KissMeData/080720/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,195200,236572100,5350,5350,5350,5350,514
20240307,195100,236572100,5350,5350,5350,5350,0
20240307,195000,236572100,5350,5350,5350,5350,0
20240307,194900,236572100,5350,5350,5350,5350,0
20240307,194800,236572100,5350,5350,5350,5350,0
20240307,194700,236572100,5350,5350,5350,5350,0
20240307,194600,236572100,5350,5350,5350,5350,0
20240307,194500,236572100,5350,5350,5350,5350,0
20240307,194400,236572100,5350,5350,5350,5350,0
20240307,194300,236572100,5350,5350,5350,5350,0
20240307,194200,236572100,5350,5350,5350,5350,0
20240307,194100,236572100,5350,5350,5350,5350,0
20240307,194000,236572100,5350,5350,5350,5350,0
20240307,193900,236572100,5350,5350,5350,5350,0
20240307,193800,236572100,5350,5350,5350,5350,0
20240307,193700,236572100,5350,5350,5350,5350,0
20240307,193600,236572100,5350,5350,5350,5350,0
20240307,193500,236572100,5350,5350,5350,5350,0
20240307,193400,236572100,5350,5350,5350,5350,0
20240307,193300,236572100,5350,5350,5350,5350,0
20240307,193200,236572100,5350,5350,5350,5350,0
20240307,193100,236572100,5350,5350,5350,5350,0
20240307,193000,236572100,5350,5350,5350,5350,0
20240307,192900,236572100,5350,5350,5350,5350,0
20240307,192800,236572100,5350,5350,5350,5350,0
20240307,192700,236572100,5350,5350,5350,5350,0
20240307,192600,236572100,5350,5350,5350,5350,0
20240307,192500,236572100,5350,5350,5350,5350,0
20240307,192400,236572100,5350,5350,5350,5350,0
20240307,192300,236572100,5350,5350,5350,5350,0
20240307,192200,236572100,5350,5350,5350,5350,514
20240307,192100,236572100,5350,5350,5350,5350,0
20240307,192000,236572100,5350,5350,5350,5350,0
20240307,191900,236572100,5350,5350,5350,5350,0
20240307,191800,236572100,5350,5350,5350,5350,0
20240307,191700,236572100,5350,5350,5350,5350,0
20240307,191600,236572100,5350,5350,5350,5350,0
20240307,191500,236572100,5350,5350,5350,5350,0
20240307,191400,236572100,5350,5350,5350,5350,0
20240307,191300,236572100,5350,5350,5350,5350,0
20240307,191200,236572100,5350,5350,5350,5350,0
20240307,191100,236572100,5350,5350,5350,5350,0
20240307,191000,236572100,5350,5350,5350,5350,0
20240307,190900,236572100,5350,5350,5350,5350,0
20240307,190800,236572100,5350,5350,5350,5350,0
20240307,190700,236572100,5350,5350,5350,5350,0
20240307,190600,236572100,5350,5350,5350,5350,0
20240307,190500,236572100,5350,5350,5350,5350,0
20240307,190400,236572100,5350,5350,5350,5350,0
20240307,190300,236572100,5350,5350,5350,5350,0
20240307,190200,236572100,5350,5350,5350,5350,0
20240307,190100,236572100,5350,5350,5350,5350,0
20240307,190000,236572100,5350,5350,5350,5350,0
20240307,185900,236572100,5350,5350,5350,5350,0
20240307,185800,236572100,5350,5350,5350,5350,0
20240307,185700,236572100,5350,5350,5350,5350,0
20240307,185600,236572100,5350,5350,5350,5350,0
20240307,185500,236572100,5350,5350,5350,5350,0
20240307,185400,236572100,5350,5350,5350,5350,0
20240307,185300,236572100,5350,5350,5350,5350,0
20240307,185200,236572100,5350,5350,5350,5350,514
20240307,185100,236572100,5350,5350,5350,5350,0
20240307,185000,236572100,5350,5350,5350,5350,0
20240307,184900,236572100,5350,5350,5350,5350,0
20240307,184800,236572100,5350,5350,5350,5350,0
20240307,184700,236572100,5350,5350,5350,5350,0
20240307,184600,236572100,5350,5350,5350,5350,0
20240307,184500,236572100,5350,5350,5350,5350,0
20240307,184400,236572100,5350,5350,5350,5350,0
20240307,184300,236572100,5350,5350,5350,5350,0
20240307,184200,236572100,5350,5350,5350,5350,0
20240307,184100,236572100,5350,5350,5350,5350,0
20240307,184000,236572100,5350,5350,5350,5350,0
20240307,183900,236572100,5350,5350,5350,5350,0
20240307,183800,236572100,5350,5350,5350,5350,0
20240307,183700,236572100,5350,5350,5350,5350,0
20240307,183600,236572100,5350,5350,5350,5350,0
20240307,183500,236572100,5350,5350,5350,5350,0
20240307,183400,236572100,5350,5350,5350,5350,0
20240307,183300,236572100,5350,5350,5350,5350,0
20240307,183200,236572100,5350,5350,5350,5350,0
20240307,183100,236572100,5350,5350,5350,5350,0
20240307,183000,236572100,5350,5350,5350,5350,0
20240307,182900,236572100,5350,5350,5350,5350,0
20240307,182800,236572100,5350,5350,5350,5350,0
20240307,182700,236572100,5350,5350,5350,5350,0
20240307,182600,236572100,5350,5350,5350,5350,0
20240307,182500,236572100,5350,5350,5350,5350,0
20240307,182400,236572100,5350,5350,5350,5350,0
20240307,182300,236572100,5350,5350,5350,5350,0
20240307,182200,236572100,5350,5350,5350,5350,514
20240307,182100,236572100,5350,5350,5350,5350,0
20240307,182000,236572100,5350,5350,5350,5350,0
20240307,181900,236572100,5350,5350,5350,5350,0
20240307,181800,236572100,5350,5350,5350,5350,0
20240307,181700,236572100,5350,5350,5350,5350,0
20240307,181600,236572100,5350,5350,5350,5350,0
20240307,181500,236572100,5350,5350,5350,5350,0
20240307,181400,236572100,5350,5350,5350,5350,0
20240307,181300,236572100,5350,5350,5350,5350,0
20240307,181200,236572100,5350,5350,5350,5350,0
20240307,181100,236572100,5350,5350,5350,5350,0
20240307,181000,236572100,5350,5350,5350,5350,0
20240307,180900,236572100,5350,5350,5350,5350,0
20240307,180800,236572100,5350,5350,5350,5350,0
20240307,180700,236572100,5350,5350,5350,5350,0
20240307,180600,236572100,5350,5350,5350,5350,0
20240307,180500,236572100,5350,5350,5350,5350,0
20240307,180400,236572100,5350,5350,5350,5350,0
20240307,180300,236572100,5350,5350,5350,5350,0
20240307,180200,236572100,5350,5350,5350,5350,0
20240307,180100,236572100,5350,5350,5350,5350,0
20240307,180000,236572100,5350,5350,5350,5350,0
20240307,175900,236572100,5350,5350,5350,5350,0
20240307,175800,236572100,5350,5350,5350,5350,0
20240307,175700,236572100,5350,5350,5350,5350,0
20240307,175600,236572100,5350,5350,5350,5350,0
20240307,175500,236572100,5350,5350,5350,5350,0
20240307,175400,236572100,5350,5350,5350,5350,0
20240307,175300,236572100,5350,5350,5350,5350,0
20240307,175200,236572100,5350,5350,5350,5350,514
20240307,175100,236572100,5350,5350,5350,5350,0
20240307,175000,236572100,5350,5350,5350,5350,0
20240307,174900,236572100,5350,5350,5350,5350,0
20240307,174800,236572100,5350,5350,5350,5350,0
20240307,174700,236572100,5350,5350,5350,5350,0
20240307,174600,236572100,5350,5350,5350,5350,0
20240307,174500,236572100,5350,5350,5350,5350,0
20240307,174400,236572100,5350,5350,5350,5350,0
20240307,174300,236572100,5350,5350,5350,5350,0
20240307,174200,236572100,5350,5350,5350,5350,0
20240307,174100,236572100,5350,5350,5350,5350,0
20240307,174000,236572100,5350,5350,5350,5350,0
20240307,173900,236572100,5350,5350,5350,5350,0
20240307,173800,236572100,5350,5350,5350,5350,0
20240307,173700,236572100,5350,5350,5350,5350,0
20240307,173600,236572100,5350,5350,5350,5350,0
20240307,173500,236572100,5350,5350,5350,5350,0
20240307,173400,236572100,5350,5350,5350,5350,0
20240307,173300,236572100,5350,5350,5350,5350,0
20240307,173200,236572100,5350,5350,5350,5350,0
20240307,173100,236572100,5350,5350,5350,5350,0
20240307,173000,236572100,5350,5350,5350,5350,0
20240307,172900,236572100,5350,5350,5350,5350,0
20240307,172800,236572100,5350,5350,5350,5350,0
20240307,172700,236572100,5350,5350,5350,5350,0
20240307,172600,236572100,5350,5350,5350,5350,0
20240307,172500,236572100,5350,5350,5350,5350,0
20240307,172400,236572100,5350,5350,5350,5350,0
20240307,172300,236572100,5350,5350,5350,5350,0
20240307,172200,236572100,5350,5350,5350,5350,514
20240307,172100,236572100,5350,5350,5350,5350,0
20240307,172000,236572100,5350,5350,5350,5350,0
20240307,171900,236572100,5350,5350,5350,5350,0
20240307,171800,236572100,5350,5350,5350,5350,0
20240307,171700,236572100,5350,5350,5350,5350,0
20240307,171600,236572100,5350,5350,5350,5350,0
20240307,171500,236572100,5350,5350,5350,5350,0
20240307,171400,236572100,5350,5350,5350,5350,0
20240307,171300,236572100,5350,5350,5350,5350,0
20240307,171200,236572100,5350,5350,5350,5350,0
20240307,171100,236572100,5350,5350,5350,5350,0
20240307,171000,236572100,5350,5350,5350,5350,0
20240307,170900,236572100,5350,5350,5350,5350,0
20240307,170800,236572100,5350,5350,5350,5350,0
20240307,170700,236572100,5350,5350,5350,5350,0
20240307,170600,236572100,5350,5350,5350,5350,0
20240307,170500,236572100,5350,5350,5350,5350,0
20240307,170400,236572100,5350,5350,5350,5350,0
20240307,170300,236572100,5350,5350,5350,5350,0
20240307,170200,236572100,5350,5350,5350,5350,0
20240307,170100,236572100,5350,5350,5350,5350,0
20240307,170000,236572100,5350,5350,5350,5350,0
20240307,165900,236572100,5350,5350,5350,5350,0
20240307,165800,236572100,5350,5350,5350,5350,0
20240307,165700,236572100,5350,5350,5350,5350,0
20240307,165600,236572100,5350,5350,5350,5350,0
20240307,165500,236572100,5350,5350,5350,5350,0
20240307,165400,236572100,5350,5350,5350,5350,0
20240307,165300,236572100,5350,5350,5350,5350,0
20240307,165200,236572100,5350,5350,5350,5350,514
20240307,165100,236572100,5350,5350,5350,5350,0
20240307,165000,236572100,5350,5350,5350,5350,0
20240307,164900,236572100,5350,5350,5350,5350,0
20240307,164800,236572100,5350,5350,5350,5350,0
20240307,164700,236572100,5350,5350,5350,5350,0
20240307,164600,236572100,5350,5350,5350,5350,0
20240307,164500,236572100,5350,5350,5350,5350,0
20240307,164400,236572100,5350,5350,5350,5350,0
20240307,164300,236572100,5350,5350,5350,5350,0
20240307,164200,236572100,5350,5350,5350,5350,0
20240307,164100,236572100,5350,5350,5350,5350,0
20240307,164000,236572100,5350,5350,5350,5350,0
20240307,163900,236572100,5350,5350,5350,5350,0
20240307,163800,236572100,5350,5350,5350,5350,0
20240307,163700,236572100,5350,5350,5350,5350,0
20240307,163600,236572100,5350,5350,5350,5350,0
20240307,163500,236572100,5350,5350,5350,5350,0
20240307,163400,236572100,5350,5350,5350,5350,0
20240307,163300,236572100,5350,5350,5350,5350,0
20240307,163200,236572100,5350,5350,5350,5350,0
20240307,163100,236572100,5350,5350,5350,5350,0
20240307,163000,236572100,5350,5350,5350,5350,0
20240307,162900,236572100,5350,5350,5350,5350,0
20240307,162800,236572100,5350,5350,5350,5350,0
20240307,162700,236572100,5350,5350,5350,5350,0
20240307,162600,236572100,5350,5350,5350,5350,0
20240307,162500,236572100,5350,5350,5350,5350,0
20240307,162400,236572100,5350,5350,5350,5350,0
20240307,162300,236572100,5350,5350,5350,5350,0
20240307,162200,236572100,5350,5350,5350,5350,514
20240307,162100,236572100,5350,5350,5350,5350,0
20240307,162000,236572100,5350,5350,5350,5350,0
20240307,161900,236572100,5350,5350,5350,5350,0
20240307,161800,236572100,5350,5350,5350,5350,0
20240307,161700,236572100,5350,5350,5350,5350,0
20240307,161600,236572100,5350,5350,5350,5350,0
20240307,161500,236572100,5350,5350,5350,5350,0
20240307,161400,236572100,5350,5350,5350,5350,0
20240307,161300,236572100,5350,5350,5350,5350,0
20240307,161200,236572100,5350,5350,5350,5350,0
20240307,161100,236572100,5350,5350,5350,5350,0
20240307,161000,236572100,5350,5350,5350,5350,0
20240307,160900,236572100,5350,5350,5350,5350,0
20240307,160800,236572100,5350,5350,5350,5350,0
20240307,160700,236572100,5350,5350,5350,5350,0
20240307,160600,236572100,5350,5350,5350,5350,0
20240307,160500,236572100,5350,5350,5350,5350,0
20240307,160400,236572100,5350,5350,5350,5350,0
20240307,160300,236572100,5350,5350,5350,5350,0
20240307,160200,236572100,5350,5350,5350,5350,0
20240307,160100,236572100,5350,5350,5350,5350,0
20240307,160000,236572100,5350,5350,5350,5350,0
20240307,155900,236572100,5350,5350,5350,5350,0
20240307,155800,236572100,5350,5350,5350,5350,0
20240307,155700,236572100,5350,5350,5350,5350,0
20240307,155600,236572100,5350,5350,5350,5350,0
20240307,155500,236572100,5350,5350,5350,5350,0
20240307,155400,236572100,5350,5350,5350,5350,0
20240307,155300,236572100,5350,5350,5350,5350,0
20240307,155200,236572100,5350,5350,5350,5350,514
20240307,155100,236572100,5350,5350,5350,5350,0
20240307,155000,236572100,5350,5350,5350,5350,0
20240307,154900,236572100,5350,5350,5350,5350,0
20240307,154800,236572100,5350,5350,5350,5350,0
20240307,154700,236572100,5350,5350,5350,5350,0
20240307,154600,236572100,5350,5350,5350,5350,0
20240307,154500,236572100,5350,5350,5350,5350,0
20240307,154400,236572100,5350,5350,5350,5350,0
20240307,154300,236572100,5350,5350,5350,5350,0
20240307,154200,236572100,5350,5350,5350,5350,0
20240307,154100,236572100,5350,5350,5350,5350,0
20240307,154000,236572100,5350,5350,5350,5350,0
20240307,153900,236572100,5350,5350,5350,5350,0
20240307,153800,236572100,5350,5350,5350,5350,0
20240307,153700,236572100,5350,5350,5350,5350,0
20240307,153600,236572100,5350,5350,5350,5350,0
20240307,153500,236572100,5350,5350,5350,5350,0
20240307,153400,236572100,5350,5350,5350,5350,0
20240307,153300,236572100,5350,5350,5350,5350,0
20240307,153200,236572100,5350,5350,5350,5350,0
20240307,153100,236572100,5350,5350,5350,5350,0
20240307,153000,236572100,5350,5350,5350,5350,514
20240307,152900,233822200,5260,5260,5260,5260,0
20240307,152800,233822200,5260,5260,5260,5260,0
20240307,152700,233822200,5260,5260,5260,5260,0
20240307,152600,233822200,5260,5260,5260,5260,0
20240307,152500,233822200,5260,5260,5260,5260,0
20240307,152400,233822200,5260,5260,5260,5260,0
20240307,152300,233822200,5260,5260,5260,5260,0
20240307,152200,233822200,5260,5260,5260,5260,0
20240307,152100,233822200,5260,5260,5260,5260,0
20240307,152000,233822200,5260,5260,5260,5260,0
20240307,151900,233822200,5260,5170,5260,5170,699
20240307,151800,230170820,5170,5170,5170,5170,19
20240307,151700,230072590,5180,5180,5180,5180,0
20240307,151600,230072590,5180,5180,5180,5180,20
20240307,151500,229968990,5180,5130,5180,5130,495
20240307,151400,227407770,5130,5120,5130,5120,12
20240307,151300,227346320,5120,5110,5120,5110,4
20240307,151200,227325860,5110,5110,5110,5110,0
20240307,151100,227325860,5110,5110,5120,5110,89
20240307,151000,226871030,5100,5100,5100,5100,2
20240307,150900,226860830,5100,5100,5100,5100,54
20240307,150800,226585430,5110,5110,5110,5110,0
20240307,150700,226585430,5110,5110,5110,5110,30
20240307,150600,226432130,5110,5110,5110,5110,0
20240307,150500,226432130,5110,5110,5110,5110,0
20240307,150400,226432130,5110,5110,5110,5110,0
20240307,150300,226432130,5110,5110,5110,5110,0
20240307,150200,226432130,5110,5110,5110,5110,22
20240307,150100,226319710,5100,5100,5100,5100,0
20240307,150000,226319710,5100,5100,5100,5100,0
20240307,145900,226319710,5100,5100,5100,5100,18
20240307,145800,226227910,5100,5100,5100,5100,495
20240307,145700,223703410,5100,5100,5100,5100,0
20240307,145600,223703410,5100,5100,5100,5100,5
20240307,145500,223677910,5100,5100,5100,5100,0
20240307,145400,223677910,5100,5100,5100,5100,20
20240307,145300,223575910,5090,5090,5090,5090,0
20240307,145200,223575910,5090,5090,5090,5090,0
20240307,145100,223575910,5090,5090,5090,5090,0
20240307,145000,223575910,5090,5090,5090,5090,1
20240307,144900,223570820,5090,5090,5090,5090,1
20240307,144800,223565730,5090,5090,5090,5090,36
20240307,144700,223382490,5090,5090,5090,5090,0
20240307,144600,223382490,5090,5090,5090,5090,0
20240307,144500,223382490,5090,5090,5090,5090,1
20240307,144400,223377400,5090,5090,5090,5090,1
20240307,144300,223372310,5100,5100,5100,5100,0
20240307,144200,223372310,5100,5100,5100,5100,1
20240307,144100,223367210,5090,5080,5090,5080,10
20240307,144000,223316360,5090,5090,5090,5090,3
20240307,143900,223301090,5080,5080,5080,5080,0
20240307,143800,223301090,5080,5110,5110,5080,535
20240307,143700,220568010,5110,5110,5110,5110,3
20240307,143600,220552680,5110,5110,5110,5110,0
20240307,143500,220552680,5110,5110,5110,5110,0
20240307,143400,220552680,5110,5110,5110,5110,0
20240307,143300,220552680,5110,5110,5110,5110,2
20240307,143200,220542460,5120,5120,5120,5120,0
20240307,143100,220542460,5120,5120,5120,5120,0
20240307,143000,220542460,5120,5120,5120,5120,0
20240307,142900,220542460,5120,5120,5120,5120,1
20240307,142800,220537340,5090,5090,5090,5090,0
20240307,142700,220537340,5090,5090,5090,5090,5
20240307,142600,220511890,5120,5120,5120,5120,0
20240307,142500,220511890,5120,5120,5120,5120,0
20240307,142400,220511890,5120,5120,5120,5120,0
20240307,142300,220511890,5120,5110,5120,5110,4
20240307,142200,220491440,5100,5100,5100,5100,0
20240307,142100,220491440,5100,5100,5100,5100,0
20240307,142000,220491440,5100,5100,5100,5100,115
20240307,141900,219904940,5100,5110,5110,5100,104
20240307,141800,219374530,5100,5100,5100,5100,0
20240307,141700,219374530,5100,5100,5100,5100,3
20240307,141600,219359230,5100,5100,5100,5100,380
20240307,141500,217421230,5100,5100,5100,5100,1
20240307,141400,217416130,5080,5080,5080,5080,0
20240307,141300,217416130,5080,5080,5090,5080,443
20240307,141200,215164060,5080,5070,5080,5070,5
20240307,141100,215138670,5060,5060,5060,5060,0
20240307,141000,215138670,5060,5060,5060,5060,1491
20240307,140900,207594210,5040,5040,5040,5040,1
20240307,140800,207589170,5050,5040,5050,5020,301
20240307,140700,206072810,5030,5030,5030,5030,7
20240307,140600,206037600,5030,5040,5040,5030,229
20240307,140500,204885020,5040,5040,5040,5040,100
20240307,140400,204381020,5060,5060,5060,5060,1
20240307,140300,204375960,5040,5040,5040,5040,47
20240307,140200,204139080,5050,5060,5060,5050,9
20240307,140100,204093620,5020,5070,5070,5020,860
20240307,140000,199763150,5100,5100,5100,5100,200
20240307,135900,198743150,5060,5090,5090,5060,1229
20240307,135800,192514810,5090,5100,5100,5090,824
20240307,135700,188313650,5100,5100,5100,5100,0
20240307,135600,188313650,5100,5100,5100,5100,0
20240307,135500,188313650,5100,5100,5100,5100,100
20240307,135400,187803650,5100,5110,5110,5100,100
20240307,135300,187293570,5100,5100,5100,5100,0
20240307,135200,187293570,5100,5100,5100,5100,0
20240307,135100,187293570,5100,5140,5140,5100,1500
20240307,135000,179621580,5140,5140,5140,5140,0
20240307,134900,179621580,5140,5140,5140,5140,0
20240307,134800,179621580,5140,5140,5140,5140,0
20240307,134700,179621580,5140,5140,5140,5140,10
20240307,134600,179570180,5140,5140,5140,5140,0
20240307,134500,179570180,5140,5140,5140,5140,0
20240307,134400,179570180,5140,5150,5150,5140,200
20240307,134300,178540980,5150,5160,5160,5150,207
20240307,134200,177473940,5160,5160,5160,5160,3
20240307,134100,177458460,5160,5170,5170,5160,103
20240307,134000,176926420,5170,5170,5170,5170,0
20240307,133900,176926420,5170,5170,5170,5170,0
20240307,133800,176926420,5170,5170,5170,5170,0
20240307,133700,176926420,5170,5170,5170,5170,0
20240307,133600,176926420,5170,5170,5170,5170,0
20240307,133500,176926420,5170,5170,5170,5170,0
20240307,133400,176926420,5170,5170,5170,5170,0
20240307,133300,176926420,5170,5170,5170,5170,0
20240307,133200,176926420,5170,5170,5170,5170,0
20240307,133100,176926420,5170,5170,5170,5170,0
20240307,133000,176926420,5170,5170,5170,5170,0
20240307,132900,176926420,5170,5170,5170,5170,3
20240307,132800,176910910,5170,5170,5170,5170,5
20240307,132700,176885060,5170,5170,5170,5170,100
20240307,132600,176368060,5160,5160,5160,5160,0
20240307,132500,176368060,5160,5160,5160,5160,0
20240307,132400,176368060,5160,5160,5160,5160,1
20240307,132300,176362900,5180,5180,5180,5180,0
20240307,132200,176362900,5180,5180,5180,5180,0
20240307,132100,176362900,5180,5180,5180,5180,0
20240307,132000,176362900,5180,5180,5180,5180,0
20240307,131900,176362900,5180,5180,5180,5180,0
20240307,131800,176362900,5180,5180,5180,5180,0
20240307,131700,176362900,5180,5170,5180,5170,2
20240307,131600,176352550,5150,5150,5150,5150,0
20240307,131500,176352550,5150,5150,5150,5150,0
20240307,131400,176352550,5150,5150,5150,5150,0
20240307,131300,176352550,5150,5150,5150,5150,0
20240307,131200,176352550,5150,5150,5150,5150,0
20240307,131100,176352550,5150,5150,5150,5150,1
20240307,131000,176347400,5170,5170,5170,5170,0
20240307,130900,176347400,5170,5170,5170,5170,0
20240307,130800,176347400,5170,5170,5170,5170,0
20240307,130700,176347400,5170,5170,5170,5170,10
20240307,130600,176295700,5150,5150,5150,5150,0
20240307,130500,176295700,5150,5150,5150,5150,0
20240307,130400,176295700,5150,5150,5150,5150,0
20240307,130300,176295700,5150,5160,5160,5150,99
20240307,130200,175785810,5160,5160,5160,5160,0
20240307,130100,175785810,5160,5160,5160,5160,0
20240307,130000,175785810,5160,5160,5160,5160,0
20240307,125900,175785810,5160,5160,5160,5160,0
20240307,125800,175785810,5160,5160,5160,5160,0
20240307,125700,175785810,5160,5160,5160,5160,0
20240307,125600,175785810,5160,5160,5160,5160,16
20240307,125500,175703250,5150,5150,5150,5150,0
20240307,125400,175703250,5150,5150,5150,5150,0
20240307,125300,175703250,5150,5150,5150,5150,0
20240307,125200,175703250,5150,5150,5150,5150,0
20240307,125100,175703250,5150,5150,5150,5150,0
20240307,125000,175703250,5150,5150,5150,5150,0
20240307,124900,175703250,5150,5150,5150,5150,0
20240307,124800,175703250,5150,5150,5150,5150,0
20240307,124700,175703250,5150,5150,5150,5150,0
20240307,124600,175703250,5150,5150,5150,5150,0
20240307,124500,175703250,5150,5150,5150,5150,0
20240307,124400,175703250,5150,5150,5150,5150,0
20240307,124300,175703250,5150,5150,5150,5150,0
20240307,124200,175703250,5150,5150,5150,5150,0
20240307,124100,175703250,5150,5150,5150,5150,0
20240307,124000,175703250,5150,5150,5150,5150,0
20240307,123900,175703250,5150,5150,5150,5150,0
20240307,123800,175703250,5150,5150,5150,5150,0
20240307,123700,175703250,5150,5150,5150,5150,0
20240307,123600,175703250,5150,5150,5150,5150,0
20240307,123500,175703250,5150,5150,5150,5150,0
20240307,123400,175703250,5150,5150,5150,5150,11
20240307,123300,175646600,5150,5150,5150,5150,0
20240307,123200,175646600,5150,5150,5150,5150,3
20240307,123100,175631150,5160,5160,5160,5160,0
20240307,123000,175631150,5160,5150,5160,5150,10
20240307,122900,175579570,5150,5160,5160,5150,60
20240307,122800,175270560,5170,5170,5170,5170,0
20240307,122700,175270560,5170,5170,5170,5170,0
20240307,122600,175270560,5170,5170,5170,5170,1
20240307,122500,175265390,5150,5150,5150,5150,0
20240307,122400,175265390,5150,5150,5150,5150,0
20240307,122300,175265390,5150,5150,5150,5150,0
20240307,122200,175265390,5150,5150,5150,5150,632
20240307,122100,172010590,5170,5150,5170,5150,17
20240307,122000,171923020,5150,5160,5160,5150,11
20240307,121900,171866270,5180,5160,5180,5160,103
20240307,121800,171334750,5160,5160,5160,5160,0
20240307,121700,171334750,5160,5160,5160,5160,10
20240307,121600,171283150,5160,5160,5160,5160,0
20240307,121500,171283150,5160,5160,5160,5160,0
20240307,121400,171283150,5160,5130,5160,5130,7
20240307,121300,171247150,5120,5120,5120,5120,0
20240307,121200,171247150,5120,5120,5120,5120,0
20240307,121100,171247150,5120,5120,5120,5120,1
20240307,121000,171242030,5120,5120,5120,5120,0
20240307,120900,171242030,5120,5120,5120,5120,0
20240307,120800,171242030,5120,5120,5120,5120,2
20240307,120700,171231790,5120,5120,5120,5120,7
20240307,120600,171195950,5130,5130,5130,5130,0
20240307,120500,171195950,5130,5130,5130,5130,7
20240307,120400,171160040,5140,5140,5140,5140,0
20240307,120300,171160040,5140,5140,5140,5140,6
20240307,120200,171129200,5100,5170,5170,5100,2000
20240307,120100,160914690,5180,5180,5180,5180,0
20240307,120000,160914690,5180,5180,5180,5180,2
20240307,115900,160904330,5190,5190,5190,5190,0
20240307,115800,160904330,5190,5190,5190,5190,0
20240307,115700,160904330,5190,5190,5190,5190,0
20240307,115600,160904330,5190,5190,5190,5190,0
20240307,115500,160904330,5190,5190,5190,5190,0
20240307,115400,160904330,5190,5190,5190,5190,0
20240307,115300,160904330,5190,5190,5190,5190,0
20240307,115200,160904330,5190,5190,5190,5190,0
20240307,115100,160904330,5190,5190,5190,5190,0
20240307,115000,160904330,5190,5190,5190,5190,1
20240307,114900,160899140,5150,5180,5180,5150,1035
20240307,114800,155564840,5200,5200,5200,5200,0
20240307,114700,155564840,5200,5190,5200,5190,10
20240307,114600,155512910,5200,5200,5200,5200,0
20240307,114500,155512910,5200,5200,5200,5200,0
20240307,114400,155512910,5200,5200,5200,5200,0
20240307,114300,155512910,5200,5200,5200,5200,0
20240307,114200,155512910,5200,5200,5200,5200,0
20240307,114100,155512910,5200,5200,5200,5200,0
20240307,114000,155512910,5200,5200,5200,5200,0
20240307,113900,155512910,5200,5200,5200,5200,194
20240307,113800,154504110,5220,5220,5220,5220,0
20240307,113700,154504110,5220,5220,5220,5220,0
20240307,113600,154504110,5220,5220,5220,5220,1
20240307,113500,154498890,5220,5220,5220,5220,0
20240307,113400,154498890,5220,5220,5220,5220,0
20240307,113300,154498890,5220,5220,5220,5220,0
20240307,113200,154498890,5220,5220,5220,5220,0
20240307,113100,154498890,5220,5220,5220,5220,0
20240307,113000,154498890,5220,5220,5220,5220,0
20240307,112900,154498890,5220,5220,5220,5220,0
20240307,112800,154498890,5220,5220,5220,5220,100
20240307,112700,153976890,5230,5230,5230,5230,0
20240307,112600,153976890,5230,5220,5230,5220,5
20240307,112500,153950760,5200,5210,5220,5200,1048
20240307,112400,148498570,5200,5210,5220,5200,48
20240307,112300,148248040,5220,5200,5220,5200,20
20240307,112200,148143970,5190,5190,5190,5190,1
20240307,112100,148138780,5190,5190,5190,5190,16
20240307,112000,148055740,5180,5180,5180,5180,36
20240307,111900,147869260,5160,5160,5160,5160,0
20240307,111800,147869260,5160,5160,5160,5160,0
20240307,111700,147869260,5160,5160,5160,5160,0
20240307,111600,147869260,5160,5160,5160,5160,0
20240307,111500,147869260,5160,5160,5160,5160,0
20240307,111400,147869260,5160,5160,5160,5160,0
20240307,111300,147869260,5160,5160,5160,5160,0
20240307,111200,147869260,5160,5160,5160,5160,97
20240307,111100,147368740,5160,5160,5160,5160,55
20240307,111000,147084940,5160,5160,5160,5160,0
20240307,110900,147084940,5160,5160,5160,5160,0
20240307,110800,147084940,5160,5160,5160,5160,0
20240307,110700,147084940,5160,5160,5160,5160,8
20240307,110600,147043660,5150,5150,5150,5150,0
20240307,110500,147043660,5150,5150,5150,5150,0
20240307,110400,147043660,5150,5150,5150,5150,0
20240307,110300,147043660,5150,5150,5150,5150,0
20240307,110200,147043660,5150,5170,5170,5150,503
20240307,110100,144451760,5160,5180,5180,5160,136
20240307,110000,143749610,5190,5190,5190,5190,3
20240307,105900,143734040,5190,5190,5190,5190,5
20240307,105800,143708090,5190,5190,5190,5190,15
20240307,105700,143630240,5200,5200,5200,5200,28
20240307,105600,143484640,5200,5200,5200,5200,14
20240307,105500,143411840,5200,5200,5200,5200,214
20240307,105400,142299040,5200,5210,5230,5200,696
20240307,105300,138678290,5210,5220,5220,5210,190
20240307,105200,137688370,5220,5230,5230,5220,110
20240307,105100,137114070,5230,5230,5230,5230,2
20240307,105000,137103610,5240,5240,5240,5240,72
20240307,104900,136726330,5250,5250,5250,5250,0
20240307,104800,136726330,5250,5250,5250,5250,0
20240307,104700,136726330,5250,5250,5250,5250,1
20240307,104600,136721080,5250,5250,5250,5250,0
20240307,104500,136721080,5250,5250,5250,5250,0
20240307,104400,136721080,5250,5250,5250,5250,3
20240307,104300,136705330,5250,5250,5250,5250,27
20240307,104200,136563580,5250,5300,5300,5250,723
20240307,104100,132759130,5310,5310,5310,5310,0
20240307,104000,132759130,5310,5310,5310,5310,0
20240307,103900,132759130,5310,5310,5310,5310,0
20240307,103800,132759130,5310,5310,5310,5310,0
20240307,103700,132759130,5310,5310,5310,5310,0
20240307,103600,132759130,5310,5310,5310,5310,0
20240307,103500,132759130,5310,5310,5310,5310,0
20240307,103400,132759130,5310,5310,5310,5310,0
20240307,103300,132759130,5310,5310,5310,5310,0
20240307,103200,132759130,5310,5310,5310,5310,0
20240307,103100,132759130,5310,5310,5310,5310,0
20240307,103000,132759130,5310,5310,5310,5310,0
20240307,102900,132759130,5310,5310,5310,5310,0
20240307,102800,132759130,5310,5310,5310,5310,0
20240307,102700,132759130,5310,5310,5310,5310,0
20240307,102600,132759130,5310,5310,5310,5310,0
20240307,102500,132759130,5310,5310,5310,5310,0
20240307,102400,132759130,5310,5310,5310,5310,0
20240307,102300,132759130,5310,5310,5310,5310,0
20240307,102200,132759130,5310,5310,5310,5310,0
20240307,102100,132759130,5310,5310,5310,5310,21
20240307,102000,132647620,5330,5330,5330,5330,0
20240307,101900,132647620,5330,5330,5330,5330,76
20240307,101800,132242540,5300,5300,5300,5300,0
20240307,101700,132242540,5300,5300,5300,5300,0
20240307,101600,132242540,5300,5300,5300,5300,0
20240307,101500,132242540,5300,5300,5300,5300,0
20240307,101400,132242540,5300,5300,5300,5300,0
20240307,101300,132242540,5300,5300,5300,5300,0
20240307,101200,132242540,5300,5300,5300,5300,0
20240307,101100,132242540,5300,5300,5300,5300,200
20240307,101000,131182540,5300,5300,5300,5300,0
20240307,100900,131182540,5300,5300,5300,5300,0
20240307,100800,131182540,5300,5300,5300,5300,0
20240307,100700,131182540,5300,5300,5300,5300,0
20240307,100600,131182540,5300,5300,5300,5300,0
20240307,100500,131182540,5300,5300,5300,5300,0
20240307,100400,131182540,5300,5300,5300,5300,0
20240307,100300,131182540,5300,5300,5300,5300,0
20240307,100200,131182540,5300,5300,5300,5300,0
20240307,100100,131182540,5300,5300,5300,5300,100
20240307,100000,130652540,5300,5320,5320,5300,1020
20240307,095900,125239510,5300,5340,5340,5300,1100
20240307,095800,119408620,5340,5340,5340,5340,30
20240307,095700,119248420,5330,5330,5330,5330,1000
20240307,095600,113918420,5350,5360,5370,5350,862
20240307,095500,109302810,5350,5350,5350,5350,1126
20240307,095400,103278710,5350,5330,5350,5300,2271
20240307,095300,91232740,5330,5330,5330,5330,50
20240307,095200,90966240,5360,5360,5360,5360,500
20240307,095100,88286240,5360,5320,5360,5300,1890
20240307,095000,78236700,5360,5360,5360,5360,500
20240307,094900,75556700,5350,5350,5350,5350,501
20240307,094800,72876350,5350,5350,5350,5350,0
20240307,094700,72876350,5350,5360,5360,5350,390
20240307,094600,70785960,5360,5360,5360,5360,0
20240307,094500,70785960,5360,5370,5370,5360,114
20240307,094400,70174910,5360,5360,5360,5360,500
20240307,094300,67494910,5360,5350,5360,5300,2435
20240307,094200,54575490,5350,5370,5370,5350,620
20240307,094100,51257390,5400,5400,5400,5400,0
20240307,094000,51257390,5400,5390,5400,5390,503
20240307,093900,48541210,5360,5360,5360,5360,0
20240307,093800,48541210,5360,5370,5370,5360,541
20240307,093700,45641020,5360,5360,5360,5360,1
20240307,093600,45635660,5360,5400,5400,5350,1187
20240307,093500,39276080,5400,5400,5400,5400,0
20240307,093400,39276080,5400,5400,5400,5400,0
20240307,093300,39276080,5400,5400,5400,5400,73
20240307,093200,38881880,5400,5410,5410,5400,554
20240307,093100,35890270,5400,5390,5400,5390,2
20240307,093000,35879480,5350,5400,5400,5340,994
20240307,092900,30557110,5450,5450,5450,5450,221
20240307,092800,29352660,5450,5450,5450,5450,279
20240307,092700,27832110,5440,5440,5440,5440,0
20240307,092600,27832110,5440,5440,5440,5440,1110
20240307,092500,21793710,5440,5440,5440,5440,0
20240307,092400,21793710,5440,5440,5440,5440,0
20240307,092300,21793710,5440,5440,5440,5440,0
20240307,092200,21793710,5440,5440,5440,5440,0
20240307,092100,21793710,5440,5440,5440,5440,0
20240307,092000,21793710,5440,5440,5440,5440,0
20240307,091900,21793710,5440,5440,5440,5440,0
20240307,091800,21793710,5440,5420,5440,5390,21
20240307,091700,21680410,5450,5450,5450,5450,479
20240307,091600,19069860,5450,5450,5450,5450,21
20240307,091500,18955410,5450,5450,5450,5450,0
20240307,091400,18955410,5450,5450,5450,5450,0
20240307,091300,18955410,5450,5450,5450,5450,485
20240307,091200,16312160,5450,5450,5450,5450,0
20240307,091100,16312160,5450,5450,5450,5450,15
20240307,091000,16230410,5470,5470,5470,5470,0
20240307,090900,16230410,5470,5470,5470,5470,2
20240307,090800,16219470,5470,5470,5470,5470,2
20240307,090700,16208530,5460,5460,5460,5460,502
20240307,090600,13467610,5450,5450,5450,5450,55
20240307,090500,13167860,5410,5450,5460,5410,560
20240307,090400,10113480,5450,5450,5450,5450,1
20240307,090300,10108030,5450,5450,5460,5450,501
20240307,090200,7374340,5460,5450,5460,5450,401
20240307,090100,5185980,5450,5410,5450,5400,101
20240307,090000,4640520,5460,5320,5460,5320,869