KissMeData/014580/min/candle-20240314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,185900,686073080,5780,5780,5780,5780,1915
20240314,185800,686073080,5780,5780,5780,5780,0
20240314,185700,686073080,5780,5780,5780,5780,0
20240314,185600,686073080,5780,5780,5780,5780,0
20240314,185500,686073080,5780,5780,5780,5780,0
20240314,185400,686073080,5780,5780,5780,5780,0
20240314,185300,686073080,5780,5780,5780,5780,0
20240314,185200,686073080,5780,5780,5780,5780,0
20240314,185100,686073080,5780,5780,5780,5780,0
20240314,185000,686073080,5780,5780,5780,5780,0
20240314,184900,686073080,5780,5780,5780,5780,0
20240314,184800,686073080,5780,5780,5780,5780,0
20240314,184700,686073080,5780,5780,5780,5780,0
20240314,184600,686073080,5780,5780,5780,5780,0
20240314,184500,686073080,5780,5780,5780,5780,0
20240314,184400,686073080,5780,5780,5780,5780,0
20240314,184300,686073080,5780,5780,5780,5780,0
20240314,184200,686073080,5780,5780,5780,5780,0
20240314,184100,686073080,5780,5780,5780,5780,0
20240314,184000,686073080,5780,5780,5780,5780,0
20240314,183900,686073080,5780,5780,5780,5780,0
20240314,183800,686073080,5780,5780,5780,5780,0
20240314,183700,686073080,5780,5780,5780,5780,0
20240314,183600,686073080,5780,5780,5780,5780,0
20240314,183500,686073080,5780,5780,5780,5780,0
20240314,183400,686073080,5780,5780,5780,5780,0
20240314,183300,686073080,5780,5780,5780,5780,0
20240314,183200,686073080,5780,5780,5780,5780,0
20240314,183100,686073080,5780,5780,5780,5780,0
20240314,183000,686073080,5780,5780,5780,5780,0
20240314,182900,686073080,5780,5780,5780,5780,1915
20240314,182800,686073080,5780,5780,5780,5780,0
20240314,182700,686073080,5780,5780,5780,5780,0
20240314,182600,686073080,5780,5780,5780,5780,0
20240314,182500,686073080,5780,5780,5780,5780,0
20240314,182400,686073080,5780,5780,5780,5780,0
20240314,182300,686073080,5780,5780,5780,5780,0
20240314,182200,686073080,5780,5780,5780,5780,0
20240314,182100,686073080,5780,5780,5780,5780,0
20240314,182000,686073080,5780,5780,5780,5780,0
20240314,181900,686073080,5780,5780,5780,5780,0
20240314,181800,686073080,5780,5780,5780,5780,0
20240314,181700,686073080,5780,5780,5780,5780,0
20240314,181600,686073080,5780,5780,5780,5780,0
20240314,181500,686073080,5780,5780,5780,5780,0
20240314,181400,686073080,5780,5780,5780,5780,0
20240314,181300,686073080,5780,5780,5780,5780,0
20240314,181200,686073080,5780,5780,5780,5780,0
20240314,181100,686073080,5780,5780,5780,5780,0
20240314,181000,686073080,5780,5780,5780,5780,0
20240314,180900,686073080,5780,5780,5780,5780,0
20240314,180800,686073080,5780,5780,5780,5780,0
20240314,180700,686073080,5780,5780,5780,5780,0
20240314,180600,686073080,5780,5780,5780,5780,0
20240314,180500,686073080,5780,5780,5780,5780,0
20240314,180400,686073080,5780,5780,5780,5780,0
20240314,180300,686073080,5780,5780,5780,5780,0
20240314,180200,686073080,5780,5780,5780,5780,0
20240314,180100,686073080,5780,5780,5780,5780,0
20240314,180000,686073080,5780,5780,5780,5780,0
20240314,175900,686073080,5780,5780,5780,5780,1915
20240314,175800,686073080,5780,5780,5780,5780,0
20240314,175700,686073080,5780,5780,5780,5780,0
20240314,175600,686073080,5780,5780,5780,5780,0
20240314,175500,686073080,5780,5780,5780,5780,0
20240314,175400,686073080,5780,5780,5780,5780,0
20240314,175300,686073080,5780,5780,5780,5780,0
20240314,175200,686073080,5780,5780,5780,5780,0
20240314,175100,686073080,5780,5780,5780,5780,0
20240314,175000,686073080,5780,5780,5780,5780,0
20240314,174900,686073080,5780,5780,5780,5780,0
20240314,174800,686073080,5780,5780,5780,5780,0
20240314,174700,686073080,5780,5780,5780,5780,0
20240314,174600,686073080,5780,5780,5780,5780,0
20240314,174500,686073080,5780,5780,5780,5780,0
20240314,174400,686073080,5780,5780,5780,5780,0
20240314,174300,686073080,5780,5780,5780,5780,0
20240314,174200,686073080,5780,5780,5780,5780,0
20240314,174100,686073080,5780,5780,5780,5780,0
20240314,174000,686073080,5780,5780,5780,5780,0
20240314,173900,686073080,5780,5780,5780,5780,0
20240314,173800,686073080,5780,5780,5780,5780,0
20240314,173700,686073080,5780,5780,5780,5780,0
20240314,173600,686073080,5780,5780,5780,5780,0
20240314,173500,686073080,5780,5780,5780,5780,0
20240314,173400,686073080,5780,5780,5780,5780,0
20240314,173300,686073080,5780,5780,5780,5780,0
20240314,173200,686073080,5780,5780,5780,5780,0
20240314,173100,686073080,5780,5780,5780,5780,0
20240314,173000,686073080,5780,5780,5780,5780,0
20240314,172900,686073080,5780,5780,5780,5780,1915
20240314,172800,686073080,5780,5780,5780,5780,0
20240314,172700,686073080,5780,5780,5780,5780,0
20240314,172600,686073080,5780,5780,5780,5780,0
20240314,172500,686073080,5780,5780,5780,5780,0
20240314,172400,686073080,5780,5780,5780,5780,0
20240314,172300,686073080,5780,5780,5780,5780,0
20240314,172200,686073080,5780,5780,5780,5780,0
20240314,172100,686073080,5780,5780,5780,5780,0
20240314,172000,686073080,5780,5780,5780,5780,0
20240314,171900,686073080,5780,5780,5780,5780,0
20240314,171800,686073080,5780,5780,5780,5780,0
20240314,171700,686073080,5780,5780,5780,5780,0
20240314,171600,686073080,5780,5780,5780,5780,0
20240314,171500,686073080,5780,5780,5780,5780,0
20240314,171400,686073080,5780,5780,5780,5780,0
20240314,171300,686073080,5780,5780,5780,5780,0
20240314,171200,686073080,5780,5780,5780,5780,0
20240314,171100,686073080,5780,5780,5780,5780,0
20240314,171000,686073080,5780,5780,5780,5780,0
20240314,170900,686073080,5780,5780,5780,5780,0
20240314,170800,686073080,5780,5780,5780,5780,0
20240314,170700,686073080,5780,5780,5780,5780,0
20240314,170600,686073080,5780,5780,5780,5780,0
20240314,170500,686073080,5780,5780,5780,5780,0
20240314,170400,686073080,5780,5780,5780,5780,0
20240314,170300,686073080,5780,5780,5780,5780,0
20240314,170200,686073080,5780,5780,5780,5780,0
20240314,170100,686073080,5780,5780,5780,5780,0
20240314,170000,686073080,5780,5780,5780,5780,0
20240314,165900,686073080,5780,5780,5780,5780,1915
20240314,165800,686073080,5780,5780,5780,5780,0
20240314,165700,686073080,5780,5780,5780,5780,0
20240314,165600,686073080,5780,5780,5780,5780,0
20240314,165500,686073080,5780,5780,5780,5780,0
20240314,165400,686073080,5780,5780,5780,5780,0
20240314,165300,686073080,5780,5780,5780,5780,0
20240314,165200,686073080,5780,5780,5780,5780,0
20240314,165100,686073080,5780,5780,5780,5780,0
20240314,165000,686073080,5780,5780,5780,5780,0
20240314,164900,686073080,5780,5780,5780,5780,0
20240314,164800,686073080,5780,5780,5780,5780,0
20240314,164700,686073080,5780,5780,5780,5780,0
20240314,164600,686073080,5780,5780,5780,5780,0
20240314,164500,686073080,5780,5780,5780,5780,0
20240314,164400,686073080,5780,5780,5780,5780,0
20240314,164300,686073080,5780,5780,5780,5780,0
20240314,164200,686073080,5780,5780,5780,5780,0
20240314,164100,686073080,5780,5780,5780,5780,0
20240314,164000,686073080,5780,5780,5780,5780,0
20240314,163900,686073080,5780,5780,5780,5780,0
20240314,163800,686073080,5780,5780,5780,5780,0
20240314,163700,686073080,5780,5780,5780,5780,0
20240314,163600,686073080,5780,5780,5780,5780,0
20240314,163500,686073080,5780,5780,5780,5780,0
20240314,163400,686073080,5780,5780,5780,5780,0
20240314,163300,686073080,5780,5780,5780,5780,0
20240314,163200,686073080,5780,5780,5780,5780,0
20240314,163100,686073080,5780,5780,5780,5780,0
20240314,163000,686073080,5780,5780,5780,5780,0
20240314,162900,686073080,5780,5780,5780,5780,1915
20240314,162800,686073080,5780,5780,5780,5780,0
20240314,162700,686073080,5780,5780,5780,5780,0
20240314,162600,686073080,5780,5780,5780,5780,0
20240314,162500,686073080,5780,5780,5780,5780,0
20240314,162400,686073080,5780,5780,5780,5780,0
20240314,162300,686073080,5780,5780,5780,5780,0
20240314,162200,686073080,5780,5780,5780,5780,0
20240314,162100,686073080,5780,5780,5780,5780,0
20240314,162000,686073080,5780,5780,5780,5780,0
20240314,161900,686073080,5780,5780,5780,5780,0
20240314,161800,686073080,5780,5780,5780,5780,0
20240314,161700,686073080,5780,5780,5780,5780,0
20240314,161600,686073080,5780,5780,5780,5780,0
20240314,161500,686073080,5780,5780,5780,5780,0
20240314,161400,686073080,5780,5780,5780,5780,0
20240314,161300,686073080,5780,5780,5780,5780,0
20240314,161200,686073080,5780,5780,5780,5780,0
20240314,161100,686073080,5780,5780,5780,5780,0
20240314,161000,686073080,5780,5780,5780,5780,0
20240314,160900,686073080,5780,5780,5780,5780,0
20240314,160800,686073080,5780,5780,5780,5780,0
20240314,160700,686073080,5780,5780,5780,5780,0
20240314,160600,686073080,5780,5780,5780,5780,0
20240314,160500,686073080,5780,5780,5780,5780,0
20240314,160400,686073080,5780,5780,5780,5780,0
20240314,160300,686073080,5780,5780,5780,5780,0
20240314,160200,686073080,5780,5780,5780,5780,0
20240314,160100,686073080,5780,5780,5780,5780,0
20240314,160000,686073080,5780,5780,5780,5780,0
20240314,155900,686073080,5780,5780,5780,5780,1915
20240314,155800,686073080,5780,5780,5780,5780,0
20240314,155700,686073080,5780,5780,5780,5780,0
20240314,155600,686073080,5780,5780,5780,5780,0
20240314,155500,686073080,5780,5780,5780,5780,0
20240314,155400,686073080,5780,5780,5780,5780,0
20240314,155300,686073080,5780,5780,5780,5780,0
20240314,155200,686073080,5780,5780,5780,5780,0
20240314,155100,686073080,5780,5780,5780,5780,0
20240314,155000,686073080,5780,5780,5780,5780,0
20240314,154900,686073080,5780,5780,5780,5780,0
20240314,154800,686073080,5780,5780,5780,5780,0
20240314,154700,686073080,5780,5780,5780,5780,0
20240314,154600,686073080,5780,5780,5780,5780,0
20240314,154500,686073080,5780,5780,5780,5780,0
20240314,154400,686073080,5780,5780,5780,5780,0
20240314,154300,686073080,5780,5780,5780,5780,0
20240314,154200,686073080,5780,5780,5780,5780,0
20240314,154100,686073080,5780,5780,5780,5780,0
20240314,154000,686073080,5780,5780,5780,5780,0
20240314,153900,686073080,5780,5780,5780,5780,0
20240314,153800,686073080,5780,5780,5780,5780,0
20240314,153700,686073080,5780,5780,5780,5780,0
20240314,153600,686073080,5780,5780,5780,5780,0
20240314,153500,686073080,5780,5780,5780,5780,0
20240314,153400,686073080,5780,5780,5780,5780,0
20240314,153300,686073080,5780,5780,5780,5780,0
20240314,153200,686073080,5780,5780,5780,5780,0
20240314,153100,686073080,5780,5780,5780,5780,0
20240314,153000,686073080,5780,5780,5780,5780,1915
20240314,152900,675004380,5780,5780,5780,5780,0
20240314,152800,675004380,5780,5780,5780,5780,0
20240314,152700,675004380,5780,5780,5780,5780,0
20240314,152600,675004380,5780,5780,5780,5780,0
20240314,152500,675004380,5780,5780,5780,5780,0
20240314,152400,675004380,5780,5780,5780,5780,0
20240314,152300,675004380,5780,5780,5780,5780,0
20240314,152200,675004380,5780,5780,5780,5780,0
20240314,152100,675004380,5780,5780,5780,5780,0
20240314,152000,675004380,5780,5780,5780,5780,0
20240314,151900,675004380,5780,5790,5790,5780,172
20240314,151800,674010170,5800,5790,5800,5790,3
20240314,151700,673992790,5790,5800,5800,5790,404
20240314,151600,671649700,5810,5810,5810,5810,3000
20240314,151500,654219700,5810,5800,5810,5800,4896
20240314,151400,625777690,5800,5800,5800,5800,136
20240314,151300,624988890,5790,5790,5790,5790,109
20240314,151200,624357780,5790,5780,5790,5780,4189
20240314,151100,600144580,5790,5780,5790,5780,547
20240314,151000,596977470,5790,5790,5790,5790,1
20240314,150900,596971680,5780,5780,5780,5780,0
20240314,150800,596971680,5780,5770,5780,5770,1178
20240314,150700,590172820,5780,5800,5800,5780,4024
20240314,150600,566904430,5790,5790,5790,5790,0
20240314,150500,566904430,5790,5790,5790,5790,0
20240314,150400,566904430,5790,5790,5790,5790,0
20240314,150300,566904430,5790,5790,5790,5790,933
20240314,150200,561502360,5790,5790,5790,5790,668
20240314,150100,557634640,5800,5800,5800,5800,1
20240314,150000,557628840,5780,5780,5780,5780,185
20240314,145900,556559540,5780,5780,5790,5780,565
20240314,145800,553291840,5780,5780,5780,5780,410
20240314,145700,550922040,5780,5780,5790,5780,458
20240314,145600,548274790,5780,5780,5790,5780,476
20240314,145500,545523500,5780,5780,5790,5780,570
20240314,145400,542228870,5780,5790,5790,5780,457
20240314,145300,539583790,5800,5790,5800,5790,410
20240314,145200,537209880,5800,5780,5800,5780,412
20240314,145100,534825840,5780,5790,5790,5780,449
20240314,145000,532230400,5780,5780,5790,5780,433
20240314,144900,529727610,5780,5790,5800,5780,501
20240314,144800,526827940,5800,5790,5800,5790,438
20240314,144700,524291900,5790,5790,5800,5790,438
20240314,144600,521755050,5800,5790,5810,5790,4527
20240314,144500,495501890,5790,5790,5800,5790,469
20240314,144400,492786340,5790,5800,5800,5790,451
20240314,144300,490175000,5790,5790,5800,5790,562
20240314,144200,486920900,5790,5790,5800,5790,580
20240314,144100,483560710,5790,5790,5790,5790,970
20240314,144000,477944410,5790,5790,5800,5790,276
20240314,143900,476346310,5790,5810,5810,5790,1640
20240314,143800,466837790,5800,5810,5810,5800,1142
20240314,143700,460205500,5810,5810,5810,5810,341
20240314,143600,458224290,5820,5820,5820,5820,0
20240314,143500,458224290,5820,5820,5820,5820,4
20240314,143400,458201010,5820,5820,5820,5820,0
20240314,143300,458201010,5820,5820,5820,5820,0
20240314,143200,458201010,5820,5820,5820,5820,1
20240314,143100,458195190,5810,5810,5810,5810,0
20240314,143000,458195190,5810,5810,5810,5810,400
20240314,142900,455871190,5810,5810,5810,5810,0
20240314,142800,455871190,5810,5810,5810,5810,205
20240314,142700,454680140,5810,5810,5810,5810,3
20240314,142600,454662710,5810,5810,5810,5810,0
20240314,142500,454662710,5810,5810,5810,5810,200
20240314,142400,453500710,5810,5810,5810,5810,0
20240314,142300,453500710,5810,5810,5810,5810,25
20240314,142200,453355460,5800,5800,5800,5800,1100
20240314,142100,446975460,5810,5810,5810,5810,0
20240314,142000,446975460,5810,5810,5810,5810,100
20240314,141900,446394460,5810,5810,5810,5810,1
20240314,141800,446388650,5800,5800,5800,5800,0
20240314,141700,446388650,5800,5800,5800,5800,0
20240314,141600,446388650,5800,5800,5800,5800,0
20240314,141500,446388650,5800,5800,5800,5800,0
20240314,141400,446388650,5800,5810,5810,5800,230
20240314,141300,445052650,5800,5800,5800,5800,85
20240314,141200,444559650,5810,5810,5810,5810,15
20240314,141100,444472500,5810,5810,5810,5810,0
20240314,141000,444472500,5810,5810,5810,5810,0
20240314,140900,444472500,5810,5810,5810,5810,0
20240314,140800,444472500,5810,5810,5810,5810,0
20240314,140700,444472500,5810,5810,5810,5810,0
20240314,140600,444472500,5810,5810,5810,5810,0
20240314,140500,444472500,5810,5810,5810,5810,0
20240314,140400,444472500,5810,5810,5810,5810,0
20240314,140300,444472500,5810,5810,5810,5810,0
20240314,140200,444472500,5810,5810,5810,5810,0
20240314,140100,444472500,5810,5810,5810,5810,0
20240314,140000,444472500,5810,5810,5810,5810,0
20240314,135900,444472500,5810,5810,5810,5810,4
20240314,135800,444449260,5810,5810,5810,5810,0
20240314,135700,444449260,5810,5810,5810,5810,0
20240314,135600,444449260,5810,5810,5810,5810,0
20240314,135500,444449260,5810,5810,5810,5810,0
20240314,135400,444449260,5810,5810,5810,5810,0
20240314,135300,444449260,5810,5810,5810,5810,60
20240314,135200,444100660,5810,5810,5810,5810,0
20240314,135100,444100660,5810,5800,5810,5800,201
20240314,135000,442934850,5810,5810,5810,5810,18
20240314,134900,442830270,5810,5810,5810,5810,5216
20240314,134800,412525310,5820,5810,5820,5810,801
20240314,134700,407871490,5820,5820,5820,5820,0
20240314,134600,407871490,5820,5820,5820,5820,0
20240314,134500,407871490,5820,5820,5820,5820,0
20240314,134400,407871490,5820,5810,5820,5810,339
20240314,134300,405901890,5810,5810,5810,5810,0
20240314,134200,405901890,5810,5810,5810,5810,0
20240314,134100,405901890,5810,5820,5820,5810,2171
20240314,134000,393288280,5830,5820,5830,5820,2
20240314,133900,393276630,5810,5810,5810,5810,17
20240314,133800,393177860,5830,5830,5830,5830,0
20240314,133700,393177860,5830,5830,5830,5830,0
20240314,133600,393177860,5830,5830,5830,5830,2
20240314,133500,393166200,5830,5820,5830,5820,2
20240314,133400,393154550,5820,5830,5830,5820,5
20240314,133300,393125440,5820,5820,5820,5820,0
20240314,133200,393125440,5820,5820,5820,5820,847
20240314,133100,388195900,5810,5820,5820,5810,1337
20240314,133000,380427880,5820,5820,5820,5820,28
20240314,132900,380264920,5820,5820,5820,5820,328
20240314,132800,378355960,5820,5820,5820,5820,0
20240314,132700,378355960,5820,5820,5820,5820,3
20240314,132600,378338500,5820,5820,5820,5820,0
20240314,132500,378338500,5820,5820,5820,5820,36
20240314,132400,378128980,5820,5820,5820,5820,0
20240314,132300,378128980,5820,5820,5820,5820,0
20240314,132200,378128980,5820,5820,5820,5820,91
20240314,132100,377599360,5830,5830,5830,5830,0
20240314,132000,377599360,5830,5830,5830,5830,1
20240314,131900,377593530,5820,5820,5820,5820,0
20240314,131800,377593530,5820,5820,5820,5820,21
20240314,131700,377471310,5820,5820,5820,5820,0
20240314,131600,377471310,5820,5820,5820,5820,0
20240314,131500,377471310,5820,5820,5820,5820,262
20240314,131400,375946470,5820,5820,5820,5820,199
20240314,131300,374788290,5820,5820,5820,5820,1
20240314,131200,374782470,5820,5820,5820,5820,100
20240314,131100,374200470,5820,5820,5820,5820,5
20240314,131000,374171370,5820,5820,5820,5820,0
20240314,130900,374171370,5820,5820,5820,5820,25
20240314,130800,374025870,5820,5820,5820,5820,347
20240314,130700,372006330,5820,5820,5820,5820,100
20240314,130600,371424330,5820,5820,5820,5820,0
20240314,130500,371424330,5820,5820,5820,5820,1
20240314,130400,371418510,5810,5810,5810,5810,0
20240314,130300,371418510,5810,5810,5810,5810,217
20240314,130200,370157740,5800,5810,5810,5800,24
20240314,130100,370018530,5800,5800,5800,5800,0
20240314,130000,370018530,5800,5810,5810,5800,517
20240314,125900,367019760,5810,5810,5810,5810,0
20240314,125800,367019760,5810,5810,5810,5810,0
20240314,125700,367019760,5810,5810,5810,5810,0
20240314,125600,367019760,5810,5810,5810,5810,0
20240314,125500,367019760,5810,5810,5810,5810,0
20240314,125400,367019760,5810,5810,5810,5810,0
20240314,125300,367019760,5810,5810,5810,5810,0
20240314,125200,367019760,5810,5810,5810,5810,13
20240314,125100,366944230,5810,5810,5810,5810,35
20240314,125000,366740880,5800,5800,5800,5800,0
20240314,124900,366740880,5800,5800,5800,5800,100
20240314,124800,366160880,5800,5800,5800,5800,0
20240314,124700,366160880,5800,5800,5800,5800,500
20240314,124600,363260880,5800,5800,5800,5800,519
20240314,124500,360250680,5810,5810,5810,5810,0
20240314,124400,360250680,5810,5810,5810,5810,399
20240314,124300,357932490,5810,5800,5810,5800,32
20240314,124200,357746720,5810,5810,5810,5810,0
20240314,124100,357746720,5810,5810,5810,5810,85
20240314,124000,357252870,5810,5810,5810,5810,251
20240314,123900,355794560,5810,5810,5810,5810,10
20240314,123800,355736460,5820,5820,5820,5820,0
20240314,123700,355736460,5820,5820,5820,5820,0
20240314,123600,355736460,5820,5820,5820,5820,0
20240314,123500,355736460,5820,5820,5820,5820,10
20240314,123400,355678260,5820,5820,5820,5820,368
20240314,123300,353536500,5820,5820,5820,5820,0
20240314,123200,353536500,5820,5820,5820,5820,930
20240314,123100,348123900,5810,5810,5810,5810,0
20240314,123000,348123900,5810,5810,5810,5810,10
20240314,122900,348065800,5820,5820,5820,5820,0
20240314,122800,348065800,5820,5810,5820,5810,201
20240314,122700,346897980,5810,5810,5810,5810,0
20240314,122600,346897980,5810,5810,5810,5810,5
20240314,122500,346868930,5810,5810,5810,5810,0
20240314,122400,346868930,5810,5810,5810,5810,0
20240314,122300,346868930,5810,5810,5810,5810,0
20240314,122200,346868930,5810,5810,5810,5810,0
20240314,122100,346868930,5810,5810,5810,5810,10
20240314,122000,346810830,5820,5820,5820,5820,0
20240314,121900,346810830,5820,5820,5820,5820,4
20240314,121800,346787550,5820,5820,5820,5820,0
20240314,121700,346787550,5820,5820,5820,5820,0
20240314,121600,346787550,5820,5820,5820,5820,0
20240314,121500,346787550,5820,5820,5820,5820,0
20240314,121400,346787550,5820,5820,5820,5820,0
20240314,121300,346787550,5820,5820,5820,5820,471
20240314,121200,344046330,5820,5820,5820,5820,0
20240314,121100,344046330,5820,5820,5820,5820,0
20240314,121000,344046330,5820,5820,5820,5820,500
20240314,120900,341136330,5820,5820,5820,5820,0
20240314,120800,341136330,5820,5820,5820,5820,0
20240314,120700,341136330,5820,5820,5820,5820,0
20240314,120600,341136330,5820,5820,5820,5820,0
20240314,120500,341136330,5820,5820,5820,5820,0
20240314,120400,341136330,5820,5820,5820,5820,0
20240314,120300,341136330,5820,5820,5820,5820,0
20240314,120200,341136330,5820,5820,5820,5820,0
20240314,120100,341136330,5820,5820,5820,5820,1514
20240314,120000,332324850,5820,5810,5820,5800,2249
20240314,115900,319264380,5810,5810,5810,5810,0
20240314,115800,319264380,5810,5810,5810,5810,4
20240314,115700,319241140,5810,5810,5810,5810,200
20240314,115600,318079140,5810,5810,5810,5810,500
20240314,115500,315174140,5820,5820,5820,5820,0
20240314,115400,315174140,5820,5820,5820,5820,0
20240314,115300,315174140,5820,5820,5820,5820,0
20240314,115200,315174140,5820,5820,5820,5820,0
20240314,115100,315174140,5820,5820,5820,5820,0
20240314,115000,315174140,5820,5820,5820,5820,1
20240314,114900,315168320,5820,5820,5820,5820,0
20240314,114800,315168320,5820,5820,5820,5820,131
20240314,114700,314405900,5820,5820,5820,5820,0
20240314,114600,314405900,5820,5820,5820,5820,500
20240314,114500,311495900,5820,5820,5820,5820,4
20240314,114400,311472620,5830,5830,5830,5830,0
20240314,114300,311472620,5830,5830,5830,5830,0
20240314,114200,311472620,5830,5830,5830,5830,0
20240314,114100,311472620,5830,5820,5830,5820,2
20240314,114000,311460970,5830,5830,5830,5830,0
20240314,113900,311460970,5830,5830,5830,5830,0
20240314,113800,311460970,5830,5830,5830,5820,112
20240314,113700,310808120,5830,5830,5830,5830,2545
20240314,113600,295970770,5830,5830,5830,5830,774
20240314,113500,291458350,5840,5830,5840,5830,1003
20240314,113400,285610840,5830,5830,5830,5830,1
20240314,113300,285605010,5830,5820,5840,5820,5868
20240314,113200,251404880,5820,5810,5820,5810,7
20240314,113100,251364200,5820,5820,5820,5820,1
20240314,113000,251358380,5810,5810,5810,5810,0
20240314,112900,251358380,5810,5810,5810,5810,392
20240314,112800,249080860,5820,5820,5820,5820,144
20240314,112700,248242780,5820,5820,5820,5820,556
20240314,112600,245006860,5820,5820,5820,5820,50
20240314,112500,244715860,5810,5810,5820,5810,731
20240314,112400,240461950,5810,5810,5810,5810,0
20240314,112300,240461950,5810,5810,5810,5810,165
20240314,112200,239503300,5820,5820,5820,5820,15
20240314,112100,239416000,5820,5820,5820,5820,0
20240314,112000,239416000,5820,5820,5820,5820,6
20240314,111900,239381080,5820,5820,5820,5820,0
20240314,111800,239381080,5820,5820,5820,5820,10
20240314,111700,239322880,5820,5820,5820,5820,69
20240314,111600,238921300,5820,5820,5820,5820,0
20240314,111500,238921300,5820,5820,5820,5820,0
20240314,111400,238921300,5820,5820,5820,5820,0
20240314,111300,238921300,5820,5830,5830,5820,402
20240314,111200,236580160,5820,5820,5820,5820,10
20240314,111100,236521960,5820,5820,5820,5820,0
20240314,111000,236521960,5820,5820,5820,5820,0
20240314,110900,236521960,5820,5820,5820,5820,72
20240314,110800,236102920,5820,5820,5820,5820,0
20240314,110700,236102920,5820,5820,5820,5820,0
20240314,110600,236102920,5820,5820,5820,5820,0
20240314,110500,236102920,5820,5820,5820,5820,1
20240314,110400,236097100,5810,5810,5810,5810,6
20240314,110300,236062240,5830,5800,5830,5800,2038
20240314,110200,224201760,5820,5800,5820,5800,51
20240314,110100,223905070,5800,5800,5800,5800,0
20240314,110000,223905070,5800,5800,5820,5800,6135
20240314,105900,188238810,5800,5800,5800,5800,0
20240314,105800,188238810,5800,5800,5800,5800,100
20240314,105700,187658810,5800,5790,5800,5790,171
20240314,105600,186668710,5800,5790,5800,5790,11
20240314,105500,186604920,5790,5800,5800,5790,136
20240314,105400,185817470,5800,5800,5800,5800,0
20240314,105300,185817470,5800,5790,5800,5790,101
20240314,105200,185232670,5800,5790,5800,5790,936
20240314,105100,179813220,5790,5790,5790,5790,45
20240314,105000,179552670,5790,5790,5790,5790,0
20240314,104900,179552670,5790,5800,5800,5790,21
20240314,104800,179431070,5800,5800,5800,5800,0
20240314,104700,179431070,5800,5800,5800,5800,20
20240314,104600,179315070,5800,5800,5800,5800,0
20240314,104500,179315070,5800,5800,5800,5800,0
20240314,104400,179315070,5800,5800,5800,5800,0
20240314,104300,179315070,5800,5800,5800,5800,0
20240314,104200,179315070,5800,5800,5800,5800,200
20240314,104100,178155070,5800,5800,5800,5800,4
20240314,104000,178131870,5800,5800,5800,5800,0
20240314,103900,178131870,5800,5780,5800,5780,223
20240314,103800,176842910,5800,5800,5800,5790,31
20240314,103700,176663250,5790,5790,5790,5790,224
20240314,103600,175366290,5800,5800,5800,5800,0
20240314,103500,175366290,5800,5800,5800,5800,2
20240314,103400,175354690,5800,5790,5800,5780,438
20240314,103300,172818900,5790,5800,5800,5790,3
20240314,103200,172801520,5790,5790,5800,5790,219
20240314,103100,171533500,5800,5800,5800,5800,30
20240314,103000,171359500,5810,5800,5810,5800,89
20240314,102900,170843290,5790,5800,5800,5790,515
20240314,102800,167861410,5810,5810,5810,5800,3
20240314,102700,167843990,5800,5800,5800,5800,46
20240314,102600,167577190,5810,5810,5810,5810,0
20240314,102500,167577190,5810,5790,5810,5790,340
20240314,102400,165608570,5800,5800,5800,5800,5
20240314,102300,165579570,5800,5800,5800,5800,172
20240314,102200,164581970,5800,5800,5800,5800,1300
20240314,102100,157041970,5800,5800,5800,5800,172
20240314,102000,156044370,5800,5800,5800,5800,10
20240314,101900,155986370,5790,5790,5790,5790,30
20240314,101800,155812670,5790,5790,5790,5790,100
20240314,101700,155233670,5800,5800,5800,5800,0
20240314,101600,155233670,5800,5800,5800,5800,0
20240314,101500,155233670,5800,5800,5800,5800,0
20240314,101400,155233670,5800,5800,5800,5790,153
20240314,101300,154347590,5800,5800,5800,5800,0
20240314,101200,154347590,5800,5790,5800,5790,39
20240314,101100,154121770,5800,5800,5800,5800,0
20240314,101000,154121770,5800,5800,5800,5800,50
20240314,100900,153831770,5800,5800,5800,5800,0
20240314,100800,153831770,5800,5800,5800,5800,0
20240314,100700,153831770,5800,5790,5800,5790,3464
20240314,100600,133755210,5790,5790,5790,5790,5
20240314,100500,133726260,5800,5800,5800,5800,0
20240314,100400,133726260,5800,5800,5800,5800,0
20240314,100300,133726260,5800,5800,5800,5800,0
20240314,100200,133726260,5800,5800,5800,5800,0
20240314,100100,133726260,5800,5800,5800,5800,100
20240314,100000,133146260,5790,5790,5790,5790,1322
20240314,095900,125491880,5790,5790,5790,5790,519
20240314,095800,122486870,5790,5800,5800,5790,100
20240314,095700,121907710,5800,5800,5800,5800,669
20240314,095600,118027510,5800,5800,5800,5800,176
20240314,095500,117006710,5800,5800,5800,5800,100
20240314,095400,116426710,5800,5800,5800,5800,30
20240314,095300,116252710,5800,5800,5800,5800,35
20240314,095200,116049710,5790,5790,5790,5790,1
20240314,095100,116043920,5800,5800,5800,5790,520
20240314,095000,113029080,5800,5800,5800,5800,1
20240314,094900,113023280,5790,5790,5790,5790,112
20240314,094800,112374800,5800,5800,5800,5800,0
20240314,094700,112374800,5800,5800,5800,5800,3
20240314,094600,112357400,5800,5800,5800,5800,20
20240314,094500,112241400,5810,5800,5810,5800,501
20240314,094400,109335580,5800,5800,5800,5800,501
20240314,094300,106429780,5800,5790,5800,5790,704
20240314,094200,102346710,5780,5790,5800,5780,12
20240314,094100,102277300,5790,5790,5800,5790,2004
20240314,094000,90674130,5800,5790,5800,5790,259
20240314,093900,89174510,5800,5790,5800,5790,2042
20240314,093800,77351310,5800,5800,5800,5790,4
20240314,093700,77328120,5800,5790,5800,5790,216
20240314,093600,76076820,5800,5800,5800,5800,0
20240314,093500,76076820,5800,5790,5800,5780,52
20240314,093400,75775740,5790,5790,5790,5790,957
20240314,093300,70234710,5790,5790,5790,5790,534
20240314,093200,67142850,5790,5800,5800,5790,41
20240314,093100,66905350,5810,5810,5810,5810,0
20240314,093000,66905350,5810,5810,5810,5810,3
20240314,092900,66887920,5800,5800,5800,5800,1049
20240314,092800,60803720,5800,5800,5800,5800,1
20240314,092700,60797920,5810,5810,5810,5810,3
20240314,092600,60780490,5810,5810,5810,5810,3
20240314,092500,60763060,5810,5790,5810,5790,2
20240314,092400,60751460,5800,5800,5800,5800,144
20240314,092300,59916260,5800,5800,5800,5800,126
20240314,092200,59185460,5800,5800,5800,5800,201
20240314,092100,58019660,5800,5800,5800,5790,225
20240314,092000,56714670,5800,5800,5800,5800,21
20240314,091900,56592870,5800,5800,5800,5800,124
20240314,091800,55873670,5800,5810,5810,5800,110
20240314,091700,55235570,5810,5790,5810,5790,2
20240314,091600,55223970,5810,5800,5810,5800,161
20240314,091500,54290160,5800,5810,5810,5800,11
20240314,091400,54226260,5810,5810,5810,5800,195
20240314,091300,53093460,5820,5820,5820,5820,28
20240314,091200,52930500,5810,5810,5810,5810,1
20240314,091100,52924690,5810,5810,5810,5810,27
20240314,091000,52767820,5810,5800,5810,5800,60
20240314,090900,52419810,5800,5820,5820,5800,52
20240314,090800,52117690,5820,5820,5820,5820,8
20240314,090700,52071130,5820,5810,5820,5810,454
20240314,090600,49431390,5810,5820,5820,5810,1448
20240314,090500,41008500,5820,5810,5820,5780,1842
20240314,090400,30289010,5820,5800,5820,5800,1521
20240314,090300,21449650,5810,5810,5810,5810,1
20240314,090200,21443840,5780,5810,5810,5780,2
20240314,090100,21432250,5790,5770,5790,5770,937
20240314,090000,16007040,5760,5760,5760,5760,2779