KissMeData/014530/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,185800,347881735,3845,3845,3845,3845,3168
20240308,185700,347881735,3845,3845,3845,3845,0
20240308,185600,347881735,3845,3845,3845,3845,0
20240308,185500,347881735,3845,3845,3845,3845,0
20240308,185400,347881735,3845,3845,3845,3845,0
20240308,185300,347881735,3845,3845,3845,3845,0
20240308,185200,347881735,3845,3845,3845,3845,0
20240308,185100,347881735,3845,3845,3845,3845,0
20240308,185000,347881735,3845,3845,3845,3845,0
20240308,184900,347881735,3845,3845,3845,3845,0
20240308,184800,347881735,3845,3845,3845,3845,0
20240308,184700,347881735,3845,3845,3845,3845,0
20240308,184600,347881735,3845,3845,3845,3845,0
20240308,184500,347881735,3845,3845,3845,3845,0
20240308,184400,347881735,3845,3845,3845,3845,0
20240308,184300,347881735,3845,3845,3845,3845,0
20240308,184200,347881735,3845,3845,3845,3845,0
20240308,184100,347881735,3845,3845,3845,3845,0
20240308,184000,347881735,3845,3845,3845,3845,0
20240308,183900,347881735,3845,3845,3845,3845,0
20240308,183800,347881735,3845,3845,3845,3845,0
20240308,183700,347881735,3845,3845,3845,3845,0
20240308,183600,347881735,3845,3845,3845,3845,0
20240308,183500,347881735,3845,3845,3845,3845,0
20240308,183400,347881735,3845,3845,3845,3845,0
20240308,183300,347881735,3845,3845,3845,3845,0
20240308,183200,347881735,3845,3845,3845,3845,0
20240308,183100,347881735,3845,3845,3845,3845,0
20240308,183000,347881735,3845,3845,3845,3845,0
20240308,182900,347881735,3845,3845,3845,3845,0
20240308,182800,347881735,3845,3845,3845,3845,3168
20240308,182700,347881735,3845,3845,3845,3845,0
20240308,182600,347881735,3845,3845,3845,3845,0
20240308,182500,347881735,3845,3845,3845,3845,0
20240308,182400,347881735,3845,3845,3845,3845,0
20240308,182300,347881735,3845,3845,3845,3845,0
20240308,182200,347881735,3845,3845,3845,3845,0
20240308,182100,347881735,3845,3845,3845,3845,0
20240308,182000,347881735,3845,3845,3845,3845,0
20240308,181900,347881735,3845,3845,3845,3845,0
20240308,181800,347881735,3845,3845,3845,3845,0
20240308,181700,347881735,3845,3845,3845,3845,0
20240308,181600,347881735,3845,3845,3845,3845,0
20240308,181500,347881735,3845,3845,3845,3845,0
20240308,181400,347881735,3845,3845,3845,3845,0
20240308,181300,347881735,3845,3845,3845,3845,0
20240308,181200,347881735,3845,3845,3845,3845,0
20240308,181100,347881735,3845,3845,3845,3845,0
20240308,181000,347881735,3845,3845,3845,3845,0
20240308,180900,347881735,3845,3845,3845,3845,0
20240308,180800,347881735,3845,3845,3845,3845,0
20240308,180700,347881735,3845,3845,3845,3845,0
20240308,180600,347881735,3845,3845,3845,3845,0
20240308,180500,347881735,3845,3845,3845,3845,0
20240308,180400,347881735,3845,3845,3845,3845,0
20240308,180300,347881735,3845,3845,3845,3845,0
20240308,180200,347881735,3845,3845,3845,3845,0
20240308,180100,347881735,3845,3845,3845,3845,0
20240308,180000,347881735,3845,3845,3845,3845,0
20240308,175900,347881735,3845,3845,3845,3845,0
20240308,175800,347881735,3845,3845,3845,3845,3168
20240308,175700,347881735,3845,3845,3845,3845,0
20240308,175600,347881735,3845,3845,3845,3845,0
20240308,175500,347881735,3845,3845,3845,3845,0
20240308,175400,347881735,3845,3845,3845,3845,0
20240308,175300,347881735,3845,3845,3845,3845,0
20240308,175200,347881735,3845,3845,3845,3845,0
20240308,175100,347881735,3845,3845,3845,3845,0
20240308,175000,347881735,3845,3845,3845,3845,0
20240308,174900,347881735,3845,3845,3845,3845,0
20240308,174800,347881735,3845,3845,3845,3845,0
20240308,174700,347881735,3845,3845,3845,3845,0
20240308,174600,347881735,3845,3845,3845,3845,0
20240308,174500,347881735,3845,3845,3845,3845,0
20240308,174400,347881735,3845,3845,3845,3845,0
20240308,174300,347881735,3845,3845,3845,3845,0
20240308,174200,347881735,3845,3845,3845,3845,0
20240308,174100,347881735,3845,3845,3845,3845,0
20240308,174000,347881735,3845,3845,3845,3845,0
20240308,173900,347881735,3845,3845,3845,3845,0
20240308,173800,347881735,3845,3845,3845,3845,0
20240308,173700,347881735,3845,3845,3845,3845,0
20240308,173600,347881735,3845,3845,3845,3845,0
20240308,173500,347881735,3845,3845,3845,3845,0
20240308,173400,347881735,3845,3845,3845,3845,0
20240308,173300,347881735,3845,3845,3845,3845,0
20240308,173200,347881735,3845,3845,3845,3845,0
20240308,173100,347881735,3845,3845,3845,3845,0
20240308,173000,347881735,3845,3845,3845,3845,0
20240308,172900,347881735,3845,3845,3845,3845,0
20240308,172800,347881735,3845,3845,3845,3845,3168
20240308,172700,347881735,3845,3845,3845,3845,0
20240308,172600,347881735,3845,3845,3845,3845,0
20240308,172500,347881735,3845,3845,3845,3845,0
20240308,172400,347881735,3845,3845,3845,3845,0
20240308,172300,347881735,3845,3845,3845,3845,0
20240308,172200,347881735,3845,3845,3845,3845,0
20240308,172100,347881735,3845,3845,3845,3845,0
20240308,172000,347881735,3845,3845,3845,3845,0
20240308,171900,347881735,3845,3845,3845,3845,0
20240308,171800,347881735,3845,3845,3845,3845,0
20240308,171700,347881735,3845,3845,3845,3845,0
20240308,171600,347881735,3845,3845,3845,3845,0
20240308,171500,347881735,3845,3845,3845,3845,0
20240308,171400,347881735,3845,3845,3845,3845,0
20240308,171300,347881735,3845,3845,3845,3845,0
20240308,171200,347881735,3845,3845,3845,3845,0
20240308,171100,347881735,3845,3845,3845,3845,0
20240308,171000,347881735,3845,3845,3845,3845,0
20240308,170900,347881735,3845,3845,3845,3845,0
20240308,170800,347881735,3845,3845,3845,3845,0
20240308,170700,347881735,3845,3845,3845,3845,0
20240308,170600,347881735,3845,3845,3845,3845,0
20240308,170500,347881735,3845,3845,3845,3845,0
20240308,170400,347881735,3845,3845,3845,3845,0
20240308,170300,347881735,3845,3845,3845,3845,0
20240308,170200,347881735,3845,3845,3845,3845,0
20240308,170100,347881735,3845,3845,3845,3845,0
20240308,170000,347881735,3845,3845,3845,3845,0
20240308,165900,347881735,3845,3845,3845,3845,0
20240308,165800,347881735,3845,3845,3845,3845,3168
20240308,165700,347881735,3845,3845,3845,3845,0
20240308,165600,347881735,3845,3845,3845,3845,0
20240308,165500,347881735,3845,3845,3845,3845,0
20240308,165400,347881735,3845,3845,3845,3845,0
20240308,165300,347881735,3845,3845,3845,3845,0
20240308,165200,347881735,3845,3845,3845,3845,0
20240308,165100,347881735,3845,3845,3845,3845,0
20240308,165000,347881735,3845,3845,3845,3845,0
20240308,164900,347881735,3845,3845,3845,3845,0
20240308,164800,347881735,3845,3845,3845,3845,0
20240308,164700,347881735,3845,3845,3845,3845,0
20240308,164600,347881735,3845,3845,3845,3845,0
20240308,164500,347881735,3845,3845,3845,3845,0
20240308,164400,347881735,3845,3845,3845,3845,0
20240308,164300,347881735,3845,3845,3845,3845,0
20240308,164200,347881735,3845,3845,3845,3845,0
20240308,164100,347881735,3845,3845,3845,3845,0
20240308,164000,347881735,3845,3845,3845,3845,0
20240308,163900,347881735,3845,3845,3845,3845,0
20240308,163800,347881735,3845,3845,3845,3845,0
20240308,163700,347881735,3845,3845,3845,3845,0
20240308,163600,347881735,3845,3845,3845,3845,0
20240308,163500,347881735,3845,3845,3845,3845,0
20240308,163400,347881735,3845,3845,3845,3845,0
20240308,163300,347881735,3845,3845,3845,3845,0
20240308,163200,347881735,3845,3845,3845,3845,0
20240308,163100,347881735,3845,3845,3845,3845,0
20240308,163000,347881735,3845,3845,3845,3845,0
20240308,162900,347881735,3845,3845,3845,3845,0
20240308,162800,347881735,3845,3845,3845,3845,3168
20240308,162700,347881735,3845,3845,3845,3845,0
20240308,162600,347881735,3845,3845,3845,3845,0
20240308,162500,347881735,3845,3845,3845,3845,0
20240308,162400,347881735,3845,3845,3845,3845,0
20240308,162300,347881735,3845,3845,3845,3845,0
20240308,162200,347881735,3845,3845,3845,3845,0
20240308,162100,347881735,3845,3845,3845,3845,0
20240308,162000,347881735,3845,3845,3845,3845,0
20240308,161900,347881735,3845,3845,3845,3845,0
20240308,161800,347881735,3845,3845,3845,3845,0
20240308,161700,347881735,3845,3845,3845,3845,0
20240308,161600,347881735,3845,3845,3845,3845,0
20240308,161500,347881735,3845,3845,3845,3845,0
20240308,161400,347881735,3845,3845,3845,3845,0
20240308,161300,347881735,3845,3845,3845,3845,0
20240308,161200,347881735,3845,3845,3845,3845,0
20240308,161100,347881735,3845,3845,3845,3845,0
20240308,161000,347881735,3845,3845,3845,3845,0
20240308,160900,347881735,3845,3845,3845,3845,0
20240308,160800,347881735,3845,3845,3845,3845,0
20240308,160700,347881735,3845,3845,3845,3845,0
20240308,160600,347881735,3845,3845,3845,3845,0
20240308,160500,347881735,3845,3845,3845,3845,0
20240308,160400,347881735,3845,3845,3845,3845,0
20240308,160300,347881735,3845,3845,3845,3845,0
20240308,160200,347881735,3845,3845,3845,3845,0
20240308,160100,347881735,3845,3845,3845,3845,0
20240308,160000,347881735,3845,3845,3845,3845,0
20240308,155900,347881735,3845,3845,3845,3845,0
20240308,155800,347881735,3845,3845,3845,3845,3168
20240308,155700,347881735,3845,3845,3845,3845,0
20240308,155600,347881735,3845,3845,3845,3845,0
20240308,155500,347881735,3845,3845,3845,3845,0
20240308,155400,347881735,3845,3845,3845,3845,0
20240308,155300,347881735,3845,3845,3845,3845,0
20240308,155200,347881735,3845,3845,3845,3845,0
20240308,155100,347881735,3845,3845,3845,3845,0
20240308,155000,347881735,3845,3845,3845,3845,0
20240308,154900,347881735,3845,3845,3845,3845,0
20240308,154800,347881735,3845,3845,3845,3845,0
20240308,154700,347881735,3845,3845,3845,3845,0
20240308,154600,347881735,3845,3845,3845,3845,0
20240308,154500,347881735,3845,3845,3845,3845,0
20240308,154400,347881735,3845,3845,3845,3845,0
20240308,154300,347881735,3845,3845,3845,3845,0
20240308,154200,347881735,3845,3845,3845,3845,0
20240308,154100,347881735,3845,3845,3845,3845,0
20240308,154000,347881735,3845,3845,3845,3845,0
20240308,153900,347881735,3845,3845,3845,3845,0
20240308,153800,347881735,3845,3845,3845,3845,0
20240308,153700,347881735,3845,3845,3845,3845,0
20240308,153600,347881735,3845,3845,3845,3845,0
20240308,153500,347881735,3845,3845,3845,3845,0
20240308,153400,347881735,3845,3845,3845,3845,0
20240308,153300,347881735,3845,3845,3845,3845,0
20240308,153200,347881735,3845,3845,3845,3845,0
20240308,153100,347881735,3845,3845,3845,3845,0
20240308,153000,347881735,3845,3845,3845,3845,3168
20240308,152900,335700775,3845,3845,3845,3845,0
20240308,152800,335700775,3845,3845,3845,3845,0
20240308,152700,335700775,3845,3845,3845,3845,0
20240308,152600,335700775,3845,3845,3845,3845,0
20240308,152500,335700775,3845,3845,3845,3845,0
20240308,152400,335700775,3845,3845,3845,3845,0
20240308,152300,335700775,3845,3845,3845,3845,0
20240308,152200,335700775,3845,3845,3845,3845,0
20240308,152100,335700775,3845,3845,3845,3845,0
20240308,152000,335700775,3845,3845,3845,3845,0
20240308,151900,335700775,3845,3845,3845,3845,7
20240308,151800,335673860,3845,3840,3845,3840,114
20240308,151700,335236080,3840,3835,3840,3835,40
20240308,151600,335082580,3835,3840,3840,3835,24
20240308,151500,334990525,3835,3830,3835,3830,25
20240308,151400,334894660,3835,3835,3835,3835,0
20240308,151300,334894660,3835,3830,3835,3830,411
20240308,151200,333320515,3835,3835,3835,3835,10
20240308,151100,333282165,3835,3835,3835,3835,0
20240308,151000,333282165,3835,3830,3835,3830,622
20240308,150900,330899855,3840,3830,3840,3830,2
20240308,150800,330892185,3840,3840,3840,3840,17
20240308,150700,330826905,3840,3840,3840,3840,0
20240308,150600,330826905,3840,3840,3840,3835,5
20240308,150500,330807715,3840,3840,3840,3840,2
20240308,150400,330800035,3835,3835,3835,3835,512
20240308,150300,328836515,3830,3830,3830,3830,630
20240308,150200,326423615,3830,3830,3830,3830,0
20240308,150100,326423615,3830,3830,3830,3830,0
20240308,150000,326423615,3830,3830,3830,3830,55
20240308,145900,326212965,3830,3830,3830,3830,32
20240308,145800,326090405,3825,3825,3825,3825,100
20240308,145700,325707905,3830,3830,3830,3830,745
20240308,145600,322854555,3840,3840,3840,3840,0
20240308,145500,322854555,3840,3840,3840,3840,0
20240308,145400,322854555,3840,3840,3840,3840,0
20240308,145300,322854555,3840,3835,3840,3835,13
20240308,145200,322804695,3835,3835,3840,3830,18
20240308,145100,322735685,3835,3835,3835,3835,0
20240308,145000,322735685,3835,3830,3835,3830,331
20240308,144900,321466350,3835,3835,3835,3835,1
20240308,144800,321462515,3830,3830,3830,3830,1
20240308,144700,321458685,3825,3825,3825,3825,0
20240308,144600,321458685,3825,3830,3830,3825,2526
20240308,144500,311795920,3830,3830,3830,3830,28
20240308,144400,311688680,3830,3830,3830,3830,10
20240308,144300,311650380,3835,3830,3835,3830,601
20240308,144200,309348540,3830,3830,3830,3830,1408
20240308,144100,303955900,3830,3830,3830,3830,20
20240308,144000,303879300,3835,3835,3835,3835,0
20240308,143900,303879300,3835,3835,3835,3835,0
20240308,143800,303879300,3835,3835,3835,3835,0
20240308,143700,303879300,3835,3835,3835,3835,1
20240308,143600,303875465,3830,3835,3835,3830,76
20240308,143500,303584035,3835,3835,3835,3835,0
20240308,143400,303584035,3835,3835,3835,3835,0
20240308,143300,303584035,3835,3830,3835,3830,1001
20240308,143200,299750200,3835,3835,3835,3835,0
20240308,143100,299750200,3835,3830,3835,3830,52
20240308,143000,299551035,3835,3835,3835,3835,0
20240308,142900,299551035,3835,3835,3835,3835,0
20240308,142800,299551035,3835,3835,3835,3835,0
20240308,142700,299551035,3835,3835,3835,3835,0
20240308,142600,299551035,3835,3835,3835,3835,0
20240308,142500,299551035,3835,3835,3835,3835,2
20240308,142400,299543365,3830,3830,3830,3830,0
20240308,142300,299543365,3830,3830,3830,3830,100
20240308,142200,299160365,3830,3830,3830,3830,0
20240308,142100,299160365,3830,3830,3830,3830,0
20240308,142000,299160365,3830,3830,3830,3830,300
20240308,141900,298011365,3835,3835,3835,3835,54
20240308,141800,297804275,3835,3835,3835,3835,0
20240308,141700,297804275,3835,3835,3835,3835,1
20240308,141600,297800440,3835,3835,3835,3835,0
20240308,141500,297800440,3835,3835,3835,3835,16
20240308,141400,297739080,3835,3835,3835,3835,0
20240308,141300,297739080,3835,3835,3835,3835,167
20240308,141200,297098635,3835,3835,3835,3835,0
20240308,141100,297098635,3835,3835,3835,3835,3
20240308,141000,297087130,3835,3835,3835,3835,1
20240308,140900,297083295,3835,3835,3835,3835,100
20240308,140800,296699795,3830,3830,3830,3830,374
20240308,140700,295267375,3830,3830,3830,3830,1
20240308,140600,295263545,3830,3830,3830,3830,998
20240308,140500,291441205,3830,3830,3830,3830,1601
20240308,140400,285309375,3830,3830,3830,3830,0
20240308,140300,285309375,3830,3830,3830,3830,200
20240308,140200,284543375,3830,3830,3830,3830,0
20240308,140100,284543375,3830,3830,3830,3830,0
20240308,140000,284543375,3830,3830,3830,3830,0
20240308,135900,284543375,3830,3830,3830,3830,300
20240308,135800,283394375,3830,3830,3830,3830,0
20240308,135700,283394375,3830,3830,3830,3830,12
20240308,135600,283348415,3825,3830,3830,3825,1148
20240308,135500,278957185,3825,3825,3825,3825,0
20240308,135400,278957185,3825,3825,3825,3825,200
20240308,135300,278192185,3825,3830,3830,3825,7945
20240308,135200,247792080,3835,3835,3835,3835,0
20240308,135100,247792080,3835,3835,3835,3835,2
20240308,135000,247784410,3835,3835,3835,3835,0
20240308,134900,247784410,3835,3835,3835,3835,2
20240308,134800,247776740,3830,3840,3840,3830,1564
20240308,134700,241781700,3845,3845,3845,3845,0
20240308,134600,241781700,3845,3845,3845,3845,6
20240308,134500,241758630,3845,3845,3845,3845,0
20240308,134400,241758630,3845,3845,3845,3845,0
20240308,134300,241758630,3845,3845,3845,3845,32
20240308,134200,241635590,3845,3845,3845,3845,68
20240308,134100,241374130,3845,3845,3845,3845,0
20240308,134000,241374130,3845,3845,3845,3845,0
20240308,133900,241374130,3845,3845,3845,3845,2
20240308,133800,241366440,3845,3845,3845,3845,0
20240308,133700,241366440,3845,3845,3845,3845,31
20240308,133600,241247245,3845,3840,3845,3840,14
20240308,133500,241193480,3845,3840,3845,3835,4001
20240308,133400,225847610,3840,3840,3840,3840,4
20240308,133300,225832250,3845,3845,3845,3845,0
20240308,133200,225832250,3845,3845,3845,3845,0
20240308,133100,225832250,3845,3845,3845,3845,0
20240308,133000,225832250,3845,3845,3845,3845,0
20240308,132900,225832250,3845,3845,3845,3845,2
20240308,132800,225824560,3845,3845,3845,3845,0
20240308,132700,225824560,3845,3845,3845,3845,20
20240308,132600,225747660,3845,3845,3845,3845,1
20240308,132500,225743815,3840,3845,3845,3840,251
20240308,132400,224779970,3840,3840,3840,3840,11
20240308,132300,224737730,3840,3835,3840,3835,100
20240308,132200,224353980,3835,3835,3835,3835,0
20240308,132100,224353980,3835,3835,3835,3835,0
20240308,132000,224353980,3835,3835,3835,3835,0
20240308,131900,224353980,3835,3835,3835,3835,0
20240308,131800,224353980,3835,3835,3835,3835,20
20240308,131700,224277280,3840,3840,3840,3840,0
20240308,131600,224277280,3840,3840,3840,3840,0
20240308,131500,224277280,3840,3835,3840,3835,846
20240308,131400,221032860,3835,3840,3840,3835,27
20240308,131300,220929265,3835,3835,3835,3835,0
20240308,131200,220929265,3835,3835,3835,3835,1654
20240308,131100,214586175,3835,3835,3835,3835,20
20240308,131000,214509475,3835,3830,3835,3830,2005
20240308,130900,206830320,3830,3830,3830,3830,156
20240308,130800,206232840,3835,3835,3835,3835,0
20240308,130700,206232840,3835,3830,3835,3830,2336
20240308,130600,197285955,3835,3835,3835,3835,0
20240308,130500,197285955,3835,3835,3835,3835,0
20240308,130400,197285955,3835,3835,3835,3835,0
20240308,130300,197285955,3835,3835,3835,3835,0
20240308,130200,197285955,3835,3840,3840,3835,962
20240308,130100,193596130,3845,3845,3845,3845,0
20240308,130000,193596130,3845,3845,3845,3845,2
20240308,125900,193588440,3840,3840,3840,3840,0
20240308,125800,193588440,3840,3840,3840,3840,1
20240308,125700,193584600,3845,3845,3845,3845,0
20240308,125600,193584600,3845,3845,3845,3845,30
20240308,125500,193469250,3845,3845,3845,3845,0
20240308,125400,193469250,3845,3845,3845,3845,0
20240308,125300,193469250,3845,3845,3845,3845,300
20240308,125200,192315750,3845,3845,3845,3845,5
20240308,125100,192296525,3845,3845,3845,3845,0
20240308,125000,192296525,3845,3845,3845,3845,0
20240308,124900,192296525,3845,3845,3845,3845,0
20240308,124800,192296525,3845,3845,3845,3845,1
20240308,124700,192292680,3840,3840,3840,3840,1000
20240308,124600,188452680,3845,3845,3845,3845,100
20240308,124500,188068180,3845,3845,3845,3845,16
20240308,124400,188006660,3845,3845,3845,3845,5
20240308,124300,187987435,3845,3845,3845,3845,0
20240308,124200,187987435,3845,3845,3845,3845,0
20240308,124100,187987435,3845,3845,3845,3845,0
20240308,124000,187987435,3845,3845,3845,3845,1
20240308,123900,187983590,3840,3840,3840,3840,0
20240308,123800,187983590,3840,3840,3840,3840,0
20240308,123700,187983590,3840,3840,3840,3840,0
20240308,123600,187983590,3840,3840,3840,3840,1
20240308,123500,187979750,3830,3830,3830,3830,270
20240308,123400,186945650,3840,3840,3840,3840,129
20240308,123300,186450290,3840,3840,3840,3840,104
20240308,123200,186050930,3830,3840,3840,3830,7023
20240308,123100,159145655,3840,3840,3840,3840,1
20240308,123000,159141815,3835,3835,3835,3835,0
20240308,122900,159141815,3835,3835,3835,3835,300
20240308,122800,157991315,3840,3840,3840,3840,0
20240308,122700,157991315,3840,3840,3840,3840,1
20240308,122600,157987475,3845,3845,3845,3845,0
20240308,122500,157987475,3845,3840,3845,3840,3714
20240308,122400,143725710,3845,3845,3845,3845,76
20240308,122300,143433490,3840,3840,3840,3840,0
20240308,122200,143433490,3840,3840,3840,3840,0
20240308,122100,143433490,3840,3845,3845,3840,11
20240308,122000,143391200,3850,3850,3850,3850,0
20240308,121900,143391200,3850,3850,3850,3850,0
20240308,121800,143391200,3850,3850,3850,3850,0
20240308,121700,143391200,3850,3850,3850,3850,0
20240308,121600,143391200,3850,3850,3850,3850,0
20240308,121500,143391200,3850,3850,3850,3850,0
20240308,121400,143391200,3850,3850,3850,3850,1
20240308,121300,143387350,3845,3845,3845,3845,5
20240308,121200,143368125,3840,3840,3840,3840,0
20240308,121100,143368125,3840,3845,3845,3840,200
20240308,121000,142599130,3845,3845,3845,3845,0
20240308,120900,142599130,3845,3845,3845,3845,0
20240308,120800,142599130,3845,3845,3845,3845,0
20240308,120700,142599130,3845,3845,3845,3845,0
20240308,120600,142599130,3845,3845,3845,3845,0
20240308,120500,142599130,3845,3845,3845,3845,1847
20240308,120400,135497415,3845,3845,3845,3845,2180
20240308,120300,127115315,3850,3855,3855,3850,920
20240308,120200,123572725,3860,3860,3860,3860,0
20240308,120100,123572725,3860,3860,3860,3860,0
20240308,120000,123572725,3860,3860,3860,3860,0
20240308,115900,123572725,3860,3860,3860,3860,0
20240308,115800,123572725,3860,3860,3860,3860,0
20240308,115700,123572725,3860,3860,3860,3860,100
20240308,115600,123186725,3860,3860,3860,3860,0
20240308,115500,123186725,3860,3860,3860,3860,50
20240308,115400,122993725,3860,3860,3860,3860,0
20240308,115300,122993725,3860,3860,3860,3860,0
20240308,115200,122993725,3860,3860,3860,3860,0
20240308,115100,122993725,3860,3860,3860,3860,50
20240308,115000,122800725,3870,3870,3870,3870,50
20240308,114900,122607225,3870,3870,3870,3870,0
20240308,114800,122607225,3870,3870,3870,3870,0
20240308,114700,122607225,3870,3870,3870,3870,0
20240308,114600,122607225,3870,3870,3870,3870,0
20240308,114500,122607225,3870,3870,3870,3870,0
20240308,114400,122607225,3870,3870,3870,3870,0
20240308,114300,122607225,3870,3870,3870,3870,0
20240308,114200,122607225,3870,3870,3870,3870,0
20240308,114100,122607225,3870,3870,3870,3870,0
20240308,114000,122607225,3870,3870,3870,3870,1
20240308,113900,122603355,3855,3860,3870,3855,17
20240308,113800,122537680,3860,3860,3860,3860,0
20240308,113700,122537680,3860,3860,3860,3860,1
20240308,113600,122533820,3865,3865,3865,3865,0
20240308,113500,122533820,3865,3865,3865,3865,0
20240308,113400,122533820,3865,3865,3865,3865,0
20240308,113300,122533820,3865,3865,3865,3865,0
20240308,113200,122533820,3865,3865,3865,3865,0
20240308,113100,122533820,3865,3865,3865,3860,102
20240308,113000,122140090,3860,3860,3860,3860,5
20240308,112900,122120790,3865,3865,3865,3865,1
20240308,112800,122116925,3855,3865,3865,3855,60
20240308,112700,121885125,3865,3865,3865,3865,0
20240308,112600,121885125,3865,3865,3865,3865,0
20240308,112500,121885125,3865,3865,3865,3865,0
20240308,112400,121885125,3865,3865,3865,3865,0
20240308,112300,121885125,3865,3865,3865,3865,0
20240308,112200,121885125,3865,3865,3865,3865,0
20240308,112100,121885125,3865,3865,3865,3865,1
20240308,112000,121881260,3855,3855,3855,3855,68
20240308,111900,121619120,3865,3865,3865,3865,40
20240308,111800,121464520,3860,3860,3860,3860,0
20240308,111700,121464520,3860,3860,3860,3860,50
20240308,111600,121271520,3860,3860,3860,3860,0
20240308,111500,121271520,3860,3860,3860,3860,1
20240308,111400,121267660,3855,3855,3855,3855,0
20240308,111300,121267660,3855,3855,3855,3855,1
20240308,111200,121263805,3860,3860,3860,3860,52
20240308,111100,121063085,3860,3860,3860,3860,0
20240308,111000,121063085,3860,3860,3860,3860,0
20240308,110900,121063085,3860,3860,3860,3860,0
20240308,110800,121063085,3860,3860,3860,3860,0
20240308,110700,121063085,3860,3860,3865,3830,7113
20240308,110600,93658285,3865,3865,3865,3865,0
20240308,110500,93658285,3865,3865,3865,3865,1
20240308,110400,93654420,3860,3865,3865,3860,185
20240308,110300,92940315,3865,3865,3865,3865,0
20240308,110200,92940315,3865,3865,3865,3865,10
20240308,110100,92901665,3865,3865,3865,3865,0
20240308,110000,92901665,3865,3865,3865,3865,0
20240308,105900,92901665,3865,3865,3865,3865,489
20240308,105800,91011680,3865,3865,3865,3865,0
20240308,105700,91011680,3865,3865,3865,3865,5
20240308,105600,90992355,3865,3865,3865,3865,5
20240308,105500,90973030,3865,3865,3865,3865,5
20240308,105400,90953705,3865,3865,3865,3865,10
20240308,105300,90915055,3865,3865,3865,3865,300
20240308,105200,89755555,3870,3870,3870,3870,0
20240308,105100,89755555,3870,3860,3870,3860,200
20240308,105000,88983545,3860,3860,3860,3860,0
20240308,104900,88983545,3860,3860,3860,3860,103
20240308,104800,88585965,3870,3860,3870,3860,201
20240308,104700,87810095,3870,3870,3870,3870,0
20240308,104600,87810095,3870,3870,3870,3870,0
20240308,104500,87810095,3870,3870,3870,3870,1
20240308,104400,87806225,3865,3865,3865,3865,0
20240308,104300,87806225,3865,3865,3865,3865,81
20240308,104200,87493160,3865,3865,3865,3865,5
20240308,104100,87473835,3865,3865,3865,3865,55
20240308,104000,87261260,3865,3865,3865,3865,10
20240308,103900,87222610,3865,3865,3865,3865,0
20240308,103800,87222610,3865,3865,3865,3865,2
20240308,103700,87214880,3865,3860,3865,3860,1301
20240308,103600,82193015,3860,3860,3860,3860,1
20240308,103500,82189155,3865,3865,3865,3865,1
20240308,103400,82185290,3865,3865,3865,3865,42
20240308,103300,82022960,3865,3865,3865,3865,0
20240308,103200,82022960,3865,3865,3865,3865,0
20240308,103100,82022960,3865,3865,3865,3865,5
20240308,103000,82003635,3865,3870,3870,3865,356
20240308,102900,80626405,3870,3865,3870,3865,3
20240308,102800,80614805,3870,3865,3870,3865,4
20240308,102700,80599335,3870,3870,3870,3870,2
20240308,102600,80591595,3870,3865,3870,3865,4
20240308,102500,80576130,3870,3865,3870,3865,2
20240308,102400,80568395,3870,3865,3870,3865,25
20240308,102300,80471765,3870,3865,3870,3865,26
20240308,102200,80371270,3865,3865,3870,3865,26
20240308,102100,80270775,3870,3865,3870,3865,353
20240308,102000,78906425,3870,3870,3870,3870,0
20240308,101900,78906425,3870,3870,3870,3865,27
20240308,101800,78802060,3865,3865,3865,3865,16
20240308,101700,78740220,3865,3865,3865,3865,0
20240308,101600,78740220,3865,3865,3865,3865,300
20240308,101500,77580720,3870,3870,3870,3870,22
20240308,101400,77495580,3870,3870,3870,3870,0
20240308,101300,77495580,3870,3870,3870,3870,0
20240308,101200,77495580,3870,3870,3870,3870,0
20240308,101100,77495580,3870,3870,3870,3870,0
20240308,101000,77495580,3870,3870,3870,3870,109
20240308,100900,77073750,3865,3865,3865,3865,0
20240308,100800,77073750,3865,3865,3865,3865,0
20240308,100700,77073750,3865,3865,3865,3865,20
20240308,100600,76996450,3870,3870,3870,3870,887
20240308,100500,73563760,3870,3870,3870,3870,0
20240308,100400,73563760,3870,3870,3870,3870,2
20240308,100300,73556020,3870,3870,3870,3870,0
20240308,100200,73556020,3870,3865,3870,3865,19
20240308,100100,73482570,3865,3870,3870,3865,18
20240308,100000,73412995,3860,3860,3860,3860,0
20240308,095900,73412995,3860,3870,3870,3860,56
20240308,095800,73196485,3860,3860,3860,3860,300
20240308,095700,72038485,3870,3870,3870,3870,0
20240308,095600,72038485,3870,3870,3870,3870,1
20240308,095500,72034615,3860,3860,3860,3860,726
20240308,095400,69232255,3865,3865,3865,3865,120
20240308,095300,68768455,3870,3870,3870,3870,50
20240308,095200,68574955,3870,3865,3870,3865,558
20240308,095100,66418280,3865,3865,3865,3865,2
20240308,095000,66410550,3865,3865,3865,3865,0
20240308,094900,66410550,3865,3865,3865,3865,0
20240308,094800,66410550,3865,3865,3865,3865,788
20240308,094700,63364930,3865,3865,3865,3865,1
20240308,094600,63361065,3865,3865,3865,3865,0
20240308,094500,63361065,3865,3865,3865,3865,2824
20240308,094400,52446305,3865,3865,3865,3865,635
20240308,094300,49992030,3865,3865,3865,3865,448
20240308,094200,48260510,3870,3865,3870,3865,1037
20240308,094100,44252320,3870,3870,3870,3870,0
20240308,094000,44252320,3870,3870,3870,3870,0
20240308,093900,44252320,3870,3870,3870,3870,0
20240308,093800,44252320,3870,3870,3870,3870,1
20240308,093700,44248450,3870,3870,3870,3870,0
20240308,093600,44248450,3870,3870,3870,3870,0
20240308,093500,44248450,3870,3865,3870,3865,247
20240308,093400,43293790,3870,3870,3870,3870,50
20240308,093300,43100290,3870,3870,3870,3870,1
20240308,093200,43096420,3870,3870,3870,3870,1
20240308,093100,43092550,3870,3870,3870,3865,102
20240308,093000,42698310,3870,3870,3870,3870,1
20240308,092900,42694440,3870,3870,3870,3870,89
20240308,092800,42350010,3870,3870,3870,3870,3
20240308,092700,42338400,3870,3865,3870,3865,1006
20240308,092600,38450205,3870,3870,3870,3870,0
20240308,092500,38450205,3870,3870,3870,3870,0
20240308,092400,38450205,3870,3860,3870,3860,244
20240308,092300,37507925,3870,3865,3870,3865,1143
20240308,092200,33089775,3870,3870,3870,3870,0
20240308,092100,33089775,3870,3870,3870,3870,1
20240308,092000,33085905,3860,3870,3870,3860,12
20240308,091900,33039475,3870,3870,3870,3860,86
20240308,091800,32706835,3860,3870,3870,3860,5
20240308,091700,32687515,3860,3875,3875,3860,416
20240308,091600,31080415,3875,3875,3875,3875,72
20240308,091500,30801415,3865,3865,3865,3865,72
20240308,091400,30523135,3875,3875,3875,3875,1
20240308,091300,30519260,3870,3870,3870,3870,755
20240308,091200,27597410,3870,3870,3870,3870,0
20240308,091100,27597410,3870,3870,3870,3870,65
20240308,091000,27345860,3865,3860,3865,3860,642
20240308,090900,24865185,3860,3860,3860,3860,0
20240308,090800,24865185,3860,3860,3860,3860,0
20240308,090700,24865185,3860,3860,3860,3860,659
20240308,090600,22321445,3860,3865,3865,3860,3694
20240308,090500,8059195,3860,3860,3860,3860,1000
20240308,090400,4199195,3860,3860,3860,3860,26
20240308,090300,4098835,3860,3860,3860,3860,4
20240308,090200,4083395,3860,3860,3860,3860,74
20240308,090100,3797755,3855,3855,3855,3855,4
20240308,090000,3782335,3855,3860,3860,3855,980