KissMeData/014530/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,185500,779012325,3835,3835,3835,3835,5143
20240315,185400,779012325,3835,3835,3835,3835,0
20240315,185300,779012325,3835,3835,3835,3835,0
20240315,185200,779012325,3835,3835,3835,3835,0
20240315,185100,779012325,3835,3835,3835,3835,0
20240315,185000,779012325,3835,3835,3835,3835,0
20240315,184900,779012325,3835,3835,3835,3835,0
20240315,184800,779012325,3835,3835,3835,3835,0
20240315,184700,779012325,3835,3835,3835,3835,0
20240315,184600,779012325,3835,3835,3835,3835,0
20240315,184500,779012325,3835,3835,3835,3835,0
20240315,184400,779012325,3835,3835,3835,3835,0
20240315,184300,779012325,3835,3835,3835,3835,0
20240315,184200,779012325,3835,3835,3835,3835,0
20240315,184100,779012325,3835,3835,3835,3835,0
20240315,184000,779012325,3835,3835,3835,3835,0
20240315,183900,779012325,3835,3835,3835,3835,0
20240315,183800,779012325,3835,3835,3835,3835,0
20240315,183700,779012325,3835,3835,3835,3835,0
20240315,183600,779012325,3835,3835,3835,3835,0
20240315,183500,779012325,3835,3835,3835,3835,0
20240315,183400,779012325,3835,3835,3835,3835,0
20240315,183300,779012325,3835,3835,3835,3835,0
20240315,183200,779012325,3835,3835,3835,3835,0
20240315,183100,779012325,3835,3835,3835,3835,0
20240315,183000,779012325,3835,3835,3835,3835,0
20240315,182900,779012325,3835,3835,3835,3835,0
20240315,182800,779012325,3835,3835,3835,3835,0
20240315,182700,779012325,3835,3835,3835,3835,0
20240315,182600,779012325,3835,3835,3835,3835,0
20240315,182500,779012325,3835,3835,3835,3835,5143
20240315,182400,779012325,3835,3835,3835,3835,0
20240315,182300,779012325,3835,3835,3835,3835,0
20240315,182200,779012325,3835,3835,3835,3835,0
20240315,182100,779012325,3835,3835,3835,3835,0
20240315,182000,779012325,3835,3835,3835,3835,0
20240315,181900,779012325,3835,3835,3835,3835,0
20240315,181800,779012325,3835,3835,3835,3835,0
20240315,181700,779012325,3835,3835,3835,3835,0
20240315,181600,779012325,3835,3835,3835,3835,0
20240315,181500,779012325,3835,3835,3835,3835,0
20240315,181400,779012325,3835,3835,3835,3835,0
20240315,181300,779012325,3835,3835,3835,3835,0
20240315,181200,779012325,3835,3835,3835,3835,0
20240315,181100,779012325,3835,3835,3835,3835,0
20240315,181000,779012325,3835,3835,3835,3835,0
20240315,180900,779012325,3835,3835,3835,3835,0
20240315,180800,779012325,3835,3835,3835,3835,0
20240315,180700,779012325,3835,3835,3835,3835,0
20240315,180600,779012325,3835,3835,3835,3835,0
20240315,180500,779012325,3835,3835,3835,3835,0
20240315,180400,779012325,3835,3835,3835,3835,0
20240315,180300,779012325,3835,3835,3835,3835,0
20240315,180200,779012325,3835,3835,3835,3835,0
20240315,180100,779012325,3835,3835,3835,3835,0
20240315,180000,779012325,3835,3835,3835,3835,0
20240315,175900,779012325,3835,3835,3835,3835,0
20240315,175800,779012325,3835,3835,3835,3835,0
20240315,175700,779012325,3835,3835,3835,3835,0
20240315,175600,779012325,3835,3835,3835,3835,0
20240315,175500,779012325,3835,3835,3835,3835,5143
20240315,175400,779012325,3835,3835,3835,3835,0
20240315,175300,779012325,3835,3835,3835,3835,0
20240315,175200,779012325,3835,3835,3835,3835,0
20240315,175100,779012325,3835,3835,3835,3835,0
20240315,175000,779012325,3835,3835,3835,3835,0
20240315,174900,779012325,3835,3835,3835,3835,0
20240315,174800,779012325,3835,3835,3835,3835,0
20240315,174700,779012325,3835,3835,3835,3835,0
20240315,174600,779012325,3835,3835,3835,3835,0
20240315,174500,779012325,3835,3835,3835,3835,0
20240315,174400,779012325,3835,3835,3835,3835,0
20240315,174300,779012325,3835,3835,3835,3835,0
20240315,174200,779012325,3835,3835,3835,3835,0
20240315,174100,779012325,3835,3835,3835,3835,0
20240315,174000,779012325,3835,3835,3835,3835,0
20240315,173900,779012325,3835,3835,3835,3835,0
20240315,173800,779012325,3835,3835,3835,3835,0
20240315,173700,779012325,3835,3835,3835,3835,0
20240315,173600,779012325,3835,3835,3835,3835,0
20240315,173500,779012325,3835,3835,3835,3835,0
20240315,173400,779012325,3835,3835,3835,3835,0
20240315,173300,779012325,3835,3835,3835,3835,0
20240315,173200,779012325,3835,3835,3835,3835,0
20240315,173100,779012325,3835,3835,3835,3835,0
20240315,173000,779012325,3835,3835,3835,3835,0
20240315,172900,779012325,3835,3835,3835,3835,0
20240315,172800,779012325,3835,3835,3835,3835,0
20240315,172700,779012325,3835,3835,3835,3835,0
20240315,172600,779012325,3835,3835,3835,3835,0
20240315,172500,779012325,3835,3835,3835,3835,5143
20240315,172400,779012325,3835,3835,3835,3835,0
20240315,172300,779012325,3835,3835,3835,3835,0
20240315,172200,779012325,3835,3835,3835,3835,0
20240315,172100,779012325,3835,3835,3835,3835,0
20240315,172000,779012325,3835,3835,3835,3835,0
20240315,171900,779012325,3835,3835,3835,3835,0
20240315,171800,779012325,3835,3835,3835,3835,0
20240315,171700,779012325,3835,3835,3835,3835,0
20240315,171600,779012325,3835,3835,3835,3835,0
20240315,171500,779012325,3835,3835,3835,3835,0
20240315,171400,779012325,3835,3835,3835,3835,0
20240315,171300,779012325,3835,3835,3835,3835,0
20240315,171200,779012325,3835,3835,3835,3835,0
20240315,171100,779012325,3835,3835,3835,3835,0
20240315,171000,779012325,3835,3835,3835,3835,0
20240315,170900,779012325,3835,3835,3835,3835,0
20240315,170800,779012325,3835,3835,3835,3835,0
20240315,170700,779012325,3835,3835,3835,3835,0
20240315,170600,779012325,3835,3835,3835,3835,0
20240315,170500,779012325,3835,3835,3835,3835,0
20240315,170400,779012325,3835,3835,3835,3835,0
20240315,170300,779012325,3835,3835,3835,3835,0
20240315,170200,779012325,3835,3835,3835,3835,0
20240315,170100,779012325,3835,3835,3835,3835,0
20240315,170000,779012325,3835,3835,3835,3835,0
20240315,165900,779012325,3835,3835,3835,3835,0
20240315,165800,779012325,3835,3835,3835,3835,0
20240315,165700,779012325,3835,3835,3835,3835,0
20240315,165600,779012325,3835,3835,3835,3835,0
20240315,165500,779012325,3835,3835,3835,3835,5143
20240315,165400,779012325,3835,3835,3835,3835,0
20240315,165300,779012325,3835,3835,3835,3835,0
20240315,165200,779012325,3835,3835,3835,3835,0
20240315,165100,779012325,3835,3835,3835,3835,0
20240315,165000,779012325,3835,3835,3835,3835,0
20240315,164900,779012325,3835,3835,3835,3835,0
20240315,164800,779012325,3835,3835,3835,3835,0
20240315,164700,779012325,3835,3835,3835,3835,0
20240315,164600,779012325,3835,3835,3835,3835,0
20240315,164500,779012325,3835,3835,3835,3835,0
20240315,164400,779012325,3835,3835,3835,3835,0
20240315,164300,779012325,3835,3835,3835,3835,0
20240315,164200,779012325,3835,3835,3835,3835,0
20240315,164100,779012325,3835,3835,3835,3835,0
20240315,164000,779012325,3835,3835,3835,3835,0
20240315,163900,779012325,3835,3835,3835,3835,0
20240315,163800,779012325,3835,3835,3835,3835,0
20240315,163700,779012325,3835,3835,3835,3835,0
20240315,163600,779012325,3835,3835,3835,3835,0
20240315,163500,779012325,3835,3835,3835,3835,0
20240315,163400,779012325,3835,3835,3835,3835,0
20240315,163300,779012325,3835,3835,3835,3835,0
20240315,163200,779012325,3835,3835,3835,3835,0
20240315,163100,779012325,3835,3835,3835,3835,0
20240315,163000,779012325,3835,3835,3835,3835,0
20240315,162900,779012325,3835,3835,3835,3835,0
20240315,162800,779012325,3835,3835,3835,3835,0
20240315,162700,779012325,3835,3835,3835,3835,0
20240315,162600,779012325,3835,3835,3835,3835,0
20240315,162500,779012325,3835,3835,3835,3835,5143
20240315,162400,779012325,3835,3835,3835,3835,0
20240315,162300,779012325,3835,3835,3835,3835,0
20240315,162200,779012325,3835,3835,3835,3835,0
20240315,162100,779012325,3835,3835,3835,3835,0
20240315,162000,779012325,3835,3835,3835,3835,0
20240315,161900,779012325,3835,3835,3835,3835,0
20240315,161800,779012325,3835,3835,3835,3835,0
20240315,161700,779012325,3835,3835,3835,3835,0
20240315,161600,779012325,3835,3835,3835,3835,0
20240315,161500,779012325,3835,3835,3835,3835,0
20240315,161400,779012325,3835,3835,3835,3835,0
20240315,161300,779012325,3835,3835,3835,3835,0
20240315,161200,779012325,3835,3835,3835,3835,0
20240315,161100,779012325,3835,3835,3835,3835,0
20240315,161000,779012325,3835,3835,3835,3835,0
20240315,160900,779012325,3835,3835,3835,3835,0
20240315,160800,779012325,3835,3835,3835,3835,0
20240315,160700,779012325,3835,3835,3835,3835,0
20240315,160600,779012325,3835,3835,3835,3835,0
20240315,160500,779012325,3835,3835,3835,3835,0
20240315,160400,779012325,3835,3835,3835,3835,0
20240315,160300,779012325,3835,3835,3835,3835,0
20240315,160200,779012325,3835,3835,3835,3835,0
20240315,160100,779012325,3835,3835,3835,3835,0
20240315,160000,779012325,3835,3835,3835,3835,0
20240315,155900,779012325,3835,3835,3835,3835,0
20240315,155800,779012325,3835,3835,3835,3835,0
20240315,155700,779012325,3835,3835,3835,3835,0
20240315,155600,779012325,3835,3835,3835,3835,0
20240315,155500,779012325,3835,3835,3835,3835,5143
20240315,155400,779012325,3835,3835,3835,3835,0
20240315,155300,779012325,3835,3835,3835,3835,0
20240315,155200,779012325,3835,3835,3835,3835,0
20240315,155100,779012325,3835,3835,3835,3835,0
20240315,155000,779012325,3835,3835,3835,3835,0
20240315,154900,779012325,3835,3835,3835,3835,0
20240315,154800,779012325,3835,3835,3835,3835,0
20240315,154700,779012325,3835,3835,3835,3835,0
20240315,154600,779012325,3835,3835,3835,3835,0
20240315,154500,779012325,3835,3835,3835,3835,0
20240315,154400,779012325,3835,3835,3835,3835,0
20240315,154300,779012325,3835,3835,3835,3835,0
20240315,154200,779012325,3835,3835,3835,3835,0
20240315,154100,779012325,3835,3835,3835,3835,0
20240315,154000,779012325,3835,3835,3835,3835,0
20240315,153900,779012325,3835,3835,3835,3835,0
20240315,153800,779012325,3835,3835,3835,3835,0
20240315,153700,779012325,3835,3835,3835,3835,0
20240315,153600,779012325,3835,3835,3835,3835,0
20240315,153500,779012325,3835,3835,3835,3835,0
20240315,153400,779012325,3835,3835,3835,3835,0
20240315,153300,779012325,3835,3835,3835,3835,0
20240315,153200,779012325,3835,3835,3835,3835,0
20240315,153100,779012325,3835,3835,3835,3835,0
20240315,153000,779012325,3835,3835,3835,3835,5143
20240315,152900,759288920,3845,3845,3845,3845,0
20240315,152800,759288920,3845,3845,3845,3845,0
20240315,152700,759288920,3845,3845,3845,3845,0
20240315,152600,759288920,3845,3845,3845,3845,0
20240315,152500,759288920,3845,3845,3845,3845,0
20240315,152400,759288920,3845,3845,3845,3845,0
20240315,152300,759288920,3845,3845,3845,3845,0
20240315,152200,759288920,3845,3845,3845,3845,0
20240315,152100,759288920,3845,3845,3845,3845,0
20240315,152000,759288920,3845,3845,3845,3845,0
20240315,151900,759288920,3845,3840,3845,3840,147
20240315,151800,758724345,3850,3840,3850,3840,237
20240315,151700,757814065,3850,3840,3850,3840,4
20240315,151600,757798685,3850,3850,3850,3835,137
20240315,151500,757271365,3850,3835,3850,3835,6
20240315,151400,757248300,3835,3840,3850,3835,5003
20240315,151300,738036775,3840,3850,3850,3840,2469
20240315,151200,728541155,3840,3835,3850,3835,197
20240315,151100,727784670,3835,3840,3850,3835,5231
20240315,151000,707717045,3840,3850,3850,3840,9002
20240315,150900,673118150,3850,3850,3860,3850,1015
20240315,150800,669210280,3860,3860,3860,3850,7
20240315,150700,669183285,3850,3850,3860,3850,3
20240315,150600,669171725,3860,3850,3860,3850,404
20240315,150500,667614315,3860,3850,3860,3850,3
20240315,150400,667602755,3850,3850,3850,3850,2
20240315,150300,667595055,3855,3850,3855,3850,636
20240315,150200,665144525,3855,3855,3855,3855,56
20240315,150100,664928645,3855,3855,3860,3855,3
20240315,150000,664917075,3855,3855,3860,3855,3
20240315,145900,664905505,3855,3855,3855,3850,940
20240315,145800,661283220,3860,3855,3860,3855,3
20240315,145700,661271650,3855,3855,3855,3855,2
20240315,145600,661263940,3855,3855,3855,3855,0
20240315,145500,661263940,3855,3855,3855,3855,55
20240315,145400,661051915,3855,3855,3855,3855,70
20240315,145300,660782065,3855,3855,3855,3855,500
20240315,145200,658854565,3855,3855,3855,3855,419
20240315,145100,657239320,3860,3860,3860,3860,0
20240315,145000,657239320,3860,3860,3860,3860,0
20240315,144900,657239320,3860,3855,3860,3855,57
20240315,144800,657019445,3855,3855,3855,3855,10
20240315,144700,656980895,3850,3850,3850,3850,283
20240315,144600,655891345,3850,3850,3850,3850,1
20240315,144500,655887495,3850,3850,3850,3850,100
20240315,144400,655502495,3850,3850,3850,3850,0
20240315,144300,655502495,3850,3850,3850,3850,0
20240315,144200,655502495,3850,3850,3850,3850,0
20240315,144100,655502495,3850,3850,3850,3850,234
20240315,144000,654601595,3850,3850,3850,3850,50
20240315,143900,654409095,3850,3850,3850,3850,40
20240315,143800,654255095,3850,3850,3850,3850,44
20240315,143700,654085695,3850,3850,3850,3850,108
20240315,143600,653669895,3855,3850,3855,3850,502
20240315,143500,651734960,3855,3855,3855,3855,634
20240315,143400,649290890,3855,3850,3855,3845,836
20240315,143300,646069415,3845,3850,3850,3845,287
20240315,143200,644965150,3850,3850,3850,3850,120
20240315,143100,644503150,3850,3850,3850,3850,0
20240315,143000,644503150,3850,3850,3850,3850,1
20240315,142900,644499300,3850,3850,3850,3850,0
20240315,142800,644499300,3850,3850,3850,3850,868
20240315,142700,641157500,3840,3840,3840,3840,137
20240315,142600,640631420,3840,3840,3840,3840,0
20240315,142500,640631420,3840,3840,3840,3840,166
20240315,142400,639993980,3845,3845,3845,3845,3
20240315,142300,639982445,3850,3850,3850,3850,0
20240315,142200,639982445,3850,3850,3850,3850,0
20240315,142100,639982445,3850,3850,3850,3850,8
20240315,142000,639951645,3850,3850,3850,3850,10
20240315,141900,639913145,3845,3845,3845,3845,500
20240315,141800,637990645,3845,3845,3845,3845,0
20240315,141700,637990645,3845,3845,3845,3845,0
20240315,141600,637990645,3845,3845,3845,3845,285
20240315,141500,636894820,3850,3850,3850,3850,26
20240315,141400,636794720,3845,3845,3845,3845,2104
20240315,141300,628704840,3850,3850,3850,3850,0
20240315,141200,628704840,3850,3850,3850,3850,0
20240315,141100,628704840,3850,3850,3850,3850,6
20240315,141000,628681740,3850,3850,3850,3850,0
20240315,140900,628681740,3850,3850,3850,3850,2273
20240315,140800,619930690,3850,3850,3850,3850,0
20240315,140700,619930690,3850,3850,3850,3850,0
20240315,140600,619930690,3850,3850,3850,3850,30
20240315,140500,619815190,3850,3850,3850,3850,0
20240315,140400,619815190,3850,3850,3850,3850,261
20240315,140300,618810340,3850,3850,3850,3850,30
20240315,140200,618694840,3850,3850,3850,3850,0
20240315,140100,618694840,3850,3850,3850,3850,0
20240315,140000,618694840,3850,3850,3850,3850,5
20240315,135900,618675590,3850,3850,3850,3850,200
20240315,135800,617905590,3850,3850,3850,3850,3193
20240315,135700,605612540,3850,3850,3850,3850,0
20240315,135600,605612540,3850,3850,3850,3850,238
20240315,135500,604696240,3850,3850,3850,3850,756
20240315,135400,601785640,3850,3850,3850,3850,0
20240315,135300,601785640,3850,3850,3850,3850,30
20240315,135200,601670140,3850,3850,3850,3850,0
20240315,135100,601670140,3850,3850,3850,3850,0
20240315,135000,601670140,3850,3850,3850,3850,0
20240315,134900,601670140,3850,3850,3850,3850,100
20240315,134800,601285140,3850,3850,3850,3850,234
20240315,134700,600384240,3855,3855,3855,3855,0
20240315,134600,600384240,3855,3855,3855,3855,0
20240315,134500,600384240,3855,3855,3855,3855,0
20240315,134400,600384240,3855,3855,3855,3855,0
20240315,134300,600384240,3855,3855,3855,3855,0
20240315,134200,600384240,3855,3855,3855,3855,0
20240315,134100,600384240,3855,3855,3855,3855,0
20240315,134000,600384240,3855,3855,3855,3855,0
20240315,133900,600384240,3855,3855,3855,3855,1
20240315,133800,600380385,3845,3845,3845,3845,0
20240315,133700,600380385,3845,3855,3855,3845,1359
20240315,133600,595154530,3845,3845,3845,3845,0
20240315,133500,595154530,3845,3845,3845,3845,0
20240315,133400,595154530,3845,3845,3845,3845,0
20240315,133300,595154530,3845,3845,3845,3845,1
20240315,133200,595150685,3850,3845,3850,3845,3975
20240315,133100,579861590,3850,3850,3850,3850,0
20240315,133000,579861590,3850,3850,3850,3850,0
20240315,132900,579861590,3850,3845,3850,3845,1317
20240315,132800,574792295,3845,3845,3845,3845,0
20240315,132700,574792295,3845,3845,3845,3845,300
20240315,132600,573638795,3845,3845,3845,3845,264
20240315,132500,572623715,3840,3840,3840,3840,0
20240315,132400,572623715,3840,3840,3840,3840,0
20240315,132300,572623715,3840,3840,3840,3840,0
20240315,132200,572623715,3840,3840,3840,3840,204
20240315,132100,571840355,3845,3845,3845,3845,0
20240315,132000,571840355,3845,3845,3845,3845,0
20240315,131900,571840355,3845,3845,3845,3845,103
20240315,131800,571444320,3845,3845,3845,3845,0
20240315,131700,571444320,3845,3845,3845,3845,0
20240315,131600,571444320,3845,3845,3845,3845,0
20240315,131500,571444320,3845,3845,3845,3845,0
20240315,131400,571444320,3845,3845,3845,3845,0
20240315,131300,571444320,3845,3845,3845,3845,0
20240315,131200,571444320,3845,3845,3845,3845,0
20240315,131100,571444320,3845,3845,3845,3845,10
20240315,131000,571405870,3845,3845,3845,3845,0
20240315,130900,571405870,3845,3845,3845,3845,0
20240315,130800,571405870,3845,3845,3845,3845,2658
20240315,130700,561185860,3850,3850,3850,3850,0
20240315,130600,561185860,3850,3845,3850,3845,101
20240315,130500,560797465,3845,3845,3845,3845,185
20240315,130400,560086140,3850,3850,3850,3850,0
20240315,130300,560086140,3850,3850,3850,3850,0
20240315,130200,560086140,3850,3850,3850,3850,1734
20240315,130100,553410240,3850,3850,3850,3850,868
20240315,130000,550068440,3845,3845,3845,3845,2657
20240315,125900,539852275,3845,3845,3845,3845,147
20240315,125800,539287060,3850,3850,3850,3850,600
20240315,125700,536977060,3850,3850,3850,3850,0
20240315,125600,536977060,3850,3850,3850,3850,0
20240315,125500,536977060,3850,3850,3850,3850,0
20240315,125400,536977060,3850,3850,3850,3850,0
20240315,125300,536977060,3850,3850,3850,3850,0
20240315,125200,536977060,3850,3850,3850,3850,484
20240315,125100,535113660,3850,3850,3850,3850,1974
20240315,125000,527513760,3850,3850,3850,3850,0
20240315,124900,527513760,3850,3850,3850,3850,0
20240315,124800,527513760,3850,3850,3850,3850,25
20240315,124700,527417510,3850,3850,3850,3850,0
20240315,124600,527417510,3850,3850,3850,3850,0
20240315,124500,527417510,3850,3850,3850,3850,0
20240315,124400,527417510,3850,3850,3850,3850,964
20240315,124300,523706110,3850,3850,3850,3850,1811
20240315,124200,516733760,3850,3850,3850,3850,2821
20240315,124100,505872910,3850,3850,3850,3850,0
20240315,124000,505872910,3850,3850,3850,3850,0
20240315,123900,505872910,3850,3850,3850,3850,0
20240315,123800,505872910,3850,3850,3850,3850,100
20240315,123700,505487910,3850,3850,3850,3850,0
20240315,123600,505487910,3850,3850,3850,3850,0
20240315,123500,505487910,3850,3850,3850,3850,0
20240315,123400,505487910,3850,3850,3850,3850,2
20240315,123300,505480210,3855,3855,3855,3855,48
20240315,123200,505295170,3850,3850,3850,3850,0
20240315,123100,505295170,3850,3850,3850,3850,0
20240315,123000,505295170,3850,3850,3850,3850,10
20240315,122900,505256670,3850,3850,3850,3850,0
20240315,122800,505256670,3850,3850,3850,3850,67
20240315,122700,504998720,3845,3845,3845,3845,50
20240315,122600,504806470,3850,3850,3850,3850,67
20240315,122500,504548520,3850,3850,3850,3850,0
20240315,122400,504548520,3850,3850,3850,3850,0
20240315,122300,504548520,3850,3850,3850,3850,1
20240315,122200,504544670,3850,3850,3850,3850,0
20240315,122100,504544670,3850,3850,3850,3850,0
20240315,122000,504544670,3850,3850,3850,3850,0
20240315,121900,504544670,3850,3850,3850,3850,2
20240315,121800,504536970,3850,3850,3850,3850,1
20240315,121700,504533120,3850,3850,3850,3850,0
20240315,121600,504533120,3850,3850,3850,3850,0
20240315,121500,504533120,3850,3850,3850,3850,0
20240315,121400,504533120,3850,3850,3850,3850,2
20240315,121300,504525420,3850,3850,3850,3850,0
20240315,121200,504525420,3850,3850,3850,3850,0
20240315,121100,504525420,3850,3850,3850,3850,0
20240315,121000,504525420,3850,3850,3850,3850,109
20240315,120900,504105770,3850,3850,3850,3850,0
20240315,120800,504105770,3850,3850,3850,3850,0
20240315,120700,504105770,3850,3850,3850,3850,0
20240315,120600,504105770,3850,3850,3850,3850,191
20240315,120500,503370420,3845,3845,3845,3845,0
20240315,120400,503370420,3845,3845,3845,3845,0
20240315,120300,503370420,3845,3845,3845,3845,0
20240315,120200,503370420,3845,3845,3845,3845,0
20240315,120100,503370420,3845,3845,3845,3845,0
20240315,120000,503370420,3845,3845,3845,3845,0
20240315,115900,503370420,3845,3845,3845,3845,0
20240315,115800,503370420,3845,3845,3845,3845,500
20240315,115700,501447920,3855,3855,3855,3855,0
20240315,115600,501447920,3855,3855,3855,3855,0
20240315,115500,501447920,3855,3855,3855,3855,0
20240315,115400,501447920,3855,3855,3855,3855,0
20240315,115300,501447920,3855,3855,3855,3855,0
20240315,115200,501447920,3855,3855,3855,3855,2
20240315,115100,501440210,3855,3855,3855,3855,0
20240315,115000,501440210,3855,3855,3855,3855,0
20240315,114900,501440210,3855,3855,3855,3855,0
20240315,114800,501440210,3855,3855,3855,3855,0
20240315,114700,501440210,3855,3855,3855,3855,0
20240315,114600,501440210,3855,3855,3855,3855,3
20240315,114500,501428645,3845,3845,3845,3845,227
20240315,114400,500555830,3850,3850,3850,3850,973
20240315,114300,496809780,3850,3850,3850,3850,0
20240315,114200,496809780,3850,3850,3850,3850,10
20240315,114100,496771280,3855,3855,3855,3855,0
20240315,114000,496771280,3855,3855,3855,3855,300
20240315,113900,495614780,3850,3850,3850,3850,16
20240315,113800,495553180,3845,3845,3845,3845,0
20240315,113700,495553180,3845,3845,3845,3845,0
20240315,113600,495553180,3845,3845,3845,3845,0
20240315,113500,495553180,3845,3845,3845,3845,0
20240315,113400,495553180,3845,3845,3845,3845,0
20240315,113300,495553180,3845,3845,3845,3845,0
20240315,113200,495553180,3845,3845,3845,3845,0
20240315,113100,495553180,3845,3845,3845,3845,0
20240315,113000,495553180,3845,3845,3845,3845,0
20240315,112900,495553180,3845,3845,3845,3845,0
20240315,112800,495553180,3845,3845,3845,3845,0
20240315,112700,495553180,3845,3845,3845,3845,0
20240315,112600,495553180,3845,3845,3845,3845,0
20240315,112500,495553180,3845,3845,3845,3845,0
20240315,112400,495553180,3845,3845,3845,3845,0
20240315,112300,495553180,3845,3850,3850,3845,1264
20240315,112200,490689780,3855,3855,3855,3855,0
20240315,112100,490689780,3855,3855,3855,3855,0
20240315,112000,490689780,3855,3855,3855,3855,0
20240315,111900,490689780,3855,3855,3855,3855,0
20240315,111800,490689780,3855,3855,3855,3855,90
20240315,111700,490342830,3850,3850,3850,3850,1
20240315,111600,490338980,3855,3855,3855,3855,0
20240315,111500,490338980,3855,3855,3855,3855,0
20240315,111400,490338980,3855,3845,3855,3845,2
20240315,111300,490331280,3855,3855,3855,3855,0
20240315,111200,490331280,3855,3855,3855,3855,0
20240315,111100,490331280,3855,3855,3855,3855,0
20240315,111000,490331280,3855,3855,3855,3855,0
20240315,110900,490331280,3855,3855,3855,3855,0
20240315,110800,490331280,3855,3855,3855,3855,100
20240315,110700,489945780,3855,3855,3855,3855,3
20240315,110600,489934215,3855,3855,3855,3855,0
20240315,110500,489934215,3855,3855,3855,3855,0
20240315,110400,489934215,3855,3855,3855,3855,25
20240315,110300,489837840,3855,3855,3855,3855,0
20240315,110200,489837840,3855,3855,3855,3855,0
20240315,110100,489837840,3855,3855,3855,3855,1
20240315,110000,489833985,3840,3840,3840,3840,0
20240315,105900,489833985,3840,3840,3840,3840,0
20240315,105800,489833985,3840,3840,3840,3840,0
20240315,105700,489833985,3840,3840,3840,3840,0
20240315,105600,489833985,3840,3840,3840,3840,0
20240315,105500,489833985,3840,3850,3850,3840,450
20240315,105400,488103025,3850,3850,3850,3850,0
20240315,105300,488103025,3850,3850,3850,3850,0
20240315,105200,488103025,3850,3850,3850,3850,0
20240315,105100,488103025,3850,3850,3850,3850,0
20240315,105000,488103025,3850,3850,3850,3850,0
20240315,104900,488103025,3850,3850,3850,3850,0
20240315,104800,488103025,3850,3850,3850,3850,0
20240315,104700,488103025,3850,3850,3850,3850,0
20240315,104600,488103025,3850,3850,3850,3850,0
20240315,104500,488103025,3850,3850,3850,3850,0
20240315,104400,488103025,3850,3850,3850,3850,100
20240315,104300,487718025,3855,3855,3855,3855,0
20240315,104200,487718025,3855,3855,3855,3855,8
20240315,104100,487687185,3855,3855,3855,3855,1
20240315,104000,487683330,3855,3860,3860,3855,203
20240315,103900,486900750,3860,3860,3860,3860,200
20240315,103800,486128750,3865,3865,3865,3865,0
20240315,103700,486128750,3865,3865,3865,3865,17
20240315,103600,486063045,3870,3865,3870,3865,555
20240315,103500,483917270,3865,3855,3865,3855,2000
20240315,103400,476192160,3855,3855,3855,3855,50
20240315,103300,475999410,3855,3855,3855,3855,0
20240315,103200,475999410,3855,3855,3855,3855,77
20240315,103100,475702575,3860,3855,3860,3835,3001
20240315,103000,464182975,3860,3855,3860,3855,301
20240315,102900,463022615,3855,3855,3855,3855,0
20240315,102800,463022615,3855,3855,3855,3855,0
20240315,102700,463022615,3855,3855,3855,3855,1
20240315,102600,463018760,3850,3850,3850,3850,0
20240315,102500,463018760,3850,3850,3850,3850,0
20240315,102400,463018760,3850,3850,3850,3850,100
20240315,102300,462633760,3850,3850,3850,3850,5
20240315,102200,462614510,3850,3850,3850,3850,74
20240315,102100,462329610,3850,3850,3850,3850,100
20240315,102000,461944610,3850,3850,3850,3850,26
20240315,101900,461844510,3850,3850,3850,3850,100
20240315,101800,461459510,3850,3850,3850,3850,203
20240315,101700,460677960,3850,3850,3850,3850,105
20240315,101600,460273710,3850,3850,3850,3850,0
20240315,101500,460273710,3850,3850,3850,3850,1964
20240315,101400,452712310,3840,3840,3840,3840,860
20240315,101300,449409910,3845,3845,3845,3845,1723
20240315,101200,442784975,3845,3845,3845,3845,1277
20240315,101100,437874910,3845,3845,3845,3845,0
20240315,101000,437874910,3845,3845,3845,3845,2
20240315,100900,437867220,3845,3840,3845,3840,120
20240315,100800,437405920,3840,3835,3840,3835,437
20240315,100700,435728965,3840,3840,3840,3840,2997
20240315,100600,424220485,3840,3840,3840,3840,39
20240315,100500,424070725,3845,3845,3845,3845,2
20240315,100400,424063035,3845,3845,3845,3845,1
20240315,100300,424059190,3845,3845,3845,3845,5
20240315,100200,424039965,3845,3845,3845,3845,3
20240315,100100,424028430,3845,3845,3845,3845,0
20240315,100000,424028430,3845,3845,3845,3845,4
20240315,095900,424013050,3845,3845,3845,3845,0
20240315,095800,424013050,3845,3845,3845,3845,1
20240315,095700,424009205,3850,3835,3850,3835,809
20240315,095600,420899920,3835,3830,3835,3830,1215
20240315,095500,416242895,3830,3830,3830,3830,117
20240315,095400,415794785,3835,3835,3835,3835,0
20240315,095300,415794785,3835,3835,3835,3835,0
20240315,095200,415794785,3835,3835,3835,3835,1
20240315,095100,415790950,3830,3830,3830,3830,0
20240315,095000,415790950,3830,3835,3835,3830,2556
20240315,094900,405989625,3840,3840,3840,3840,427
20240315,094800,404349945,3840,3840,3840,3840,200
20240315,094700,403581945,3855,3855,3855,3855,0
20240315,094600,403581945,3855,3855,3855,3855,0
20240315,094500,403581945,3855,3850,3855,3845,302
20240315,094400,402419570,3860,3860,3860,3860,0
20240315,094300,402419570,3860,3845,3860,3845,11
20240315,094200,402377260,3865,3850,3865,3850,1565
20240315,094100,396347495,3865,3850,3865,3850,1001
20240315,094000,392483705,3850,3850,3850,3850,0
20240315,093900,392483705,3850,3850,3850,3850,15
20240315,093800,392425955,3850,3855,3855,3850,102
20240315,093700,392033250,3835,3860,3860,3835,37
20240315,093600,391890705,3835,3835,3835,3835,1
20240315,093500,391886870,3860,3855,3865,3855,1300
20240315,093400,386869865,3860,3840,3860,3840,1000
20240315,093300,383013160,3855,3855,3855,3855,0
20240315,093200,383013160,3855,3840,3855,3835,2373
20240315,093100,373896200,3840,3840,3840,3840,1
20240315,093000,373892360,3835,3830,3835,3825,731
20240315,092900,371092475,3835,3835,3835,3835,1
20240315,092800,371088640,3835,3835,3835,3835,0
20240315,092700,371088640,3835,3835,3835,3825,111
20240315,092600,370663055,3825,3825,3825,3825,0
20240315,092500,370663055,3825,3835,3835,3825,3401
20240315,092400,357624230,3835,3820,3835,3820,810
20240315,092300,354521905,3820,3815,3820,3810,4231
20240315,092200,338368085,3810,3810,3810,3810,1278
20240315,092100,333498905,3810,3830,3830,3810,5216
20240315,092000,313556480,3835,3835,3835,3830,243
20240315,091900,312625715,3830,3830,3835,3830,703
20240315,091800,309932225,3835,3845,3845,3830,5310
20240315,091700,289557035,3845,3840,3845,3840,72
20240315,091600,289280540,3840,3845,3845,3840,1069
20240315,091500,285175425,3845,3845,3845,3845,788
20240315,091400,282145565,3845,3850,3850,3845,66
20240315,091300,281891615,3845,3855,3855,3845,1786
20240315,091200,275013180,3860,3860,3860,3860,510
20240315,091100,273044580,3865,3865,3865,3865,733
20240315,091000,270211535,3865,3865,3865,3865,259
20240315,090900,269210500,3865,3865,3865,3865,270
20240315,090800,268166950,3850,3870,3870,3850,27898
20240315,090700,160702845,3880,3880,3880,3880,500
20240315,090600,158762845,3890,3865,3890,3860,6138
20240315,090500,134968645,3875,3875,3875,3875,322
20240315,090400,133720895,3890,3890,3890,3890,12
20240315,090300,133674215,3885,3885,3905,3885,11357
20240315,090200,89487645,3885,3865,3890,3865,3774
20240315,090100,74857290,3855,3870,3870,3855,11948
20240315,090000,28690690,3875,3885,3885,3875,7394