KissMeData/014530/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,185900,230183900,3810,3810,3810,3810,841
20240313,185800,230183900,3810,3810,3810,3810,0
20240313,185700,230183900,3810,3810,3810,3810,0
20240313,185600,230183900,3810,3810,3810,3810,0
20240313,185500,230183900,3810,3810,3810,3810,0
20240313,185400,230183900,3810,3810,3810,3810,0
20240313,185300,230183900,3810,3810,3810,3810,0
20240313,185200,230183900,3810,3810,3810,3810,0
20240313,185100,230183900,3810,3810,3810,3810,0
20240313,185000,230183900,3810,3810,3810,3810,0
20240313,184900,230183900,3810,3810,3810,3810,0
20240313,184800,230183900,3810,3810,3810,3810,0
20240313,184700,230183900,3810,3810,3810,3810,0
20240313,184600,230183900,3810,3810,3810,3810,0
20240313,184500,230183900,3810,3810,3810,3810,0
20240313,184400,230183900,3810,3810,3810,3810,0
20240313,184300,230183900,3810,3810,3810,3810,0
20240313,184200,230183900,3810,3810,3810,3810,0
20240313,184100,230183900,3810,3810,3810,3810,0
20240313,184000,230183900,3810,3810,3810,3810,0
20240313,183900,230183900,3810,3810,3810,3810,0
20240313,183800,230183900,3810,3810,3810,3810,0
20240313,183700,230183900,3810,3810,3810,3810,0
20240313,183600,230183900,3810,3810,3810,3810,0
20240313,183500,230183900,3810,3810,3810,3810,0
20240313,183400,230183900,3810,3810,3810,3810,0
20240313,183300,230183900,3810,3810,3810,3810,0
20240313,183200,230183900,3810,3810,3810,3810,0
20240313,183100,230183900,3810,3810,3810,3810,0
20240313,183000,230183900,3810,3810,3810,3810,0
20240313,182900,230183900,3810,3810,3810,3810,841
20240313,182800,230183900,3810,3810,3810,3810,0
20240313,182700,230183900,3810,3810,3810,3810,0
20240313,182600,230183900,3810,3810,3810,3810,0
20240313,182500,230183900,3810,3810,3810,3810,0
20240313,182400,230183900,3810,3810,3810,3810,0
20240313,182300,230183900,3810,3810,3810,3810,0
20240313,182200,230183900,3810,3810,3810,3810,0
20240313,182100,230183900,3810,3810,3810,3810,0
20240313,182000,230183900,3810,3810,3810,3810,0
20240313,181900,230183900,3810,3810,3810,3810,0
20240313,181800,230183900,3810,3810,3810,3810,0
20240313,181700,230183900,3810,3810,3810,3810,0
20240313,181600,230183900,3810,3810,3810,3810,0
20240313,181500,230183900,3810,3810,3810,3810,0
20240313,181400,230183900,3810,3810,3810,3810,0
20240313,181300,230183900,3810,3810,3810,3810,0
20240313,181200,230183900,3810,3810,3810,3810,0
20240313,181100,230183900,3810,3810,3810,3810,0
20240313,181000,230183900,3810,3810,3810,3810,0
20240313,180900,230183900,3810,3810,3810,3810,0
20240313,180800,230183900,3810,3810,3810,3810,0
20240313,180700,230183900,3810,3810,3810,3810,0
20240313,180600,230183900,3810,3810,3810,3810,0
20240313,180500,230183900,3810,3810,3810,3810,0
20240313,180400,230183900,3810,3810,3810,3810,0
20240313,180300,230183900,3810,3810,3810,3810,0
20240313,180200,230183900,3810,3810,3810,3810,0
20240313,180100,230183900,3810,3810,3810,3810,0
20240313,180000,230183900,3810,3810,3810,3810,0
20240313,175900,230183900,3810,3810,3810,3810,841
20240313,175800,230183900,3810,3810,3810,3810,0
20240313,175700,230183900,3810,3810,3810,3810,0
20240313,175600,230183900,3810,3810,3810,3810,0
20240313,175500,230183900,3810,3810,3810,3810,0
20240313,175400,230183900,3810,3810,3810,3810,0
20240313,175300,230183900,3810,3810,3810,3810,0
20240313,175200,230183900,3810,3810,3810,3810,0
20240313,175100,230183900,3810,3810,3810,3810,0
20240313,175000,230183900,3810,3810,3810,3810,0
20240313,174900,230183900,3810,3810,3810,3810,0
20240313,174800,230183900,3810,3810,3810,3810,0
20240313,174700,230183900,3810,3810,3810,3810,0
20240313,174600,230183900,3810,3810,3810,3810,0
20240313,174500,230183900,3810,3810,3810,3810,0
20240313,174400,230183900,3810,3810,3810,3810,0
20240313,174300,230183900,3810,3810,3810,3810,0
20240313,174200,230183900,3810,3810,3810,3810,0
20240313,174100,230183900,3810,3810,3810,3810,0
20240313,174000,230183900,3810,3810,3810,3810,0
20240313,173900,230183900,3810,3810,3810,3810,0
20240313,173800,230183900,3810,3810,3810,3810,0
20240313,173700,230183900,3810,3810,3810,3810,0
20240313,173600,230183900,3810,3810,3810,3810,0
20240313,173500,230183900,3810,3810,3810,3810,0
20240313,173400,230183900,3810,3810,3810,3810,0
20240313,173300,230183900,3810,3810,3810,3810,0
20240313,173200,230183900,3810,3810,3810,3810,0
20240313,173100,230183900,3810,3810,3810,3810,0
20240313,173000,230183900,3810,3810,3810,3810,0
20240313,172900,230183900,3810,3810,3810,3810,841
20240313,172800,230183900,3810,3810,3810,3810,0
20240313,172700,230183900,3810,3810,3810,3810,0
20240313,172600,230183900,3810,3810,3810,3810,0
20240313,172500,230183900,3810,3810,3810,3810,0
20240313,172400,230183900,3810,3810,3810,3810,0
20240313,172300,230183900,3810,3810,3810,3810,0
20240313,172200,230183900,3810,3810,3810,3810,0
20240313,172100,230183900,3810,3810,3810,3810,0
20240313,172000,230183900,3810,3810,3810,3810,0
20240313,171900,230183900,3810,3810,3810,3810,0
20240313,171800,230183900,3810,3810,3810,3810,0
20240313,171700,230183900,3810,3810,3810,3810,0
20240313,171600,230183900,3810,3810,3810,3810,0
20240313,171500,230183900,3810,3810,3810,3810,0
20240313,171400,230183900,3810,3810,3810,3810,0
20240313,171300,230183900,3810,3810,3810,3810,0
20240313,171200,230183900,3810,3810,3810,3810,0
20240313,171100,230183900,3810,3810,3810,3810,0
20240313,171000,230183900,3810,3810,3810,3810,0
20240313,170900,230183900,3810,3810,3810,3810,0
20240313,170800,230183900,3810,3810,3810,3810,0
20240313,170700,230183900,3810,3810,3810,3810,0
20240313,170600,230183900,3810,3810,3810,3810,0
20240313,170500,230183900,3810,3810,3810,3810,0
20240313,170400,230183900,3810,3810,3810,3810,0
20240313,170300,230183900,3810,3810,3810,3810,0
20240313,170200,230183900,3810,3810,3810,3810,0
20240313,170100,230183900,3810,3810,3810,3810,0
20240313,170000,230183900,3810,3810,3810,3810,0
20240313,165900,230183900,3810,3810,3810,3810,841
20240313,165800,230183900,3810,3810,3810,3810,0
20240313,165700,230183900,3810,3810,3810,3810,0
20240313,165600,230183900,3810,3810,3810,3810,0
20240313,165500,230183900,3810,3810,3810,3810,0
20240313,165400,230183900,3810,3810,3810,3810,0
20240313,165300,230183900,3810,3810,3810,3810,0
20240313,165200,230183900,3810,3810,3810,3810,0
20240313,165100,230183900,3810,3810,3810,3810,0
20240313,165000,230183900,3810,3810,3810,3810,0
20240313,164900,230183900,3810,3810,3810,3810,0
20240313,164800,230183900,3810,3810,3810,3810,0
20240313,164700,230183900,3810,3810,3810,3810,0
20240313,164600,230183900,3810,3810,3810,3810,0
20240313,164500,230183900,3810,3810,3810,3810,0
20240313,164400,230183900,3810,3810,3810,3810,0
20240313,164300,230183900,3810,3810,3810,3810,0
20240313,164200,230183900,3810,3810,3810,3810,0
20240313,164100,230183900,3810,3810,3810,3810,0
20240313,164000,230183900,3810,3810,3810,3810,0
20240313,163900,230183900,3810,3810,3810,3810,0
20240313,163800,230183900,3810,3810,3810,3810,0
20240313,163700,230183900,3810,3810,3810,3810,0
20240313,163600,230183900,3810,3810,3810,3810,0
20240313,163500,230183900,3810,3810,3810,3810,0
20240313,163400,230183900,3810,3810,3810,3810,0
20240313,163300,230183900,3810,3810,3810,3810,0
20240313,163200,230183900,3810,3810,3810,3810,0
20240313,163100,230183900,3810,3810,3810,3810,0
20240313,163000,230183900,3810,3810,3810,3810,0
20240313,162900,230183900,3810,3810,3810,3810,841
20240313,162800,230183900,3810,3810,3810,3810,0
20240313,162700,230183900,3810,3810,3810,3810,0
20240313,162600,230183900,3810,3810,3810,3810,0
20240313,162500,230183900,3810,3810,3810,3810,0
20240313,162400,230183900,3810,3810,3810,3810,0
20240313,162300,230183900,3810,3810,3810,3810,0
20240313,162200,230183900,3810,3810,3810,3810,0
20240313,162100,230183900,3810,3810,3810,3810,0
20240313,162000,230183900,3810,3810,3810,3810,0
20240313,161900,230183900,3810,3810,3810,3810,0
20240313,161800,230183900,3810,3810,3810,3810,0
20240313,161700,230183900,3810,3810,3810,3810,0
20240313,161600,230183900,3810,3810,3810,3810,0
20240313,161500,230183900,3810,3810,3810,3810,0
20240313,161400,230183900,3810,3810,3810,3810,0
20240313,161300,230183900,3810,3810,3810,3810,0
20240313,161200,230183900,3810,3810,3810,3810,0
20240313,161100,230183900,3810,3810,3810,3810,0
20240313,161000,230183900,3810,3810,3810,3810,0
20240313,160900,230183900,3810,3810,3810,3810,0
20240313,160800,230183900,3810,3810,3810,3810,0
20240313,160700,230183900,3810,3810,3810,3810,0
20240313,160600,230183900,3810,3810,3810,3810,0
20240313,160500,230183900,3810,3810,3810,3810,0
20240313,160400,230183900,3810,3810,3810,3810,0
20240313,160300,230183900,3810,3810,3810,3810,0
20240313,160200,230183900,3810,3810,3810,3810,0
20240313,160100,230183900,3810,3810,3810,3810,0
20240313,160000,230183900,3810,3810,3810,3810,0
20240313,155900,230183900,3810,3810,3810,3810,841
20240313,155800,230183900,3810,3810,3810,3810,0
20240313,155700,230183900,3810,3810,3810,3810,0
20240313,155600,230183900,3810,3810,3810,3810,0
20240313,155500,230183900,3810,3810,3810,3810,0
20240313,155400,230183900,3810,3810,3810,3810,0
20240313,155300,230183900,3810,3810,3810,3810,0
20240313,155200,230183900,3810,3810,3810,3810,0
20240313,155100,230183900,3810,3810,3810,3810,0
20240313,155000,230183900,3810,3810,3810,3810,0
20240313,154900,230183900,3810,3810,3810,3810,0
20240313,154800,230183900,3810,3810,3810,3810,0
20240313,154700,230183900,3810,3810,3810,3810,0
20240313,154600,230183900,3810,3810,3810,3810,0
20240313,154500,230183900,3810,3810,3810,3810,0
20240313,154400,230183900,3810,3810,3810,3810,0
20240313,154300,230183900,3810,3810,3810,3810,0
20240313,154200,230183900,3810,3810,3810,3810,0
20240313,154100,230183900,3810,3810,3810,3810,0
20240313,154000,230183900,3810,3810,3810,3810,0
20240313,153900,230183900,3810,3810,3810,3810,0
20240313,153800,230183900,3810,3810,3810,3810,0
20240313,153700,230183900,3810,3810,3810,3810,0
20240313,153600,230183900,3810,3810,3810,3810,0
20240313,153500,230183900,3810,3810,3810,3810,0
20240313,153400,230183900,3810,3810,3810,3810,0
20240313,153300,230183900,3810,3810,3810,3810,0
20240313,153200,230183900,3810,3810,3810,3810,0
20240313,153100,230183900,3810,3810,3810,3810,0
20240313,153000,230183900,3810,3810,3810,3810,841
20240313,152900,226979690,3820,3820,3820,3820,0
20240313,152800,226979690,3820,3820,3820,3820,0
20240313,152700,226979690,3820,3820,3820,3820,0
20240313,152600,226979690,3820,3820,3820,3820,0
20240313,152500,226979690,3820,3820,3820,3820,0
20240313,152400,226979690,3820,3820,3820,3820,0
20240313,152300,226979690,3820,3820,3820,3820,0
20240313,152200,226979690,3820,3820,3820,3820,0
20240313,152100,226979690,3820,3820,3820,3820,0
20240313,152000,226979690,3820,3820,3820,3820,0
20240313,151900,226979690,3820,3815,3820,3810,44
20240313,151800,226812035,3820,3820,3820,3820,353
20240313,151700,225463575,3820,3810,3820,3810,221
20240313,151600,224621555,3820,3820,3820,3820,0
20240313,151500,224621555,3820,3810,3820,3810,52
20240313,151400,224423425,3810,3810,3820,3810,1074
20240313,151300,220324485,3810,3810,3810,3810,493
20240313,151200,218446155,3810,3810,3810,3810,0
20240313,151100,218446155,3810,3810,3810,3810,50
20240313,151000,218255655,3810,3810,3810,3810,1
20240313,150900,218251845,3805,3810,3810,3805,280
20240313,150800,217185100,3810,3810,3810,3810,3
20240313,150700,217173670,3810,3810,3810,3810,0
20240313,150600,217173670,3810,3810,3810,3810,0
20240313,150500,217173670,3810,3810,3810,3810,3
20240313,150400,217162240,3820,3810,3820,3810,501
20240313,150300,215253420,3810,3815,3815,3810,401
20240313,150200,213724610,3815,3815,3815,3815,26
20240313,150100,213625420,3810,3810,3810,3810,1
20240313,150000,213621610,3810,3815,3815,3810,153
20240313,145900,213038675,3810,3810,3810,3810,1
20240313,145800,213034865,3810,3810,3810,3810,1
20240313,145700,213031055,3810,3810,3810,3810,0
20240313,145600,213031055,3810,3810,3810,3810,1
20240313,145500,213027245,3810,3810,3810,3810,0
20240313,145400,213027245,3810,3810,3810,3810,1
20240313,145300,213023435,3815,3815,3815,3815,1
20240313,145200,213019620,3810,3810,3810,3810,1
20240313,145100,213015810,3810,3810,3810,3810,2
20240313,145000,213008190,3810,3810,3810,3810,1
20240313,144900,213004380,3810,3810,3810,3810,0
20240313,144800,213004380,3810,3810,3810,3810,1
20240313,144700,213000570,3810,3810,3810,3810,0
20240313,144600,213000570,3810,3810,3810,3810,1
20240313,144500,212996760,3810,3810,3810,3810,1
20240313,144400,212992950,3810,3810,3810,3810,0
20240313,144300,212992950,3810,3810,3810,3810,3
20240313,144200,212981520,3810,3810,3810,3810,0
20240313,144100,212981520,3810,3810,3810,3810,1
20240313,144000,212977710,3810,3810,3810,3810,0
20240313,143900,212977710,3810,3810,3810,3810,1
20240313,143800,212973900,3810,3810,3810,3810,0
20240313,143700,212973900,3810,3810,3810,3810,1
20240313,143600,212970090,3815,3815,3815,3815,10
20240313,143500,212931940,3815,3810,3815,3810,11
20240313,143400,212889980,3810,3810,3810,3810,4
20240313,143300,212874740,3820,3810,3820,3810,60
20240313,143200,212645940,3810,3820,3820,3810,226
20240313,143100,211784850,3810,3810,3810,3810,1
20240313,143000,211781040,3820,3810,3820,3810,2
20240313,142900,211773410,3810,3810,3810,3810,0
20240313,142800,211773410,3810,3810,3820,3810,507
20240313,142700,209841680,3810,3810,3810,3810,0
20240313,142600,209841680,3810,3810,3810,3810,2
20240313,142500,209834060,3810,3815,3815,3810,40
20240313,142400,209681465,3810,3810,3810,3810,1
20240313,142300,209677655,3810,3810,3810,3810,1
20240313,142200,209673845,3810,3810,3810,3810,0
20240313,142100,209673845,3810,3810,3810,3810,0
20240313,142000,209673845,3810,3810,3810,3810,1
20240313,141900,209670035,3820,3810,3820,3810,52
20240313,141800,209471405,3815,3815,3815,3815,320
20240313,141700,208250605,3810,3815,3815,3810,1503
20240313,141600,202524170,3810,3810,3810,3810,1
20240313,141500,202520360,3810,3810,3810,3810,1
20240313,141400,202516550,3815,3815,3815,3815,0
20240313,141300,202516550,3815,3820,3820,3815,4
20240313,141200,202501285,3810,3810,3820,3810,4
20240313,141100,202486025,3810,3810,3810,3810,0
20240313,141000,202486025,3810,3810,3810,3810,0
20240313,140900,202486025,3810,3810,3810,3810,1
20240313,140800,202482215,3810,3810,3810,3810,2
20240313,140700,202474595,3810,3810,3810,3810,1
20240313,140600,202470785,3810,3810,3810,3810,199
20240313,140500,201712595,3810,3810,3810,3810,1
20240313,140400,201708785,3820,3820,3820,3820,0
20240313,140300,201708785,3820,3810,3820,3810,3
20240313,140200,201697335,3820,3820,3820,3820,9
20240313,140100,201662955,3810,3810,3810,3810,1
20240313,140000,201659145,3810,3810,3810,3810,3
20240313,135900,201647715,3810,3810,3810,3810,0
20240313,135800,201647715,3810,3810,3810,3810,0
20240313,135700,201647715,3810,3810,3810,3810,1
20240313,135600,201643905,3810,3810,3810,3810,1
20240313,135500,201640095,3810,3810,3810,3810,0
20240313,135400,201640095,3810,3810,3810,3810,1
20240313,135300,201636285,3820,3820,3820,3820,924
20240313,135200,198106605,3810,3810,3810,3810,601
20240313,135100,195816795,3810,3810,3810,3810,2
20240313,135000,195809175,3810,3810,3810,3810,1
20240313,134900,195805365,3820,3810,3820,3810,12
20240313,134800,195759545,3810,3810,3810,3810,0
20240313,134700,195759545,3810,3810,3810,3810,0
20240313,134600,195759545,3810,3810,3810,3810,1
20240313,134500,195755735,3810,3810,3810,3810,1
20240313,134400,195751925,3810,3810,3810,3810,0
20240313,134300,195751925,3810,3810,3810,3810,2
20240313,134200,195744305,3810,3810,3810,3810,101
20240313,134100,195359495,3810,3810,3810,3810,0
20240313,134000,195359495,3810,3810,3810,3810,1
20240313,133900,195355685,3810,3810,3810,3810,1
20240313,133800,195351875,3810,3810,3810,3810,1
20240313,133700,195348065,3810,3810,3810,3810,766
20240313,133600,192429605,3810,3810,3810,3810,265
20240313,133500,191419955,3810,3810,3810,3810,1
20240313,133400,191416145,3810,3810,3810,3810,3
20240313,133300,191404715,3810,3810,3810,3810,0
20240313,133200,191404715,3810,3810,3810,3810,100
20240313,133100,191023715,3805,3805,3805,3805,1
20240313,133000,191019910,3805,3805,3805,3805,1
20240313,132900,191016105,3805,3805,3805,3805,0
20240313,132800,191016105,3805,3810,3810,3805,323
20240313,132700,189786955,3810,3810,3810,3810,2
20240313,132600,189779335,3810,3805,3810,3805,3
20240313,132500,189767910,3810,3810,3810,3810,1387
20240313,132400,184483440,3805,3805,3805,3805,1
20240313,132300,184479635,3805,3805,3805,3805,1
20240313,132200,184475830,3810,3810,3810,3810,685
20240313,132100,181865980,3810,3810,3810,3810,0
20240313,132000,181865980,3810,3810,3810,3810,1
20240313,131900,181862170,3810,3810,3810,3810,1
20240313,131800,181858360,3810,3810,3810,3810,0
20240313,131700,181858360,3810,3810,3810,3810,2
20240313,131600,181850740,3810,3810,3810,3810,1
20240313,131500,181846930,3810,3810,3810,3810,1
20240313,131400,181843120,3815,3815,3815,3815,0
20240313,131300,181843120,3815,3815,3815,3810,728
20240313,131200,179066940,3815,3815,3815,3815,1
20240313,131100,179063125,3815,3815,3815,3815,501
20240313,131000,177151810,3815,3815,3815,3815,0
20240313,130900,177151810,3815,3815,3815,3815,500
20240313,130800,175244310,3815,3815,3815,3815,194
20240313,130700,174504200,3815,3815,3815,3815,1001
20240313,130600,170685385,3815,3815,3815,3815,0
20240313,130500,170685385,3815,3815,3815,3815,1
20240313,130400,170681570,3815,3815,3815,3815,1
20240313,130300,170677755,3815,3815,3815,3815,0
20240313,130200,170677755,3815,3815,3815,3815,0
20240313,130100,170677755,3815,3815,3815,3815,859
20240313,130000,167400670,3815,3815,3815,3815,3
20240313,125900,167389225,3830,3830,3830,3830,0
20240313,125800,167389225,3830,3820,3830,3820,1501
20240313,125700,161642945,3815,3815,3815,3815,44
20240313,125600,161475085,3815,3815,3815,3815,1
20240313,125500,161471270,3815,3815,3815,3815,10
20240313,125400,161433120,3815,3815,3815,3815,0
20240313,125300,161433120,3815,3820,3820,3815,335
20240313,125200,160153430,3820,3820,3820,3820,30
20240313,125100,160038830,3820,3820,3820,3820,169
20240313,125000,159393250,3820,3820,3820,3820,1
20240313,124900,159389430,3820,3820,3820,3820,1
20240313,124800,159385610,3825,3825,3825,3825,0
20240313,124700,159385610,3825,3825,3825,3825,550
20240313,124600,157281860,3815,3815,3815,3815,1
20240313,124500,157278045,3825,3825,3825,3825,223
20240313,124400,156425070,3815,3815,3815,3815,0
20240313,124300,156425070,3815,3815,3815,3815,4
20240313,124200,156409810,3815,3815,3815,3815,2
20240313,124100,156402180,3820,3820,3820,3820,0
20240313,124000,156402180,3820,3820,3820,3820,2
20240313,123900,156394540,3815,3815,3815,3815,0
20240313,123800,156394540,3815,3815,3815,3815,2
20240313,123700,156386910,3815,3815,3815,3815,0
20240313,123600,156386910,3815,3815,3815,3815,0
20240313,123500,156386910,3815,3815,3815,3815,1
20240313,123400,156383095,3815,3815,3815,3815,228
20240313,123300,155513275,3820,3820,3820,3820,0
20240313,123200,155513275,3820,3820,3820,3820,500
20240313,123100,153603275,3820,3820,3820,3820,502
20240313,123000,151685635,3825,3825,3825,3825,0
20240313,122900,151685635,3825,3825,3825,3825,100
20240313,122800,151303135,3815,3815,3815,3815,0
20240313,122700,151303135,3815,3815,3815,3815,2
20240313,122600,151295505,3815,3815,3815,3815,2
20240313,122500,151287875,3825,3815,3825,3815,4
20240313,122400,151272605,3825,3825,3825,3825,1
20240313,122300,151268780,3815,3815,3815,3815,1
20240313,122200,151264965,3810,3810,3810,3810,1
20240313,122100,151261155,3810,3810,3810,3810,0
20240313,122000,151261155,3810,3810,3810,3810,9
20240313,121900,151226865,3810,3810,3810,3810,0
20240313,121800,151226865,3810,3810,3810,3810,0
20240313,121700,151226865,3810,3810,3810,3810,0
20240313,121600,151226865,3810,3810,3810,3810,4
20240313,121500,151211625,3810,3810,3810,3810,1
20240313,121400,151207815,3810,3810,3810,3810,0
20240313,121300,151207815,3810,3810,3810,3810,124
20240313,121200,150735375,3810,3810,3810,3810,25
20240313,121100,150640125,3830,3810,3830,3810,2
20240313,121000,150632485,3830,3810,3830,3810,183
20240313,120900,149935235,3830,3830,3830,3830,0
20240313,120800,149935235,3830,3815,3830,3815,5
20240313,120700,149916145,3830,3815,3830,3815,1001
20240313,120600,146097315,3830,3830,3830,3830,0
20240313,120500,146097315,3830,3830,3830,3830,2
20240313,120400,146089655,3815,3815,3830,3815,247
20240313,120300,145147320,3830,3830,3830,3820,381
20240313,120200,143691090,3820,3820,3820,3820,0
20240313,120100,143691090,3820,3820,3820,3820,1
20240313,120000,143687270,3830,3820,3830,3820,4
20240313,115900,143671980,3830,3830,3830,3830,0
20240313,115800,143671980,3830,3830,3830,3830,0
20240313,115700,143671980,3830,3820,3830,3820,3
20240313,115600,143660510,3830,3830,3830,3830,0
20240313,115500,143660510,3830,3830,3830,3830,104
20240313,115400,143262190,3820,3820,3820,3820,2173
20240313,115300,134961330,3820,3820,3820,3820,4020
20240313,115200,119604930,3820,3820,3820,3820,2
20240313,115100,119597290,3825,3825,3825,3825,291
20240313,115000,118484215,3825,3825,3825,3825,1000
20240313,114900,114659215,3825,3825,3825,3825,2
20240313,114800,114651565,3825,3825,3825,3825,0
20240313,114700,114651565,3825,3825,3825,3825,26
20240313,114600,114552115,3825,3825,3830,3825,3
20240313,114500,114540635,3825,3825,3825,3825,0
20240313,114400,114540635,3825,3825,3825,3825,2
20240313,114300,114532985,3825,3825,3825,3825,35
20240313,114200,114399110,3825,3830,3830,3825,3
20240313,114100,114387630,3825,3825,3825,3825,0
20240313,114000,114387630,3825,3825,3825,3825,0
20240313,113900,114387630,3825,3825,3825,3825,0
20240313,113800,114387630,3825,3825,3825,3825,1
20240313,113700,114383805,3830,3825,3830,3825,5
20240313,113600,114364660,3825,3825,3825,3825,0
20240313,113500,114364660,3825,3820,3825,3820,4
20240313,113400,114349365,3820,3820,3820,3820,1
20240313,113300,114345545,3835,3835,3835,3835,0
20240313,113200,114345545,3835,3835,3835,3835,1
20240313,113100,114341710,3825,3825,3835,3825,297
20240313,113000,113205675,3835,3835,3835,3835,1
20240313,112900,113201840,3830,3830,3830,3830,1000
20240313,112800,109371840,3830,3830,3830,3830,0
20240313,112700,109371840,3830,3825,3830,3825,7
20240313,112600,109345050,3830,3830,3830,3830,0
20240313,112500,109345050,3830,3825,3830,3825,231
20240313,112400,108461470,3830,3825,3830,3825,2
20240313,112300,108453815,3830,3820,3830,3820,25
20240313,112200,108358305,3830,3825,3830,3820,101
20240313,112100,107972465,3830,3825,3830,3825,141
20240313,112000,107432935,3830,3830,3830,3830,1
20240313,111900,107429105,3820,3820,3830,3820,6
20240313,111800,107406165,3830,3830,3830,3830,26
20240313,111700,107306585,3830,3820,3830,3820,5
20240313,111600,107287475,3830,3830,3830,3830,0
20240313,111500,107287475,3830,3830,3830,3830,0
20240313,111400,107287475,3830,3830,3830,3830,0
20240313,111300,107287475,3830,3820,3830,3820,26
20240313,111200,107188145,3830,3830,3830,3830,1
20240313,111100,107184315,3820,3820,3820,3820,0
20240313,111000,107184315,3820,3820,3820,3820,532
20240313,110900,105152075,3825,3825,3825,3825,0
20240313,110800,105152075,3825,3825,3825,3825,2
20240313,110700,105144425,3820,3820,3820,3820,0
20240313,110600,105144425,3820,3820,3820,3820,0
20240313,110500,105144425,3820,3820,3820,3820,0
20240313,110400,105144425,3820,3820,3820,3820,4
20240313,110300,105129145,3825,3825,3825,3825,0
20240313,110200,105129145,3825,3825,3825,3825,0
20240313,110100,105129145,3825,3825,3825,3825,53
20240313,110000,104926420,3825,3825,3825,3825,0
20240313,105900,104926420,3825,3825,3825,3825,41
20240313,105800,104769595,3825,3825,3825,3825,9
20240313,105700,104735170,3820,3820,3820,3820,0
20240313,105600,104735170,3820,3820,3820,3820,1
20240313,105500,104731350,3820,3835,3835,3820,26
20240313,105400,104632010,3825,3825,3825,3825,59
20240313,105300,104406335,3835,3835,3835,3835,0
20240313,105200,104406335,3835,3835,3835,3835,0
20240313,105100,104406335,3835,3825,3835,3825,2
20240313,105000,104398675,3835,3835,3835,3835,0
20240313,104900,104398675,3835,3835,3835,3835,1
20240313,104800,104394840,3830,3830,3830,3830,1
20240313,104700,104391010,3835,3825,3835,3825,1001
20240313,104600,100562175,3835,3835,3835,3835,1
20240313,104500,100558340,3825,3825,3825,3825,0
20240313,104400,100558340,3825,3825,3825,3825,59
20240313,104300,100332665,3835,3835,3835,3835,0
20240313,104200,100332665,3835,3835,3835,3835,0
20240313,104100,100332665,3835,3835,3835,3835,2
20240313,104000,100324995,3840,3840,3840,3840,0
20240313,103900,100324995,3840,3840,3840,3840,0
20240313,103800,100324995,3840,3840,3840,3840,0
20240313,103700,100324995,3840,3840,3840,3840,0
20240313,103600,100324995,3840,3840,3840,3840,0
20240313,103500,100324995,3840,3840,3840,3840,0
20240313,103400,100324995,3840,3840,3840,3840,0
20240313,103300,100324995,3840,3840,3840,3840,0
20240313,103200,100324995,3840,3840,3840,3840,501
20240313,103100,98401155,3835,3835,3835,3835,1564
20240313,103000,92403215,3835,3835,3835,3835,0
20240313,102900,92403215,3835,3835,3835,3835,1
20240313,102800,92399380,3830,3830,3830,3830,42
20240313,102700,92238520,3830,3830,3830,3830,49
20240313,102600,92050850,3835,3830,3835,3830,212
20240313,102500,91238880,3830,3830,3830,3830,414
20240313,102400,89653260,3840,3825,3840,3825,614
20240313,102300,87301780,3825,3825,3825,3825,238
20240313,102200,86391430,3825,3825,3825,3825,2
20240313,102100,86383780,3825,3815,3825,3815,3
20240313,102000,86372325,3830,3830,3830,3830,0
20240313,101900,86372325,3830,3830,3830,3830,591
20240313,101800,84108795,3830,3830,3830,3830,0
20240313,101700,84108795,3830,3830,3830,3830,100
20240313,101600,83725795,3830,3815,3830,3815,187
20240313,101500,83012360,3815,3825,3830,3815,1815
20240313,101400,76079655,3830,3830,3830,3830,0
20240313,101300,76079655,3830,3825,3830,3825,55
20240313,101200,75869230,3830,3830,3830,3830,0
20240313,101100,75869230,3830,3830,3830,3830,1
20240313,101000,75865400,3830,3830,3830,3830,0
20240313,100900,75865400,3830,3830,3830,3830,0
20240313,100800,75865400,3830,3830,3830,3830,33
20240313,100700,75739010,3830,3830,3830,3830,3
20240313,100600,75727520,3830,3830,3830,3830,0
20240313,100500,75727520,3830,3830,3830,3830,0
20240313,100400,75727520,3830,3830,3830,3830,0
20240313,100300,75727520,3830,3820,3830,3820,1224
20240313,100200,71046695,3820,3815,3820,3815,13
20240313,100100,70997045,3820,3820,3820,3820,9
20240313,100000,70962665,3820,3820,3820,3820,1
20240313,095900,70958845,3815,3820,3820,3815,26
20240313,095800,70859650,3820,3820,3820,3820,48
20240313,095700,70676290,3820,3820,3820,3820,0
20240313,095600,70676290,3820,3820,3820,3820,0
20240313,095500,70676290,3820,3820,3820,3820,0
20240313,095400,70676290,3820,3820,3820,3820,0
20240313,095300,70676290,3820,3820,3820,3820,1
20240313,095200,70672470,3820,3820,3820,3820,212
20240313,095100,69862630,3825,3825,3825,3825,0
20240313,095000,69862630,3825,3825,3825,3825,2
20240313,094900,69854980,3820,3820,3820,3820,15
20240313,094800,69797680,3825,3820,3825,3820,9
20240313,094700,69763295,3825,3825,3825,3825,0
20240313,094600,69763295,3825,3820,3825,3820,26
20240313,094500,69663970,3825,3825,3825,3825,1
20240313,094400,69660145,3820,3820,3820,3820,148
20240313,094300,69094785,3820,3820,3820,3820,0
20240313,094200,69094785,3820,3820,3820,3820,453
20240313,094100,67364325,3825,3825,3830,3825,9
20240313,094000,67329890,3830,3830,3830,3830,0
20240313,093900,67329890,3830,3830,3830,3830,0
20240313,093800,67329890,3830,3830,3830,3830,15
20240313,093700,67272440,3830,3830,3830,3830,70
20240313,093600,67004340,3830,3825,3830,3825,3
20240313,093500,66992855,3835,3830,3835,3820,299
20240313,093400,65849330,3830,3830,3830,3830,287
20240313,093300,64750120,3830,3830,3830,3820,34
20240313,093200,64620060,3830,3830,3830,3830,0
20240313,093100,64620060,3830,3825,3830,3820,27
20240313,093000,64516790,3820,3815,3820,3815,815
20240313,092900,61405065,3815,3815,3815,3815,332
20240313,092800,60138485,3810,3810,3810,3810,0
20240313,092700,60138485,3810,3805,3810,3805,1654
20240313,092600,53842515,3800,3800,3800,3800,4297
20240313,092500,37513915,3800,3805,3805,3800,962
20240313,092400,33856505,3805,3805,3805,3805,0
20240313,092300,33856505,3805,3805,3805,3805,0
20240313,092200,33856505,3805,3800,3805,3800,1089
20240313,092100,29718230,3805,3805,3805,3805,0
20240313,092000,29718230,3805,3805,3805,3805,0
20240313,091900,29718230,3805,3805,3805,3805,7
20240313,091800,29691595,3810,3810,3810,3810,16
20240313,091700,29630635,3815,3815,3815,3815,0
20240313,091600,29630635,3815,3815,3815,3815,21
20240313,091500,29550520,3815,3815,3815,3815,30
20240313,091400,29436070,3815,3815,3815,3800,1873
20240313,091300,22318640,3800,3805,3805,3800,500
20240313,091200,20418635,3800,3805,3805,3800,1202
20240313,091100,15851030,3815,3815,3815,3815,1
20240313,091000,15847215,3800,3800,3800,3800,3
20240313,090900,15835815,3800,3805,3805,3800,26
20240313,090800,15737010,3800,3800,3815,3800,53
20240313,090700,15535595,3820,3820,3820,3820,0
20240313,090600,15535595,3820,3820,3820,3820,0
20240313,090500,15535595,3820,3810,3820,3800,601
20240313,090400,13251375,3820,3815,3820,3815,706
20240313,090300,10557980,3820,3815,3820,3815,101
20240313,090200,10172660,3815,3790,3815,3790,1969
20240313,090100,2667600,3800,3800,3800,3800,264
20240313,090000,1664400,3800,3800,3800,3800,438