357886105,3800,3800,3800,3800,0
20240311,181700,357886105,3800,3800,3800,3800,0
20240311,181600,357886105,3800,3800,3800,3800,0
20240311,181500,357886105,3800,3800,3800,3800,0
20240311,181400,357886105,3800,3800,3800,3800,0
20240311,181300,357886105,3800,3800,3800,3800,0
20240311,181200,357886105,3800,3800,3800,3800,0
20240311,181100,357886105,3800,3800,3800,3800,0
20240311,181000,357886105,3800,3800,3800,3800,0
20240311,180900,357886105,3800,3800,3800,3800,0
20240311,180800,357886105,3800,3800,3800,3800,0
20240311,180700,357886105,3800,3800,3800,3800,0
20240311,180600,357886105,3800,3800,3800,3800,0
20240311,180500,357886105,3800,3800,3800,3800,0
20240311,180400,357886105,3800,3800,3800,3800,0
20240311,180300,357886105,3800,3800,3800,3800,0
20240311,180200,357886105,3800,3800,3800,3800,0
20240311,180100,357886105,3800,3800,3800,3800,0
20240311,180000,357886105,3800,3800,3800,3800,0
20240311,175900,357886105,3800,3800,3800,3800,10979
20240311,175800,357886105,3800,3800,3800,3800,0
20240311,175700,357886105,3800,3800,3800,3800,0
20240311,175600,357886105,3800,3800,3800,3800,0
20240311,175500,357886105,3800,3800,3800,3800,0
20240311,175400,357886105,3800,3800,3800,3800,0
20240311,175300,357886105,3800,3800,3800,3800,0
20240311,175200,357886105,3800,3800,3800,3800,0
20240311,175100,357886105,3800,3800,3800,3800,0
20240311,175000,357886105,3800,3800,3800,3800,0
20240311,174900,357886105,3800,3800,3800,3800,0
20240311,174800,357886105,3800,3800,3800,3800,0
20240311,174700,357886105,3800,3800,3800,3800,0
20240311,174600,357886105,3800,3800,3800,3800,0
20240311,174500,357886105,3800,3800,3800,3800,0
20240311,174400,357886105,3800,3800,3800,3800,0
20240311,174300,357886105,3800,3800,3800,3800,0
20240311,174200,357886105,3800,3800,3800,3800,0
20240311,174100,357886105,3800,3800,3800,3800,0
20240311,174000,357886105,3800,3800,3800,3800,0
20240311,173900,357886105,3800,3800,3800,3800,0
20240311,173800,357886105,3800,3800,3800,3800,0
20240311,173700,357886105,3800,3800,3800,3800,0
20240311,173600,357886105,3800,3800,3800,3800,0
20240311,173500,357886105,3800,3800,3800,3800,0
20240311,173400,357886105,3800,3800,3800,3800,0
20240311,173300,357886105,3800,3800,3800,3800,0
20240311,173200,357886105,3800,3800,3800,3800,0
20240311,173100,357886105,3800,3800,3800,3800,0
20240311,173000,357886105,3800,3800,3800,3800,0
20240311,172900,357886105,3800,3800,3800,3800,10979
20240311,172800,357886105,3800,3800,3800,3800,0
20240311,172700,357886105,3800,3800,3800,3800,0
20240311,172600,357886105,3800,3800,3800,3800,0
20240311,172500,357886105,3800,3800,3800,3800,0
20240311,172400,357886105,3800,3800,3800,3800,0
20240311,172300,357886105,3800,3800,3800,3800,0
20240311,172200,357886105,3800,3800,3800,3800,0
20240311,172100,357886105,3800,3800,3800,3800,0
20240311,172000,357886105,3800,3800,3800,3800,0
20240311,171900,357886105,3800,3800,3800,3800,0
20240311,171800,357886105,3800,3800,3800,3800,0
20240311,171700,357886105,3800,3800,3800,3800,0
20240311,171600,357886105,3800,3800,3800,3800,0
20240311,171500,357886105,3800,3800,3800,3800,0
20240311,171400,357886105,3800,3800,3800,3800,0
20240311,171300,357886105,3800,3800,3800,3800,0
20240311,171200,357886105,3800,3800,3800,3800,0
20240311,171100,357886105,3800,3800,3800,3800,0
20240311,171000,357886105,3800,3800,3800,3800,0
20240311,170900,357886105,3800,3800,3800,3800,0
20240311,170800,357886105,3800,3800,3800,3800,0
20240311,170700,357886105,3800,3800,3800,3800,0
20240311,170600,357886105,3800,3800,3800,3800,0
20240311,170500,357886105,3800,3800,3800,3800,0
20240311,170400,357886105,3800,3800,3800,3800,0
20240311,170300,357886105,3800,3800,3800,3800,0
20240311,170200,357886105,3800,3800,3800,3800,0
20240311,170100,357886105,3800,3800,3800,3800,0
20240311,170000,357886105,3800,3800,3800,3800,0
20240311,165900,357886105,3800,3800,3800,3800,10979
20240311,165800,357886105,3800,3800,3800,3800,0
20240311,165700,357886105,3800,3800,3800,3800,0
20240311,165600,357886105,3800,3800,3800,3800,0
20240311,165500,357886105,3800,3800,3800,3800,0
20240311,165400,357886105,3800,3800,3800,3800,0
20240311,165300,357886105,3800,3800,3800,3800,0
20240311,165200,357886105,3800,3800,3800,3800,0
20240311,165100,357886105,3800,3800,3800,3800,0
20240311,165000,357886105,3800,3800,3800,3800,0
20240311,164900,357886105,3800,3800,3800,3800,0
20240311,164800,357886105,3800,3800,3800,3800,0
20240311,164700,357886105,3800,3800,3800,3800,0
20240311,164600,357886105,3800,3800,3800,3800,0
20240311,164500,357886105,3800,3800,3800,3800,0
20240311,164400,357886105,3800,3800,3800,3800,0
20240311,164300,357886105,3800,3800,3800,3800,0
20240311,164200,357886105,3800,3800,3800,3800,0
20240311,164100,357886105,3800,3800,3800,3800,0
20240311,164000,357886105,3800,3800,3800,3800,0
20240311,163900,357886105,3800,3800,3800,3800,0
20240311,163800,357886105,3800,3800,3800,3800,0
20240311,163700,357886105,3800,3800,3800,3800,0
20240311,163600,357886105,3800,3800,3800,3800,0
20240311,163500,357886105,3800,3800,3800,3800,0
20240311,163400,357886105,3800,3800,3800,3800,0
20240311,163300,357886105,3800,3800,3800,3800,0
20240311,163200,357886105,3800,3800,3800,3800,0
20240311,163100,357886105,3800,3800,3800,3800,0
20240311,163000,357886105,3800,3800,3800,3800,0
20240311,162900,357886105,3800,3800,3800,3800,10979
20240311,162800,357886105,3800,3800,3800,3800,0
20240311,162700,357886105,3800,3800,3800,3800,0
20240311,162600,357886105,3800,3800,3800,3800,0
20240311,162500,357886105,3800,3800,3800,3800,0
20240311,162400,357886105,3800,3800,3800,3800,0
20240311,162300,357886105,3800,3800,3800,3800,0
20240311,162200,357886105,3800,3800,3800,3800,0
20240311,162100,357886105,3800,3800,3800,3800,0
20240311,162000,357886105,3800,3800,3800,3800,0
20240311,161900,357886105,3800,3800,3800,3800,0
20240311,161800,357886105,3800,3800,3800,3800,0
20240311,161700,357886105,3800,3800,3800,3800,0
20240311,161600,357886105,3800,3800,3800,3800,0
20240311,161500,357886105,3800,3800,3800,3800,0
20240311,161400,357886105,3800,3800,3800,3800,0
20240311,161300,357886105,3800,3800,3800,3800,0
20240311,161200,357886105,3800,3800,3800,3800,0
20240311,161100,357886105,3800,3800,3800,3800,0
20240311,161000,357886105,3800,3800,3800,3800,0
20240311,160900,357886105,3800,3800,3800,3800,0
20240311,160800,357886105,3800,3800,3800,3800,0
20240311,160700,357886105,3800,3800,3800,3800,0
20240311,160600,357886105,3800,3800,3800,3800,0
20240311,160500,357886105,3800,3800,3800,3800,0
20240311,160400,357886105,3800,3800,3800,3800,0
20240311,160300,357886105,3800,3800,3800,3800,0
20240311,160200,357886105,3800,3800,3800,3800,0
20240311,160100,357886105,3800,3800,3800,3800,0
20240311,160000,357886105,3800,3800,3800,3800,0
20240311,155900,357886105,3800,3800,3800,3800,10979
20240311,155800,357886105,3800,3800,3800,3800,0
20240311,155700,357886105,3800,3800,3800,3800,0
20240311,155600,357886105,3800,3800,3800,3800,0
20240311,155500,357886105,3800,3800,3800,3800,0
20240311,155400,357886105,3800,3800,3800,3800,0
20240311,155300,357886105,3800,3800,3800,3800,0
20240311,155200,357886105,3800,3800,3800,3800,0
20240311,155100,357886105,3800,3800,3800,3800,0
20240311,155000,357886105,3800,3800,3800,3800,0
20240311,154900,357886105,3800,3800,3800,3800,0
20240311,154800,357886105,3800,3800,3800,3800,0
20240311,154700,357886105,3800,3800,3800,3800,0
20240311,154600,357886105,3800,3800,3800,3800,0
20240311,154500,357886105,3800,3800,3800,3800,0
20240311,154400,357886105,3800,3800,3800,3800,0
20240311,154300,357886105,3800,3800,3800,3800,0
20240311,154200,357886105,3800,3800,3800,3800,0
20240311,154100,357886105,3800,3800,3800,3800,0
20240311,154000,357886105,3800,3800,3800,3800,0
20240311,153900,357886105,3800,3800,3800,3800,0
20240311,153800,357886105,3800,3800,3800,3800,0
20240311,153700,357886105,3800,3800,3800,3800,0
20240311,153600,357886105,3800,3800,3800,3800,0
20240311,153500,357886105,3800,3800,3800,3800,0
20240311,153400,357886105,3800,3800,3800,3800,0
20240311,153300,357886105,3800,3800,3800,3800,0
20240311,153200,357886105,3800,3800,3800,3800,0
20240311,153100,357886105,3800,3800,3800,3800,0
20240311,153000,357886105,3800,3800,3800,3800,10979
20240311,152900,316165905,3810,3810,3810,3810,0
20240311,152800,316165905,3810,3810,3810,3810,0
20240311,152700,316165905,3810,3810,3810,3810,0
20240311,152600,316165905,3810,3810,3810,3810,0
20240311,152500,316165905,3810,3810,3810,3810,0
20240311,152400,316165905,3810,3810,3810,3810,0
20240311,152300,316165905,3810,3810,3810,3810,0
20240311,152200,316165905,3810,3810,3810,3810,0
20240311,152100,316165905,3810,3810,3810,3810,0
20240311,152000,316165905,3810,3810,3810,3810,0
20240311,151900,316165905,3810,3810,3810,3810,2
20240311,151800,316158285,3815,3815,3815,3815,5
20240311,151700,316139210,3810,3810,3810,3810,130
20240311,151600,315643910,3810,3810,3815,3810,217
20240311,151500,314816890,3810,3810,3810,3810,5
20240311,151400,314797840,3810,3815,3815,3810,465
20240311,151300,313026090,3815,3810,3815,3810,271
20240311,151200,311993575,3810,3810,3810,3810,500
20240311,151100,310088575,3815,3815,3815,3815,0
20240311,151000,310088575,3815,3815,3815,3815,150
20240311,150900,309516325,3810,3810,3810,3810,0
20240311,150800,309516325,3810,3815,3815,3810,189
20240311,150700,308796215,3815,3815,3815,3815,0
20240311,150600,308796215,3815,3815,3815,3815,2
20240311,150500,308788585,3810,3810,3810,3810,368
20240311,150400,307386505,3815,3810,3815,3810,848
20240311,150300,304155620,3805,3810,3810,3805,103
20240311,150200,303763700,3800,3800,3800,3800,0
20240311,150100,303763700,3800,3805,3805,3800,153
20240311,150000,303181585,3805,3805,3805,3805,0
20240311,145900,303181585,3805,3805,3805,3805,184
20240311,145800,302481465,3810,3805,3810,3805,172
20240311,145700,301827000,3810,3810,3810,3810,20
20240311,145600,301750800,3810,3810,3810,3810,1
20240311,145500,301746990,3805,3805,3805,3805,610
20240311,145400,299425940,3805,3805,3805,3805,1276
20240311,145300,294570760,3810,3810,3810,3810,1
20240311,145200,294566950,3805,3805,3805,3805,411
20240311,145100,293003095,3805,3800,3805,3800,291
20240311,145000,291896795,3805,3805,3805,3805,0
20240311,144900,291896795,3805,3805,3805,3805,118
20240311,144800,291447805,3805,3805,3805,3805,0
20240311,144700,291447805,3805,3805,3805,3805,0
20240311,144600,291447805,3805,3805,3805,3805,6738
20240311,144500,265809715,3810,3810,3810,3810,0
20240311,144400,265809715,3810,3810,3810,3810,0
20240311,144300,265809715,3810,3810,3810,3810,6
20240311,144200,265786855,3810,3810,3810,3810,2
20240311,144100,265779235,3805,3805,3805,3805,4
20240311,144000,265764015,3810,3815,3815,3810,512
20240311,143900,263813290,3810,3815,3815,3810,199
20240311,143800,263055080,3810,3810,3810,3810,0
20240311,143700,263055080,3810,3815,3815,3810,1484
20240311,143600,257400990,3815,3815,3815,3815,5
20240311,143500,257381915,3815,3815,3815,3815,0
20240311,143400,257381915,3815,3815,3815,3815,0
20240311,143300,257381915,3815,3815,3815,3815,79
20240311,143200,257080530,3815,3815,3815,3815,0
20240311,143100,257080530,3815,3815,3815,3815,0
20240311,143000,257080530,3815,3815,3815,3815,0
20240311,142900,257080530,3815,3815,3815,3815,0
20240311,142800,257080530,3815,3815,3815,3815,0
20240311,142700,257080530,3815,3815,3815,3815,0
20240311,142600,257080530,3815,3810,3815,3810,215
20240311,142500,256261280,3815,3815,3815,3815,50
20240311,142400,256070530,3815,3815,3815,3815,1
20240311,142300,256066715,3815,3810,3815,3810,521
20240311,142200,254081675,3810,3810,3810,3810,50
20240311,142100,253891175,3810,3815,3815,3810,2753
20240311,142000,243402130,3815,3815,3815,3815,1
20240311,141900,243398315,3810,3810,3810,3810,181
20240311,141800,242708705,3820,3820,3820,3820,0
20240311,141700,242708705,3820,3820,3820,3820,1
20240311,141600,242704885,3815,3815,3815,3815,153
20240311,141500,242121190,3820,3820,3820,3820,27
20240311,141400,242018050,3820,3820,3820,3820,0
20240311,141300,242018050,3820,3815,3825,3815,27
20240311,141200,241915025,3830,3830,3830,3830,1
20240311,141100,241911195,3815,3820,3820,3815,3038
20240311,141000,230320460,3820,3820,3820,3820,2015
20240311,140900,222623160,3820,3820,3820,3820,1
20240311,140800,222619340,3830,3830,3830,3830,1
20240311,140700,222615510,3820,3820,3820,3820,0
20240311,140600,222615510,3820,3820,3820,3820,0
20240311,140500,222615510,3820,3820,3820,3820,222
20240311,140400,221767470,3830,3830,3830,3830,1
20240311,140300,221763640,3830,3830,3830,3830,30
20240311,140200,221648740,3830,3825,3830,3825,40
20240311,140100,221495685,3825,3825,3825,3825,70
20240311,140000,221227935,3820,3820,3820,3820,368
20240311,135900,219822175,3825,3825,3825,3825,0
20240311,135800,219822175,3825,3825,3825,3820,252
20240311,135700,218859025,3820,3820,3820,3820,600
20240311,135600,216567025,3830,3830,3830,3830,1
20240311,135500,216563195,3825,3820,3825,3820,501
20240311,135400,214649335,3825,3825,3825,3825,0
20240311,135300,214649335,3825,3825,3825,3825,0
20240311,135200,214649335,3825,3825,3825,3825,481
20240311,135100,212809510,3835,3835,3835,3835,3
20240311,135000,212798005,3835,3835,3835,3835,0
20240311,134900,212798005,3835,3835,3835,3835,0
20240311,134800,212798005,3835,3825,3835,3825,13
20240311,134700,212748190,3825,3835,3835,3825,52
20240311,134600,212549270,3835,3835,3835,3835,0
20240311,134500,212549270,3835,3835,3835,3835,0
20240311,134400,212549270,3835,3835,3835,3835,0
20240311,134300,212549270,3835,3835,3835,3835,0
20240311,134200,212549270,3835,3835,3835,3835,1
20240311,134100,212545435,3820,3820,3820,3820,0
20240311,134000,212545435,3820,3820,3820,3820,0
20240311,133900,212545435,3820,3820,3820,3820,73
20240311,133800,212266575,3825,3825,3825,3825,0
20240311,133700,212266575,3825,3825,3825,3825,27
20240311,133600,212163300,3825,3825,3825,3825,0
20240311,133500,212163300,3825,3825,3825,3825,100
20240311,133400,211780800,3825,3825,3825,3825,0
20240311,133300,211780800,3825,3825,3825,3825,1
20240311,133200,211776975,3825,3825,3825,3825,1204
20240311,133100,207171675,3825,3825,3825,3825,711
20240311,133000,204452100,3830,3830,3830,3830,0
20240311,132900,204452100,3830,3830,3830,3830,59
20240311,132800,204226130,3825,3830,3830,3825,2
20240311,132700,204218475,3825,3825,3825,3825,295
20240311,132600,203090100,3830,3830,3830,3830,0
20240311,132500,203090100,3830,3830,3830,3830,0
20240311,132400,203090100,3830,3830,3830,3830,110
20240311,132300,202668800,3835,3835,3835,3835,0
20240311,132200,202668800,3835,3835,3835,3835,0
20240311,132100,202668800,3835,3835,3835,3835,20
20240311,132000,202592100,3825,3830,3830,3825,2220
20240311,131900,194096170,3835,3835,3835,3835,0
20240311,131800,194096170,3835,3835,3835,3835,0
20240311,131700,194096170,3835,3835,3835,3835,0
20240311,131600,194096170,3835,3835,3835,3835,1
20240311,131500,194092335,3835,3835,3835,3835,0
20240311,131400,194092335,3835,3835,3835,3835,783
20240311,131300,191089530,3830,3830,3830,3830,1
20240311,131200,191085700,3830,3830,3830,3830,0
20240311,131100,191085700,3830,3830,3830,3830,0
20240311,131000,191085700,3830,3830,3830,3830,0
20240311,130900,191085700,3830,3830,3830,3830,1
20240311,130800,191081870,3835,3835,3835,3835,0
20240311,130700,191081870,3835,3835,3835,3835,1
20240311,130600,191078035,3835,3835,3835,3835,0
20240311,130500,191078035,3835,3835,3835,3835,0
20240311,130400,191078035,3835,3835,3835,3835,0
20240311,130300,191078035,3835,3835,3835,3835,0
20240311,130200,191078035,3835,3835,3835,3835,0
20240311,130100,191078035,3835,3835,3835,3835,500
20240311,130000,189160535,3835,3835,3835,3835,10
20240311,125900,189122185,3835,3835,3835,3835,3
20240311,125800,189110680,3830,3830,3830,3830,0
20240311,125700,189110680,3830,3830,3830,3830,10
20240311,125600,189072380,3835,3835,3835,3835,0
20240311,125500,189072380,3835,3835,3835,3835,0
20240311,125400,189072380,3835,3835,3835,3835,0
20240311,125300,189072380,3835,3835,3835,3835,0
20240311,125200,189072380,3835,3835,3835,3835,3
20240311,125100,189060875,3835,3835,3835,3835,1
20240311,125000,189057040,3830,3830,3830,3830,0
20240311,124900,189057040,3830,3830,3830,3830,0
20240311,124800,189057040,3830,3830,3830,3830,0
20240311,124700,189057040,3830,3830,3830,3830,0
20240311,124600,189057040,3830,3830,3830,3830,0
20240311,124500,189057040,3830,3830,3830,3830,0
20240311,124400,189057040,3830,3830,3830,3830,21
20240311,124300,188976610,3835,3835,3835,3835,0
20240311,124200,188976610,3835,3835,3835,3835,0
20240311,124100,188976610,3835,3835,3835,3835,0
20240311,124000,188976610,3835,3835,3835,3835,101
20240311,123900,188589275,3835,3835,3835,3835,0
20240311,123800,188589275,3835,3835,3835,3835,0
20240311,123700,188589275,3835,3835,3835,3835,2
20240311,123600,188581605,3835,3835,3835,3835,2
20240311,123500,188573935,3830,3830,3830,3830,0
20240311,123400,188573935,3830,3830,3830,3830,17
20240311,123300,188508825,3830,3830,3830,3830,19
20240311,123200,188436055,3835,3830,3835,3830,139
20240311,123100,187903490,3835,3835,3835,3835,85
20240311,123000,187577515,3835,3835,3835,3835,6
20240311,122900,187554505,3835,3835,3835,3835,10
20240311,122800,187516155,3830,3830,3830,3830,0
20240311,122700,187516155,3830,3830,3830,3830,0
20240311,122600,187516155,3830,3830,3830,3830,0
20240311,122500,187516155,3830,3830,3830,3830,0
20240311,122400,187516155,3830,3830,3830,3830,0
20240311,122300,187516155,3830,3830,3830,3830,20
20240311,122200,187439555,3830,3830,3830,3830,431
20240311,122100,185788825,3835,3835,3835,3835,50
20240311,122000,185597075,3835,3835,3835,3835,0
20240311,121900,185597075,3835,3835,3835,3835,0
20240311,121800,185597075,3835,3835,3835,3835,0
20240311,121700,185597075,3835,3835,3835,3835,3
20240311,121600,185585570,3835,3835,3835,3835,0
20240311,121500,185585570,3835,3835,3835,3835,0
20240311,121400,185585570,3835,3835,3835,3835,0
20240311,121300,185585570,3835,3835,3835,3835,0
20240311,121200,185585570,3835,3835,3835,3835,0
20240311,121100,185585570,3835,3835,3835,3835,0
20240311,121000,185585570,3835,3835,3835,3835,0
20240311,120900,185585570,3835,3835,3835,3835,1
20240311,120800,185581735,3835,3835,3835,3835,0
20240311,120700,185581735,3835,3840,3840,3835,6
20240311,120600,185558700,3840,3840,3840,3840,0
20240311,120500,185558700,3840,3840,3840,3840,3
20240311,120400,185547180,3840,3840,3840,3840,1
20240311,120300,185543340,3840,3840,3840,3840,0
20240311,120200,185543340,3840,3840,3840,3840,0
20240311,120100,185543340,3840,3840,3840,3840,1
20240311,120000,185539500,3840,3840,3840,3840,0
20240311,115900,185539500,3840,3840,3840,3840,0
20240311,115800,185539500,3840,3840,3840,3840,0
20240311,115700,185539500,3840,3830,3840,3830,2
20240311,115600,185531830,3840,3840,3840,3840,1
20240311,115500,185527990,3830,3830,3830,3830,247
20240311,115400,184581980,3830,3830,3830,3830,1000
20240311,115300,180751980,3835,3835,3835,3835,0
20240311,115200,180751980,3835,3835,3835,3835,0
20240311,115100,180751980,3835,3835,3835,3835,0
20240311,115000,180751980,3835,3835,3835,3835,0
20240311,114900,180751980,3835,3835,3835,3835,74
20240311,114800,180468190,3835,3835,3835,3835,0
20240311,114700,180468190,3835,3840,3840,3835,102
20240311,114600,180076520,3840,3840,3840,3840,131
20240311,114500,179573480,3835,3835,3835,3835,0
20240311,114400,179573480,3835,3835,3835,3835,0
20240311,114300,179573480,3835,3835,3835,3835,0
20240311,114200,179573480,3835,3835,3835,3835,45
20240311,114100,179400905,3835,3835,3835,3835,26
20240311,114000,179301195,3835,3835,3835,3835,0
20240311,113900,179301195,3835,3835,3835,3835,0
20240311,113800,179301195,3835,3835,3835,3835,281
20240311,113700,178223560,3830,3830,3830,3830,0
20240311,113600,178223560,3830,3830,3830,3830,0
20240311,113500,178223560,3830,3830,3830,3830,0
20240311,113400,178223560,3830,3830,3830,3830,20
20240311,113300,178146960,3835,3835,3835,3835,0
20240311,113200,178146960,3835,3830,3835,3830,268
20240311,113100,177120470,3835,3835,3835,3835,0
20240311,113000,177120470,3835,3835,3835,3835,0
20240311,112900,177120470,3835,3835,3835,3835,22
20240311,112800,177036100,3830,3830,3830,3830,0
20240311,112700,177036100,3830,3830,3830,3830,207
20240311,112600,176243290,3830,3830,3830,3830,130
20240311,112500,175745390,3830,3830,3830,3830,0
20240311,112400,175745390,3830,3830,3830,3830,0
20240311,112300,175745390,3830,3830,3830,3830,0
20240311,112200,175745390,3830,3830,3830,3830,80
20240311,112100,175438990,3830,3830,3830,3830,0
20240311,112000,175438990,3830,3830,3830,3830,0
20240311,111900,175438990,3830,3830,3830,3830,0
20240311,111800,175438990,3830,3830,3830,3830,0
20240311,111700,175438990,3830,3830,3830,3830,0
20240311,111600,175438990,3830,3830,3830,3830,50
20240311,111500,175247490,3830,3830,3830,3830,0
20240311,111400,175247490,3830,3830,3830,3830,0
20240311,111300,175247490,3830,3830,3830,3830,1271
20240311,111200,170379560,3830,3830,3830,3830,0
20240311,111100,170379560,3830,3830,3830,3830,20
20240311,111000,170302960,3835,3835,3835,3835,456
20240311,110900,168554200,3835,3835,3835,3835,207
20240311,110800,167760355,3835,3835,3835,3835,0
20240311,110700,167760355,3835,3835,3835,3835,0
20240311,110600,167760355,3835,3835,3835,3835,0
20240311,110500,167760355,3835,3835,3835,3835,1
20240311,110400,167756520,3835,3835,3835,3835,24
20240311,110300,167664480,3835,3835,3835,3835,0
20240311,110200,167664480,3835,3840,3840,3835,45
20240311,110100,167491805,3840,3840,3840,3840,0
20240311,110000,167491805,3840,3840,3840,3840,0
20240311,105900,167491805,3840,3840,3840,3840,1
20240311,105800,167487965,3835,3835,3835,3835,0
20240311,105700,167487965,3835,3835,3835,3835,1
20240311,105600,167484130,3835,3835,3835,3835,100
20240311,105500,167100630,3840,3840,3840,3840,21
20240311,105400,167019990,3830,3830,3830,3830,613
20240311,105300,164672200,3830,3830,3830,3830,0
20240311,105200,164672200,3830,3830,3830,3830,1
20240311,105100,164668370,3835,3835,3835,3835,631
20240311,105000,162248485,3840,3840,3840,3840,0
20240311,104900,162248485,3840,3840,3840,3840,0
20240311,104800,162248485,3840,3840,3840,3840,0
20240311,104700,162248485,3840,3840,3840,3840,0
20240311,104600,162248485,3840,3840,3840,3840,0
20240311,104500,162248485,3840,3835,3840,3835,70
20240311,104400,161980030,3840,3840,3840,3840,0
20240311,104300,161980030,3840,3840,3840,3840,1
20240311,104200,161976190,3835,3835,3835,3835,250
20240311,104100,161017440,3840,3840,3840,3840,0
20240311,104000,161017440,3840,3840,3840,3840,0
20240311,103900,161017440,3840,3835,3840,3835,2
20240311,103800,161009765,3840,3840,3840,3840,378
20240311,103700,159558245,3850,3850,3850,3850,0
20240311,103600,159558245,3850,3850,3850,3850,2
20240311,103500,159550545,3850,3850,3850,3850,116
20240311,103400,159103945,3850,3850,3850,3850,1
20240311,103300,159100095,3845,3845,3845,3845,381
20240311,103200,157635150,3850,3850,3850,3850,1
20240311,103100,157631300,3845,3845,3845,3845,0
20240311,103000,157631300,3845,3845,3845,3845,100
20240311,102900,157246800,3840,3840,3840,3840,1
20240311,102800,157242960,3840,3845,3850,3840,2063
20240311,102700,149300480,3845,3845,3845,3845,1
20240311,102600,149296635,3845,3845,3845,3845,0
20240311,102500,149296635,3845,3845,3845,3845,0
20240311,102400,149296635,3845,3845,3845,3845,0
20240311,102300,149296635,3845,3845,3845,3845,441
20240311,102200,147600990,3845,3845,3845,3845,0
20240311,102100,147600990,3845,3845,3845,3845,1
20240311,102000,147597145,3840,3840,3840,3840,156
20240311,101900,146998105,3845,3845,3845,3845,0
20240311,101800,146998105,3845,3845,3845,3845,0
20240311,101700,146998105,3845,3845,3845,3845,7
20240311,101600,146971190,3845,3845,3845,3845,0
20240311,101500,146971190,3845,3835,3845,3835,3505
20240311,101400,133527425,3830,3830,3830,3830,0
20240311,101300,133527425,3830,3830,3830,3830,0
20240311,101200,133527425,3830,3830,3830,3830,0
20240311,101100,133527425,3830,3830,3830,3830,266
20240311,101000,132508645,3830,3835,3835,3830,1066
20240311,100900,128420865,3835,3835,3835,3835,0
20240311,100800,128420865,3835,3835,3835,3835,0
20240311,100700,128420865,3835,3835,3835,3835,13
20240311,100600,128371010,3835,3835,3835,3835,1
20240311,100500,128367175,3835,3835,3835,3835,11
20240311,100400,128324990,3835,3835,3835,3835,0
20240311,100300,128324990,3835,3835,3835,3835,2
20240311,100200,128317320,3835,3835,3835,3835,1
20240311,100100,128313485,3835,3835,3835,3835,11
20240311,100000,128271300,3825,3825,3825,3825,0
20240311,095900,128271300,3825,3825,3825,3825,0
20240311,095800,128271300,3825,3825,3825,3825,0
20240311,095700,128271300,3825,3840,3840,3825,101
20240311,095600,127884960,3825,3825,3825,3825,2763
20240311,095500,117316485,3840,3840,3840,3840,0
20240311,095400,117316485,3840,3840,3840,3840,4
20240311,095300,117301125,3840,3840,3840,3840,2
20240311,095200,117293445,3825,3825,3825,3825,0
20240311,095100,117293445,3825,3825,3825,3825,0
20240311,095000,117293445,3825,3825,3825,3825,0
20240311,094900,117293445,3825,3825,3825,3825,0
20240311,094800,117293445,3825,3825,3825,3825,0
20240311,094700,117293445,3825,3825,3825,3825,0
20240311,094600,117293445,3825,3825,3825,3825,1
20240311,094500,117289620,3820,3820,3820,3820,1130
20240311,094400,112973020,3820,3820,3820,3820,0
20240311,094300,112973020,3820,3820,3820,3820,1
20240311,094200,112969200,3820,3820,3820,3820,1
20240311,094100,112965380,3820,3815,3820,3815,2
20240311,094000,112957745,3820,3820,3820,3820,0
20240311,093900,112957745,3820,3820,3820,3820,0
20240311,093800,112957745,3820,3820,3820,3820,0
20240311,093700,112957745,3820,3815,3820,3815,5
20240311,093600,112938650,3815,3815,3815,3815,0
20240311,093500,112938650,3815,3815,3815,3815,1
20240311,093400,112934835,3805,3805,3805,3805,1
20240311,093300,112931030,3815,3805,3815,3805,530
20240311,093200,110909100,3810,3810,3810,3810,56
20240311,093100,110695740,3820,3820,3820,3820,0
20240311,093000,110695740,3820,3820,3820,3820,1
20240311,092900,110691920,3800,3800,3800,3800,0
20240311,092800,110691920,3800,3800,3800,3800,0
20240311,092700,110691920,3800,3800,3800,3800,0
20240311,092600,110691920,3800,3805,3805,3800,943
20240311,092500,107106780,3820,3805,3820,3805,12
20240311,092400,107060970,3805,3815,3830,3805,2013
20240311,092300,99397860,3815,3815,3815,3815,40
20240311,092200,99245260,3815,3820,3820,3815,866
20240311,092100,95938845,3825,3820,3825,3820,350
20240311,092000,94600680,3825,3825,3825,3825,282
20240311,091900,93522030,3825,3825,3825,3820,261
20240311,091800,92523710,3825,3830,3830,3825,1058
20240311,091700,88471575,3840,3830,3840,3830,338
20240311,091600,87174175,3830,3830,3830,3830,50
20240311,091500,86982675,3815,3815,3815,3815,0
20240311,091400,86982675,3815,3820,3820,3815,1310
20240311,091300,81978480,3820,3815,3820,3815,812
20240311,091200,78880440,3820,3820,3820,3820,30
20240311,091100,78765840,3815,3810,3815,3810,253
20240311,091000,77800660,3815,3815,3815,3815,0
20240311,090900,77800660,3815,3815,3815,3815,0
20240311,090800,77800660,3815,3810,3815,3800,1128
20240311,090700,73505065,3800,3800,3800,3800,0
20240311,090600,73505065,3800,3800,3800,3800,396
20240311,090500,72000265,3800,3800,3800,3800,1
20240311,090400,71996465,3800,3815,3815,3800,1733
20240311,090300,65408720,3800,3810,3815,3785,2183
20240311,090200,57127275,3815,3805,3815,3800,1932
20240311,090100,49757360,3810,3810,3810,3810,515
20240311,090000,47795210,3840,3790,3840,3790,12610