KissMeData/014580/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,185900,734408500,5810,5810,5810,5810,998
20240313,185800,734408500,5810,5810,5810,5810,0
20240313,185700,734408500,5810,5810,5810,5810,0
20240313,185600,734408500,5810,5810,5810,5810,0
20240313,185500,734408500,5810,5810,5810,5810,0
20240313,185400,734408500,5810,5810,5810,5810,0
20240313,185300,734408500,5810,5810,5810,5810,0
20240313,185200,734408500,5810,5810,5810,5810,0
20240313,185100,734408500,5810,5810,5810,5810,0
20240313,185000,734408500,5810,5810,5810,5810,0
20240313,184900,734408500,5810,5810,5810,5810,0
20240313,184800,734408500,5810,5810,5810,5810,0
20240313,184700,734408500,5810,5810,5810,5810,0
20240313,184600,734408500,5810,5810,5810,5810,0
20240313,184500,734408500,5810,5810,5810,5810,0
20240313,184400,734408500,5810,5810,5810,5810,0
20240313,184300,734408500,5810,5810,5810,5810,0
20240313,184200,734408500,5810,5810,5810,5810,0
20240313,184100,734408500,5810,5810,5810,5810,0
20240313,184000,734408500,5810,5810,5810,5810,0
20240313,183900,734408500,5810,5810,5810,5810,0
20240313,183800,734408500,5810,5810,5810,5810,0
20240313,183700,734408500,5810,5810,5810,5810,0
20240313,183600,734408500,5810,5810,5810,5810,0
20240313,183500,734408500,5810,5810,5810,5810,0
20240313,183400,734408500,5810,5810,5810,5810,0
20240313,183300,734408500,5810,5810,5810,5810,0
20240313,183200,734408500,5810,5810,5810,5810,0
20240313,183100,734408500,5810,5810,5810,5810,0
20240313,183000,734408500,5810,5810,5810,5810,0
20240313,182900,734408500,5810,5810,5810,5810,998
20240313,182800,734408500,5810,5810,5810,5810,0
20240313,182700,734408500,5810,5810,5810,5810,0
20240313,182600,734408500,5810,5810,5810,5810,0
20240313,182500,734408500,5810,5810,5810,5810,0
20240313,182400,734408500,5810,5810,5810,5810,0
20240313,182300,734408500,5810,5810,5810,5810,0
20240313,182200,734408500,5810,5810,5810,5810,0
20240313,182100,734408500,5810,5810,5810,5810,0
20240313,182000,734408500,5810,5810,5810,5810,0
20240313,181900,734408500,5810,5810,5810,5810,0
20240313,181800,734408500,5810,5810,5810,5810,0
20240313,181700,734408500,5810,5810,5810,5810,0
20240313,181600,734408500,5810,5810,5810,5810,0
20240313,181500,734408500,5810,5810,5810,5810,0
20240313,181400,734408500,5810,5810,5810,5810,0
20240313,181300,734408500,5810,5810,5810,5810,0
20240313,181200,734408500,5810,5810,5810,5810,0
20240313,181100,734408500,5810,5810,5810,5810,0
20240313,181000,734408500,5810,5810,5810,5810,0
20240313,180900,734408500,5810,5810,5810,5810,0
20240313,180800,734408500,5810,5810,5810,5810,0
20240313,180700,734408500,5810,5810,5810,5810,0
20240313,180600,734408500,5810,5810,5810,5810,0
20240313,180500,734408500,5810,5810,5810,5810,0
20240313,180400,734408500,5810,5810,5810,5810,0
20240313,180300,734408500,5810,5810,5810,5810,0
20240313,180200,734408500,5810,5810,5810,5810,0
20240313,180100,734408500,5810,5810,5810,5810,0
20240313,180000,734408500,5810,5810,5810,5810,0
20240313,175900,734408500,5810,5810,5810,5810,998
20240313,175800,734408500,5810,5810,5810,5810,0
20240313,175700,734408500,5810,5810,5810,5810,0
20240313,175600,734408500,5810,5810,5810,5810,0
20240313,175500,734408500,5810,5810,5810,5810,0
20240313,175400,734408500,5810,5810,5810,5810,0
20240313,175300,734408500,5810,5810,5810,5810,0
20240313,175200,734408500,5810,5810,5810,5810,0
20240313,175100,734408500,5810,5810,5810,5810,0
20240313,175000,734408500,5810,5810,5810,5810,0
20240313,174900,734408500,5810,5810,5810,5810,0
20240313,174800,734408500,5810,5810,5810,5810,0
20240313,174700,734408500,5810,5810,5810,5810,0
20240313,174600,734408500,5810,5810,5810,5810,0
20240313,174500,734408500,5810,5810,5810,5810,0
20240313,174400,734408500,5810,5810,5810,5810,0
20240313,174300,734408500,5810,5810,5810,5810,0
20240313,174200,734408500,5810,5810,5810,5810,0
20240313,174100,734408500,5810,5810,5810,5810,0
20240313,174000,734408500,5810,5810,5810,5810,0
20240313,173900,734408500,5810,5810,5810,5810,0
20240313,173800,734408500,5810,5810,5810,5810,0
20240313,173700,734408500,5810,5810,5810,5810,0
20240313,173600,734408500,5810,5810,5810,5810,0
20240313,173500,734408500,5810,5810,5810,5810,0
20240313,173400,734408500,5810,5810,5810,5810,0
20240313,173300,734408500,5810,5810,5810,5810,0
20240313,173200,734408500,5810,5810,5810,5810,0
20240313,173100,734408500,5810,5810,5810,5810,0
20240313,173000,734408500,5810,5810,5810,5810,0
20240313,172900,734408500,5810,5810,5810,5810,998
20240313,172800,734408500,5810,5810,5810,5810,0
20240313,172700,734408500,5810,5810,5810,5810,0
20240313,172600,734408500,5810,5810,5810,5810,0
20240313,172500,734408500,5810,5810,5810,5810,0
20240313,172400,734408500,5810,5810,5810,5810,0
20240313,172300,734408500,5810,5810,5810,5810,0
20240313,172200,734408500,5810,5810,5810,5810,0
20240313,172100,734408500,5810,5810,5810,5810,0
20240313,172000,734408500,5810,5810,5810,5810,0
20240313,171900,734408500,5810,5810,5810,5810,0
20240313,171800,734408500,5810,5810,5810,5810,0
20240313,171700,734408500,5810,5810,5810,5810,0
20240313,171600,734408500,5810,5810,5810,5810,0
20240313,171500,734408500,5810,5810,5810,5810,0
20240313,171400,734408500,5810,5810,5810,5810,0
20240313,171300,734408500,5810,5810,5810,5810,0
20240313,171200,734408500,5810,5810,5810,5810,0
20240313,171100,734408500,5810,5810,5810,5810,0
20240313,171000,734408500,5810,5810,5810,5810,0
20240313,170900,734408500,5810,5810,5810,5810,0
20240313,170800,734408500,5810,5810,5810,5810,0
20240313,170700,734408500,5810,5810,5810,5810,0
20240313,170600,734408500,5810,5810,5810,5810,0
20240313,170500,734408500,5810,5810,5810,5810,0
20240313,170400,734408500,5810,5810,5810,5810,0
20240313,170300,734408500,5810,5810,5810,5810,0
20240313,170200,734408500,5810,5810,5810,5810,0
20240313,170100,734408500,5810,5810,5810,5810,0
20240313,170000,734408500,5810,5810,5810,5810,0
20240313,165900,734408500,5810,5810,5810,5810,998
20240313,165800,734408500,5810,5810,5810,5810,0
20240313,165700,734408500,5810,5810,5810,5810,0
20240313,165600,734408500,5810,5810,5810,5810,0
20240313,165500,734408500,5810,5810,5810,5810,0
20240313,165400,734408500,5810,5810,5810,5810,0
20240313,165300,734408500,5810,5810,5810,5810,0
20240313,165200,734408500,5810,5810,5810,5810,0
20240313,165100,734408500,5810,5810,5810,5810,0
20240313,165000,734408500,5810,5810,5810,5810,0
20240313,164900,734408500,5810,5810,5810,5810,0
20240313,164800,734408500,5810,5810,5810,5810,0
20240313,164700,734408500,5810,5810,5810,5810,0
20240313,164600,734408500,5810,5810,5810,5810,0
20240313,164500,734408500,5810,5810,5810,5810,0
20240313,164400,734408500,5810,5810,5810,5810,0
20240313,164300,734408500,5810,5810,5810,5810,0
20240313,164200,734408500,5810,5810,5810,5810,0
20240313,164100,734408500,5810,5810,5810,5810,0
20240313,164000,734408500,5810,5810,5810,5810,0
20240313,163900,734408500,5810,5810,5810,5810,0
20240313,163800,734408500,5810,5810,5810,5810,0
20240313,163700,734408500,5810,5810,5810,5810,0
20240313,163600,734408500,5810,5810,5810,5810,0
20240313,163500,734408500,5810,5810,5810,5810,0
20240313,163400,734408500,5810,5810,5810,5810,0
20240313,163300,734408500,5810,5810,5810,5810,0
20240313,163200,734408500,5810,5810,5810,5810,0
20240313,163100,734408500,5810,5810,5810,5810,0
20240313,163000,734408500,5810,5810,5810,5810,0
20240313,162900,734408500,5810,5810,5810,5810,998
20240313,162800,734408500,5810,5810,5810,5810,0
20240313,162700,734408500,5810,5810,5810,5810,0
20240313,162600,734408500,5810,5810,5810,5810,0
20240313,162500,734408500,5810,5810,5810,5810,0
20240313,162400,734408500,5810,5810,5810,5810,0
20240313,162300,734408500,5810,5810,5810,5810,0
20240313,162200,734408500,5810,5810,5810,5810,0
20240313,162100,734408500,5810,5810,5810,5810,0
20240313,162000,734408500,5810,5810,5810,5810,0
20240313,161900,734408500,5810,5810,5810,5810,0
20240313,161800,734408500,5810,5810,5810,5810,0
20240313,161700,734408500,5810,5810,5810,5810,0
20240313,161600,734408500,5810,5810,5810,5810,0
20240313,161500,734408500,5810,5810,5810,5810,0
20240313,161400,734408500,5810,5810,5810,5810,0
20240313,161300,734408500,5810,5810,5810,5810,0
20240313,161200,734408500,5810,5810,5810,5810,0
20240313,161100,734408500,5810,5810,5810,5810,0
20240313,161000,734408500,5810,5810,5810,5810,0
20240313,160900,734408500,5810,5810,5810,5810,0
20240313,160800,734408500,5810,5810,5810,5810,0
20240313,160700,734408500,5810,5810,5810,5810,0
20240313,160600,734408500,5810,5810,5810,5810,0
20240313,160500,734408500,5810,5810,5810,5810,0
20240313,160400,734408500,5810,5810,5810,5810,0
20240313,160300,734408500,5810,5810,5810,5810,0
20240313,160200,734408500,5810,5810,5810,5810,0
20240313,160100,734408500,5810,5810,5810,5810,0
20240313,160000,734408500,5810,5810,5810,5810,0
20240313,155900,734408500,5810,5810,5810,5810,998
20240313,155800,734408500,5810,5810,5810,5810,0
20240313,155700,734408500,5810,5810,5810,5810,0
20240313,155600,734408500,5810,5810,5810,5810,0
20240313,155500,734408500,5810,5810,5810,5810,0
20240313,155400,734408500,5810,5810,5810,5810,0
20240313,155300,734408500,5810,5810,5810,5810,0
20240313,155200,734408500,5810,5810,5810,5810,0
20240313,155100,734408500,5810,5810,5810,5810,0
20240313,155000,734408500,5810,5810,5810,5810,0
20240313,154900,734408500,5810,5810,5810,5810,0
20240313,154800,734408500,5810,5810,5810,5810,0
20240313,154700,734408500,5810,5810,5810,5810,0
20240313,154600,734408500,5810,5810,5810,5810,0
20240313,154500,734408500,5810,5810,5810,5810,0
20240313,154400,734408500,5810,5810,5810,5810,0
20240313,154300,734408500,5810,5810,5810,5810,0
20240313,154200,734408500,5810,5810,5810,5810,0
20240313,154100,734408500,5810,5810,5810,5810,0
20240313,154000,734408500,5810,5810,5810,5810,0
20240313,153900,734408500,5810,5810,5810,5810,0
20240313,153800,734408500,5810,5810,5810,5810,0
20240313,153700,734408500,5810,5810,5810,5810,0
20240313,153600,734408500,5810,5810,5810,5810,0
20240313,153500,734408500,5810,5810,5810,5810,0
20240313,153400,734408500,5810,5810,5810,5810,0
20240313,153300,734408500,5810,5810,5810,5810,0
20240313,153200,734408500,5810,5810,5810,5810,0
20240313,153100,734408500,5810,5810,5810,5810,0
20240313,153000,734408500,5810,5810,5810,5810,998
20240313,152900,728610120,5810,5810,5810,5810,0
20240313,152800,728610120,5810,5810,5810,5810,0
20240313,152700,728610120,5810,5810,5810,5810,0
20240313,152600,728610120,5810,5810,5810,5810,0
20240313,152500,728610120,5810,5810,5810,5810,0
20240313,152400,728610120,5810,5810,5810,5810,0
20240313,152300,728610120,5810,5810,5810,5810,0
20240313,152200,728610120,5810,5810,5810,5810,0
20240313,152100,728610120,5810,5810,5810,5810,0
20240313,152000,728610120,5810,5810,5810,5810,0
20240313,151900,728610120,5810,5810,5810,5810,20
20240313,151800,728493920,5800,5800,5800,5800,336
20240313,151700,726545120,5800,5800,5810,5800,334
20240313,151600,724606630,5810,5810,5810,5810,62
20240313,151500,724246410,5810,5800,5810,5800,128
20240313,151400,723502740,5810,5810,5810,5810,33
20240313,151300,723311010,5800,5810,5810,5800,34
20240313,151200,723113480,5810,5810,5810,5810,973
20240313,151100,717460350,5800,5810,5810,5800,34
20240313,151000,717262820,5810,5800,5810,5800,4
20240313,150900,717239590,5800,5820,5820,5800,1428
20240313,150800,708941160,5810,5810,5820,5810,5
20240313,150700,708912100,5810,5820,5820,5810,483
20240313,150600,706102870,5810,5820,5820,5810,164
20240313,150500,705148500,5820,5820,5820,5820,0
20240313,150400,705148500,5820,5800,5820,5800,3957
20240313,150300,682169470,5800,5790,5800,5790,7
20240313,150200,682128880,5800,5800,5800,5800,1011
20240313,150100,676265080,5810,5800,5810,5800,3161
20240313,150000,657930970,5810,5800,5810,5790,2505
20240313,145900,643401990,5800,5810,5820,5800,1520
20240313,145800,634580780,5800,5800,5800,5800,1
20240313,145700,634574980,5810,5800,5810,5800,3481
20240313,145600,614358070,5790,5790,5800,5790,2068
20240313,145500,602365180,5790,5790,5790,5790,1
20240313,145400,602359390,5790,5790,5790,5790,0
20240313,145300,602359390,5790,5790,5790,5790,480
20240313,145200,599580190,5790,5790,5790,5790,1
20240313,145100,599574400,5790,5790,5790,5790,3
20240313,145000,599557030,5790,5790,5790,5790,1
20240313,144900,599551240,5800,5800,5800,5800,1000
20240313,144800,593751240,5800,5790,5800,5790,854
20240313,144700,588798050,5800,5800,5800,5800,1
20240313,144600,588792250,5790,5790,5790,5790,1
20240313,144500,588786460,5780,5780,5780,5780,0
20240313,144400,588786460,5780,5790,5790,5780,1211
20240313,144300,581774780,5790,5790,5790,5790,8
20240313,144200,581728460,5800,5790,5810,5790,354
20240313,144100,579674240,5810,5800,5810,5800,201
20240313,144000,578508430,5800,5780,5800,5780,4612
20240313,143900,551774620,5770,5770,5770,5770,0
20240313,143800,551774620,5770,5770,5770,5770,1
20240313,143700,551768850,5780,5780,5780,5770,825
20240313,143600,547001160,5780,5780,5780,5780,627
20240313,143500,543377100,5780,5780,5780,5780,689
20240313,143400,539394680,5770,5770,5770,5770,4
20240313,143300,539371600,5770,5770,5770,5770,1
20240313,143200,539365830,5770,5770,5770,5770,1
20240313,143100,539360060,5780,5780,5780,5780,100
20240313,143000,538782060,5780,5770,5780,5760,1398
20240313,142900,530712560,5770,5770,5770,5770,39
20240313,142800,530487530,5760,5760,5760,5760,1
20240313,142700,530481770,5760,5760,5760,5760,500
20240313,142600,527601770,5750,5750,5750,5750,4
20240313,142500,527578770,5760,5760,5760,5760,600
20240313,142400,524122770,5760,5760,5770,5760,409
20240313,142300,521766530,5760,5750,5760,5750,2
20240313,142200,521755020,5760,5760,5770,5750,729
20240313,142100,517555720,5760,5760,5760,5760,1
20240313,142000,517549960,5760,5760,5760,5760,180
20240313,141900,516513160,5770,5760,5770,5760,123
20240313,141800,515804670,5750,5760,5760,5750,10
20240313,141700,515747080,5750,5760,5760,5750,62
20240313,141600,515389980,5750,5760,5760,5750,310
20240313,141500,513604390,5760,5770,5770,5760,1307
20240313,141400,506076060,5770,5760,5770,5760,1000
20240313,141300,500311060,5760,5770,5770,5760,22
20240313,141200,500184130,5760,5760,5760,5760,1
20240313,141100,500178370,5760,5760,5760,5760,0
20240313,141000,500178370,5760,5760,5760,5760,1
20240313,140900,500172610,5770,5770,5770,5770,1
20240313,140800,500166840,5760,5760,5770,5760,744
20240313,140700,495880400,5760,5760,5760,5760,245
20240313,140600,494469200,5760,5760,5760,5760,201
20240313,140500,493311440,5760,5760,5760,5760,0
20240313,140400,493311440,5760,5760,5760,5760,101
20240313,140300,492729680,5760,5760,5760,5760,1
20240313,140200,492723920,5760,5760,5760,5760,101
20240313,140100,492142160,5760,5760,5760,5760,0
20240313,140000,492142160,5760,5760,5760,5760,29
20240313,135900,491975120,5760,5760,5760,5760,0
20240313,135800,491975120,5760,5760,5760,5760,1
20240313,135700,491969360,5760,5760,5760,5760,36
20240313,135600,491762000,5760,5770,5770,5760,2
20240313,135500,491750470,5770,5770,5770,5770,0
20240313,135400,491750470,5770,5760,5770,5760,301
20240313,135300,490013710,5770,5770,5770,5760,3
20240313,135200,489996410,5760,5760,5760,5760,5
20240313,135100,489967610,5760,5760,5760,5760,2
20240313,135000,489956090,5760,5760,5760,5760,1
20240313,134900,489950330,5760,5760,5760,5760,1
20240313,134800,489944570,5760,5760,5760,5760,31
20240313,134700,489766010,5770,5770,5770,5770,173
20240313,134600,488767800,5770,5770,5770,5760,3
20240313,134500,488750500,5750,5750,5750,5750,1
20240313,134400,488744750,5750,5760,5760,5750,58
20240313,134300,488411030,5760,5750,5760,5750,71
20240313,134200,488002110,5750,5750,5750,5750,1040
20240313,134100,482022110,5760,5760,5760,5760,3
20240313,134000,482004830,5750,5750,5750,5750,1
20240313,133900,481999080,5750,5750,5750,5750,0
20240313,133800,481999080,5750,5760,5760,5750,123
20240313,133700,481290610,5760,5760,5760,5760,87
20240313,133600,480789490,5750,5760,5760,5750,314
20240313,133500,478980860,5760,5760,5760,5760,1
20240313,133400,478975100,5760,5760,5760,5760,285
20240313,133300,477333500,5760,5760,5760,5760,1
20240313,133200,477327740,5760,5770,5780,5760,501
20240313,133100,474434150,5780,5780,5780,5780,4
20240313,133000,474411030,5760,5760,5780,5760,1547
20240313,132900,465500290,5780,5750,5780,5750,2
20240313,132800,465488760,5770,5770,5770,5770,0
20240313,132700,465488760,5770,5770,5770,5770,750
20240313,132600,461161260,5770,5750,5770,5750,25
20240313,132500,461017270,5760,5750,5760,5750,4
20240313,132400,460994240,5750,5750,5750,5750,0
20240313,132300,460994240,5750,5750,5750,5750,1
20240313,132200,460988490,5760,5760,5760,5760,1
20240313,132100,460982730,5760,5760,5760,5760,0
20240313,132000,460982730,5760,5760,5760,5760,66
20240313,131900,460602570,5760,5760,5760,5760,944
20240313,131800,455165130,5760,5760,5760,5760,64
20240313,131700,454796490,5750,5750,5750,5750,2
20240313,131600,454784990,5750,5750,5750,5750,1506
20240313,131500,446125490,5760,5750,5760,5750,9
20240313,131400,446073660,5760,5760,5760,5750,272
20240313,131300,444507640,5760,5750,5760,5750,161
20240313,131200,443581790,5750,5760,5760,5750,6
20240313,131100,443547240,5750,5750,5750,5750,35
20240313,131000,443345990,5750,5750,5750,5750,308
20240313,130900,441574990,5750,5760,5760,5750,185
20240313,130800,440509400,5760,5760,5760,5760,16
20240313,130700,440417240,5750,5760,5760,5750,56
20240313,130600,440094690,5750,5760,5760,5750,534
20240313,130500,437018860,5750,5770,5770,5750,100
20240313,130400,436442860,5760,5760,5760,5760,207
20240313,130300,435250540,5760,5760,5760,5760,755
20240313,130200,430901740,5760,5760,5760,5750,276
20240313,130100,429312080,5760,5760,5760,5760,130
20240313,130000,428563280,5760,5760,5760,5760,164
20240313,125900,427618640,5760,5760,5760,5760,1
20240313,125800,427612880,5770,5770,5770,5770,2
20240313,125700,427601340,5760,5760,5760,5760,1860
20240313,125600,416887740,5760,5760,5760,5760,7
20240313,125500,416847420,5760,5760,5760,5760,1
20240313,125400,416841660,5760,5760,5770,5760,3505
20240313,125300,396652810,5760,5760,5760,5760,2
20240313,125200,396641290,5770,5770,5770,5770,1
20240313,125100,396635520,5760,5760,5760,5760,22
20240313,125000,396508800,5770,5770,5770,5770,300
20240313,124900,394777800,5760,5760,5760,5760,302
20240313,124800,393038280,5760,5760,5760,5760,0
20240313,124700,393038280,5760,5760,5760,5760,0
20240313,124600,393038280,5760,5760,5760,5760,1
20240313,124500,393032520,5770,5760,5770,5760,714
20240313,124400,388919850,5760,5770,5770,5760,52
20240313,124300,388620310,5760,5760,5760,5760,1426
20240313,124200,380406550,5770,5770,5770,5770,0
20240313,124100,380406550,5770,5770,5770,5770,42
20240313,124000,380164210,5770,5760,5770,5760,1358
20240313,123900,372331550,5760,5760,5760,5760,102
20240313,123800,371744030,5770,5770,5770,5770,0
20240313,123700,371744030,5770,5770,5770,5770,2
20240313,123600,371732490,5760,5760,5760,5760,1
20240313,123500,371726730,5760,5770,5770,5760,52
20240313,123400,371427200,5760,5770,5770,5760,5
20240313,123300,371398370,5770,5760,5770,5760,5
20240313,123200,371369540,5760,5770,5770,5760,300
20240313,123100,369639540,5770,5760,5770,5760,1795
20240313,123000,359300330,5760,5760,5760,5760,1000
20240313,122900,353540330,5760,5760,5760,5760,72
20240313,122800,353125610,5760,5760,5760,5760,0
20240313,122700,353125610,5760,5760,5760,5760,10
20240313,122600,353068010,5760,5760,5760,5760,4
20240313,122500,353044970,5760,5770,5770,5760,2415
20240313,122400,339134550,5770,5770,5770,5770,0
20240313,122300,339134550,5770,5770,5770,5770,11
20240313,122200,339071080,5770,5770,5770,5770,0
20240313,122100,339071080,5770,5770,5770,5770,0
20240313,122000,339071080,5770,5770,5770,5770,100
20240313,121900,338494080,5760,5770,5770,5760,1001
20240313,121800,332718320,5770,5770,5770,5770,1
20240313,121700,332712550,5770,5770,5770,5770,24
20240313,121600,332574070,5770,5770,5770,5760,842
20240313,121500,327715760,5770,5770,5770,5770,1
20240313,121400,327709990,5770,5770,5770,5770,0
20240313,121300,327709990,5770,5770,5770,5770,2
20240313,121200,327698450,5770,5770,5770,5770,0
20240313,121100,327698450,5770,5770,5770,5770,40
20240313,121000,327467650,5770,5770,5770,5770,5400
20240313,120900,296309650,5760,5760,5760,5760,2
20240313,120800,296298130,5760,5760,5760,5760,302
20240313,120700,294558610,5760,5760,5760,5760,1
20240313,120600,294552850,5760,5760,5760,5760,2
20240313,120500,294541330,5760,5770,5770,5760,15
20240313,120400,294454830,5770,5770,5770,5760,1002
20240313,120300,288683290,5760,5760,5770,5760,3195
20240313,120200,270280070,5760,5760,5760,5760,1510
20240313,120100,261582470,5780,5780,5780,5770,453
20240313,120000,258968640,5770,5780,5780,5770,1133
20240313,115900,252431220,5770,5770,5770,5770,52
20240313,115800,252131180,5770,5770,5770,5770,0
20240313,115700,252131180,5770,5770,5770,5770,545
20240313,115600,248986530,5780,5780,5780,5770,3
20240313,115500,248969200,5770,5770,5770,5770,1
20240313,115400,248963430,5780,5770,5780,5770,51
20240313,115300,248668660,5770,5780,5780,5770,2329
20240313,115200,235229350,5780,5770,5780,5770,28
20240313,115100,235067540,5780,5780,5780,5780,1
20240313,115000,235061760,5780,5780,5780,5780,41
20240313,114900,234824780,5770,5770,5780,5770,32
20240313,114800,234639840,5780,5780,5780,5780,0
20240313,114700,234639840,5780,5780,5780,5780,3
20240313,114600,234622500,5770,5770,5770,5770,1
20240313,114500,234616730,5770,5770,5770,5770,1
20240313,114400,234610960,5780,5770,5780,5770,4
20240313,114300,234587870,5780,5770,5780,5770,3
20240313,114200,234570550,5790,5790,5790,5790,0
20240313,114100,234570550,5790,5790,5790,5790,1
20240313,114000,234564760,5770,5770,5770,5770,0
20240313,113900,234564760,5770,5780,5780,5770,57
20240313,113800,234235320,5780,5780,5780,5780,165
20240313,113700,233281620,5780,5780,5780,5780,0
20240313,113600,233281620,5780,5770,5780,5770,402
20240313,113500,230959070,5770,5780,5780,5770,13
20240313,113400,230883960,5780,5780,5780,5780,2
20240313,113300,230872400,5770,5770,5770,5770,2
20240313,113200,230860860,5780,5780,5780,5780,52
20240313,113100,230560300,5780,5790,5790,5780,1243
20240313,113000,223375520,5790,5790,5790,5790,0
20240313,112900,223375520,5790,5790,5790,5780,28
20240313,112800,223213420,5780,5780,5780,5780,6
20240313,112700,223178740,5780,5780,5780,5780,2
20240313,112600,223167180,5780,5780,5780,5780,201
20240313,112500,222005400,5780,5780,5780,5780,1
20240313,112400,221999620,5790,5790,5790,5790,0
20240313,112300,221999620,5790,5780,5790,5780,707
20240313,112200,217913110,5790,5790,5790,5790,0
20240313,112100,217913110,5790,5790,5790,5790,46
20240313,112000,217646770,5790,5790,5790,5790,1
20240313,111900,217640980,5780,5780,5780,5780,4
20240313,111800,217617860,5790,5790,5790,5790,5
20240313,111700,217588910,5790,5790,5790,5790,0
20240313,111600,217588910,5790,5790,5790,5790,0
20240313,111500,217588910,5790,5790,5790,5790,25
20240313,111400,217444160,5790,5790,5790,5790,1
20240313,111300,217438370,5780,5780,5780,5780,0
20240313,111200,217438370,5780,5780,5780,5780,0
20240313,111100,217438370,5780,5790,5790,5780,4000
20240313,111000,194317250,5790,5780,5790,5780,438
20240313,110900,191781730,5780,5790,5790,5780,708
20240313,110800,187682500,5790,5790,5790,5790,25
20240313,110700,187537750,5780,5780,5780,5780,1
20240313,110600,187531970,5790,5790,5790,5790,50
20240313,110500,187242470,5790,5790,5790,5790,0
20240313,110400,187242470,5790,5790,5790,5790,0
20240313,110300,187242470,5790,5790,5790,5790,25
20240313,110200,187097720,5790,5790,5790,5790,0
20240313,110100,187097720,5790,5790,5790,5780,270
20240313,110000,185536670,5790,5790,5790,5790,5
20240313,105900,185507720,5790,5790,5790,5790,10
20240313,105800,185449820,5780,5780,5780,5780,0
20240313,105700,185449820,5780,5780,5780,5780,0
20240313,105600,185449820,5780,5780,5780,5780,29
20240313,105500,185282200,5780,5780,5780,5780,0
20240313,105400,185282200,5780,5780,5780,5780,0
20240313,105300,185282200,5780,5780,5780,5780,0
20240313,105200,185282200,5780,5780,5780,5780,110
20240313,105100,184646400,5780,5780,5780,5780,0
20240313,105000,184646400,5780,5780,5780,5780,50
20240313,104900,184357400,5780,5780,5780,5780,0
20240313,104800,184357400,5780,5780,5780,5780,100
20240313,104700,183779400,5780,5780,5780,5780,0
20240313,104600,183779400,5780,5780,5780,5780,264
20240313,104500,182253480,5780,5790,5790,5780,390
20240313,104400,179998880,5790,5790,5790,5780,152
20240313,104300,179120300,5780,5780,5780,5780,100
20240313,104200,178542300,5780,5780,5780,5780,266
20240313,104100,177004820,5780,5780,5780,5780,1
20240313,104000,176999040,5770,5770,5770,5770,350
20240313,103900,174979540,5780,5780,5780,5780,60
20240313,103800,174632740,5780,5770,5780,5770,59
20240313,103700,174291770,5780,5780,5780,5770,119
20240313,103600,173605100,5780,5780,5780,5780,440
20240313,103500,171061900,5780,5780,5780,5780,20
20240313,103400,170946300,5780,5780,5780,5780,0
20240313,103300,170946300,5780,5780,5780,5780,4001
20240313,103200,147820520,5780,5780,5780,5780,0
20240313,103100,147820520,5780,5780,5780,5780,0
20240313,103000,147820520,5780,5780,5780,5780,0
20240313,102900,147820520,5780,5780,5780,5780,20
20240313,102800,147704920,5780,5770,5780,5770,122
20240313,102700,147000780,5770,5770,5770,5770,500
20240313,102600,144115780,5780,5780,5780,5780,0
20240313,102500,144115780,5780,5770,5780,5770,501
20240313,102400,141225000,5780,5780,5780,5780,6
20240313,102300,141190320,5780,5780,5780,5780,0
20240313,102200,141190320,5780,5780,5780,5770,584
20240313,102100,137817530,5780,5780,5780,5780,0
20240313,102000,137817530,5780,5780,5780,5780,0
20240313,101900,137817530,5780,5780,5780,5780,51
20240313,101800,137522750,5770,5780,5780,5770,104
20240313,101700,136922640,5780,5780,5780,5780,0
20240313,101600,136922640,5780,5780,5780,5780,0
20240313,101500,136922640,5780,5780,5780,5780,20
20240313,101400,136807040,5770,5770,5770,5770,1254
20240313,101300,129571460,5780,5770,5780,5770,31
20240313,101200,129392580,5780,5780,5780,5780,1
20240313,101100,129386800,5770,5770,5770,5770,20
20240313,101000,129271400,5770,5760,5770,5760,325
20240313,100900,127396160,5770,5770,5770,5760,201
20240313,100800,126237890,5770,5770,5770,5770,0
20240313,100700,126237890,5770,5770,5770,5770,5
20240313,100600,126209040,5770,5770,5770,5770,11
20240313,100500,126145570,5780,5780,5780,5780,100
20240313,100400,125567570,5780,5780,5780,5780,4
20240313,100300,125544450,5770,5770,5770,5770,389
20240313,100200,123299920,5770,5770,5770,5770,198
20240313,100100,122157460,5770,5770,5770,5760,257
20240313,100000,120675330,5770,5770,5770,5770,10
20240313,095900,120617630,5770,5770,5770,5770,0
20240313,095800,120617630,5770,5780,5780,5770,8
20240313,095700,120571460,5780,5770,5780,5760,2869
20240313,095600,104018420,5780,5780,5780,5780,102
20240313,095500,103428860,5770,5790,5790,5770,128
20240313,095400,102690280,5770,5770,5770,5770,0
20240313,095300,102690280,5770,5780,5780,5770,173
20240313,095200,101692060,5780,5780,5780,5780,15
20240313,095100,101605360,5790,5790,5790,5790,1
20240313,095000,101599570,5790,5790,5790,5790,33
20240313,094900,101408500,5790,5780,5790,5780,301
20240313,094800,99668710,5790,5790,5790,5790,3
20240313,094700,99651340,5790,5780,5790,5780,216
20240313,094600,98402800,5770,5770,5770,5770,0
20240313,094500,98402800,5770,5770,5770,5770,875
20240313,094400,93354050,5780,5780,5790,5780,102
20240313,094300,92764480,5790,5790,5790,5790,1
20240313,094200,92758690,5780,5780,5780,5780,1
20240313,094100,92752910,5790,5790,5790,5790,50
20240313,094000,92463410,5780,5780,5780,5780,1
20240313,093900,92457630,5780,5790,5790,5780,35
20240313,093800,92254990,5790,5790,5790,5790,1
20240313,093700,92249200,5790,5780,5790,5780,2
20240313,093600,92237630,5780,5790,5790,5780,2
20240313,093500,92226060,5770,5780,5780,5770,400
20240313,093400,89918050,5790,5790,5790,5770,342
20240313,093300,87942780,5780,5780,5780,5780,500
20240313,093200,85052780,5780,5780,5780,5780,1
20240313,093100,85047000,5780,5780,5780,5780,1
20240313,093000,85041220,5780,5790,5790,5780,53
20240313,092900,84734850,5790,5790,5790,5790,0
20240313,092800,84734850,5790,5790,5790,5790,198
20240313,092700,83588430,5790,5790,5790,5780,301
20240313,092600,81846460,5790,5790,5790,5790,1
20240313,092500,81840670,5800,5790,5800,5790,522
20240313,092400,78818280,5780,5780,5780,5780,1
20240313,092300,78812500,5780,5780,5780,5780,241
20240313,092200,77419520,5800,5790,5800,5780,961
20240313,092100,71861470,5790,5790,5790,5790,1
20240313,092000,71855680,5790,5790,5790,5790,1
20240313,091900,71849890,5800,5790,5800,5790,26
20240313,091800,71699170,5790,5790,5790,5790,103
20240313,091700,71102800,5790,5790,5790,5790,20
20240313,091600,70987000,5800,5790,5800,5790,70
20240313,091500,70581010,5800,5800,5800,5800,1052
20240313,091400,64479410,5810,5800,5810,5790,2019
20240313,091300,52788440,5800,5790,5800,5790,3201
20240313,091200,34238190,5780,5780,5780,5780,506
20240313,091100,31313510,5770,5770,5780,5770,820
20240313,091000,26574860,5770,5770,5770,5770,1
20240313,090900,26569090,5770,5770,5770,5760,203
20240313,090800,25397790,5770,5770,5770,5770,802
20240313,090700,20770250,5780,5780,5780,5770,9
20240313,090600,20718280,5780,5780,5780,5780,527
20240313,090500,17672220,5780,5790,5790,5770,45
20240313,090400,17411750,5790,5790,5790,5790,3
20240313,090300,17394380,5760,5770,5770,5760,1187
20240313,090200,10548400,5780,5800,5800,5780,504
20240313,090100,7635260,5780,5780,5800,5780,396
20240313,090000,5346360,5790,5800,5800,5790,922