KissMeData/014580/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,185500,633872760,5800,5800,5800,5800,1616
20240315,185400,633872760,5800,5800,5800,5800,0
20240315,185300,633872760,5800,5800,5800,5800,0
20240315,185200,633872760,5800,5800,5800,5800,0
20240315,185100,633872760,5800,5800,5800,5800,0
20240315,185000,633872760,5800,5800,5800,5800,0
20240315,184900,633872760,5800,5800,5800,5800,0
20240315,184800,633872760,5800,5800,5800,5800,0
20240315,184700,633872760,5800,5800,5800,5800,0
20240315,184600,633872760,5800,5800,5800,5800,0
20240315,184500,633872760,5800,5800,5800,5800,0
20240315,184400,633872760,5800,5800,5800,5800,0
20240315,184300,633872760,5800,5800,5800,5800,0
20240315,184200,633872760,5800,5800,5800,5800,0
20240315,184100,633872760,5800,5800,5800,5800,0
20240315,184000,633872760,5800,5800,5800,5800,0
20240315,183900,633872760,5800,5800,5800,5800,0
20240315,183800,633872760,5800,5800,5800,5800,0
20240315,183700,633872760,5800,5800,5800,5800,0
20240315,183600,633872760,5800,5800,5800,5800,0
20240315,183500,633872760,5800,5800,5800,5800,0
20240315,183400,633872760,5800,5800,5800,5800,0
20240315,183300,633872760,5800,5800,5800,5800,0
20240315,183200,633872760,5800,5800,5800,5800,0
20240315,183100,633872760,5800,5800,5800,5800,0
20240315,183000,633872760,5800,5800,5800,5800,0
20240315,182900,633872760,5800,5800,5800,5800,0
20240315,182800,633872760,5800,5800,5800,5800,0
20240315,182700,633872760,5800,5800,5800,5800,0
20240315,182600,633872760,5800,5800,5800,5800,0
20240315,182500,633872760,5800,5800,5800,5800,1616
20240315,182400,633872760,5800,5800,5800,5800,0
20240315,182300,633872760,5800,5800,5800,5800,0
20240315,182200,633872760,5800,5800,5800,5800,0
20240315,182100,633872760,5800,5800,5800,5800,0
20240315,182000,633872760,5800,5800,5800,5800,0
20240315,181900,633872760,5800,5800,5800,5800,0
20240315,181800,633872760,5800,5800,5800,5800,0
20240315,181700,633872760,5800,5800,5800,5800,0
20240315,181600,633872760,5800,5800,5800,5800,0
20240315,181500,633872760,5800,5800,5800,5800,0
20240315,181400,633872760,5800,5800,5800,5800,0
20240315,181300,633872760,5800,5800,5800,5800,0
20240315,181200,633872760,5800,5800,5800,5800,0
20240315,181100,633872760,5800,5800,5800,5800,0
20240315,181000,633872760,5800,5800,5800,5800,0
20240315,180900,633872760,5800,5800,5800,5800,0
20240315,180800,633872760,5800,5800,5800,5800,0
20240315,180700,633872760,5800,5800,5800,5800,0
20240315,180600,633872760,5800,5800,5800,5800,0
20240315,180500,633872760,5800,5800,5800,5800,0
20240315,180400,633872760,5800,5800,5800,5800,0
20240315,180300,633872760,5800,5800,5800,5800,0
20240315,180200,633872760,5800,5800,5800,5800,0
20240315,180100,633872760,5800,5800,5800,5800,0
20240315,180000,633872760,5800,5800,5800,5800,0
20240315,175900,633872760,5800,5800,5800,5800,0
20240315,175800,633872760,5800,5800,5800,5800,0
20240315,175700,633872760,5800,5800,5800,5800,0
20240315,175600,633872760,5800,5800,5800,5800,0
20240315,175500,633872760,5800,5800,5800,5800,1616
20240315,175400,633872760,5800,5800,5800,5800,0
20240315,175300,633872760,5800,5800,5800,5800,0
20240315,175200,633872760,5800,5800,5800,5800,0
20240315,175100,633872760,5800,5800,5800,5800,0
20240315,175000,633872760,5800,5800,5800,5800,0
20240315,174900,633872760,5800,5800,5800,5800,0
20240315,174800,633872760,5800,5800,5800,5800,0
20240315,174700,633872760,5800,5800,5800,5800,0
20240315,174600,633872760,5800,5800,5800,5800,0
20240315,174500,633872760,5800,5800,5800,5800,0
20240315,174400,633872760,5800,5800,5800,5800,0
20240315,174300,633872760,5800,5800,5800,5800,0
20240315,174200,633872760,5800,5800,5800,5800,0
20240315,174100,633872760,5800,5800,5800,5800,0
20240315,174000,633872760,5800,5800,5800,5800,0
20240315,173900,633872760,5800,5800,5800,5800,0
20240315,173800,633872760,5800,5800,5800,5800,0
20240315,173700,633872760,5800,5800,5800,5800,0
20240315,173600,633872760,5800,5800,5800,5800,0
20240315,173500,633872760,5800,5800,5800,5800,0
20240315,173400,633872760,5800,5800,5800,5800,0
20240315,173300,633872760,5800,5800,5800,5800,0
20240315,173200,633872760,5800,5800,5800,5800,0
20240315,173100,633872760,5800,5800,5800,5800,0
20240315,173000,633872760,5800,5800,5800,5800,0
20240315,172900,633872760,5800,5800,5800,5800,0
20240315,172800,633872760,5800,5800,5800,5800,0
20240315,172700,633872760,5800,5800,5800,5800,0
20240315,172600,633872760,5800,5800,5800,5800,0
20240315,172500,633872760,5800,5800,5800,5800,1616
20240315,172400,633872760,5800,5800,5800,5800,0
20240315,172300,633872760,5800,5800,5800,5800,0
20240315,172200,633872760,5800,5800,5800,5800,0
20240315,172100,633872760,5800,5800,5800,5800,0
20240315,172000,633872760,5800,5800,5800,5800,0
20240315,171900,633872760,5800,5800,5800,5800,0
20240315,171800,633872760,5800,5800,5800,5800,0
20240315,171700,633872760,5800,5800,5800,5800,0
20240315,171600,633872760,5800,5800,5800,5800,0
20240315,171500,633872760,5800,5800,5800,5800,0
20240315,171400,633872760,5800,5800,5800,5800,0
20240315,171300,633872760,5800,5800,5800,5800,0
20240315,171200,633872760,5800,5800,5800,5800,0
20240315,171100,633872760,5800,5800,5800,5800,0
20240315,171000,633872760,5800,5800,5800,5800,0
20240315,170900,633872760,5800,5800,5800,5800,0
20240315,170800,633872760,5800,5800,5800,5800,0
20240315,170700,633872760,5800,5800,5800,5800,0
20240315,170600,633872760,5800,5800,5800,5800,0
20240315,170500,633872760,5800,5800,5800,5800,0
20240315,170400,633872760,5800,5800,5800,5800,0
20240315,170300,633872760,5800,5800,5800,5800,0
20240315,170200,633872760,5800,5800,5800,5800,0
20240315,170100,633872760,5800,5800,5800,5800,0
20240315,170000,633872760,5800,5800,5800,5800,0
20240315,165900,633872760,5800,5800,5800,5800,0
20240315,165800,633872760,5800,5800,5800,5800,0
20240315,165700,633872760,5800,5800,5800,5800,0
20240315,165600,633872760,5800,5800,5800,5800,0
20240315,165500,633872760,5800,5800,5800,5800,1616
20240315,165400,633872760,5800,5800,5800,5800,0
20240315,165300,633872760,5800,5800,5800,5800,0
20240315,165200,633872760,5800,5800,5800,5800,0
20240315,165100,633872760,5800,5800,5800,5800,0
20240315,165000,633872760,5800,5800,5800,5800,0
20240315,164900,633872760,5800,5800,5800,5800,0
20240315,164800,633872760,5800,5800,5800,5800,0
20240315,164700,633872760,5800,5800,5800,5800,0
20240315,164600,633872760,5800,5800,5800,5800,0
20240315,164500,633872760,5800,5800,5800,5800,0
20240315,164400,633872760,5800,5800,5800,5800,0
20240315,164300,633872760,5800,5800,5800,5800,0
20240315,164200,633872760,5800,5800,5800,5800,0
20240315,164100,633872760,5800,5800,5800,5800,0
20240315,164000,633872760,5800,5800,5800,5800,0
20240315,163900,633872760,5800,5800,5800,5800,0
20240315,163800,633872760,5800,5800,5800,5800,0
20240315,163700,633872760,5800,5800,5800,5800,0
20240315,163600,633872760,5800,5800,5800,5800,0
20240315,163500,633872760,5800,5800,5800,5800,0
20240315,163400,633872760,5800,5800,5800,5800,0
20240315,163300,633872760,5800,5800,5800,5800,0
20240315,163200,633872760,5800,5800,5800,5800,0
20240315,163100,633872760,5800,5800,5800,5800,0
20240315,163000,633872760,5800,5800,5800,5800,0
20240315,162900,633872760,5800,5800,5800,5800,0
20240315,162800,633872760,5800,5800,5800,5800,0
20240315,162700,633872760,5800,5800,5800,5800,0
20240315,162600,633872760,5800,5800,5800,5800,0
20240315,162500,633872760,5800,5800,5800,5800,1616
20240315,162400,633872760,5800,5800,5800,5800,0
20240315,162300,633872760,5800,5800,5800,5800,0
20240315,162200,633872760,5800,5800,5800,5800,0
20240315,162100,633872760,5800,5800,5800,5800,0
20240315,162000,633872760,5800,5800,5800,5800,0
20240315,161900,633872760,5800,5800,5800,5800,0
20240315,161800,633872760,5800,5800,5800,5800,0
20240315,161700,633872760,5800,5800,5800,5800,0
20240315,161600,633872760,5800,5800,5800,5800,0
20240315,161500,633872760,5800,5800,5800,5800,0
20240315,161400,633872760,5800,5800,5800,5800,0
20240315,161300,633872760,5800,5800,5800,5800,0
20240315,161200,633872760,5800,5800,5800,5800,0
20240315,161100,633872760,5800,5800,5800,5800,0
20240315,161000,633872760,5800,5800,5800,5800,0
20240315,160900,633872760,5800,5800,5800,5800,0
20240315,160800,633872760,5800,5800,5800,5800,0
20240315,160700,633872760,5800,5800,5800,5800,0
20240315,160600,633872760,5800,5800,5800,5800,0
20240315,160500,633872760,5800,5800,5800,5800,0
20240315,160400,633872760,5800,5800,5800,5800,0
20240315,160300,633872760,5800,5800,5800,5800,0
20240315,160200,633872760,5800,5800,5800,5800,0
20240315,160100,633872760,5800,5800,5800,5800,0
20240315,160000,633872760,5800,5800,5800,5800,0
20240315,155900,633872760,5800,5800,5800,5800,0
20240315,155800,633872760,5800,5800,5800,5800,0
20240315,155700,633872760,5800,5800,5800,5800,0
20240315,155600,633872760,5800,5800,5800,5800,0
20240315,155500,633872760,5800,5800,5800,5800,1616
20240315,155400,633872760,5800,5800,5800,5800,0
20240315,155300,633872760,5800,5800,5800,5800,0
20240315,155200,633872760,5800,5800,5800,5800,0
20240315,155100,633872760,5800,5800,5800,5800,0
20240315,155000,633872760,5800,5800,5800,5800,0
20240315,154900,633872760,5800,5800,5800,5800,0
20240315,154800,633872760,5800,5800,5800,5800,0
20240315,154700,633872760,5800,5800,5800,5800,0
20240315,154600,633872760,5800,5800,5800,5800,0
20240315,154500,633872760,5800,5800,5800,5800,0
20240315,154400,633872760,5800,5800,5800,5800,0
20240315,154300,633872760,5800,5800,5800,5800,0
20240315,154200,633872760,5800,5800,5800,5800,0
20240315,154100,633872760,5800,5800,5800,5800,0
20240315,154000,633872760,5800,5800,5800,5800,0
20240315,153900,633872760,5800,5800,5800,5800,0
20240315,153800,633872760,5800,5800,5800,5800,0
20240315,153700,633872760,5800,5800,5800,5800,0
20240315,153600,633872760,5800,5800,5800,5800,0
20240315,153500,633872760,5800,5800,5800,5800,0
20240315,153400,633872760,5800,5800,5800,5800,0
20240315,153300,633872760,5800,5800,5800,5800,0
20240315,153200,633872760,5800,5800,5800,5800,0
20240315,153100,633872760,5800,5800,5800,5800,0
20240315,153000,633872760,5800,5800,5800,5800,1616
20240315,152900,624499960,5800,5800,5800,5800,0
20240315,152800,624499960,5800,5800,5800,5800,0
20240315,152700,624499960,5800,5800,5800,5800,0
20240315,152600,624499960,5800,5800,5800,5800,0
20240315,152500,624499960,5800,5800,5800,5800,0
20240315,152400,624499960,5800,5800,5800,5800,0
20240315,152300,624499960,5800,5800,5800,5800,0
20240315,152200,624499960,5800,5800,5800,5800,0
20240315,152100,624499960,5800,5800,5800,5800,0
20240315,152000,624499960,5800,5800,5800,5800,0
20240315,151900,624499960,5800,5790,5800,5790,83
20240315,151800,624019230,5800,5800,5800,5800,0
20240315,151700,624019230,5800,5780,5800,5780,265
20240315,151600,622486510,5780,5780,5780,5780,200
20240315,151500,621330510,5790,5790,5790,5790,237
20240315,151400,619958280,5800,5800,5800,5800,50
20240315,151300,619668280,5790,5790,5790,5790,317
20240315,151200,617832850,5790,5790,5790,5790,42
20240315,151100,617589670,5790,5800,5800,5790,2
20240315,151000,617578080,5800,5790,5800,5790,573
20240315,150900,614257410,5790,5790,5790,5790,552
20240315,150800,611061330,5790,5790,5790,5790,89
20240315,150700,610546020,5790,5800,5800,5790,110
20240315,150600,609908120,5800,5800,5800,5790,82
20240315,150500,609433120,5800,5800,5800,5800,655
20240315,150400,605634120,5800,5800,5800,5800,0
20240315,150300,605634120,5800,5790,5800,5790,201
20240315,150200,604470320,5790,5790,5790,5790,189
20240315,150100,603376010,5800,5800,5800,5800,22
20240315,150000,603248410,5800,5800,5800,5800,0
20240315,145900,603248410,5800,5800,5800,5800,1
20240315,145800,603242610,5790,5790,5790,5790,1
20240315,145700,603236820,5790,5800,5800,5790,5
20240315,145600,603207830,5800,5800,5800,5800,0
20240315,145500,603207830,5800,5800,5800,5800,0
20240315,145400,603207830,5800,5800,5800,5800,1
20240315,145300,603202030,5790,5800,5800,5790,278
20240315,145200,601592400,5800,5800,5800,5800,50
20240315,145100,601302400,5800,5800,5800,5800,0
20240315,145000,601302400,5800,5800,5800,5800,0
20240315,144900,601302400,5800,5800,5800,5800,17
20240315,144800,601203800,5790,5790,5790,5790,0
20240315,144700,601203800,5790,5800,5800,5790,6
20240315,144600,601169050,5800,5800,5800,5800,0
20240315,144500,601169050,5800,5800,5800,5800,801
20240315,144400,596523250,5790,5790,5790,5790,730
20240315,144300,592296550,5800,5800,5800,5800,0
20240315,144200,592296550,5800,5800,5800,5800,0
20240315,144100,592296550,5800,5790,5800,5790,177
20240315,144000,591270120,5800,5800,5800,5800,237
20240315,143900,589895520,5800,5800,5810,5800,86
20240315,143800,589396710,5800,5800,5800,5800,927
20240315,143700,584020110,5800,5800,5800,5800,0
20240315,143600,584020110,5800,5800,5800,5800,0
20240315,143500,584020110,5800,5800,5800,5800,0
20240315,143400,584020110,5800,5800,5800,5800,1550
20240315,143300,575030110,5790,5790,5790,5790,100
20240315,143200,574451110,5790,5790,5790,5790,15
20240315,143100,574364260,5800,5800,5800,5800,9
20240315,143000,574312060,5790,5790,5790,5790,1253
20240315,142900,567057190,5790,5790,5790,5790,300
20240315,142800,565320190,5790,5800,5800,5790,72
20240315,142700,564903300,5800,5800,5800,5800,0
20240315,142600,564903300,5800,5800,5800,5800,1
20240315,142500,564897500,5790,5790,5790,5790,145
20240315,142400,564057950,5790,5790,5790,5790,0
20240315,142300,564057950,5790,5790,5790,5790,1
20240315,142200,564052160,5780,5780,5780,5780,100
20240315,142100,563474160,5780,5780,5780,5780,653
20240315,142000,559699820,5790,5790,5790,5790,51
20240315,141900,559404530,5790,5790,5790,5790,1021
20240315,141800,553492940,5790,5790,5790,5790,1706
20240315,141700,543615200,5790,5800,5800,5790,165
20240315,141600,542658210,5790,5790,5790,5790,0
20240315,141500,542658210,5790,5790,5790,5790,41
20240315,141400,542420820,5790,5790,5790,5790,2
20240315,141300,542409240,5790,5790,5790,5790,0
20240315,141200,542409240,5790,5790,5790,5790,10
20240315,141100,542351340,5790,5780,5790,5780,51
20240315,141000,542056550,5780,5780,5780,5780,6
20240315,140900,542021870,5790,5790,5790,5790,0
20240315,140800,542021870,5790,5790,5790,5790,100
20240315,140700,541442870,5790,5790,5790,5790,500
20240315,140600,538547870,5790,5790,5790,5790,0
20240315,140500,538547870,5790,5790,5790,5790,1
20240315,140400,538542080,5780,5780,5780,5780,500
20240315,140300,535652080,5790,5790,5790,5790,13
20240315,140200,535576810,5790,5790,5790,5790,0
20240315,140100,535576810,5790,5790,5790,5790,40
20240315,140000,535345210,5790,5790,5790,5790,1
20240315,135900,535339420,5790,5790,5790,5790,0
20240315,135800,535339420,5790,5790,5790,5790,1
20240315,135700,535333630,5790,5790,5790,5790,0
20240315,135600,535333630,5790,5790,5790,5790,0
20240315,135500,535333630,5790,5790,5790,5790,86
20240315,135400,534835690,5780,5780,5780,5780,3
20240315,135300,534818350,5790,5790,5800,5790,893
20240315,135200,529647870,5800,5780,5800,5780,5547
20240315,135100,497531730,5790,5790,5790,5790,2
20240315,135000,497520150,5780,5780,5780,5780,17
20240315,134900,497421890,5790,5790,5790,5790,0
20240315,134800,497421890,5790,5790,5790,5790,0
20240315,134700,497421890,5790,5790,5790,5790,0
20240315,134600,497421890,5790,5790,5790,5790,0
20240315,134500,497421890,5790,5790,5790,5790,3001
20240315,134400,480046100,5800,5800,5800,5800,0
20240315,134300,480046100,5800,5800,5800,5800,305
20240315,134200,478277100,5800,5800,5800,5800,0
20240315,134100,478277100,5800,5800,5800,5800,397
20240315,134000,475974500,5800,5800,5800,5800,0
20240315,133900,475974500,5800,5800,5800,5800,0
20240315,133800,475974500,5800,5800,5800,5800,0
20240315,133700,475974500,5800,5800,5800,5800,0
20240315,133600,475974500,5800,5800,5800,5800,0
20240315,133500,475974500,5800,5800,5800,5800,10
20240315,133400,475916500,5800,5800,5800,5800,1
20240315,133300,475910700,5780,5780,5780,5780,0
20240315,133200,475910700,5780,5780,5780,5780,0
20240315,133100,475910700,5780,5780,5780,5780,6
20240315,133000,475876020,5780,5780,5780,5780,0
20240315,132900,475876020,5780,5790,5790,5780,1100
20240315,132800,469508120,5800,5800,5800,5800,19
20240315,132700,469397920,5800,5800,5800,5800,1
20240315,132600,469392120,5800,5800,5800,5800,10
20240315,132500,469334120,5800,5800,5800,5800,52
20240315,132400,469032520,5810,5810,5810,5810,0
20240315,132300,469032520,5810,5810,5810,5810,0
20240315,132200,469032520,5810,5810,5810,5810,0
20240315,132100,469032520,5810,5810,5810,5810,10
20240315,132000,468974420,5820,5820,5820,5820,0
20240315,131900,468974420,5820,5820,5820,5820,0
20240315,131800,468974420,5820,5820,5820,5820,0
20240315,131700,468974420,5820,5820,5820,5820,0
20240315,131600,468974420,5820,5820,5820,5820,0
20240315,131500,468974420,5820,5820,5820,5820,0
20240315,131400,468974420,5820,5820,5820,5820,0
20240315,131300,468974420,5820,5820,5820,5820,1
20240315,131200,468968600,5800,5810,5810,5800,200
20240315,131100,467807500,5800,5810,5810,5800,1000
20240315,131000,462006010,5810,5810,5810,5810,0
20240315,130900,462006010,5810,5810,5810,5810,0
20240315,130800,462006010,5810,5810,5810,5810,200
20240315,130700,460844010,5820,5820,5820,5820,0
20240315,130600,460844010,5820,5820,5820,5820,10
20240315,130500,460785810,5820,5820,5820,5820,0
20240315,130400,460785810,5820,5810,5820,5810,3945
20240315,130300,437862360,5820,5820,5820,5820,2
20240315,130200,437850720,5820,5820,5820,5820,166
20240315,130100,436884600,5820,5830,5830,5820,23
20240315,130000,436750710,5820,5810,5820,5810,5536
20240315,125900,404554760,5810,5810,5810,5810,0
20240315,125800,404554760,5810,5810,5810,5810,0
20240315,125700,404554760,5810,5800,5810,5800,21
20240315,125600,404432860,5800,5800,5800,5800,190
20240315,125500,403330860,5800,5800,5800,5800,978
20240315,125400,397658460,5810,5810,5810,5810,0
20240315,125300,397658460,5810,5810,5810,5810,0
20240315,125200,397658460,5810,5810,5810,5810,0
20240315,125100,397658460,5810,5810,5810,5810,0
20240315,125000,397658460,5810,5810,5810,5810,0
20240315,124900,397658460,5810,5810,5810,5810,0
20240315,124800,397658460,5810,5810,5810,5810,0
20240315,124700,397658460,5810,5810,5810,5810,0
20240315,124600,397658460,5810,5810,5810,5810,1
20240315,124500,397652650,5800,5800,5800,5800,240
20240315,124400,396260650,5800,5800,5800,5800,430
20240315,124300,393766650,5800,5800,5800,5800,30
20240315,124200,393592650,5800,5800,5800,5800,0
20240315,124100,393592650,5800,5800,5800,5800,0
20240315,124000,393592650,5800,5800,5800,5800,0
20240315,123900,393592650,5800,5800,5800,5800,0
20240315,123800,393592650,5800,5800,5800,5800,84
20240315,123700,393105450,5790,5790,5790,5790,0
20240315,123600,393105450,5790,5790,5790,5790,0
20240315,123500,393105450,5790,5790,5790,5790,3
20240315,123400,393088080,5800,5800,5800,5800,0
20240315,123300,393088080,5800,5800,5800,5800,4
20240315,123200,393064880,5800,5800,5800,5800,0
20240315,123100,393064880,5800,5800,5800,5800,379
20240315,123000,390866680,5800,5800,5800,5800,58
20240315,122900,390530280,5800,5800,5800,5800,200
20240315,122800,389370280,5800,5780,5800,5780,82
20240315,122700,388895740,5800,5790,5800,5790,500
20240315,122600,385997740,5800,5800,5800,5800,0
20240315,122500,385997740,5800,5800,5800,5800,0
20240315,122400,385997740,5800,5800,5800,5800,0
20240315,122300,385997740,5800,5780,5800,5780,2
20240315,122200,385986160,5790,5790,5790,5790,0
20240315,122100,385986160,5790,5790,5790,5790,1000
20240315,122000,380196160,5800,5800,5800,5800,166
20240315,121900,379233360,5800,5800,5800,5800,1
20240315,121800,379227560,5780,5800,5800,5780,220
20240315,121700,377955210,5800,5800,5800,5800,0
20240315,121600,377955210,5800,5800,5800,5800,0
20240315,121500,377955210,5800,5800,5800,5800,0
20240315,121400,377955210,5800,5800,5800,5800,200
20240315,121300,376795210,5800,5800,5800,5800,1
20240315,121200,376789410,5800,5800,5800,5800,0
20240315,121100,376789410,5800,5800,5800,5800,1
20240315,121000,376783610,5780,5780,5780,5780,20
20240315,120900,376668010,5800,5790,5800,5780,52
20240315,120800,376367270,5800,5800,5800,5800,6161
20240315,120700,340633470,5800,5800,5800,5800,767
20240315,120600,336184870,5800,5800,5800,5800,100
20240315,120500,335604870,5810,5810,5810,5780,104
20240315,120400,335003180,5800,5790,5800,5790,2701
20240315,120300,319345470,5790,5790,5790,5790,0
20240315,120200,319345470,5790,5790,5790,5790,0
20240315,120100,319345470,5790,5790,5790,5790,0
20240315,120000,319345470,5790,5790,5790,5790,534
20240315,115900,316253610,5790,5790,5790,5790,231
20240315,115800,314916120,5790,5790,5790,5790,0
20240315,115700,314916120,5790,5790,5790,5790,0
20240315,115600,314916120,5790,5790,5790,5790,590
20240315,115500,311500020,5780,5780,5780,5780,0
20240315,115400,311500020,5780,5780,5780,5780,0
20240315,115300,311500020,5780,5780,5780,5780,0
20240315,115200,311500020,5780,5780,5780,5780,100
20240315,115100,310922020,5780,5780,5780,5780,0
20240315,115000,310922020,5780,5780,5780,5780,401
20240315,114900,308604240,5780,5780,5780,5780,390
20240315,114800,306350040,5780,5780,5780,5780,0
20240315,114700,306350040,5780,5780,5780,5780,576
20240315,114600,303020760,5790,5790,5790,5790,216
20240315,114500,301770120,5790,5790,5790,5790,9
20240315,114400,301718010,5790,5790,5790,5790,1
20240315,114300,301712220,5790,5790,5790,5790,6
20240315,114200,301677480,5780,5780,5780,5780,114
20240315,114100,301018560,5790,5790,5790,5790,0
20240315,114000,301018560,5790,5790,5790,5790,64
20240315,113900,300648000,5790,5790,5790,5790,0
20240315,113800,300648000,5790,5790,5790,5790,0
20240315,113700,300648000,5790,5790,5790,5790,0
20240315,113600,300648000,5790,5790,5790,5790,0
20240315,113500,300648000,5790,5790,5790,5790,6
20240315,113400,300613260,5790,5790,5790,5790,0
20240315,113300,300613260,5790,5790,5790,5790,0
20240315,113200,300613260,5790,5790,5790,5790,0
20240315,113100,300613260,5790,5790,5790,5790,1
20240315,113000,300607470,5790,5790,5790,5790,1
20240315,112900,300601680,5790,5790,5790,5790,19
20240315,112800,300491670,5790,5790,5790,5790,0
20240315,112700,300491670,5790,5790,5790,5790,0
20240315,112600,300491670,5790,5790,5790,5790,0
20240315,112500,300491670,5790,5790,5790,5790,0
20240315,112400,300491670,5790,5790,5790,5790,50
20240315,112300,300202170,5800,5800,5800,5800,0
20240315,112200,300202170,5800,5800,5800,5800,25
20240315,112100,300057170,5790,5790,5790,5790,441
20240315,112000,297503780,5790,5800,5800,5790,1526
20240315,111900,288668210,5800,5800,5800,5800,0
20240315,111800,288668210,5800,5790,5800,5790,230
20240315,111700,287336500,5800,5800,5800,5800,0
20240315,111600,287336500,5800,5800,5800,5800,0
20240315,111500,287336500,5800,5800,5800,5800,0
20240315,111400,287336500,5800,5800,5800,5800,0
20240315,111300,287336500,5800,5790,5800,5790,116
20240315,111200,286664850,5790,5790,5790,5790,0
20240315,111100,286664850,5790,5790,5790,5790,137
20240315,111000,285871620,5790,5790,5790,5790,298
20240315,110900,284146200,5800,5790,5800,5790,1473
20240315,110800,275617520,5780,5780,5780,5780,0
20240315,110700,275617520,5780,5790,5790,5780,1246
20240315,110600,268405510,5790,5790,5790,5790,0
20240315,110500,268405510,5790,5790,5790,5790,1
20240315,110400,268399720,5790,5790,5790,5790,0
20240315,110300,268399720,5790,5790,5790,5790,0
20240315,110200,268399720,5790,5790,5790,5790,0
20240315,110100,268399720,5790,5790,5790,5790,30
20240315,110000,268226020,5790,5790,5790,5790,15
20240315,105900,268139170,5790,5790,5790,5790,0
20240315,105800,268139170,5790,5790,5790,5790,0
20240315,105700,268139170,5790,5790,5790,5790,1320
20240315,105600,260496370,5790,5790,5790,5790,1
20240315,105500,260490580,5780,5780,5780,5780,1271
20240315,105400,253144200,5780,5780,5780,5780,0
20240315,105300,253144200,5780,5780,5780,5780,0
20240315,105200,253144200,5780,5780,5780,5780,0
20240315,105100,253144200,5780,5780,5780,5780,14
20240315,105000,253063280,5780,5770,5780,5770,401
20240315,104900,250749500,5780,5780,5780,5780,0
20240315,104800,250749500,5780,5780,5780,5780,12
20240315,104700,250680140,5780,5780,5780,5780,10
20240315,104600,250622340,5780,5780,5780,5780,0
20240315,104500,250622340,5780,5780,5780,5780,0
20240315,104400,250622340,5780,5780,5780,5780,1
20240315,104300,250616560,5780,5780,5780,5780,0
20240315,104200,250616560,5780,5770,5780,5770,723
20240315,104100,246444840,5770,5770,5770,5770,0
20240315,104000,246444840,5770,5770,5770,5770,14
20240315,103900,246364060,5780,5780,5780,5780,1
20240315,103800,246358280,5780,5770,5780,5770,511
20240315,103700,243409780,5770,5770,5770,5770,0
20240315,103600,243409780,5770,5770,5770,5770,0
20240315,103500,243409780,5770,5770,5770,5770,501
20240315,103400,240519010,5780,5780,5780,5780,1
20240315,103300,240513230,5760,5770,5770,5760,824
20240315,103200,235764990,5770,5770,5770,5770,0
20240315,103100,235764990,5770,5770,5770,5770,0
20240315,103000,235764990,5770,5770,5770,5770,1
20240315,102900,235759220,5770,5770,5770,5770,50
20240315,102800,235470720,5770,5770,5770,5770,0
20240315,102700,235470720,5770,5770,5770,5770,250
20240315,102600,234028220,5770,5770,5770,5770,300
20240315,102500,232297220,5770,5770,5770,5770,200
20240315,102400,231143220,5770,5770,5770,5770,100
20240315,102300,230566220,5770,5770,5770,5770,101
20240315,102200,229983450,5780,5780,5780,5780,0
20240315,102100,229983450,5780,5780,5780,5780,20
20240315,102000,229867850,5780,5780,5780,5780,0
20240315,101900,229867850,5780,5780,5780,5780,1
20240315,101800,229862070,5780,5780,5780,5780,0
20240315,101700,229862070,5780,5780,5780,5780,0
20240315,101600,229862070,5780,5780,5780,5780,1
20240315,101500,229856290,5780,5780,5780,5780,1
20240315,101400,229850510,5770,5770,5770,5770,0
20240315,101300,229850510,5770,5780,5780,5770,379
20240315,101200,227662500,5790,5790,5790,5790,0
20240315,101100,227662500,5790,5790,5790,5790,0
20240315,101000,227662500,5790,5790,5790,5790,0
20240315,100900,227662500,5790,5780,5790,5780,107
20240315,100800,227044020,5790,5790,5790,5790,1
20240315,100700,227038230,5780,5780,5780,5780,10
20240315,100600,226980430,5790,5790,5790,5790,75
20240315,100500,226546180,5790,5790,5790,5790,0
20240315,100400,226546180,5790,5790,5790,5790,50
20240315,100300,226256680,5790,5790,5790,5790,14
20240315,100200,226175620,5790,5790,5790,5790,0
20240315,100100,226175620,5790,5790,5790,5790,19
20240315,100000,226065610,5790,5790,5790,5790,0
20240315,095900,226065610,5790,5790,5790,5790,9
20240315,095800,226013500,5790,5790,5790,5790,0
20240315,095700,226013500,5790,5780,5790,5780,978
20240315,095600,220359950,5780,5780,5780,5780,0
20240315,095500,220359950,5780,5780,5780,5780,0
20240315,095400,220359950,5780,5780,5780,5780,8
20240315,095300,220313710,5770,5770,5770,5770,70
20240315,095200,219909810,5780,5770,5780,5770,4
20240315,095100,219886720,5770,5770,5770,5770,1
20240315,095000,219880950,5760,5770,5770,5760,2223
20240315,094900,207073330,5770,5770,5770,5770,870
20240315,094800,202053430,5780,5780,5780,5780,0
20240315,094700,202053430,5780,5770,5780,5770,57
20240315,094600,201724530,5770,5770,5770,5770,0
20240315,094500,201724530,5770,5770,5770,5770,51
20240315,094400,201430260,5770,5760,5770,5760,2
20240315,094300,201418730,5770,5770,5770,5770,2563
20240315,094200,186630220,5750,5770,5770,5750,11
20240315,094100,186566950,5770,5750,5770,5750,916
20240315,094000,181290770,5760,5760,5760,5760,2
20240315,093900,181279250,5760,5750,5760,5750,8
20240315,093800,181233240,5750,5750,5750,5750,51
20240315,093700,180939990,5750,5750,5750,5750,1000
20240315,093600,175189990,5760,5760,5760,5760,2
20240315,093500,175178470,5740,5740,5760,5740,342
20240315,093400,173215370,5740,5750,5750,5740,324
20240315,093300,171355300,5750,5750,5750,5750,400
20240315,093200,169055300,5750,5750,5750,5750,247
20240315,093100,167635050,5750,5760,5760,5750,6
20240315,093000,167600500,5760,5760,5760,5760,3
20240315,092900,167583220,5760,5750,5760,5740,708
20240315,092800,163514220,5750,5750,5750,5750,0
20240315,092700,163514220,5750,5750,5750,5750,11
20240315,092600,163450970,5740,5740,5740,5740,764
20240315,092500,159065610,5730,5730,5730,5730,0
20240315,092400,159065610,5730,5730,5730,5730,140
20240315,092300,158263410,5730,5730,5730,5730,200
20240315,092200,157117410,5730,5740,5740,5730,1312
20240315,092100,149599540,5740,5740,5740,5740,10
20240315,092000,149542140,5740,5740,5740,5740,0
20240315,091900,149542140,5740,5730,5740,5730,51
20240315,091800,149249900,5730,5730,5730,5730,2001
20240315,091700,137784170,5730,5730,5730,5730,1000
20240315,091600,132054170,5740,5730,5740,5730,507
20240315,091500,129149000,5740,5730,5740,5730,1112
20240315,091400,122776600,5740,5730,5740,5730,679
20240315,091300,118884140,5730,5730,5740,5730,1198
20240315,091200,112014230,5740,5730,5740,5730,594
20240315,091100,108609770,5740,5740,5750,5740,2709
20240315,091000,93054590,5740,5740,5750,5740,1057
20240315,090900,86987400,5740,5760,5760,5740,642
20240315,090800,83299900,5760,5760,5760,5750,74
20240315,090700,82873860,5740,5750,5760,5740,4432
20240315,090600,57394060,5750,5750,5760,5750,1719
20240315,090500,47509600,5760,5760,5760,5760,1
20240315,090400,47503840,5750,5750,5750,5750,1021
20240315,090300,41633090,5750,5750,5760,5750,556
20240315,090200,38436060,5760,5750,5760,5750,225
20240315,090100,37140500,5750,5760,5760,5750,3287
20240315,090000,18207390,5760,5760,5780,5750,3164