KissMeData/084010/min/candle-20240314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,195400,126174350,12980,12980,12980,12980,163
20240314,195300,126174350,12980,12980,12980,12980,0
20240314,195200,126174350,12980,12980,12980,12980,0
20240314,195100,126174350,12980,12980,12980,12980,0
20240314,195000,126174350,12980,12980,12980,12980,0
20240314,194900,126174350,12980,12980,12980,12980,0
20240314,194800,126174350,12980,12980,12980,12980,0
20240314,194700,126174350,12980,12980,12980,12980,0
20240314,194600,126174350,12980,12980,12980,12980,0
20240314,194500,126174350,12980,12980,12980,12980,0
20240314,194400,126174350,12980,12980,12980,12980,0
20240314,194300,126174350,12980,12980,12980,12980,0
20240314,194200,126174350,12980,12980,12980,12980,0
20240314,194100,126174350,12980,12980,12980,12980,0
20240314,194000,126174350,12980,12980,12980,12980,0
20240314,193900,126174350,12980,12980,12980,12980,0
20240314,193800,126174350,12980,12980,12980,12980,0
20240314,193700,126174350,12980,12980,12980,12980,0
20240314,193600,126174350,12980,12980,12980,12980,0
20240314,193500,126174350,12980,12980,12980,12980,0
20240314,193400,126174350,12980,12980,12980,12980,0
20240314,193300,126174350,12980,12980,12980,12980,0
20240314,193200,126174350,12980,12980,12980,12980,0
20240314,193100,126174350,12980,12980,12980,12980,0
20240314,193000,126174350,12980,12980,12980,12980,0
20240314,192900,126174350,12980,12980,12980,12980,0
20240314,192800,126174350,12980,12980,12980,12980,0
20240314,192700,126174350,12980,12980,12980,12980,0
20240314,192600,126174350,12980,12980,12980,12980,0
20240314,192500,126174350,12980,12980,12980,12980,0
20240314,192400,126174350,12980,12980,12980,12980,163
20240314,192300,126174350,12980,12980,12980,12980,0
20240314,192200,126174350,12980,12980,12980,12980,0
20240314,192100,126174350,12980,12980,12980,12980,0
20240314,192000,126174350,12980,12980,12980,12980,0
20240314,191900,126174350,12980,12980,12980,12980,0
20240314,191800,126174350,12980,12980,12980,12980,0
20240314,191700,126174350,12980,12980,12980,12980,0
20240314,191600,126174350,12980,12980,12980,12980,0
20240314,191500,126174350,12980,12980,12980,12980,0
20240314,191400,126174350,12980,12980,12980,12980,0
20240314,191300,126174350,12980,12980,12980,12980,0
20240314,191200,126174350,12980,12980,12980,12980,0
20240314,191100,126174350,12980,12980,12980,12980,0
20240314,191000,126174350,12980,12980,12980,12980,0
20240314,190900,126174350,12980,12980,12980,12980,0
20240314,190800,126174350,12980,12980,12980,12980,0
20240314,190700,126174350,12980,12980,12980,12980,0
20240314,190600,126174350,12980,12980,12980,12980,0
20240314,190500,126174350,12980,12980,12980,12980,0
20240314,190400,126174350,12980,12980,12980,12980,0
20240314,190300,126174350,12980,12980,12980,12980,0
20240314,190200,126174350,12980,12980,12980,12980,0
20240314,190100,126174350,12980,12980,12980,12980,0
20240314,190000,126174350,12980,12980,12980,12980,0
20240314,185900,126174350,12980,12980,12980,12980,0
20240314,185800,126174350,12980,12980,12980,12980,0
20240314,185700,126174350,12980,12980,12980,12980,0
20240314,185600,126174350,12980,12980,12980,12980,0
20240314,185500,126174350,12980,12980,12980,12980,0
20240314,185400,126174350,12980,12980,12980,12980,163
20240314,185300,126174350,12980,12980,12980,12980,0
20240314,185200,126174350,12980,12980,12980,12980,0
20240314,185100,126174350,12980,12980,12980,12980,0
20240314,185000,126174350,12980,12980,12980,12980,0
20240314,184900,126174350,12980,12980,12980,12980,0
20240314,184800,126174350,12980,12980,12980,12980,0
20240314,184700,126174350,12980,12980,12980,12980,0
20240314,184600,126174350,12980,12980,12980,12980,0
20240314,184500,126174350,12980,12980,12980,12980,0
20240314,184400,126174350,12980,12980,12980,12980,0
20240314,184300,126174350,12980,12980,12980,12980,0
20240314,184200,126174350,12980,12980,12980,12980,0
20240314,184100,126174350,12980,12980,12980,12980,0
20240314,184000,126174350,12980,12980,12980,12980,0
20240314,183900,126174350,12980,12980,12980,12980,0
20240314,183800,126174350,12980,12980,12980,12980,0
20240314,183700,126174350,12980,12980,12980,12980,0
20240314,183600,126174350,12980,12980,12980,12980,0
20240314,183500,126174350,12980,12980,12980,12980,0
20240314,183400,126174350,12980,12980,12980,12980,0
20240314,183300,126174350,12980,12980,12980,12980,0
20240314,183200,126174350,12980,12980,12980,12980,0
20240314,183100,126174350,12980,12980,12980,12980,0
20240314,183000,126174350,12980,12980,12980,12980,0
20240314,182900,126174350,12980,12980,12980,12980,0
20240314,182800,126174350,12980,12980,12980,12980,0
20240314,182700,126174350,12980,12980,12980,12980,0
20240314,182600,126174350,12980,12980,12980,12980,0
20240314,182500,126174350,12980,12980,12980,12980,0
20240314,182400,126174350,12980,12980,12980,12980,163
20240314,182300,126174350,12980,12980,12980,12980,0
20240314,182200,126174350,12980,12980,12980,12980,0
20240314,182100,126174350,12980,12980,12980,12980,0
20240314,182000,126174350,12980,12980,12980,12980,0
20240314,181900,126174350,12980,12980,12980,12980,0
20240314,181800,126174350,12980,12980,12980,12980,0
20240314,181700,126174350,12980,12980,12980,12980,0
20240314,181600,126174350,12980,12980,12980,12980,0
20240314,181500,126174350,12980,12980,12980,12980,0
20240314,181400,126174350,12980,12980,12980,12980,0
20240314,181300,126174350,12980,12980,12980,12980,0
20240314,181200,126174350,12980,12980,12980,12980,0
20240314,181100,126174350,12980,12980,12980,12980,0
20240314,181000,126174350,12980,12980,12980,12980,0
20240314,180900,126174350,12980,12980,12980,12980,0
20240314,180800,126174350,12980,12980,12980,12980,0
20240314,180700,126174350,12980,12980,12980,12980,0
20240314,180600,126174350,12980,12980,12980,12980,0
20240314,180500,126174350,12980,12980,12980,12980,0
20240314,180400,126174350,12980,12980,12980,12980,0
20240314,180300,126174350,12980,12980,12980,12980,0
20240314,180200,126174350,12980,12980,12980,12980,0
20240314,180100,126174350,12980,12980,12980,12980,0
20240314,180000,126174350,12980,12980,12980,12980,0
20240314,175900,126174350,12980,12980,12980,12980,0
20240314,175800,126174350,12980,12980,12980,12980,0
20240314,175700,126174350,12980,12980,12980,12980,0
20240314,175600,126174350,12980,12980,12980,12980,0
20240314,175500,126174350,12980,12980,12980,12980,0
20240314,175400,126174350,12980,12980,12980,12980,163
20240314,175300,126174350,12980,12980,12980,12980,0
20240314,175200,126174350,12980,12980,12980,12980,0
20240314,175100,126174350,12980,12980,12980,12980,0
20240314,175000,126174350,12980,12980,12980,12980,0
20240314,174900,126174350,12980,12980,12980,12980,0
20240314,174800,126174350,12980,12980,12980,12980,0
20240314,174700,126174350,12980,12980,12980,12980,0
20240314,174600,126174350,12980,12980,12980,12980,0
20240314,174500,126174350,12980,12980,12980,12980,0
20240314,174400,126174350,12980,12980,12980,12980,0
20240314,174300,126174350,12980,12980,12980,12980,0
20240314,174200,126174350,12980,12980,12980,12980,0
20240314,174100,126174350,12980,12980,12980,12980,0
20240314,174000,126174350,12980,12980,12980,12980,0
20240314,173900,126174350,12980,12980,12980,12980,0
20240314,173800,126174350,12980,12980,12980,12980,0
20240314,173700,126174350,12980,12980,12980,12980,0
20240314,173600,126174350,12980,12980,12980,12980,0
20240314,173500,126174350,12980,12980,12980,12980,0
20240314,173400,126174350,12980,12980,12980,12980,0
20240314,173300,126174350,12980,12980,12980,12980,0
20240314,173200,126174350,12980,12980,12980,12980,0
20240314,173100,126174350,12980,12980,12980,12980,0
20240314,173000,126174350,12980,12980,12980,12980,0
20240314,172900,126174350,12980,12980,12980,12980,0
20240314,172800,126174350,12980,12980,12980,12980,0
20240314,172700,126174350,12980,12980,12980,12980,0
20240314,172600,126174350,12980,12980,12980,12980,0
20240314,172500,126174350,12980,12980,12980,12980,0
20240314,172400,126174350,12980,12980,12980,12980,163
20240314,172300,126174350,12980,12980,12980,12980,0
20240314,172200,126174350,12980,12980,12980,12980,0
20240314,172100,126174350,12980,12980,12980,12980,0
20240314,172000,126174350,12980,12980,12980,12980,0
20240314,171900,126174350,12980,12980,12980,12980,0
20240314,171800,126174350,12980,12980,12980,12980,0
20240314,171700,126174350,12980,12980,12980,12980,0
20240314,171600,126174350,12980,12980,12980,12980,0
20240314,171500,126174350,12980,12980,12980,12980,0
20240314,171400,126174350,12980,12980,12980,12980,0
20240314,171300,126174350,12980,12980,12980,12980,0
20240314,171200,126174350,12980,12980,12980,12980,0
20240314,171100,126174350,12980,12980,12980,12980,0
20240314,171000,126174350,12980,12980,12980,12980,0
20240314,170900,126174350,12980,12980,12980,12980,0
20240314,170800,126174350,12980,12980,12980,12980,0
20240314,170700,126174350,12980,12980,12980,12980,0
20240314,170600,126174350,12980,12980,12980,12980,0
20240314,170500,126174350,12980,12980,12980,12980,0
20240314,170400,126174350,12980,12980,12980,12980,0
20240314,170300,126174350,12980,12980,12980,12980,0
20240314,170200,126174350,12980,12980,12980,12980,0
20240314,170100,126174350,12980,12980,12980,12980,0
20240314,170000,126174350,12980,12980,12980,12980,0
20240314,165900,126174350,12980,12980,12980,12980,0
20240314,165800,126174350,12980,12980,12980,12980,0
20240314,165700,126174350,12980,12980,12980,12980,0
20240314,165600,126174350,12980,12980,12980,12980,0
20240314,165500,126174350,12980,12980,12980,12980,0
20240314,165400,126174350,12980,12980,12980,12980,163
20240314,165300,126174350,12980,12980,12980,12980,0
20240314,165200,126174350,12980,12980,12980,12980,0
20240314,165100,126174350,12980,12980,12980,12980,0
20240314,165000,126174350,12980,12980,12980,12980,0
20240314,164900,126174350,12980,12980,12980,12980,0
20240314,164800,126174350,12980,12980,12980,12980,0
20240314,164700,126174350,12980,12980,12980,12980,0
20240314,164600,126174350,12980,12980,12980,12980,0
20240314,164500,126174350,12980,12980,12980,12980,0
20240314,164400,126174350,12980,12980,12980,12980,0
20240314,164300,126174350,12980,12980,12980,12980,0
20240314,164200,126174350,12980,12980,12980,12980,0
20240314,164100,126174350,12980,12980,12980,12980,0
20240314,164000,126174350,12980,12980,12980,12980,0
20240314,163900,126174350,12980,12980,12980,12980,0
20240314,163800,126174350,12980,12980,12980,12980,0
20240314,163700,126174350,12980,12980,12980,12980,0
20240314,163600,126174350,12980,12980,12980,12980,0
20240314,163500,126174350,12980,12980,12980,12980,0
20240314,163400,126174350,12980,12980,12980,12980,0
20240314,163300,126174350,12980,12980,12980,12980,0
20240314,163200,126174350,12980,12980,12980,12980,0
20240314,163100,126174350,12980,12980,12980,12980,0
20240314,163000,126174350,12980,12980,12980,12980,0
20240314,162900,126174350,12980,12980,12980,12980,0
20240314,162800,126174350,12980,12980,12980,12980,0
20240314,162700,126174350,12980,12980,12980,12980,0
20240314,162600,126174350,12980,12980,12980,12980,0
20240314,162500,126174350,12980,12980,12980,12980,0
20240314,162400,126174350,12980,12980,12980,12980,163
20240314,162300,126174350,12980,12980,12980,12980,0
20240314,162200,126174350,12980,12980,12980,12980,0
20240314,162100,126174350,12980,12980,12980,12980,0
20240314,162000,126174350,12980,12980,12980,12980,0
20240314,161900,126174350,12980,12980,12980,12980,0
20240314,161800,126174350,12980,12980,12980,12980,0
20240314,161700,126174350,12980,12980,12980,12980,0
20240314,161600,126174350,12980,12980,12980,12980,0
20240314,161500,126174350,12980,12980,12980,12980,0
20240314,161400,126174350,12980,12980,12980,12980,0
20240314,161300,126174350,12980,12980,12980,12980,0
20240314,161200,126174350,12980,12980,12980,12980,0
20240314,161100,126174350,12980,12980,12980,12980,0
20240314,161000,126174350,12980,12980,12980,12980,0
20240314,160900,126174350,12980,12980,12980,12980,0
20240314,160800,126174350,12980,12980,12980,12980,0
20240314,160700,126174350,12980,12980,12980,12980,0
20240314,160600,126174350,12980,12980,12980,12980,0
20240314,160500,126174350,12980,12980,12980,12980,0
20240314,160400,126174350,12980,12980,12980,12980,0
20240314,160300,126174350,12980,12980,12980,12980,0
20240314,160200,126174350,12980,12980,12980,12980,0
20240314,160100,126174350,12980,12980,12980,12980,0
20240314,160000,126174350,12980,12980,12980,12980,0
20240314,155900,126174350,12980,12980,12980,12980,0
20240314,155800,126174350,12980,12980,12980,12980,0
20240314,155700,126174350,12980,12980,12980,12980,0
20240314,155600,126174350,12980,12980,12980,12980,0
20240314,155500,126174350,12980,12980,12980,12980,0
20240314,155400,126174350,12980,12980,12980,12980,163
20240314,155300,126174350,12980,12980,12980,12980,0
20240314,155200,126174350,12980,12980,12980,12980,0
20240314,155100,126174350,12980,12980,12980,12980,0
20240314,155000,126174350,12980,12980,12980,12980,0
20240314,154900,126174350,12980,12980,12980,12980,0
20240314,154800,126174350,12980,12980,12980,12980,0
20240314,154700,126174350,12980,12980,12980,12980,0
20240314,154600,126174350,12980,12980,12980,12980,0
20240314,154500,126174350,12980,12980,12980,12980,0
20240314,154400,126174350,12980,12980,12980,12980,0
20240314,154300,126174350,12980,12980,12980,12980,0
20240314,154200,126174350,12980,12980,12980,12980,0
20240314,154100,126174350,12980,12980,12980,12980,0
20240314,154000,126174350,12980,12980,12980,12980,0
20240314,153900,126174350,12980,12980,12980,12980,0
20240314,153800,126174350,12980,12980,12980,12980,0
20240314,153700,126174350,12980,12980,12980,12980,0
20240314,153600,126174350,12980,12980,12980,12980,0
20240314,153500,126174350,12980,12980,12980,12980,0
20240314,153400,126174350,12980,12980,12980,12980,0
20240314,153300,126174350,12980,12980,12980,12980,0
20240314,153200,126174350,12980,12980,12980,12980,0
20240314,153100,126174350,12980,12980,12980,12980,0
20240314,153000,126174350,12980,12980,12980,12980,163
20240314,152900,124058610,12980,12980,12980,12980,0
20240314,152800,124058610,12980,12980,12980,12980,0
20240314,152700,124058610,12980,12980,12980,12980,0
20240314,152600,124058610,12980,12980,12980,12980,0
20240314,152500,124058610,12980,12980,12980,12980,0
20240314,152400,124058610,12980,12980,12980,12980,0
20240314,152300,124058610,12980,12980,12980,12980,0
20240314,152200,124058610,12980,12980,12980,12980,0
20240314,152100,124058610,12980,12980,12980,12980,0
20240314,152000,124058610,12980,12980,12980,12980,0
20240314,151900,124058610,12980,12990,12990,12980,10
20240314,151800,123928800,13000,13000,13000,13000,0
20240314,151700,123928800,13000,13000,13000,13000,2
20240314,151600,123902800,12980,12980,12980,12980,0
20240314,151500,123902800,12980,12980,12980,12980,0
20240314,151400,123902800,12980,12980,12980,12980,3
20240314,151300,123863860,12980,12980,12980,12980,0
20240314,151200,123863860,12980,12980,12980,12980,0
20240314,151100,123863860,12980,12980,12980,12980,0
20240314,151000,123863860,12980,12980,12980,12980,1
20240314,150900,123850880,13020,13020,13020,13020,0
20240314,150800,123850880,13020,13020,13020,13020,0
20240314,150700,123850880,13020,13020,13020,13020,0
20240314,150600,123850880,13020,13020,13020,13020,0
20240314,150500,123850880,13020,13020,13020,13020,0
20240314,150400,123850880,13020,13020,13020,13020,0
20240314,150300,123850880,13020,13020,13020,13020,0
20240314,150200,123850880,13020,13020,13020,13020,3
20240314,150100,123811820,13020,13020,13020,13020,0
20240314,150000,123811820,13020,13020,13020,13020,1
20240314,145900,123798800,13020,13020,13020,13020,2
20240314,145800,123772760,13030,13010,13030,13010,16
20240314,145700,123564430,13020,13020,13020,13020,0
20240314,145600,123564430,13020,13030,13030,13020,36
20240314,145500,123095520,13030,13030,13030,13030,3
20240314,145400,123056430,13020,13020,13020,13020,21
20240314,145300,122783010,12990,12990,12990,12990,0
20240314,145200,122783010,12990,12990,12990,12990,59
20240314,145100,122016600,12990,12990,12990,12990,7
20240314,145000,121925670,12970,12970,12970,12970,204
20240314,144900,119279790,12970,12970,12970,12970,0
20240314,144800,119279790,12970,12970,12970,12970,0
20240314,144700,119279790,12970,12990,12990,12970,139
20240314,144600,117475760,12990,12990,12990,12990,155
20240314,144500,115462310,12990,12990,12990,12990,0
20240314,144400,115462310,12990,12990,12990,12990,0
20240314,144300,115462310,12990,12990,12990,12990,0
20240314,144200,115462310,12990,13040,13040,12980,658
20240314,144100,106895500,13070,13050,13070,13050,520
20240314,144000,100107470,13050,13050,13050,13050,10
20240314,143900,99976970,13050,13050,13050,13050,10
20240314,143800,99846470,13040,13040,13040,13040,0
20240314,143700,99846470,13040,13040,13040,13040,10
20240314,143600,99716070,13050,13050,13050,13050,10
20240314,143500,99585570,13050,13050,13050,13050,10
20240314,143400,99455070,13050,13050,13050,13050,11
20240314,143300,99311520,13040,13040,13040,13040,0
20240314,143200,99311520,13040,13040,13040,13040,0
20240314,143100,99311520,13040,13040,13040,13040,10
20240314,143000,99181120,13030,13030,13030,13030,0
20240314,142900,99181120,13030,13030,13030,13030,0
20240314,142800,99181120,13030,13030,13030,13030,0
20240314,142700,99181120,13030,13030,13030,13030,0
20240314,142600,99181120,13030,13030,13030,13030,0
20240314,142500,99181120,13030,13040,13040,13030,227
20240314,142400,96221210,13040,13040,13040,13040,0
20240314,142300,96221210,13040,13040,13040,13040,0
20240314,142200,96221210,13040,13040,13040,13040,8
20240314,142100,96116890,13040,13040,13040,13040,13
20240314,142000,95947370,13040,13040,13040,13040,12
20240314,141900,95790890,13040,13040,13040,13040,18
20240314,141800,95556170,13040,13040,13040,13040,10
20240314,141700,95425770,13040,13040,13040,13040,10
20240314,141600,95295370,13040,13040,13040,13030,15
20240314,141500,95099780,13040,13040,13040,13040,16
20240314,141400,94891140,13040,13040,13040,13040,10
20240314,141300,94760740,13040,13040,13040,13040,0
20240314,141200,94760740,13040,13040,13040,13040,1
20240314,141100,94747700,13020,13020,13020,13020,0
20240314,141000,94747700,13020,13020,13020,13020,0
20240314,140900,94747700,13020,13020,13020,13020,6
20240314,140800,94669580,13010,13010,13010,13010,0
20240314,140700,94669580,13010,13010,13010,13010,0
20240314,140600,94669580,13010,13010,13010,13010,1
20240314,140500,94656570,13020,13020,13020,13020,18
20240314,140400,94422210,13030,13040,13040,13030,41
20240314,140300,93887800,13020,13020,13020,13020,7
20240314,140200,93796660,13020,13020,13020,13020,20
20240314,140100,93536260,13020,13020,13020,13020,8
20240314,140000,93432100,13020,13020,13020,13020,9
20240314,135900,93314920,12990,12990,12990,12990,0
20240314,135800,93314920,12990,12990,12990,12990,0
20240314,135700,93314920,12990,12990,12990,12990,50
20240314,135600,92665420,13020,13020,13020,13020,10
20240314,135500,92535220,12990,12990,12990,12990,287
20240314,135400,88807090,12990,12990,12990,12990,88
20240314,135300,87663970,12990,12990,12990,12990,10
20240314,135200,87534070,12990,12990,12990,12990,9
20240314,135100,87417160,12990,12990,12990,12990,9
20240314,135000,87300250,12990,12990,12990,12990,15
20240314,134900,87105400,12990,12990,12990,12990,9
20240314,134800,86988490,12990,12990,12990,12990,10
20240314,134700,86858590,12990,12990,12990,12990,9
20240314,134600,86741680,12990,12990,12990,12990,10
20240314,134500,86611780,12980,12980,12980,12980,229
20240314,134400,83639360,12980,12980,12980,12980,10
20240314,134300,83509560,12980,12980,12980,12980,11
20240314,134200,83366780,12970,12970,12970,12970,0
20240314,134100,83366780,12970,12970,12970,12970,0
20240314,134000,83366780,12970,12970,12970,12970,8
20240314,133900,83263020,12970,12970,12970,12970,9
20240314,133800,83146290,12970,12970,12970,12970,130
20240314,133700,81460190,12970,12970,12970,12970,10
20240314,133600,81330490,12970,12970,12970,12970,0
20240314,133500,81330490,12970,12970,12970,12970,2
20240314,133400,81304550,12960,12960,12960,12960,0
20240314,133300,81304550,12960,12970,12970,12960,95
20240314,133200,80072580,12970,12980,12980,12970,96
20240314,133100,78826890,12970,12980,12980,12970,196
20240314,133000,76283150,12980,12980,12980,12980,9
20240314,132900,76166330,12980,12980,12980,12980,10
20240314,132800,76036530,12980,12980,12980,12980,9
20240314,132700,75919710,12980,12980,12980,12980,9
20240314,132600,75802890,12970,12970,12970,12970,0
20240314,132500,75802890,12970,12970,12970,12970,0
20240314,132400,75802890,12970,12980,12980,12970,13
20240314,132300,75634210,12980,12970,12980,12970,40
20240314,132200,75115060,12980,12980,12980,12980,4
20240314,132100,75063140,12980,12980,12980,12980,14
20240314,132000,74881420,12980,12980,12980,12980,5
20240314,131900,74816520,12980,12980,12980,12980,6
20240314,131800,74738640,12980,12980,12980,12980,8
20240314,131700,74634800,12980,12980,12980,12980,6
20240314,131600,74556920,12970,12970,12970,12970,1
20240314,131500,74543950,12970,12970,12970,12970,14
20240314,131400,74362370,12960,12960,12960,12960,0
20240314,131300,74362370,12960,12960,12960,12960,0
20240314,131200,74362370,12960,12960,12960,12960,1
20240314,131100,74349410,12950,12950,12950,12950,0
20240314,131000,74349410,12950,12950,12950,12950,14
20240314,130900,74168110,12960,12960,12960,12960,0
20240314,130800,74168110,12960,12960,12960,12960,17
20240314,130700,73947790,12960,12960,12960,12960,0
20240314,130600,73947790,12960,12960,12960,12960,0
20240314,130500,73947790,12960,12960,12960,12960,0
20240314,130400,73947790,12960,12960,12960,12960,0
20240314,130300,73947790,12960,12960,12960,12960,0
20240314,130200,73947790,12960,12960,12960,12960,0
20240314,130100,73947790,12960,12960,12960,12960,0
20240314,130000,73947790,12960,12960,12960,12960,0
20240314,125900,73947790,12960,12960,12960,12960,0
20240314,125800,73947790,12960,12960,12960,12960,0
20240314,125700,73947790,12960,12960,12960,12960,0
20240314,125600,73947790,12960,12960,12960,12960,0
20240314,125500,73947790,12960,12960,12960,12960,1
20240314,125400,73934830,12980,12980,12980,12980,0
20240314,125300,73934830,12980,12960,12980,12960,2
20240314,125200,73908890,12960,12960,12960,12960,0
20240314,125100,73908890,12960,12960,12960,12960,0
20240314,125000,73908890,12960,12960,12960,12960,1
20240314,124900,73895930,12960,12960,12960,12960,0
20240314,124800,73895930,12960,12960,12960,12960,0
20240314,124700,73895930,12960,12960,12960,12960,0
20240314,124600,73895930,12960,12960,12960,12960,0
20240314,124500,73895930,12960,12960,12960,12960,0
20240314,124400,73895930,12960,12960,12960,12960,0
20240314,124300,73895930,12960,12960,12960,12960,0
20240314,124200,73895930,12960,12960,12960,12960,75
20240314,124100,72923930,12960,12960,12960,12960,0
20240314,124000,72923930,12960,12960,12960,12960,0
20240314,123900,72923930,12960,12960,12960,12960,0
20240314,123800,72923930,12960,12960,12960,12960,2
20240314,123700,72898010,12950,12950,12950,12950,0
20240314,123600,72898010,12950,12950,12950,12950,0
20240314,123500,72898010,12950,12950,12950,12950,10
20240314,123400,72768510,12960,12960,12960,12960,1
20240314,123300,72755550,12960,12960,12960,12960,0
20240314,123200,72755550,12960,12960,12960,12960,0
20240314,123100,72755550,12960,12960,12960,12960,0
20240314,123000,72755550,12960,12960,12960,12960,0
20240314,122900,72755550,12960,12960,12960,12960,0
20240314,122800,72755550,12960,12960,12960,12960,1
20240314,122700,72742590,12960,12960,12960,12960,0
20240314,122600,72742590,12960,12960,12960,12960,0
20240314,122500,72742590,12960,12960,12960,12960,0
20240314,122400,72742590,12960,12960,12960,12960,0
20240314,122300,72742590,12960,12960,12960,12960,0
20240314,122200,72742590,12960,12960,12960,12960,0
20240314,122100,72742590,12960,12960,12960,12960,0
20240314,122000,72742590,12960,12960,12960,12960,0
20240314,121900,72742590,12960,12960,12960,12960,0
20240314,121800,72742590,12960,12960,12960,12960,0
20240314,121700,72742590,12960,12960,12960,12960,0
20240314,121600,72742590,12960,12960,12960,12960,0
20240314,121500,72742590,12960,12960,12960,12960,13
20240314,121400,72574110,12950,12960,12960,12950,107
20240314,121300,71187570,12960,12960,12960,12960,0
20240314,121200,71187570,12960,12960,12960,12960,0
20240314,121100,71187570,12960,12960,12960,12960,0
20240314,121000,71187570,12960,12960,12960,12960,13
20240314,120900,71019090,12960,12970,12970,12960,89
20240314,120800,69864950,12970,12970,12970,12970,0
20240314,120700,69864950,12970,12970,12970,12970,2
20240314,120600,69839010,12980,12980,12980,12980,0
20240314,120500,69839010,12980,12980,12980,12980,101
20240314,120400,68528030,12980,12980,12980,12980,0
20240314,120300,68528030,12980,12980,12980,12980,4
20240314,120200,68476110,12980,12980,12980,12980,0
20240314,120100,68476110,12980,12980,12980,12980,0
20240314,120000,68476110,12980,12980,12980,12980,162
20240314,115900,66373350,12950,12950,12950,12950,0
20240314,115800,66373350,12950,12950,12950,12950,0
20240314,115700,66373350,12950,12950,12950,12950,0
20240314,115600,66373350,12950,12950,12950,12950,0
20240314,115500,66373350,12950,12940,12950,12940,5
20240314,115400,66308610,12950,12950,12950,12950,45
20240314,115300,65725860,12950,12940,12950,12940,30
20240314,115200,65337650,12920,12920,12920,12920,0
20240314,115100,65337650,12920,12920,12920,12920,0
20240314,115000,65337650,12920,12920,12920,12920,21
20240314,114900,65066330,12910,12910,12910,12910,0
20240314,114800,65066330,12910,12910,12910,12910,0
20240314,114700,65066330,12910,12910,12910,12910,0
20240314,114600,65066330,12910,12910,12910,12910,0
20240314,114500,65066330,12910,12930,12930,12910,166
20240314,114400,62921680,12940,12940,12940,12940,200
20240314,114300,60333680,12930,12930,12930,12930,0
20240314,114200,60333680,12930,12930,12930,12930,1
20240314,114100,60320750,12930,12930,12930,12930,0
20240314,114000,60320750,12930,12930,12930,12930,0
20240314,113900,60320750,12930,12930,12930,12930,0
20240314,113800,60320750,12930,12930,12930,12930,0
20240314,113700,60320750,12930,12930,12930,12930,0
20240314,113600,60320750,12930,12930,12930,12930,0
20240314,113500,60320750,12930,12930,12930,12930,31
20240314,113400,59919920,12930,12930,12930,12930,0
20240314,113300,59919920,12930,12930,12930,12930,0
20240314,113200,59919920,12930,12930,12930,12930,0
20240314,113100,59919920,12930,12930,12930,12930,0
20240314,113000,59919920,12930,12930,12930,12930,0
20240314,112900,59919920,12930,12930,12930,12930,77
20240314,112800,58924310,12910,12910,12910,12910,0
20240314,112700,58924310,12910,12910,12910,12910,0
20240314,112600,58924310,12910,12910,12910,12910,23
20240314,112500,58627380,12920,12920,12920,12920,0
20240314,112400,58627380,12920,12920,12920,12920,0
20240314,112300,58627380,12920,12920,12920,12920,0
20240314,112200,58627380,12920,12920,12920,12920,0
20240314,112100,58627380,12920,12920,12920,12920,0
20240314,112000,58627380,12920,12920,12920,12920,0
20240314,111900,58627380,12920,12920,12920,12920,0
20240314,111800,58627380,12920,12920,12920,12920,0
20240314,111700,58627380,12920,12920,12920,12920,0
20240314,111600,58627380,12920,12920,12920,12920,0
20240314,111500,58627380,12920,12920,12920,12920,20
20240314,111400,58368980,12920,12920,12920,12920,0
20240314,111300,58368980,12920,12920,12920,12920,0
20240314,111200,58368980,12920,12920,12920,12920,0
20240314,111100,58368980,12920,12920,12920,12920,0
20240314,111000,58368980,12920,12930,12930,12910,200
20240314,110900,55785160,12930,12930,12930,12930,0
20240314,110800,55785160,12930,12930,12930,12930,0
20240314,110700,55785160,12930,12930,12930,12930,0
20240314,110600,55785160,12930,12990,12990,12930,576
20240314,110500,48307780,12950,12970,13040,12950,123
20240314,110400,46711920,12970,12970,12970,12970,0
20240314,110300,46711920,12970,12970,12970,12970,0
20240314,110200,46711920,12970,12970,12970,12970,0
20240314,110100,46711920,12970,12970,12970,12970,0
20240314,110000,46711920,12970,12970,12970,12970,0
20240314,105900,46711920,12970,12970,12970,12970,0
20240314,105800,46711920,12970,12970,12970,12970,1
20240314,105700,46698950,12970,12970,12970,12970,7
20240314,105600,46608160,12970,12970,12970,12970,0
20240314,105500,46608160,12970,12970,12970,12970,0
20240314,105400,46608160,12970,12970,12970,12970,30
20240314,105300,46219060,12930,12930,12930,12930,0
20240314,105200,46219060,12930,12930,12930,12930,157
20240314,105100,44189050,12930,12930,12930,12930,0
20240314,105000,44189050,12930,12930,12930,12930,0
20240314,104900,44189050,12930,12930,12930,12930,0
20240314,104800,44189050,12930,12930,12930,12930,5
20240314,104700,44124400,12930,12930,12930,12930,2
20240314,104600,44098540,12920,12920,12920,12920,0
20240314,104500,44098540,12920,12920,12920,12920,0
20240314,104400,44098540,12920,12920,12920,12920,0
20240314,104300,44098540,12920,12920,12920,12920,0
20240314,104200,44098540,12920,12920,12920,12920,0
20240314,104100,44098540,12920,12920,12920,12920,0
20240314,104000,44098540,12920,12920,12920,12920,0
20240314,103900,44098540,12920,12920,12920,12920,0
20240314,103800,44098540,12920,12920,12920,12920,1
20240314,103700,44085620,12930,12930,12930,12930,0
20240314,103600,44085620,12930,12930,12930,12930,15
20240314,103500,43891670,12930,12930,12930,12930,0
20240314,103400,43891670,12930,12930,12930,12930,19
20240314,103300,43646000,12940,12940,12940,12940,1
20240314,103200,43633060,12940,12940,12940,12940,41
20240314,103100,43102520,12940,12940,12940,12940,1
20240314,103000,43089580,12950,12950,12950,12950,0
20240314,102900,43089580,12950,12950,12950,12950,0
20240314,102800,43089580,12950,12950,12950,12950,0
20240314,102700,43089580,12950,12950,12950,12950,0
20240314,102600,43089580,12950,12950,12950,12950,0
20240314,102500,43089580,12950,12950,12950,12950,0
20240314,102400,43089580,12950,12950,12950,12950,1
20240314,102300,43076630,12950,12950,12950,12950,0
20240314,102200,43076630,12950,12950,12950,12950,0
20240314,102100,43076630,12950,12950,12950,12950,5
20240314,102000,43011880,12940,12940,12940,12940,10
20240314,101900,42882480,12940,12940,12940,12940,0
20240314,101800,42882480,12940,12940,12940,12940,25
20240314,101700,42558980,12960,12960,12960,12960,0
20240314,101600,42558980,12960,12960,12960,12960,0
20240314,101500,42558980,12960,12960,12960,12960,590
20240314,101400,34912580,12950,12940,12950,12940,2
20240314,101300,34886690,12940,12940,12940,12940,1
20240314,101200,34873750,12930,12930,12930,12930,0
20240314,101100,34873750,12930,12930,12930,12930,13
20240314,101000,34705660,12930,12930,12930,12930,0
20240314,100900,34705660,12930,12920,12930,12920,2
20240314,100800,34679810,12910,12900,12910,12900,2
20240314,100700,34654000,12890,12890,12890,12890,1
20240314,100600,34641110,12880,12870,12880,12870,7
20240314,100500,34551010,12860,12860,12860,12860,0
20240314,100400,34551010,12860,12860,12860,12860,0
20240314,100300,34551010,12860,12860,12860,12860,0
20240314,100200,34551010,12860,12850,12860,12850,1486
20240314,100100,15455640,12850,12850,12850,12850,25
20240314,100000,15134390,12850,12850,12850,12850,1
20240314,095900,15121540,12850,12850,12850,12850,25
20240314,095800,14800290,12840,12840,12840,12840,0
20240314,095700,14800290,12840,12840,12840,12840,0
20240314,095600,14800290,12840,12840,12840,12840,0
20240314,095500,14800290,12840,12840,12840,12840,19
20240314,095400,14556330,12840,12840,12840,12840,26
20240314,095300,14222490,12840,12840,12840,12840,0
20240314,095200,14222490,12840,12840,12840,12840,0
20240314,095100,14222490,12840,12840,12840,12840,0
20240314,095000,14222490,12840,12840,12840,12840,0
20240314,094900,14222490,12840,12840,12840,12840,0
20240314,094800,14222490,12840,12840,12840,12840,0
20240314,094700,14222490,12840,12840,12840,12840,0
20240314,094600,14222490,12840,12840,12840,12840,18
20240314,094500,13991370,12840,12840,12840,12840,0
20240314,094400,13991370,12840,12840,12840,12840,0
20240314,094300,13991370,12840,12840,12840,12840,0
20240314,094200,13991370,12840,12840,12840,12840,1
20240314,094100,13978530,12840,12840,12840,12840,0
20240314,094000,13978530,12840,12840,12840,12840,54
20240314,093900,13285170,12820,12840,12840,12820,18
20240314,093800,13054390,12840,12840,12840,12840,1
20240314,093700,13041550,12820,12820,12820,12820,20
20240314,093600,12785150,12800,12800,12800,12800,0
20240314,093500,12785150,12800,12800,12800,12800,11
20240314,093400,12644350,12800,12800,12800,12800,0
20240314,093300,12644350,12800,12800,12800,12800,0
20240314,093200,12644350,12800,12800,12800,12800,0
20240314,093100,12644350,12800,12800,12800,12800,0
20240314,093000,12644350,12800,12800,12800,12800,13
20240314,092900,12477950,12800,12800,12800,12800,0
20240314,092800,12477950,12800,12800,12800,12800,0
20240314,092700,12477950,12800,12830,12830,12800,264
20240314,092600,9094250,12830,12840,12840,12830,120
20240314,092500,7553490,12840,12860,12860,12840,269
20240314,092400,4096940,12850,12850,12850,12850,2
20240314,092300,4071240,12860,12860,12860,12860,71
20240314,092200,3158180,12850,12850,12850,12850,4
20240314,092100,3106780,12850,12880,12880,12850,5
20240314,092000,3042500,12870,12880,12880,12870,122
20240314,091900,1471150,12880,12880,12880,12880,2
20240314,091800,1445390,12880,12880,12880,12880,9
20240314,091700,1329470,12880,12900,12900,12880,45
20240314,091600,749830,12910,12910,12910,12910,12
20240314,091500,594910,12910,12910,12910,12910,1
20240314,091400,582000,12930,12930,12930,12930,0
20240314,091300,582000,12930,12930,12930,12930,40
20240314,091200,64800,12980,12980,12980,12980,0
20240314,091100,64800,12980,12980,12980,12980,0
20240314,091000,64800,12980,12980,12980,12980,0
20240314,090900,64800,12980,12980,12980,12980,0
20240314,090800,64800,12980,12980,12980,12980,0
20240314,090700,64800,12980,12980,12980,12980,0
20240314,090600,64800,12980,12980,12980,12980,1
20240314,090500,51820,12850,12850,12850,12850,0
20240314,090400,51820,12850,12850,12850,12850,0
20240314,090300,51820,12850,12850,12850,12850,0
20240314,090200,51820,12850,12850,12850,12850,0
20240314,090100,51820,12850,12850,12850,12850,0
20240314,090000,51820,12850,12990,12990,12850,4