KissMeData/084440/min/candle-20240314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,195400,120074058,1320,1320,1320,1320,868
20240314,195300,120074058,1320,1320,1320,1320,0
20240314,195200,120074058,1320,1320,1320,1320,0
20240314,195100,120074058,1320,1320,1320,1320,0
20240314,195000,120074058,1320,1320,1320,1320,0
20240314,194900,120074058,1320,1320,1320,1320,0
20240314,194800,120074058,1320,1320,1320,1320,0
20240314,194700,120074058,1320,1320,1320,1320,0
20240314,194600,120074058,1320,1320,1320,1320,0
20240314,194500,120074058,1320,1320,1320,1320,0
20240314,194400,120074058,1320,1320,1320,1320,0
20240314,194300,120074058,1320,1320,1320,1320,0
20240314,194200,120074058,1320,1320,1320,1320,0
20240314,194100,120074058,1320,1320,1320,1320,0
20240314,194000,120074058,1320,1320,1320,1320,0
20240314,193900,120074058,1320,1320,1320,1320,0
20240314,193800,120074058,1320,1320,1320,1320,0
20240314,193700,120074058,1320,1320,1320,1320,0
20240314,193600,120074058,1320,1320,1320,1320,0
20240314,193500,120074058,1320,1320,1320,1320,0
20240314,193400,120074058,1320,1320,1320,1320,0
20240314,193300,120074058,1320,1320,1320,1320,0
20240314,193200,120074058,1320,1320,1320,1320,0
20240314,193100,120074058,1320,1320,1320,1320,0
20240314,193000,120074058,1320,1320,1320,1320,0
20240314,192900,120074058,1320,1320,1320,1320,0
20240314,192800,120074058,1320,1320,1320,1320,0
20240314,192700,120074058,1320,1320,1320,1320,0
20240314,192600,120074058,1320,1320,1320,1320,0
20240314,192500,120074058,1320,1320,1320,1320,0
20240314,192400,120074058,1320,1320,1320,1320,868
20240314,192300,120074058,1320,1320,1320,1320,0
20240314,192200,120074058,1320,1320,1320,1320,0
20240314,192100,120074058,1320,1320,1320,1320,0
20240314,192000,120074058,1320,1320,1320,1320,0
20240314,191900,120074058,1320,1320,1320,1320,0
20240314,191800,120074058,1320,1320,1320,1320,0
20240314,191700,120074058,1320,1320,1320,1320,0
20240314,191600,120074058,1320,1320,1320,1320,0
20240314,191500,120074058,1320,1320,1320,1320,0
20240314,191400,120074058,1320,1320,1320,1320,0
20240314,191300,120074058,1320,1320,1320,1320,0
20240314,191200,120074058,1320,1320,1320,1320,0
20240314,191100,120074058,1320,1320,1320,1320,0
20240314,191000,120074058,1320,1320,1320,1320,0
20240314,190900,120074058,1320,1320,1320,1320,0
20240314,190800,120074058,1320,1320,1320,1320,0
20240314,190700,120074058,1320,1320,1320,1320,0
20240314,190600,120074058,1320,1320,1320,1320,0
20240314,190500,120074058,1320,1320,1320,1320,0
20240314,190400,120074058,1320,1320,1320,1320,0
20240314,190300,120074058,1320,1320,1320,1320,0
20240314,190200,120074058,1320,1320,1320,1320,0
20240314,190100,120074058,1320,1320,1320,1320,0
20240314,190000,120074058,1320,1320,1320,1320,0
20240314,185900,120074058,1320,1320,1320,1320,0
20240314,185800,120074058,1320,1320,1320,1320,0
20240314,185700,120074058,1320,1320,1320,1320,0
20240314,185600,120074058,1320,1320,1320,1320,0
20240314,185500,120074058,1320,1320,1320,1320,0
20240314,185400,120074058,1320,1320,1320,1320,868
20240314,185300,120074058,1320,1320,1320,1320,0
20240314,185200,120074058,1320,1320,1320,1320,0
20240314,185100,120074058,1320,1320,1320,1320,0
20240314,185000,120074058,1320,1320,1320,1320,0
20240314,184900,120074058,1320,1320,1320,1320,0
20240314,184800,120074058,1320,1320,1320,1320,0
20240314,184700,120074058,1320,1320,1320,1320,0
20240314,184600,120074058,1320,1320,1320,1320,0
20240314,184500,120074058,1320,1320,1320,1320,0
20240314,184400,120074058,1320,1320,1320,1320,0
20240314,184300,120074058,1320,1320,1320,1320,0
20240314,184200,120074058,1320,1320,1320,1320,0
20240314,184100,120074058,1320,1320,1320,1320,0
20240314,184000,120074058,1320,1320,1320,1320,0
20240314,183900,120074058,1320,1320,1320,1320,0
20240314,183800,120074058,1320,1320,1320,1320,0
20240314,183700,120074058,1320,1320,1320,1320,0
20240314,183600,120074058,1320,1320,1320,1320,0
20240314,183500,120074058,1320,1320,1320,1320,0
20240314,183400,120074058,1320,1320,1320,1320,0
20240314,183300,120074058,1320,1320,1320,1320,0
20240314,183200,120074058,1320,1320,1320,1320,0
20240314,183100,120074058,1320,1320,1320,1320,0
20240314,183000,120074058,1320,1320,1320,1320,0
20240314,182900,120074058,1320,1320,1320,1320,0
20240314,182800,120074058,1320,1320,1320,1320,0
20240314,182700,120074058,1320,1320,1320,1320,0
20240314,182600,120074058,1320,1320,1320,1320,0
20240314,182500,120074058,1320,1320,1320,1320,0
20240314,182400,120074058,1320,1320,1320,1320,868
20240314,182300,120074058,1320,1320,1320,1320,0
20240314,182200,120074058,1320,1320,1320,1320,0
20240314,182100,120074058,1320,1320,1320,1320,0
20240314,182000,120074058,1320,1320,1320,1320,0
20240314,181900,120074058,1320,1320,1320,1320,0
20240314,181800,120074058,1320,1320,1320,1320,0
20240314,181700,120074058,1320,1320,1320,1320,0
20240314,181600,120074058,1320,1320,1320,1320,0
20240314,181500,120074058,1320,1320,1320,1320,0
20240314,181400,120074058,1320,1320,1320,1320,0
20240314,181300,120074058,1320,1320,1320,1320,0
20240314,181200,120074058,1320,1320,1320,1320,0
20240314,181100,120074058,1320,1320,1320,1320,0
20240314,181000,120074058,1320,1320,1320,1320,0
20240314,180900,120074058,1320,1320,1320,1320,0
20240314,180800,120074058,1320,1320,1320,1320,0
20240314,180700,120074058,1320,1320,1320,1320,0
20240314,180600,120074058,1320,1320,1320,1320,0
20240314,180500,120074058,1320,1320,1320,1320,0
20240314,180400,120074058,1320,1320,1320,1320,0
20240314,180300,120074058,1320,1320,1320,1320,0
20240314,180200,120074058,1320,1320,1320,1320,0
20240314,180100,120074058,1320,1320,1320,1320,0
20240314,180000,120074058,1320,1320,1320,1320,0
20240314,175900,120074058,1320,1320,1320,1320,0
20240314,175800,120074058,1320,1320,1320,1320,0
20240314,175700,120074058,1320,1320,1320,1320,0
20240314,175600,120074058,1320,1320,1320,1320,0
20240314,175500,120074058,1320,1320,1320,1320,0
20240314,175400,120074058,1320,1320,1320,1320,868
20240314,175300,120074058,1320,1320,1320,1320,0
20240314,175200,120074058,1320,1320,1320,1320,0
20240314,175100,120074058,1320,1320,1320,1320,0
20240314,175000,120074058,1320,1320,1320,1320,0
20240314,174900,120074058,1320,1320,1320,1320,0
20240314,174800,120074058,1320,1320,1320,1320,0
20240314,174700,120074058,1320,1320,1320,1320,0
20240314,174600,120074058,1320,1320,1320,1320,0
20240314,174500,120074058,1320,1320,1320,1320,0
20240314,174400,120074058,1320,1320,1320,1320,0
20240314,174300,120074058,1320,1320,1320,1320,0
20240314,174200,120074058,1320,1320,1320,1320,0
20240314,174100,120074058,1320,1320,1320,1320,0
20240314,174000,120074058,1320,1320,1320,1320,0
20240314,173900,120074058,1320,1320,1320,1320,0
20240314,173800,120074058,1320,1320,1320,1320,0
20240314,173700,120074058,1320,1320,1320,1320,0
20240314,173600,120074058,1320,1320,1320,1320,0
20240314,173500,120074058,1320,1320,1320,1320,0
20240314,173400,120074058,1320,1320,1320,1320,0
20240314,173300,120074058,1320,1320,1320,1320,0
20240314,173200,120074058,1320,1320,1320,1320,0
20240314,173100,120074058,1320,1320,1320,1320,0
20240314,173000,120074058,1320,1320,1320,1320,0
20240314,172900,120074058,1320,1320,1320,1320,0
20240314,172800,120074058,1320,1320,1320,1320,0
20240314,172700,120074058,1320,1320,1320,1320,0
20240314,172600,120074058,1320,1320,1320,1320,0
20240314,172500,120074058,1320,1320,1320,1320,0
20240314,172400,120074058,1320,1320,1320,1320,868
20240314,172300,120074058,1320,1320,1320,1320,0
20240314,172200,120074058,1320,1320,1320,1320,0
20240314,172100,120074058,1320,1320,1320,1320,0
20240314,172000,120074058,1320,1320,1320,1320,0
20240314,171900,120074058,1320,1320,1320,1320,0
20240314,171800,120074058,1320,1320,1320,1320,0
20240314,171700,120074058,1320,1320,1320,1320,0
20240314,171600,120074058,1320,1320,1320,1320,0
20240314,171500,120074058,1320,1320,1320,1320,0
20240314,171400,120074058,1320,1320,1320,1320,0
20240314,171300,120074058,1320,1320,1320,1320,0
20240314,171200,120074058,1320,1320,1320,1320,0
20240314,171100,120074058,1320,1320,1320,1320,0
20240314,171000,120074058,1320,1320,1320,1320,0
20240314,170900,120074058,1320,1320,1320,1320,0
20240314,170800,120074058,1320,1320,1320,1320,0
20240314,170700,120074058,1320,1320,1320,1320,0
20240314,170600,120074058,1320,1320,1320,1320,0
20240314,170500,120074058,1320,1320,1320,1320,0
20240314,170400,120074058,1320,1320,1320,1320,0
20240314,170300,120074058,1320,1320,1320,1320,0
20240314,170200,120074058,1320,1320,1320,1320,0
20240314,170100,120074058,1320,1320,1320,1320,0
20240314,170000,120074058,1320,1320,1320,1320,0
20240314,165900,120074058,1320,1320,1320,1320,0
20240314,165800,120074058,1320,1320,1320,1320,0
20240314,165700,120074058,1320,1320,1320,1320,0
20240314,165600,120074058,1320,1320,1320,1320,0
20240314,165500,120074058,1320,1320,1320,1320,0
20240314,165400,120074058,1320,1320,1320,1320,868
20240314,165300,120074058,1320,1320,1320,1320,0
20240314,165200,120074058,1320,1320,1320,1320,0
20240314,165100,120074058,1320,1320,1320,1320,0
20240314,165000,120074058,1320,1320,1320,1320,0
20240314,164900,120074058,1320,1320,1320,1320,0
20240314,164800,120074058,1320,1320,1320,1320,0
20240314,164700,120074058,1320,1320,1320,1320,0
20240314,164600,120074058,1320,1320,1320,1320,0
20240314,164500,120074058,1320,1320,1320,1320,0
20240314,164400,120074058,1320,1320,1320,1320,0
20240314,164300,120074058,1320,1320,1320,1320,0
20240314,164200,120074058,1320,1320,1320,1320,0
20240314,164100,120074058,1320,1320,1320,1320,0
20240314,164000,120074058,1320,1320,1320,1320,0
20240314,163900,120074058,1320,1320,1320,1320,0
20240314,163800,120074058,1320,1320,1320,1320,0
20240314,163700,120074058,1320,1320,1320,1320,0
20240314,163600,120074058,1320,1320,1320,1320,0
20240314,163500,120074058,1320,1320,1320,1320,0
20240314,163400,120074058,1320,1320,1320,1320,0
20240314,163300,120074058,1320,1320,1320,1320,0
20240314,163200,120074058,1320,1320,1320,1320,0
20240314,163100,120074058,1320,1320,1320,1320,0
20240314,163000,120074058,1320,1320,1320,1320,0
20240314,162900,120074058,1320,1320,1320,1320,0
20240314,162800,120074058,1320,1320,1320,1320,0
20240314,162700,120074058,1320,1320,1320,1320,0
20240314,162600,120074058,1320,1320,1320,1320,0
20240314,162500,120074058,1320,1320,1320,1320,0
20240314,162400,120074058,1320,1320,1320,1320,868
20240314,162300,120074058,1320,1320,1320,1320,0
20240314,162200,120074058,1320,1320,1320,1320,0
20240314,162100,120074058,1320,1320,1320,1320,0
20240314,162000,120074058,1320,1320,1320,1320,0
20240314,161900,120074058,1320,1320,1320,1320,0
20240314,161800,120074058,1320,1320,1320,1320,0
20240314,161700,120074058,1320,1320,1320,1320,0
20240314,161600,120074058,1320,1320,1320,1320,0
20240314,161500,120074058,1320,1320,1320,1320,0
20240314,161400,120074058,1320,1320,1320,1320,0
20240314,161300,120074058,1320,1320,1320,1320,0
20240314,161200,120074058,1320,1320,1320,1320,0
20240314,161100,120074058,1320,1320,1320,1320,0
20240314,161000,120074058,1320,1320,1320,1320,0
20240314,160900,120074058,1320,1320,1320,1320,0
20240314,160800,120074058,1320,1320,1320,1320,0
20240314,160700,120074058,1320,1320,1320,1320,0
20240314,160600,120074058,1320,1320,1320,1320,0
20240314,160500,120074058,1320,1320,1320,1320,0
20240314,160400,120074058,1320,1320,1320,1320,0
20240314,160300,120074058,1320,1320,1320,1320,0
20240314,160200,120074058,1320,1320,1320,1320,0
20240314,160100,120074058,1320,1320,1320,1320,0
20240314,160000,120074058,1320,1320,1320,1320,0
20240314,155900,120074058,1320,1320,1320,1320,0
20240314,155800,120074058,1320,1320,1320,1320,0
20240314,155700,120074058,1320,1320,1320,1320,0
20240314,155600,120074058,1320,1320,1320,1320,0
20240314,155500,120074058,1320,1320,1320,1320,0
20240314,155400,120074058,1320,1320,1320,1320,868
20240314,155300,120074058,1320,1320,1320,1320,0
20240314,155200,120074058,1320,1320,1320,1320,0
20240314,155100,120074058,1320,1320,1320,1320,0
20240314,155000,120074058,1320,1320,1320,1320,0
20240314,154900,120074058,1320,1320,1320,1320,0
20240314,154800,120074058,1320,1320,1320,1320,0
20240314,154700,120074058,1320,1320,1320,1320,0
20240314,154600,120074058,1320,1320,1320,1320,0
20240314,154500,120074058,1320,1320,1320,1320,0
20240314,154400,120074058,1320,1320,1320,1320,0
20240314,154300,120074058,1320,1320,1320,1320,0
20240314,154200,120074058,1320,1320,1320,1320,0
20240314,154100,120074058,1320,1320,1320,1320,0
20240314,154000,120074058,1320,1320,1320,1320,0
20240314,153900,120074058,1320,1320,1320,1320,0
20240314,153800,120074058,1320,1320,1320,1320,0
20240314,153700,120074058,1320,1320,1320,1320,0
20240314,153600,120074058,1320,1320,1320,1320,0
20240314,153500,120074058,1320,1320,1320,1320,0
20240314,153400,120074058,1320,1320,1320,1320,0
20240314,153300,120074058,1320,1320,1320,1320,0
20240314,153200,120074058,1320,1320,1320,1320,0
20240314,153100,120074058,1320,1320,1320,1320,0
20240314,153000,120074058,1320,1320,1320,1320,868
20240314,152900,118928298,1328,1328,1328,1328,0
20240314,152800,118928298,1328,1328,1328,1328,0
20240314,152700,118928298,1328,1328,1328,1328,0
20240314,152600,118928298,1328,1328,1328,1328,0
20240314,152500,118928298,1328,1328,1328,1328,0
20240314,152400,118928298,1328,1328,1328,1328,0
20240314,152300,118928298,1328,1328,1328,1328,0
20240314,152200,118928298,1328,1328,1328,1328,0
20240314,152100,118928298,1328,1328,1328,1328,0
20240314,152000,118928298,1328,1328,1328,1328,0
20240314,151900,118928298,1328,1327,1328,1321,91
20240314,151800,118807895,1326,1327,1327,1326,302
20240314,151700,118407143,1327,1327,1327,1327,0
20240314,151600,118407143,1327,1327,1327,1327,0
20240314,151500,118407143,1327,1327,1327,1327,3
20240314,151400,118403162,1320,1320,1320,1320,0
20240314,151300,118403162,1320,1320,1320,1320,0
20240314,151200,118403162,1320,1320,1320,1320,1
20240314,151100,118401842,1320,1320,1320,1320,0
20240314,151000,118401842,1320,1320,1320,1320,4
20240314,150900,118396562,1328,1328,1328,1328,200
20240314,150800,118130962,1328,1328,1328,1328,0
20240314,150700,118130962,1328,1328,1328,1328,256
20240314,150600,117790994,1328,1328,1328,1328,300
20240314,150500,117392594,1328,1327,1328,1327,1000
20240314,150400,116064830,1328,1328,1328,1328,0
20240314,150300,116064830,1328,1326,1328,1326,300
20240314,150200,115666919,1321,1321,1321,1321,1
20240314,150100,115665598,1328,1319,1328,1319,637
20240314,150000,114822970,1318,1318,1318,1318,88
20240314,145900,114706986,1312,1312,1312,1312,1
20240314,145800,114705674,1318,1318,1318,1318,0
20240314,145700,114705674,1318,1318,1318,1318,0
20240314,145600,114705674,1318,1318,1318,1318,1
20240314,145500,114704356,1312,1318,1318,1312,290
20240314,145400,114323844,1313,1313,1313,1313,1
20240314,145300,114322531,1318,1318,1318,1318,10
20240314,145200,114309351,1318,1318,1318,1318,0
20240314,145100,114309351,1318,1318,1318,1318,100
20240314,145000,114177551,1318,1318,1318,1318,0
20240314,144900,114177551,1318,1318,1318,1318,0
20240314,144800,114177551,1318,1309,1318,1303,401
20240314,144700,113653076,1308,1307,1310,1303,1245
20240314,144600,112028754,1308,1308,1308,1308,109
20240314,144500,111886182,1309,1310,1310,1308,7307
20240314,144400,102316377,1311,1317,1327,1309,2103
20240314,144300,99558216,1318,1318,1318,1318,50
20240314,144200,99492316,1317,1319,1320,1317,3244
20240314,144100,95215720,1320,1339,1339,1319,2452
20240314,144000,91948452,1339,1326,1342,1318,4730
20240314,143900,85691539,1325,1327,1327,1325,250
20240314,143800,85360240,1327,1333,1333,1327,3500
20240314,143700,80713981,1333,1330,1333,1330,601
20240314,143600,79914603,1330,1335,1335,1330,303
20240314,143500,79511275,1335,1335,1335,1335,0
20240314,143400,79511275,1335,1338,1338,1335,219
20240314,143300,79218540,1339,1339,1339,1339,0
20240314,143200,79218540,1339,1340,1340,1339,156
20240314,143100,79009501,1340,1342,1342,1340,1401
20240314,143000,77131893,1342,1343,1343,1342,3500
20240314,142900,72434451,1344,1345,1345,1344,1891
20240314,142800,69891680,1346,1348,1348,1346,4
20240314,142700,69886292,1347,1347,1347,1347,1
20240314,142600,69884945,1348,1348,1348,1348,0
20240314,142500,69884945,1348,1348,1348,1348,0
20240314,142400,69884945,1348,1347,1348,1346,8003
20240314,142300,59112899,1347,1348,1348,1347,27
20240314,142200,59076525,1348,1347,1348,1347,2000
20240314,142100,56381525,1346,1346,1346,1345,10
20240314,142000,56368066,1346,1346,1346,1346,0
20240314,141900,56368066,1346,1346,1347,1346,193
20240314,141800,56108268,1346,1346,1346,1346,58
20240314,141700,56030200,1346,1347,1347,1346,102
20240314,141600,55892893,1347,1347,1347,1347,6
20240314,141500,55884811,1347,1347,1347,1347,29
20240314,141400,55845748,1346,1346,1346,1346,0
20240314,141300,55845748,1346,1346,1346,1346,0
20240314,141200,55845748,1346,1346,1346,1346,0
20240314,141100,55845748,1346,1346,1346,1346,1
20240314,141000,55844402,1346,1346,1346,1346,0
20240314,140900,55844402,1346,1346,1346,1346,0
20240314,140800,55844402,1346,1346,1346,1346,0
20240314,140700,55844402,1346,1346,1346,1346,0
20240314,140600,55844402,1346,1347,1347,1346,200
20240314,140500,55575157,1347,1347,1347,1347,0
20240314,140400,55575157,1347,1347,1347,1347,0
20240314,140300,55575157,1347,1350,1350,1347,2345
20240314,140200,52409456,1350,1351,1351,1350,1802
20240314,140100,49974961,1352,1353,1353,1352,1246
20240314,140000,48289256,1353,1353,1353,1353,838
20240314,135900,47155442,1353,1353,1353,1353,21
20240314,135800,47127029,1353,1353,1353,1353,436
20240314,135700,46537121,1353,1354,1354,1353,26
20240314,135600,46501919,1354,1354,1354,1353,4076
20240314,135500,40983016,1354,1353,1354,1353,8979
20240314,135400,28825460,1353,1354,1354,1353,2037
20240314,135300,26067366,1354,1354,1354,1353,2051
20240314,135200,23290325,1354,1354,1354,1354,200
20240314,135100,23019525,1354,1355,1355,1353,2582
20240314,135000,19524000,1355,1355,1355,1355,40
20240314,134900,19469800,1355,1355,1355,1354,181
20240314,134800,19224546,1355,1355,1355,1355,51
20240314,134700,19155441,1355,1355,1355,1355,120
20240314,134600,18992841,1355,1355,1355,1355,0
20240314,134500,18992841,1355,1355,1355,1354,205
20240314,134400,18715256,1355,1361,1361,1355,254
20240314,134300,18371062,1355,1355,1356,1355,957
20240314,134200,17074296,1355,1355,1355,1354,155
20240314,134100,16864272,1355,1355,1355,1355,0
20240314,134000,16864272,1355,1355,1355,1355,0
20240314,133900,16864272,1355,1356,1356,1355,427
20240314,133800,16285684,1364,1364,1364,1364,0
20240314,133700,16285684,1364,1364,1364,1364,0
20240314,133600,16285684,1364,1364,1364,1364,0
20240314,133500,16285684,1364,1364,1364,1364,0
20240314,133400,16285684,1364,1355,1364,1355,654
20240314,133300,15399424,1355,1355,1355,1355,652
20240314,133200,14515964,1357,1356,1357,1356,760
20240314,133100,13485100,1357,1357,1357,1357,626
20240314,133000,12635618,1358,1359,1360,1358,1122
20240314,132900,11110701,1360,1360,1360,1360,81
20240314,132800,11000541,1360,1361,1376,1360,802
20240314,132700,9909720,1375,1375,1375,1375,0
20240314,132600,9909720,1375,1375,1375,1375,0
20240314,132500,9909720,1375,1375,1375,1375,0
20240314,132400,9909720,1375,1375,1375,1375,0
20240314,132300,9909720,1375,1375,1375,1375,0
20240314,132200,9909720,1375,1375,1375,1375,0
20240314,132100,9909720,1375,1375,1375,1375,0
20240314,132000,9909720,1375,1375,1375,1375,0
20240314,131900,9909720,1375,1375,1375,1375,0
20240314,131800,9909720,1375,1375,1375,1375,0
20240314,131700,9909720,1375,1375,1375,1375,0
20240314,131600,9909720,1375,1375,1375,1375,0
20240314,131500,9909720,1375,1375,1375,1375,0
20240314,131400,9909720,1375,1375,1375,1375,0
20240314,131300,9909720,1375,1375,1375,1375,0
20240314,131200,9909720,1375,1375,1375,1375,0
20240314,131100,9909720,1375,1375,1375,1375,0
20240314,131000,9909720,1375,1375,1375,1375,0
20240314,130900,9909720,1375,1375,1375,1375,0
20240314,130800,9909720,1375,1375,1375,1375,82
20240314,130700,9796970,1379,1379,1379,1379,0
20240314,130600,9796970,1379,1379,1379,1379,0
20240314,130500,9796970,1379,1379,1379,1379,0
20240314,130400,9796970,1379,1379,1379,1379,0
20240314,130300,9796970,1379,1379,1379,1379,0
20240314,130200,9796970,1379,1379,1379,1379,0
20240314,130100,9796970,1379,1379,1379,1379,0
20240314,130000,9796970,1379,1379,1379,1379,0
20240314,125900,9796970,1379,1379,1379,1379,0
20240314,125800,9796970,1379,1379,1379,1379,0
20240314,125700,9796970,1379,1379,1379,1379,0
20240314,125600,9796970,1379,1379,1379,1379,0
20240314,125500,9796970,1379,1379,1379,1379,0
20240314,125400,9796970,1379,1379,1379,1379,0
20240314,125300,9796970,1379,1379,1379,1379,0
20240314,125200,9796970,1379,1379,1379,1379,0
20240314,125100,9796970,1379,1379,1379,1379,0
20240314,125000,9796970,1379,1379,1379,1379,0
20240314,124900,9796970,1379,1379,1379,1379,0
20240314,124800,9796970,1379,1379,1379,1379,0
20240314,124700,9796970,1379,1379,1379,1379,0
20240314,124600,9796970,1379,1379,1379,1379,0
20240314,124500,9796970,1379,1379,1379,1379,0
20240314,124400,9796970,1379,1379,1379,1379,0
20240314,124300,9796970,1379,1379,1379,1379,0
20240314,124200,9796970,1379,1379,1379,1379,0
20240314,124100,9796970,1379,1379,1379,1379,0
20240314,124000,9796970,1379,1379,1379,1379,0
20240314,123900,9796970,1379,1379,1379,1379,1
20240314,123800,9795591,1360,1360,1360,1360,0
20240314,123700,9795591,1360,1360,1360,1360,0
20240314,123600,9795591,1360,1360,1360,1360,0
20240314,123500,9795591,1360,1360,1360,1360,0
20240314,123400,9795591,1360,1360,1360,1360,0
20240314,123300,9795591,1360,1360,1360,1360,1
20240314,123200,9794231,1360,1360,1360,1360,0
20240314,123100,9794231,1360,1360,1360,1360,0
20240314,123000,9794231,1360,1360,1360,1360,0
20240314,122900,9794231,1360,1365,1365,1360,233
20240314,122800,9477211,1365,1365,1365,1365,0
20240314,122700,9477211,1365,1365,1365,1365,300
20240314,122600,9067711,1360,1365,1365,1360,650
20240314,122500,8181657,1365,1365,1365,1365,1
20240314,122400,8180292,1389,1389,1389,1389,0
20240314,122300,8180292,1389,1389,1389,1389,0
20240314,122200,8180292,1389,1387,1389,1387,82
20240314,122100,8066475,1388,1388,1388,1388,0
20240314,122000,8066475,1388,1387,1388,1387,10
20240314,121900,8052603,1387,1387,1387,1387,0
20240314,121800,8052603,1387,1387,1387,1387,0
20240314,121700,8052603,1387,1386,1387,1386,250
20240314,121600,7705859,1387,1387,1387,1387,0
20240314,121500,7705859,1387,1387,1387,1387,0
20240314,121400,7705859,1387,1387,1387,1387,0
20240314,121300,7705859,1387,1387,1387,1387,0
20240314,121200,7705859,1387,1387,1387,1387,0
20240314,121100,7705859,1387,1387,1387,1387,0
20240314,121000,7705859,1387,1375,1387,1364,11
20240314,120900,7690771,1388,1375,1388,1366,23
20240314,120800,7659100,1376,1376,1376,1376,1
20240314,120700,7657724,1365,1365,1365,1365,1
20240314,120600,7656359,1362,1362,1362,1362,0
20240314,120500,7656359,1362,1377,1377,1362,2
20240314,120400,7653620,1362,1362,1362,1362,0
20240314,120300,7653620,1362,1362,1362,1362,0
20240314,120200,7653620,1362,1362,1362,1362,0
20240314,120100,7653620,1362,1362,1362,1362,0
20240314,120000,7653620,1362,1385,1388,1362,6
20240314,115900,7645324,1390,1390,1390,1390,0
20240314,115800,7645324,1390,1390,1390,1390,0
20240314,115700,7645324,1390,1390,1390,1390,0
20240314,115600,7645324,1390,1390,1390,1390,0
20240314,115500,7645324,1390,1380,1390,1379,133
20240314,115400,7461467,1381,1381,1381,1381,0
20240314,115300,7461467,1381,1381,1381,1381,0
20240314,115200,7461467,1381,1381,1381,1381,0
20240314,115100,7461467,1381,1379,1381,1378,7
20240314,115000,7451811,1381,1361,1381,1361,7
20240314,114900,7442168,1381,1370,1381,1370,108
20240314,114800,7294186,1370,1364,1370,1364,24
20240314,114700,7261358,1364,1363,1364,1363,3
20240314,114600,7257268,1356,1356,1356,1356,0
20240314,114500,7257268,1356,1356,1356,1356,0
20240314,114400,7257268,1356,1356,1356,1356,0
20240314,114300,7257268,1356,1356,1356,1356,0
20240314,114200,7257268,1356,1356,1356,1356,0
20240314,114100,7257268,1356,1356,1356,1356,0
20240314,114000,7257268,1356,1356,1356,1356,0
20240314,113900,7257268,1356,1356,1356,1356,0
20240314,113800,7257268,1356,1356,1356,1356,0
20240314,113700,7257268,1356,1356,1356,1356,1
20240314,113600,7255912,1356,1356,1356,1356,0
20240314,113500,7255912,1356,1356,1356,1356,0
20240314,113400,7255912,1356,1356,1356,1356,0
20240314,113300,7255912,1356,1356,1356,1356,0
20240314,113200,7255912,1356,1356,1356,1356,0
20240314,113100,7255912,1356,1356,1356,1356,0
20240314,113000,7255912,1356,1356,1356,1356,0
20240314,112900,7255912,1356,1356,1356,1356,0
20240314,112800,7255912,1356,1356,1356,1356,1
20240314,112700,7254556,1368,1355,1368,1355,600
20240314,112600,6439248,1355,1355,1355,1355,0
20240314,112500,6439248,1355,1355,1355,1355,0
20240314,112400,6439248,1355,1355,1355,1355,0
20240314,112300,6439248,1355,1356,1356,1355,959
20240314,112200,5139703,1355,1355,1355,1355,0
20240314,112100,5139703,1355,1355,1355,1355,0
20240314,112000,5139703,1355,1355,1355,1355,0
20240314,111900,5139703,1355,1355,1355,1355,0
20240314,111800,5139703,1355,1355,1355,1355,0
20240314,111700,5139703,1355,1355,1355,1355,0
20240314,111600,5139703,1355,1355,1355,1355,0
20240314,111500,5139703,1355,1355,1355,1355,0
20240314,111400,5139703,1355,1355,1355,1355,0
20240314,111300,5139703,1355,1355,1355,1355,0
20240314,111200,5139703,1355,1355,1355,1355,0
20240314,111100,5139703,1355,1355,1355,1355,0
20240314,111000,5139703,1355,1355,1355,1355,2
20240314,110900,5136993,1354,1354,1354,1354,0
20240314,110800,5136993,1354,1354,1354,1354,0
20240314,110700,5136993,1354,1354,1354,1354,0
20240314,110600,5136993,1354,1354,1354,1354,0
20240314,110500,5136993,1354,1354,1354,1354,0
20240314,110400,5136993,1354,1354,1354,1354,0
20240314,110300,5136993,1354,1354,1354,1354,0
20240314,110200,5136993,1354,1354,1354,1354,0
20240314,110100,5136993,1354,1354,1354,1354,1
20240314,110000,5135639,1355,1355,1355,1355,0
20240314,105900,5135639,1355,1355,1355,1355,0
20240314,105800,5135639,1355,1355,1355,1355,500
20240314,105700,4458139,1355,1355,1355,1355,0
20240314,105600,4458139,1355,1355,1355,1355,2
20240314,105500,4455429,1355,1355,1355,1355,3
20240314,105400,4451364,1355,1355,1355,1354,96
20240314,105300,4321285,1355,1355,1355,1355,0
20240314,105200,4321285,1355,1359,1359,1355,11
20240314,105100,4306376,1354,1354,1354,1354,0
20240314,105000,4306376,1354,1354,1354,1354,110
20240314,104900,4157436,1354,1354,1354,1354,1
20240314,104800,4156082,1355,1355,1355,1355,0
20240314,104700,4156082,1355,1355,1355,1355,0
20240314,104600,4156082,1355,1355,1355,1355,5
20240314,104500,4149307,1354,1355,1355,1354,12
20240314,104400,4133048,1351,1351,1351,1351,0
20240314,104300,4133048,1351,1351,1351,1351,0
20240314,104200,4133048,1351,1351,1351,1351,0
20240314,104100,4133048,1351,1355,1355,1351,3
20240314,104000,4128990,1353,1353,1353,1353,3
20240314,103900,4124931,1355,1353,1355,1353,7
20240314,103800,4115458,1353,1352,1353,1352,100
20240314,103700,3980187,1351,1351,1351,1351,0
20240314,103600,3980187,1351,1351,1351,1351,0
20240314,103500,3980187,1351,1351,1351,1351,1
20240314,103400,3978836,1351,1351,1351,1351,0
20240314,103300,3978836,1351,1351,1351,1351,350
20240314,103200,3505986,1351,1351,1351,1351,1
20240314,103100,3504635,1352,1352,1352,1352,0
20240314,103000,3504635,1352,1352,1352,1352,3
20240314,102900,3500579,1352,1352,1352,1352,0
20240314,102800,3500579,1352,1352,1352,1352,0
20240314,102700,3500579,1352,1352,1352,1352,35
20240314,102600,3453259,1353,1353,1353,1353,23
20240314,102500,3422140,1353,1353,1353,1353,0
20240314,102400,3422140,1353,1353,1353,1353,0
20240314,102300,3422140,1353,1353,1353,1353,0
20240314,102200,3422140,1353,1353,1353,1353,1
20240314,102100,3420787,1354,1354,1354,1354,0
20240314,102000,3420787,1354,1354,1354,1354,1
20240314,101900,3419433,1355,1355,1355,1355,108
20240314,101800,3273093,1355,1355,1355,1355,0
20240314,101700,3273093,1355,1355,1355,1355,0
20240314,101600,3273093,1355,1355,1355,1355,0
20240314,101500,3273093,1355,1355,1355,1355,0
20240314,101400,3273093,1355,1355,1355,1355,0
20240314,101300,3273093,1355,1355,1355,1355,0
20240314,101200,3273093,1355,1355,1355,1355,0
20240314,101100,3273093,1355,1355,1355,1355,0
20240314,101000,3273093,1355,1355,1355,1355,0
20240314,100900,3273093,1355,1355,1355,1355,1
20240314,100800,3271738,1355,1355,1355,1355,0
20240314,100700,3271738,1355,1355,1355,1355,1
20240314,100600,3270383,1356,1356,1356,1356,1
20240314,100500,3269027,1356,1356,1356,1356,0
20240314,100400,3269027,1356,1356,1356,1356,1
20240314,100300,3267671,1360,1360,1360,1360,0
20240314,100200,3267671,1360,1360,1360,1360,0
20240314,100100,3267671,1360,1360,1360,1360,1
20240314,100000,3266311,1360,1360,1360,1360,0
20240314,095900,3266311,1360,1360,1360,1360,0
20240314,095800,3266311,1360,1360,1360,1360,0
20240314,095700,3266311,1360,1360,1360,1360,0
20240314,095600,3266311,1360,1360,1360,1360,0
20240314,095500,3266311,1360,1360,1360,1360,0
20240314,095400,3266311,1360,1360,1360,1360,2
20240314,095300,3263591,1360,1360,1360,1360,0
20240314,095200,3263591,1360,1360,1360,1360,53
20240314,095100,3191511,1360,1360,1360,1360,1
20240314,095000,3190151,1356,1356,1356,1356,0
20240314,094900,3190151,1356,1356,1356,1356,0
20240314,094800,3190151,1356,1356,1356,1356,0
20240314,094700,3190151,1356,1356,1356,1356,0
20240314,094600,3190151,1356,1356,1356,1356,0
20240314,094500,3190151,1356,1356,1356,1356,0
20240314,094400,3190151,1356,1368,1368,1356,301
20240314,094300,2781960,1358,1358,1358,1358,0
20240314,094200,2781960,1358,1358,1358,1358,0
20240314,094100,2781960,1358,1358,1358,1358,5
20240314,094000,2775170,1355,1355,1355,1355,0
20240314,093900,2775170,1355,1355,1355,1355,0
20240314,093800,2775170,1355,1355,1355,1355,0
20240314,093700,2775170,1355,1355,1355,1355,0
20240314,093600,2775170,1355,1355,1355,1355,0
20240314,093500,2775170,1355,1355,1355,1355,0
20240314,093400,2775170,1355,1355,1355,1355,0
20240314,093300,2775170,1355,1355,1355,1355,0
20240314,093200,2775170,1355,1355,1355,1355,0
20240314,093100,2775170,1355,1355,1355,1355,0
20240314,093000,2775170,1355,1355,1355,1355,0
20240314,092900,2775170,1355,1355,1355,1355,0
20240314,092800,2775170,1355,1354,1355,1354,148
20240314,092700,2574640,1352,1352,1352,1352,0
20240314,092600,2574640,1352,1352,1352,1352,0
20240314,092500,2574640,1352,1352,1352,1352,0
20240314,092400,2574640,1352,1352,1352,1352,0
20240314,092300,2574640,1352,1352,1352,1352,0
20240314,092200,2574640,1352,1352,1352,1352,3
20240314,092100,2570584,1354,1354,1354,1354,0
20240314,092000,2570584,1354,1354,1354,1354,0
20240314,091900,2570584,1354,1354,1354,1354,0
20240314,091800,2570584,1354,1354,1354,1354,0
20240314,091700,2570584,1354,1354,1354,1354,0
20240314,091600,2570584,1354,1354,1354,1354,0
20240314,091500,2570584,1354,1354,1354,1354,0
20240314,091400,2570584,1354,1354,1354,1354,0
20240314,091300,2570584,1354,1354,1354,1354,10
20240314,091200,2557044,1350,1350,1350,1350,0
20240314,091100,2557044,1350,1351,1351,1350,4
20240314,091000,2551641,1351,1351,1351,1351,10
20240314,090900,2538131,1350,1350,1350,1350,183
20240314,090800,2291081,1351,1351,1351,1351,1481
20240314,090700,290250,1350,1350,1350,1350,0
20240314,090600,290250,1350,1350,1350,1350,0
20240314,090500,290250,1350,1350,1350,1350,0
20240314,090400,290250,1350,1350,1350,1350,0
20240314,090300,290250,1350,1350,1350,1350,0
20240314,090200,290250,1350,1350,1350,1350,0
20240314,090100,290250,1350,1350,1350,1350,0
20240314,090000,290250,1350,1350,1350,1350,215