KissMeData/014580/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,185800,630924320,5770,5770,5770,5770,3354
20240308,185700,630924320,5770,5770,5770,5770,0
20240308,185600,630924320,5770,5770,5770,5770,0
20240308,185500,630924320,5770,5770,5770,5770,0
20240308,185400,630924320,5770,5770,5770,5770,0
20240308,185300,630924320,5770,5770,5770,5770,0
20240308,185200,630924320,5770,5770,5770,5770,0
20240308,185100,630924320,5770,5770,5770,5770,0
20240308,185000,630924320,5770,5770,5770,5770,0
20240308,184900,630924320,5770,5770,5770,5770,0
20240308,184800,630924320,5770,5770,5770,5770,0
20240308,184700,630924320,5770,5770,5770,5770,0
20240308,184600,630924320,5770,5770,5770,5770,0
20240308,184500,630924320,5770,5770,5770,5770,0
20240308,184400,630924320,5770,5770,5770,5770,0
20240308,184300,630924320,5770,5770,5770,5770,0
20240308,184200,630924320,5770,5770,5770,5770,0
20240308,184100,630924320,5770,5770,5770,5770,0
20240308,184000,630924320,5770,5770,5770,5770,0
20240308,183900,630924320,5770,5770,5770,5770,0
20240308,183800,630924320,5770,5770,5770,5770,0
20240308,183700,630924320,5770,5770,5770,5770,0
20240308,183600,630924320,5770,5770,5770,5770,0
20240308,183500,630924320,5770,5770,5770,5770,0
20240308,183400,630924320,5770,5770,5770,5770,0
20240308,183300,630924320,5770,5770,5770,5770,0
20240308,183200,630924320,5770,5770,5770,5770,0
20240308,183100,630924320,5770,5770,5770,5770,0
20240308,183000,630924320,5770,5770,5770,5770,0
20240308,182900,630924320,5770,5770,5770,5770,0
20240308,182800,630924320,5770,5770,5770,5770,3354
20240308,182700,630924320,5770,5770,5770,5770,0
20240308,182600,630924320,5770,5770,5770,5770,0
20240308,182500,630924320,5770,5770,5770,5770,0
20240308,182400,630924320,5770,5770,5770,5770,0
20240308,182300,630924320,5770,5770,5770,5770,0
20240308,182200,630924320,5770,5770,5770,5770,0
20240308,182100,630924320,5770,5770,5770,5770,0
20240308,182000,630924320,5770,5770,5770,5770,0
20240308,181900,630924320,5770,5770,5770,5770,0
20240308,181800,630924320,5770,5770,5770,5770,0
20240308,181700,630924320,5770,5770,5770,5770,0
20240308,181600,630924320,5770,5770,5770,5770,0
20240308,181500,630924320,5770,5770,5770,5770,0
20240308,181400,630924320,5770,5770,5770,5770,0
20240308,181300,630924320,5770,5770,5770,5770,0
20240308,181200,630924320,5770,5770,5770,5770,0
20240308,181100,630924320,5770,5770,5770,5770,0
20240308,181000,630924320,5770,5770,5770,5770,0
20240308,180900,630924320,5770,5770,5770,5770,0
20240308,180800,630924320,5770,5770,5770,5770,0
20240308,180700,630924320,5770,5770,5770,5770,0
20240308,180600,630924320,5770,5770,5770,5770,0
20240308,180500,630924320,5770,5770,5770,5770,0
20240308,180400,630924320,5770,5770,5770,5770,0
20240308,180300,630924320,5770,5770,5770,5770,0
20240308,180200,630924320,5770,5770,5770,5770,0
20240308,180100,630924320,5770,5770,5770,5770,0
20240308,180000,630924320,5770,5770,5770,5770,0
20240308,175900,630924320,5770,5770,5770,5770,0
20240308,175800,630924320,5770,5770,5770,5770,3354
20240308,175700,630924320,5770,5770,5770,5770,0
20240308,175600,630924320,5770,5770,5770,5770,0
20240308,175500,630924320,5770,5770,5770,5770,0
20240308,175400,630924320,5770,5770,5770,5770,0
20240308,175300,630924320,5770,5770,5770,5770,0
20240308,175200,630924320,5770,5770,5770,5770,0
20240308,175100,630924320,5770,5770,5770,5770,0
20240308,175000,630924320,5770,5770,5770,5770,0
20240308,174900,630924320,5770,5770,5770,5770,0
20240308,174800,630924320,5770,5770,5770,5770,0
20240308,174700,630924320,5770,5770,5770,5770,0
20240308,174600,630924320,5770,5770,5770,5770,0
20240308,174500,630924320,5770,5770,5770,5770,0
20240308,174400,630924320,5770,5770,5770,5770,0
20240308,174300,630924320,5770,5770,5770,5770,0
20240308,174200,630924320,5770,5770,5770,5770,0
20240308,174100,630924320,5770,5770,5770,5770,0
20240308,174000,630924320,5770,5770,5770,5770,0
20240308,173900,630924320,5770,5770,5770,5770,0
20240308,173800,630924320,5770,5770,5770,5770,0
20240308,173700,630924320,5770,5770,5770,5770,0
20240308,173600,630924320,5770,5770,5770,5770,0
20240308,173500,630924320,5770,5770,5770,5770,0
20240308,173400,630924320,5770,5770,5770,5770,0
20240308,173300,630924320,5770,5770,5770,5770,0
20240308,173200,630924320,5770,5770,5770,5770,0
20240308,173100,630924320,5770,5770,5770,5770,0
20240308,173000,630924320,5770,5770,5770,5770,0
20240308,172900,630924320,5770,5770,5770,5770,0
20240308,172800,630924320,5770,5770,5770,5770,3354
20240308,172700,630924320,5770,5770,5770,5770,0
20240308,172600,630924320,5770,5770,5770,5770,0
20240308,172500,630924320,5770,5770,5770,5770,0
20240308,172400,630924320,5770,5770,5770,5770,0
20240308,172300,630924320,5770,5770,5770,5770,0
20240308,172200,630924320,5770,5770,5770,5770,0
20240308,172100,630924320,5770,5770,5770,5770,0
20240308,172000,630924320,5770,5770,5770,5770,0
20240308,171900,630924320,5770,5770,5770,5770,0
20240308,171800,630924320,5770,5770,5770,5770,0
20240308,171700,630924320,5770,5770,5770,5770,0
20240308,171600,630924320,5770,5770,5770,5770,0
20240308,171500,630924320,5770,5770,5770,5770,0
20240308,171400,630924320,5770,5770,5770,5770,0
20240308,171300,630924320,5770,5770,5770,5770,0
20240308,171200,630924320,5770,5770,5770,5770,0
20240308,171100,630924320,5770,5770,5770,5770,0
20240308,171000,630924320,5770,5770,5770,5770,0
20240308,170900,630924320,5770,5770,5770,5770,0
20240308,170800,630924320,5770,5770,5770,5770,0
20240308,170700,630924320,5770,5770,5770,5770,0
20240308,170600,630924320,5770,5770,5770,5770,0
20240308,170500,630924320,5770,5770,5770,5770,0
20240308,170400,630924320,5770,5770,5770,5770,0
20240308,170300,630924320,5770,5770,5770,5770,0
20240308,170200,630924320,5770,5770,5770,5770,0
20240308,170100,630924320,5770,5770,5770,5770,0
20240308,170000,630924320,5770,5770,5770,5770,0
20240308,165900,630924320,5770,5770,5770,5770,0
20240308,165800,630924320,5770,5770,5770,5770,3354
20240308,165700,630924320,5770,5770,5770,5770,0
20240308,165600,630924320,5770,5770,5770,5770,0
20240308,165500,630924320,5770,5770,5770,5770,0
20240308,165400,630924320,5770,5770,5770,5770,0
20240308,165300,630924320,5770,5770,5770,5770,0
20240308,165200,630924320,5770,5770,5770,5770,0
20240308,165100,630924320,5770,5770,5770,5770,0
20240308,165000,630924320,5770,5770,5770,5770,0
20240308,164900,630924320,5770,5770,5770,5770,0
20240308,164800,630924320,5770,5770,5770,5770,0
20240308,164700,630924320,5770,5770,5770,5770,0
20240308,164600,630924320,5770,5770,5770,5770,0
20240308,164500,630924320,5770,5770,5770,5770,0
20240308,164400,630924320,5770,5770,5770,5770,0
20240308,164300,630924320,5770,5770,5770,5770,0
20240308,164200,630924320,5770,5770,5770,5770,0
20240308,164100,630924320,5770,5770,5770,5770,0
20240308,164000,630924320,5770,5770,5770,5770,0
20240308,163900,630924320,5770,5770,5770,5770,0
20240308,163800,630924320,5770,5770,5770,5770,0
20240308,163700,630924320,5770,5770,5770,5770,0
20240308,163600,630924320,5770,5770,5770,5770,0
20240308,163500,630924320,5770,5770,5770,5770,0
20240308,163400,630924320,5770,5770,5770,5770,0
20240308,163300,630924320,5770,5770,5770,5770,0
20240308,163200,630924320,5770,5770,5770,5770,0
20240308,163100,630924320,5770,5770,5770,5770,0
20240308,163000,630924320,5770,5770,5770,5770,0
20240308,162900,630924320,5770,5770,5770,5770,0
20240308,162800,630924320,5770,5770,5770,5770,3354
20240308,162700,630924320,5770,5770,5770,5770,0
20240308,162600,630924320,5770,5770,5770,5770,0
20240308,162500,630924320,5770,5770,5770,5770,0
20240308,162400,630924320,5770,5770,5770,5770,0
20240308,162300,630924320,5770,5770,5770,5770,0
20240308,162200,630924320,5770,5770,5770,5770,0
20240308,162100,630924320,5770,5770,5770,5770,0
20240308,162000,630924320,5770,5770,5770,5770,0
20240308,161900,630924320,5770,5770,5770,5770,0
20240308,161800,630924320,5770,5770,5770,5770,0
20240308,161700,630924320,5770,5770,5770,5770,0
20240308,161600,630924320,5770,5770,5770,5770,0
20240308,161500,630924320,5770,5770,5770,5770,0
20240308,161400,630924320,5770,5770,5770,5770,0
20240308,161300,630924320,5770,5770,5770,5770,0
20240308,161200,630924320,5770,5770,5770,5770,0
20240308,161100,630924320,5770,5770,5770,5770,0
20240308,161000,630924320,5770,5770,5770,5770,0
20240308,160900,630924320,5770,5770,5770,5770,0
20240308,160800,630924320,5770,5770,5770,5770,0
20240308,160700,630924320,5770,5770,5770,5770,0
20240308,160600,630924320,5770,5770,5770,5770,0
20240308,160500,630924320,5770,5770,5770,5770,0
20240308,160400,630924320,5770,5770,5770,5770,0
20240308,160300,630924320,5770,5770,5770,5770,0
20240308,160200,630924320,5770,5770,5770,5770,0
20240308,160100,630924320,5770,5770,5770,5770,0
20240308,160000,630924320,5770,5770,5770,5770,0
20240308,155900,630924320,5770,5770,5770,5770,0
20240308,155800,630924320,5770,5770,5770,5770,3354
20240308,155700,630924320,5770,5770,5770,5770,0
20240308,155600,630924320,5770,5770,5770,5770,0
20240308,155500,630924320,5770,5770,5770,5770,0
20240308,155400,630924320,5770,5770,5770,5770,0
20240308,155300,630924320,5770,5770,5770,5770,0
20240308,155200,630924320,5770,5770,5770,5770,0
20240308,155100,630924320,5770,5770,5770,5770,0
20240308,155000,630924320,5770,5770,5770,5770,0
20240308,154900,630924320,5770,5770,5770,5770,0
20240308,154800,630924320,5770,5770,5770,5770,0
20240308,154700,630924320,5770,5770,5770,5770,0
20240308,154600,630924320,5770,5770,5770,5770,0
20240308,154500,630924320,5770,5770,5770,5770,0
20240308,154400,630924320,5770,5770,5770,5770,0
20240308,154300,630924320,5770,5770,5770,5770,0
20240308,154200,630924320,5770,5770,5770,5770,0
20240308,154100,630924320,5770,5770,5770,5770,0
20240308,154000,630924320,5770,5770,5770,5770,0
20240308,153900,630924320,5770,5770,5770,5770,0
20240308,153800,630924320,5770,5770,5770,5770,0
20240308,153700,630924320,5770,5770,5770,5770,0
20240308,153600,630924320,5770,5770,5770,5770,0
20240308,153500,630924320,5770,5770,5770,5770,0
20240308,153400,630924320,5770,5770,5770,5770,0
20240308,153300,630924320,5770,5770,5770,5770,0
20240308,153200,630924320,5770,5770,5770,5770,0
20240308,153100,630924320,5770,5770,5770,5770,0
20240308,153000,630924320,5770,5770,5770,5770,3354
20240308,152900,611571740,5780,5780,5780,5780,0
20240308,152800,611571740,5780,5780,5780,5780,0
20240308,152700,611571740,5780,5780,5780,5780,0
20240308,152600,611571740,5780,5780,5780,5780,0
20240308,152500,611571740,5780,5780,5780,5780,0
20240308,152400,611571740,5780,5780,5780,5780,0
20240308,152300,611571740,5780,5780,5780,5780,0
20240308,152200,611571740,5780,5780,5780,5780,0
20240308,152100,611571740,5780,5780,5780,5780,0
20240308,152000,611571740,5780,5780,5780,5780,0
20240308,151900,611571740,5780,5770,5780,5770,1118
20240308,151800,605120820,5780,5770,5780,5770,792
20240308,151700,600550970,5780,5770,5780,5770,391
20240308,151600,598294880,5770,5770,5770,5770,0
20240308,151500,598294880,5770,5770,5770,5770,605
20240308,151400,594804030,5760,5760,5760,5760,0
20240308,151300,594804030,5760,5760,5760,5760,1209
20240308,151200,587840190,5770,5760,5770,5760,541
20240308,151100,584724020,5770,5770,5770,5770,1
20240308,151000,584718250,5760,5760,5760,5760,2
20240308,150900,584706730,5780,5760,5780,5760,201
20240308,150800,583548950,5780,5780,5780,5780,332
20240308,150700,581629990,5760,5780,5780,5760,9
20240308,150600,581578080,5770,5770,5770,5770,597
20240308,150500,578133390,5770,5770,5770,5760,27
20240308,150400,577977800,5770,5770,5770,5770,492
20240308,150300,575138960,5770,5770,5770,5770,1
20240308,150200,575133190,5750,5750,5770,5750,331
20240308,150100,573229920,5750,5750,5750,5750,1
20240308,150000,573224170,5770,5770,5770,5770,0
20240308,145900,573224170,5770,5750,5770,5750,101
20240308,145800,572643400,5770,5770,5770,5770,0
20240308,145700,572643400,5770,5750,5770,5740,658
20240308,145600,568864600,5750,5760,5760,5750,18
20240308,145500,568761000,5750,5750,5750,5750,1270
20240308,145400,561458500,5750,5750,5750,5750,0
20240308,145300,561458500,5750,5760,5760,5750,667
20240308,145200,557623150,5760,5760,5760,5750,618
20240308,145100,554067970,5760,5760,5760,5760,150
20240308,145000,553203970,5760,5770,5770,5760,101
20240308,144900,552621210,5770,5770,5770,5770,104
20240308,144800,552021130,5760,5760,5760,5760,0
20240308,144700,552021130,5760,5760,5760,5760,1
20240308,144600,552015370,5760,5760,5760,5760,4
20240308,144500,551992330,5780,5780,5780,5780,100
20240308,144400,551414330,5780,5780,5780,5780,30
20240308,144300,551240930,5760,5760,5760,5760,1
20240308,144200,551235170,5780,5780,5780,5780,0
20240308,144100,551235170,5780,5780,5780,5780,0
20240308,144000,551235170,5780,5760,5780,5740,3931
20240308,143900,528628220,5780,5780,5780,5780,0
20240308,143800,528628220,5780,5780,5780,5760,117
20240308,143700,527953940,5780,5780,5780,5780,151
20240308,143600,527081160,5780,5780,5780,5780,110
20240308,143500,526445360,5780,5780,5780,5780,100
20240308,143400,525867360,5780,5780,5780,5780,1
20240308,143300,525861580,5780,5770,5780,5770,201
20240308,143200,524701790,5770,5770,5770,5770,0
20240308,143100,524701790,5770,5770,5770,5770,28
20240308,143000,524540230,5770,5770,5770,5770,0
20240308,142900,524540230,5770,5760,5770,5760,85
20240308,142800,524050620,5760,5760,5760,5760,0
20240308,142700,524050620,5760,5770,5770,5760,701
20240308,142600,520012810,5770,5770,5770,5770,3
20240308,142500,519995500,5760,5760,5760,5760,150
20240308,142400,519131500,5770,5770,5770,5770,81
20240308,142300,518664130,5770,5770,5770,5770,0
20240308,142200,518664130,5770,5760,5770,5760,220
20240308,142100,517396850,5760,5760,5760,5760,23
20240308,142000,517264370,5750,5750,5750,5750,937
20240308,141900,511876620,5760,5760,5760,5760,0
20240308,141800,511876620,5760,5750,5760,5750,105
20240308,141700,511272850,5760,5760,5760,5760,12
20240308,141600,511203730,5770,5770,5770,5770,1
20240308,141500,511197960,5750,5750,5750,5750,0
20240308,141400,511197960,5750,5770,5770,5750,551
20240308,141300,508018710,5770,5770,5770,5770,0
20240308,141200,508018710,5770,5770,5770,5770,1
20240308,141100,508012940,5750,5760,5760,5750,2594
20240308,141000,493090140,5760,5760,5760,5760,2
20240308,140900,493078620,5760,5760,5760,5760,0
20240308,140800,493078620,5760,5760,5760,5760,20
20240308,140700,492963420,5760,5760,5760,5760,0
20240308,140600,492963420,5760,5770,5770,5760,61
20240308,140500,492612050,5770,5770,5770,5770,0
20240308,140400,492612050,5770,5770,5770,5770,2
20240308,140300,492600510,5780,5780,5780,5780,1
20240308,140200,492594730,5750,5750,5750,5750,0
20240308,140100,492594730,5750,5760,5760,5750,600
20240308,140000,489144710,5760,5760,5760,5760,752
20240308,135900,484813190,5760,5760,5760,5760,4
20240308,135800,484790150,5770,5770,5770,5770,100
20240308,135700,484213150,5770,5770,5770,5770,0
20240308,135600,484213150,5770,5770,5770,5770,100
20240308,135500,483636150,5770,5760,5770,5760,424
20240308,135400,481190900,5750,5750,5750,5750,0
20240308,135300,481190900,5750,5760,5760,5750,1558
20240308,135200,472231400,5760,5760,5760,5760,1477
20240308,135100,463723880,5760,5770,5770,5760,248
20240308,135000,462294920,5780,5780,5780,5780,0
20240308,134900,462294920,5780,5760,5780,5760,3
20240308,134800,462277620,5770,5770,5770,5770,0
20240308,134700,462277620,5770,5770,5770,5770,0
20240308,134600,462277620,5770,5770,5770,5770,150
20240308,134500,461412120,5770,5760,5770,5760,185
20240308,134400,460344770,5760,5770,5770,5760,1501
20240308,134300,451699000,5760,5760,5760,5760,0
20240308,134200,451699000,5760,5760,5760,5760,707
20240308,134100,447626680,5760,5760,5760,5760,1090
20240308,134000,441348280,5770,5770,5770,5770,0
20240308,133900,441348280,5770,5770,5770,5770,0
20240308,133800,441348280,5770,5770,5770,5770,10
20240308,133700,441290580,5760,5760,5760,5760,0
20240308,133600,441290580,5760,5770,5770,5760,300
20240308,133500,439562080,5780,5780,5780,5780,0
20240308,133400,439562080,5780,5770,5780,5770,50
20240308,133300,439273280,5770,5770,5770,5770,20
20240308,133200,439157880,5770,5760,5770,5760,1291
20240308,133100,431718720,5760,5760,5760,5760,3
20240308,133000,431701440,5760,5760,5760,5750,370
20240308,132900,429570260,5750,5760,5760,5750,2
20240308,132800,429558750,5760,5760,5760,5760,201
20240308,132700,428400990,5750,5760,5760,5750,150
20240308,132600,427538460,5760,5750,5760,5750,65
20240308,132500,427164070,5760,5760,5760,5760,2986
20240308,132400,409964710,5780,5780,5780,5780,0
20240308,132300,409964710,5780,5780,5780,5780,2
20240308,132200,409953150,5760,5770,5770,5760,5782
20240308,132100,376639230,5790,5790,5790,5790,0
20240308,132000,376639230,5790,5790,5790,5790,0
20240308,131900,376639230,5790,5790,5790,5790,2
20240308,131800,376627650,5770,5780,5780,5770,403
20240308,131700,374302290,5790,5790,5790,5790,0
20240308,131600,374302290,5790,5790,5790,5790,0
20240308,131500,374302290,5790,5790,5790,5790,1
20240308,131400,374296500,5770,5780,5780,5770,300
20240308,131300,372563960,5790,5790,5790,5790,4
20240308,131200,372540800,5780,5780,5780,5780,0
20240308,131100,372540800,5780,5780,5780,5780,20
20240308,131000,372425200,5780,5780,5780,5780,16
20240308,130900,372332720,5780,5780,5780,5780,0
20240308,130800,372332720,5780,5780,5780,5780,19
20240308,130700,372222900,5780,5780,5780,5780,140
20240308,130600,371413700,5780,5780,5780,5780,0
20240308,130500,371413700,5780,5780,5780,5780,100
20240308,130400,370835700,5790,5790,5790,5790,110
20240308,130300,370198800,5790,5790,5790,5790,102
20240308,130200,369608220,5790,5790,5790,5790,1
20240308,130100,369602430,5780,5780,5780,5780,0
20240308,130000,369602430,5780,5780,5780,5780,50
20240308,125900,369313430,5780,5780,5780,5780,0
20240308,125800,369313430,5780,5780,5780,5780,0
20240308,125700,369313430,5780,5780,5780,5780,1
20240308,125600,369307650,5790,5790,5790,5790,10
20240308,125500,369249750,5790,5790,5790,5790,0
20240308,125400,369249750,5790,5790,5790,5790,2
20240308,125300,369238170,5790,5790,5790,5790,0
20240308,125200,369238170,5790,5790,5790,5790,150
20240308,125100,368369670,5800,5780,5800,5780,2
20240308,125000,368358090,5780,5780,5780,5780,30
20240308,124900,368184690,5780,5780,5780,5780,0
20240308,124800,368184690,5780,5780,5780,5780,10
20240308,124700,368126890,5800,5800,5800,5800,5
20240308,124600,368097890,5800,5800,5800,5800,0
20240308,124500,368097890,5800,5800,5800,5800,0
20240308,124400,368097890,5800,5800,5800,5800,0
20240308,124300,368097890,5800,5800,5800,5800,1
20240308,124200,368092090,5770,5770,5770,5770,15
20240308,124100,368005540,5770,5780,5780,5770,180
20240308,124000,366965940,5800,5800,5800,5800,500
20240308,123900,364065940,5800,5800,5800,5800,0
20240308,123800,364065940,5800,5800,5800,5800,0
20240308,123700,364065940,5800,5800,5800,5800,1
20240308,123600,364060140,5770,5770,5770,5770,0
20240308,123500,364060140,5770,5780,5780,5770,707
20240308,123400,359980240,5800,5800,5800,5800,0
20240308,123300,359980240,5800,5800,5800,5800,0
20240308,123200,359980240,5800,5800,5800,5800,1
20240308,123100,359974440,5790,5790,5790,5790,0
20240308,123000,359974440,5790,5790,5790,5790,412
20240308,122900,357588960,5790,5790,5790,5790,34
20240308,122800,357392100,5790,5790,5790,5790,0
20240308,122700,357392100,5790,5780,5790,5780,89
20240308,122600,356877670,5780,5780,5780,5780,1
20240308,122500,356871890,5770,5770,5770,5770,0
20240308,122400,356871890,5770,5770,5770,5770,2
20240308,122300,356860350,5780,5780,5780,5780,0
20240308,122200,356860350,5780,5780,5780,5780,2
20240308,122100,356848790,5770,5770,5770,5770,0
20240308,122000,356848790,5770,5780,5780,5770,52
20240308,121900,356548730,5780,5780,5780,5780,0
20240308,121800,356548730,5780,5780,5780,5780,5
20240308,121700,356519830,5770,5770,5770,5770,33
20240308,121600,356329420,5780,5780,5780,5780,1
20240308,121500,356323640,5760,5770,5770,5760,331
20240308,121400,354415760,5780,5760,5780,5760,80
20240308,121300,353954150,5760,5770,5770,5760,88
20240308,121200,353446810,5770,5770,5770,5770,3
20240308,121100,353429500,5770,5770,5770,5770,30
20240308,121000,353256400,5770,5770,5770,5770,1848
20240308,120900,342593440,5770,5770,5770,5770,7714
20240308,120800,298083660,5790,5790,5790,5790,0
20240308,120700,298083660,5790,5790,5790,5790,1
20240308,120600,298077870,5790,5780,5800,5780,310
20240308,120500,296286040,5800,5780,5800,5780,5
20240308,120400,296257060,5780,5780,5780,5780,0
20240308,120300,296257060,5780,5780,5780,5780,734
20240308,120200,292014540,5800,5800,5800,5800,0
20240308,120100,292014540,5800,5800,5800,5800,0
20240308,120000,292014540,5800,5800,5800,5800,0
20240308,115900,292014540,5800,5800,5800,5800,0
20240308,115800,292014540,5800,5800,5800,5800,0
20240308,115700,292014540,5800,5800,5800,5800,0
20240308,115600,292014540,5800,5800,5800,5800,1
20240308,115500,292008740,5780,5800,5800,5780,252
20240308,115400,290552140,5780,5790,5790,5780,2183
20240308,115300,277912590,5800,5800,5800,5800,2
20240308,115200,277900990,5800,5800,5800,5800,0
20240308,115100,277900990,5800,5800,5800,5800,791
20240308,115000,273313190,5800,5800,5800,5800,0
20240308,114900,273313190,5800,5800,5800,5800,0
20240308,114800,273313190,5800,5800,5800,5800,1
20240308,114700,273307390,5790,5790,5790,5790,298
20240308,114600,271581970,5800,5800,5800,5800,1
20240308,114500,271576170,5800,5800,5800,5800,0
20240308,114400,271576170,5800,5800,5800,5800,0
20240308,114300,271576170,5800,5800,5800,5800,0
20240308,114200,271576170,5800,5800,5800,5800,0
20240308,114100,271576170,5800,5800,5800,5800,0
20240308,114000,271576170,5800,5800,5800,5800,1
20240308,113900,271570370,5800,5800,5800,5800,1
20240308,113800,271564570,5790,5790,5790,5790,0
20240308,113700,271564570,5790,5790,5790,5790,0
20240308,113600,271564570,5790,5800,5800,5790,1629
20240308,113500,262116420,5810,5810,5810,5810,0
20240308,113400,262116420,5810,5810,5810,5810,0
20240308,113300,262116420,5810,5810,5810,5810,0
20240308,113200,262116420,5810,5810,5810,5810,1
20240308,113100,262110610,5800,5800,5800,5800,0
20240308,113000,262110610,5800,5800,5800,5800,0
20240308,112900,262110610,5800,5800,5800,5800,0
20240308,112800,262110610,5800,5800,5800,5800,2
20240308,112700,262099010,5810,5810,5810,5810,57
20240308,112600,261767840,5800,5800,5800,5800,5
20240308,112500,261738840,5800,5790,5800,5790,851
20240308,112400,256804540,5800,5800,5800,5800,0
20240308,112300,256804540,5800,5800,5800,5800,167
20240308,112200,255835940,5800,5800,5800,5800,30
20240308,112100,255661940,5800,5800,5800,5800,303
20240308,112000,253904540,5810,5810,5810,5810,0
20240308,111900,253904540,5810,5810,5810,5810,0
20240308,111800,253904540,5810,5810,5810,5810,1
20240308,111700,253898730,5800,5800,5800,5800,0
20240308,111600,253898730,5800,5800,5800,5800,1200
20240308,111500,246938730,5810,5810,5810,5810,0
20240308,111400,246938730,5810,5810,5810,5810,0
20240308,111300,246938730,5810,5810,5810,5810,0
20240308,111200,246938730,5810,5810,5810,5810,4
20240308,111100,246915490,5800,5800,5800,5800,1359
20240308,111000,239033290,5800,5800,5800,5800,0
20240308,110900,239033290,5800,5790,5800,5790,501
20240308,110800,236127500,5800,5800,5800,5800,80
20240308,110700,235663500,5790,5790,5790,5790,100
20240308,110600,235084500,5790,5780,5790,5780,728
20240308,110500,230875290,5780,5780,5780,5780,45
20240308,110400,230615190,5790,5790,5790,5790,0
20240308,110300,230615190,5790,5790,5790,5790,953
20240308,110200,225097320,5790,5790,5790,5790,0
20240308,110100,225097320,5790,5790,5790,5790,550
20240308,110000,221912820,5790,5790,5790,5790,0
20240308,105900,221912820,5790,5790,5790,5790,0
20240308,105800,221912820,5790,5790,5790,5790,0
20240308,105700,221912820,5790,5790,5790,5790,2
20240308,105600,221901240,5790,5790,5790,5790,0
20240308,105500,221901240,5790,5790,5790,5790,0
20240308,105400,221901240,5790,5790,5790,5790,334
20240308,105300,219967380,5800,5800,5800,5800,0
20240308,105200,219967380,5800,5800,5800,5800,0
20240308,105100,219967380,5800,5800,5800,5800,5
20240308,105000,219938380,5800,5800,5800,5800,286
20240308,104900,218279580,5800,5800,5800,5800,200
20240308,104800,217119580,5800,5790,5800,5790,22
20240308,104700,216992190,5790,5790,5790,5790,0
20240308,104600,216992190,5790,5790,5790,5790,50
20240308,104500,216702690,5800,5800,5800,5800,0
20240308,104400,216702690,5800,5800,5800,5790,95
20240308,104300,216152620,5800,5790,5800,5790,47
20240308,104200,215880460,5810,5800,5810,5790,1431
20240308,104100,207584070,5800,5800,5800,5800,33
20240308,104000,207392670,5800,5800,5800,5800,2
20240308,103900,207381070,5800,5800,5800,5800,27
20240308,103800,207224470,5800,5800,5800,5800,16
20240308,103700,207131670,5800,5800,5800,5800,212
20240308,103600,205902070,5800,5800,5800,5800,17
20240308,103500,205803470,5800,5800,5800,5800,0
20240308,103400,205803470,5800,5800,5800,5800,0
20240308,103300,205803470,5800,5800,5800,5800,100
20240308,103200,205223470,5800,5800,5800,5800,0
20240308,103100,205223470,5800,5800,5800,5800,0
20240308,103000,205223470,5800,5800,5800,5800,0
20240308,102900,205223470,5800,5800,5800,5800,101
20240308,102800,204637670,5800,5800,5800,5800,1
20240308,102700,204631870,5780,5780,5780,5780,0
20240308,102600,204631870,5780,5780,5790,5780,429
20240308,102500,202150960,5790,5790,5790,5790,312
20240308,102400,200344480,5790,5790,5790,5790,1000
20240308,102300,194554480,5800,5800,5800,5800,10
20240308,102200,194496480,5790,5790,5790,5790,0
20240308,102100,194496480,5790,5790,5790,5790,100
20240308,102000,193917480,5800,5800,5800,5800,509
20240308,101900,190965280,5800,5800,5800,5800,997
20240308,101800,185182680,5800,5800,5800,5800,0
20240308,101700,185182680,5800,5800,5800,5800,5
20240308,101600,185153680,5780,5800,5810,5780,126
20240308,101500,184421910,5800,5800,5800,5800,65
20240308,101400,184044910,5810,5790,5810,5780,2017
20240308,101300,172385940,5790,5800,5800,5790,973
20240308,101200,166752220,5810,5810,5810,5810,1
20240308,101100,166746410,5800,5800,5800,5800,0
20240308,101000,166746410,5800,5810,5810,5800,1850
20240308,100900,156008100,5810,5810,5810,5810,0
20240308,100800,156008100,5810,5810,5810,5800,114
20240308,100700,155345860,5820,5820,5820,5820,1
20240308,100600,155340040,5800,5800,5800,5800,110
20240308,100500,154702040,5810,5810,5810,5810,135
20240308,100400,153917690,5810,5810,5810,5810,35
20240308,100300,153714340,5810,5810,5810,5810,2017
20240308,100200,141995570,5810,5800,5810,5790,1021
20240308,100100,136083610,5800,5800,5800,5800,385
20240308,100000,133850610,5790,5790,5790,5790,1000
20240308,095900,128060610,5800,5800,5800,5800,20
20240308,095800,127944610,5800,5800,5800,5800,0
20240308,095700,127944610,5800,5800,5800,5800,30
20240308,095600,127770610,5800,5800,5800,5800,1
20240308,095500,127764810,5790,5790,5790,5790,50
20240308,095400,127475310,5800,5800,5800,5800,1
20240308,095300,127469510,5790,5790,5790,5790,4
20240308,095200,127446350,5800,5810,5820,5800,232
20240308,095100,126100130,5800,5800,5810,5800,989
20240308,095000,120363920,5800,5790,5800,5790,134
20240308,094900,119586730,5790,5790,5790,5790,100
20240308,094800,119007730,5790,5790,5790,5790,0
20240308,094700,119007730,5790,5790,5790,5790,1
20240308,094600,119001940,5790,5790,5790,5790,169
20240308,094500,118023430,5800,5800,5800,5800,1
20240308,094400,118017630,5790,5790,5790,5790,300
20240308,094300,116280630,5790,5790,5790,5790,0
20240308,094200,116280630,5790,5800,5800,5790,1198
20240308,094100,109340230,5800,5800,5800,5800,102
20240308,094000,108748630,5790,5790,5790,5790,535
20240308,093900,105650980,5790,5800,5800,5790,3
20240308,093800,105633590,5810,5810,5810,5810,7
20240308,093700,105592920,5810,5800,5810,5800,104
20240308,093600,104989680,5800,5800,5800,5800,1000
20240308,093500,99189680,5810,5810,5810,5810,1
20240308,093400,99183870,5790,5810,5810,5790,47
20240308,093300,98910820,5810,5800,5810,5800,103
20240308,093200,98313410,5800,5810,5810,5800,170
20240308,093100,97327400,5810,5810,5810,5810,20
20240308,093000,97211200,5810,5810,5810,5790,346
20240308,092900,95207700,5810,5790,5810,5790,4
20240308,092800,95184520,5790,5790,5820,5790,1295
20240308,092700,87677930,5790,5790,5790,5790,500
20240308,092600,84782930,5820,5790,5820,5790,30
20240308,092500,84608630,5830,5800,5830,5790,2070
20240308,092400,72549160,5790,5790,5790,5790,0
20240308,092300,72549160,5790,5790,5790,5790,1742
20240308,092200,62462980,5790,5790,5800,5790,124
20240308,092100,61745010,5800,5790,5800,5790,101
20240308,092000,61160210,5800,5810,5810,5800,20
20240308,091900,61044110,5810,5810,5810,5810,1
20240308,091800,61038300,5820,5820,5820,5820,200
20240308,091700,59874300,5820,5810,5820,5810,400
20240308,091600,57546310,5820,5820,5820,5810,19
20240308,091500,57435740,5820,5790,5820,5790,101
20240308,091400,56848960,5790,5800,5800,5790,1309
20240308,091300,49269550,5800,5800,5800,5800,219
20240308,091200,47999350,5800,5810,5810,5800,31
20240308,091100,47819340,5800,5800,5810,5800,452
20240308,091000,45197730,5800,5800,5810,5800,553
20240308,090900,41989820,5810,5820,5820,5810,1307
20240308,090800,34393440,5820,5820,5820,5820,421
20240308,090700,31943220,5820,5820,5820,5820,182
20240308,090600,30883980,5830,5820,5830,5820,516
20240308,090500,27880850,5810,5810,5810,5810,537
20240308,090400,24760880,5810,5800,5810,5800,212
20240308,090300,23531160,5810,5810,5810,5810,151
20240308,090200,22653850,5800,5800,5800,5790,782
20240308,090100,18118270,5810,5820,5820,5800,30
20240308,090000,17943810,5820,5780,5820,5780,3104