KissMeData/008700/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,185100,1059343235,2050,2050,2050,2050,37488
20240305,185000,1059343235,2050,2050,2050,2050,0
20240305,184900,1059343235,2050,2050,2050,2050,0
20240305,184800,1059343235,2050,2050,2050,2050,0
20240305,184700,1059343235,2050,2050,2050,2050,0
20240305,184600,1059343235,2050,2050,2050,2050,0
20240305,184500,1059343235,2050,2050,2050,2050,0
20240305,184400,1059343235,2050,2050,2050,2050,0
20240305,184300,1059343235,2050,2050,2050,2050,0
20240305,184200,1059343235,2050,2050,2050,2050,0
20240305,184100,1059343235,2050,2050,2050,2050,0
20240305,184000,1059343235,2050,2050,2050,2050,0
20240305,183900,1059343235,2050,2050,2050,2050,0
20240305,183800,1059343235,2050,2050,2050,2050,0
20240305,183700,1059343235,2050,2050,2050,2050,0
20240305,183600,1059343235,2050,2050,2050,2050,0
20240305,183500,1059343235,2050,2050,2050,2050,0
20240305,183400,1059343235,2050,2050,2050,2050,0
20240305,183300,1059343235,2050,2050,2050,2050,0
20240305,183200,1059343235,2050,2050,2050,2050,0
20240305,183100,1059343235,2050,2050,2050,2050,0
20240305,183000,1059343235,2050,2050,2050,2050,0
20240305,182900,1059343235,2050,2050,2050,2050,0
20240305,182800,1059343235,2050,2050,2050,2050,0
20240305,182700,1059343235,2050,2050,2050,2050,0
20240305,182600,1059343235,2050,2050,2050,2050,0
20240305,182500,1059343235,2050,2050,2050,2050,0
20240305,182400,1059343235,2050,2050,2050,2050,0
20240305,182300,1059343235,2050,2050,2050,2050,0
20240305,182200,1059343235,2050,2050,2050,2050,0
20240305,182100,1059343235,2050,2050,2050,2050,37488
20240305,182000,1059343235,2050,2050,2050,2050,0
20240305,181900,1059343235,2050,2050,2050,2050,0
20240305,181800,1059343235,2050,2050,2050,2050,0
20240305,181700,1059343235,2050,2050,2050,2050,0
20240305,181600,1059343235,2050,2050,2050,2050,0
20240305,181500,1059343235,2050,2050,2050,2050,0
20240305,181400,1059343235,2050,2050,2050,2050,0
20240305,181300,1059343235,2050,2050,2050,2050,0
20240305,181200,1059343235,2050,2050,2050,2050,0
20240305,181100,1059343235,2050,2050,2050,2050,0
20240305,181000,1059343235,2050,2050,2050,2050,0
20240305,180900,1059343235,2050,2050,2050,2050,0
20240305,180800,1059343235,2050,2050,2050,2050,0
20240305,180700,1059343235,2050,2050,2050,2050,0
20240305,180600,1059343235,2050,2050,2050,2050,0
20240305,180500,1059343235,2050,2050,2050,2050,0
20240305,180400,1059343235,2050,2050,2050,2050,0
20240305,180300,1059343235,2050,2050,2050,2050,0
20240305,180200,1059343235,2050,2050,2050,2050,0
20240305,180100,1059343235,2050,2050,2050,2050,0
20240305,180000,1059343235,2050,2050,2050,2050,0
20240305,175900,1059343235,2050,2050,2050,2050,0
20240305,175800,1059343235,2050,2050,2050,2050,0
20240305,175700,1059343235,2050,2050,2050,2050,0
20240305,175600,1059343235,2050,2050,2050,2050,0
20240305,175500,1059343235,2050,2050,2050,2050,0
20240305,175400,1059343235,2050,2050,2050,2050,0
20240305,175300,1059343235,2050,2050,2050,2050,0
20240305,175200,1059343235,2050,2050,2050,2050,0
20240305,175100,1059343235,2050,2050,2050,2050,37488
20240305,175000,1059343235,2050,2050,2050,2050,0
20240305,174900,1059343235,2050,2050,2050,2050,0
20240305,174800,1059343235,2050,2050,2050,2050,0
20240305,174700,1059343235,2050,2050,2050,2050,0
20240305,174600,1059343235,2050,2050,2050,2050,0
20240305,174500,1059343235,2050,2050,2050,2050,0
20240305,174400,1059343235,2050,2050,2050,2050,0
20240305,174300,1059343235,2050,2050,2050,2050,0
20240305,174200,1059343235,2050,2050,2050,2050,0
20240305,174100,1059343235,2050,2050,2050,2050,0
20240305,174000,1059343235,2050,2050,2050,2050,0
20240305,173900,1059343235,2050,2050,2050,2050,0
20240305,173800,1059343235,2050,2050,2050,2050,0
20240305,173700,1059343235,2050,2050,2050,2050,0
20240305,173600,1059343235,2050,2050,2050,2050,0
20240305,173500,1059343235,2050,2050,2050,2050,0
20240305,173400,1059343235,2050,2050,2050,2050,0
20240305,173300,1059343235,2050,2050,2050,2050,0
20240305,173200,1059343235,2050,2050,2050,2050,0
20240305,173100,1059343235,2050,2050,2050,2050,0
20240305,173000,1059343235,2050,2050,2050,2050,0
20240305,172900,1059343235,2050,2050,2050,2050,0
20240305,172800,1059343235,2050,2050,2050,2050,0
20240305,172700,1059343235,2050,2050,2050,2050,0
20240305,172600,1059343235,2050,2050,2050,2050,0
20240305,172500,1059343235,2050,2050,2050,2050,0
20240305,172400,1059343235,2050,2050,2050,2050,0
20240305,172300,1059343235,2050,2050,2050,2050,0
20240305,172200,1059343235,2050,2050,2050,2050,0
20240305,172100,1059343235,2050,2050,2050,2050,37488
20240305,172000,1059343235,2050,2050,2050,2050,0
20240305,171900,1059343235,2050,2050,2050,2050,0
20240305,171800,1059343235,2050,2050,2050,2050,0
20240305,171700,1059343235,2050,2050,2050,2050,0
20240305,171600,1059343235,2050,2050,2050,2050,0
20240305,171500,1059343235,2050,2050,2050,2050,0
20240305,171400,1059343235,2050,2050,2050,2050,0
20240305,171300,1059343235,2050,2050,2050,2050,0
20240305,171200,1059343235,2050,2050,2050,2050,0
20240305,171100,1059343235,2050,2050,2050,2050,0
20240305,171000,1059343235,2050,2050,2050,2050,0
20240305,170900,1059343235,2050,2050,2050,2050,0
20240305,170800,1059343235,2050,2050,2050,2050,0
20240305,170700,1059343235,2050,2050,2050,2050,0
20240305,170600,1059343235,2050,2050,2050,2050,0
20240305,170500,1059343235,2050,2050,2050,2050,0
20240305,170400,1059343235,2050,2050,2050,2050,0
20240305,170300,1059343235,2050,2050,2050,2050,0
20240305,170200,1059343235,2050,2050,2050,2050,0
20240305,170100,1059343235,2050,2050,2050,2050,0
20240305,170000,1059343235,2050,2050,2050,2050,0
20240305,165900,1059343235,2050,2050,2050,2050,0
20240305,165800,1059343235,2050,2050,2050,2050,0
20240305,165700,1059343235,2050,2050,2050,2050,0
20240305,165600,1059343235,2050,2050,2050,2050,0
20240305,165500,1059343235,2050,2050,2050,2050,0
20240305,165400,1059343235,2050,2050,2050,2050,0
20240305,165300,1059343235,2050,2050,2050,2050,0
20240305,165200,1059343235,2050,2050,2050,2050,0
20240305,165100,1059343235,2050,2050,2050,2050,37488
20240305,165000,1059343235,2050,2050,2050,2050,0
20240305,164900,1059343235,2050,2050,2050,2050,0
20240305,164800,1059343235,2050,2050,2050,2050,0
20240305,164700,1059343235,2050,2050,2050,2050,0
20240305,164600,1059343235,2050,2050,2050,2050,0
20240305,164500,1059343235,2050,2050,2050,2050,0
20240305,164400,1059343235,2050,2050,2050,2050,0
20240305,164300,1059343235,2050,2050,2050,2050,0
20240305,164200,1059343235,2050,2050,2050,2050,0
20240305,164100,1059343235,2050,2050,2050,2050,0
20240305,164000,1059343235,2050,2050,2050,2050,0
20240305,163900,1059343235,2050,2050,2050,2050,0
20240305,163800,1059343235,2050,2050,2050,2050,0
20240305,163700,1059343235,2050,2050,2050,2050,0
20240305,163600,1059343235,2050,2050,2050,2050,0
20240305,163500,1059343235,2050,2050,2050,2050,0
20240305,163400,1059343235,2050,2050,2050,2050,0
20240305,163300,1059343235,2050,2050,2050,2050,0
20240305,163200,1059343235,2050,2050,2050,2050,0
20240305,163100,1059343235,2050,2050,2050,2050,0
20240305,163000,1059343235,2050,2050,2050,2050,0
20240305,162900,1059343235,2050,2050,2050,2050,0
20240305,162800,1059343235,2050,2050,2050,2050,0
20240305,162700,1059343235,2050,2050,2050,2050,0
20240305,162600,1059343235,2050,2050,2050,2050,0
20240305,162500,1059343235,2050,2050,2050,2050,0
20240305,162400,1059343235,2050,2050,2050,2050,0
20240305,162300,1059343235,2050,2050,2050,2050,0
20240305,162200,1059343235,2050,2050,2050,2050,0
20240305,162100,1059343235,2050,2050,2050,2050,37488
20240305,162000,1059343235,2050,2050,2050,2050,0
20240305,161900,1059343235,2050,2050,2050,2050,0
20240305,161800,1059343235,2050,2050,2050,2050,0
20240305,161700,1059343235,2050,2050,2050,2050,0
20240305,161600,1059343235,2050,2050,2050,2050,0
20240305,161500,1059343235,2050,2050,2050,2050,0
20240305,161400,1059343235,2050,2050,2050,2050,0
20240305,161300,1059343235,2050,2050,2050,2050,0
20240305,161200,1059343235,2050,2050,2050,2050,0
20240305,161100,1059343235,2050,2050,2050,2050,0
20240305,161000,1059343235,2050,2050,2050,2050,0
20240305,160900,1059343235,2050,2050,2050,2050,0
20240305,160800,1059343235,2050,2050,2050,2050,0
20240305,160700,1059343235,2050,2050,2050,2050,0
20240305,160600,1059343235,2050,2050,2050,2050,0
20240305,160500,1059343235,2050,2050,2050,2050,0
20240305,160400,1059343235,2050,2050,2050,2050,0
20240305,160300,1059343235,2050,2050,2050,2050,0
20240305,160200,1059343235,2050,2050,2050,2050,0
20240305,160100,1059343235,2050,2050,2050,2050,0
20240305,160000,1059343235,2050,2050,2050,2050,0
20240305,155900,1059343235,2050,2050,2050,2050,0
20240305,155800,1059343235,2050,2050,2050,2050,0
20240305,155700,1059343235,2050,2050,2050,2050,0
20240305,155600,1059343235,2050,2050,2050,2050,0
20240305,155500,1059343235,2050,2050,2050,2050,0
20240305,155400,1059343235,2050,2050,2050,2050,0
20240305,155300,1059343235,2050,2050,2050,2050,0
20240305,155200,1059343235,2050,2050,2050,2050,0
20240305,155100,1059343235,2050,2050,2050,2050,37488
20240305,155000,1059343235,2050,2050,2050,2050,0
20240305,154900,1059343235,2050,2050,2050,2050,0
20240305,154800,1059343235,2050,2050,2050,2050,0
20240305,154700,1059343235,2050,2050,2050,2050,0
20240305,154600,1059343235,2050,2050,2050,2050,0
20240305,154500,1059343235,2050,2050,2050,2050,0
20240305,154400,1059343235,2050,2050,2050,2050,0
20240305,154300,1059343235,2050,2050,2050,2050,0
20240305,154200,1059343235,2050,2050,2050,2050,0
20240305,154100,1059343235,2050,2050,2050,2050,0
20240305,154000,1059343235,2050,2050,2050,2050,0
20240305,153900,1059343235,2050,2050,2050,2050,0
20240305,153800,1059343235,2050,2050,2050,2050,0
20240305,153700,1059343235,2050,2050,2050,2050,0
20240305,153600,1059343235,2050,2050,2050,2050,0
20240305,153500,1059343235,2050,2050,2050,2050,0
20240305,153400,1059343235,2050,2050,2050,2050,0
20240305,153300,1059343235,2050,2050,2050,2050,0
20240305,153200,1059343235,2050,2050,2050,2050,0
20240305,153100,1059343235,2050,2050,2050,2050,0
20240305,153000,1059343235,2050,2050,2050,2050,37488
20240305,152900,982492835,2050,2050,2050,2050,0
20240305,152800,982492835,2050,2050,2050,2050,0
20240305,152700,982492835,2050,2050,2050,2050,0
20240305,152600,982492835,2050,2050,2050,2050,0
20240305,152500,982492835,2050,2050,2050,2050,0
20240305,152400,982492835,2050,2050,2050,2050,0
20240305,152300,982492835,2050,2050,2050,2050,0
20240305,152200,982492835,2050,2050,2050,2050,0
20240305,152100,982492835,2050,2050,2050,2050,0
20240305,152000,982492835,2050,2050,2050,2050,0
20240305,151900,982492835,2050,2045,2050,2045,184
20240305,151800,982116540,2050,2050,2055,2045,5427
20240305,151700,970993415,2045,2050,2055,2045,17145
20240305,151600,935861160,2055,2055,2055,2055,500
20240305,151500,934833660,2055,2055,2055,2055,50
20240305,151400,934730910,2055,2055,2055,2055,0
20240305,151300,934730910,2055,2055,2055,2055,0
20240305,151200,934730910,2055,2050,2055,2050,63
20240305,151100,934601640,2050,2050,2050,2050,7281
20240305,151000,919675590,2050,2050,2050,2050,0
20240305,150900,919675590,2050,2055,2055,2050,4904
20240305,150800,909602335,2055,2055,2055,2055,106
20240305,150700,909384505,2055,2055,2055,2055,100
20240305,150600,909179005,2055,2055,2055,2055,200
20240305,150500,908768005,2055,2055,2055,2050,3980
20240305,150400,900603105,2055,2055,2055,2055,32323
20240305,150300,834179340,2055,2055,2055,2055,1000
20240305,150200,832124340,2055,2055,2055,2055,140
20240305,150100,831836640,2060,2060,2060,2060,1
20240305,150000,831834580,2060,2060,2060,2060,102
20240305,145900,831624460,2060,2060,2060,2060,40
20240305,145800,831542060,2060,2060,2060,2060,36
20240305,145700,831467900,2055,2055,2055,2055,300
20240305,145600,830851400,2055,2060,2060,2055,210
20240305,145500,830419800,2060,2060,2060,2060,0
20240305,145400,830419800,2060,2060,2060,2060,300
20240305,145300,829801800,2060,2060,2060,2060,1005
20240305,145200,827731500,2060,2060,2060,2060,0
20240305,145100,827731500,2060,2060,2060,2060,23
20240305,145000,827684120,2055,2055,2055,2055,39
20240305,144900,827603975,2055,2055,2055,2055,200
20240305,144800,827192975,2055,2055,2060,2055,615
20240305,144700,825929140,2055,2060,2060,2055,29
20240305,144600,825869520,2060,2060,2060,2060,10
20240305,144500,825848920,2060,2060,2060,2060,1
20240305,144400,825846860,2060,2060,2060,2060,32
20240305,144300,825780940,2060,2060,2060,2060,1029
20240305,144200,823661200,2060,2060,2060,2060,0
20240305,144100,823661200,2060,2060,2060,2060,4888
20240305,144000,813591920,2055,2055,2055,2055,0
20240305,143900,813591920,2055,2055,2055,2055,2
20240305,143800,813587810,2055,2055,2055,2055,39
20240305,143700,813507665,2055,2055,2055,2055,0
20240305,143600,813507665,2055,2055,2055,2055,0
20240305,143500,813507665,2055,2055,2055,2055,0
20240305,143400,813507665,2055,2055,2055,2055,0
20240305,143300,813507665,2055,2060,2060,2055,401
20240305,143200,812683605,2055,2060,2060,2055,1300
20240305,143100,810008105,2055,2055,2055,2055,0
20240305,143000,810008105,2055,2055,2055,2055,0
20240305,142900,810008105,2055,2055,2055,2055,50
20240305,142800,809905355,2055,2055,2055,2055,0
20240305,142700,809905355,2055,2055,2055,2055,7319
20240305,142600,794864810,2060,2060,2060,2060,0
20240305,142500,794864810,2060,2060,2060,2060,76
20240305,142400,794708250,2055,2055,2055,2055,3000
20240305,142300,788543250,2055,2055,2055,2055,39
20240305,142200,788463105,2055,2055,2055,2055,0
20240305,142100,788463105,2055,2060,2060,2055,405
20240305,142000,787630805,2060,2055,2060,2055,2002
20240305,141900,783516670,2055,2055,2055,2055,1
20240305,141800,783514615,2060,2060,2060,2060,2530
20240305,141700,778302815,2060,2060,2060,2060,1
20240305,141600,778300755,2055,2060,2060,2055,3261
20240305,141500,771597300,2060,2060,2060,2060,20
20240305,141400,771556100,2060,2060,2060,2060,0
20240305,141300,771556100,2060,2060,2060,2060,1036
20240305,141200,769421940,2060,2055,2060,2055,1750
20240305,141100,765818940,2055,2055,2055,2055,0
20240305,141000,765818940,2055,2055,2055,2055,39
20240305,140900,765738795,2055,2060,2060,2055,1637
20240305,140800,762370260,2055,2055,2055,2055,5
20240305,140700,762359985,2060,2060,2060,2060,0
20240305,140600,762359985,2060,2060,2060,2060,1
20240305,140500,762357925,2060,2060,2060,2060,1854
20240305,140400,758538685,2055,2055,2055,2055,2350
20240305,140300,753709435,2060,2060,2060,2060,2
20240305,140200,753705315,2055,2055,2055,2055,500
20240305,140100,752677815,2060,2060,2060,2060,82
20240305,140000,752508895,2060,2060,2060,2060,205
20240305,135900,752086595,2060,2060,2060,2060,0
20240305,135800,752086595,2060,2060,2060,2060,2000
20240305,135700,747966595,2060,2060,2060,2060,10
20240305,135600,747945995,2060,2060,2060,2060,0
20240305,135500,747945995,2060,2055,2060,2055,40
20240305,135400,747863790,2060,2060,2060,2060,4
20240305,135300,747855550,2055,2055,2055,2055,500
20240305,135200,746828050,2060,2060,2060,2060,30
20240305,135100,746766250,2060,2060,2060,2055,540
20240305,135000,745656350,2060,2060,2060,2060,450
20240305,134900,744729350,2060,2060,2060,2060,15
20240305,134800,744698450,2055,2055,2055,2055,5
20240305,134700,744688175,2060,2060,2060,2060,1
20240305,134600,744686115,2055,2055,2055,2055,156
20240305,134500,744365535,2050,2050,2050,2050,500
20240305,134400,743340535,2055,2055,2055,2055,3000
20240305,134300,737175535,2055,2050,2055,2050,301
20240305,134200,736558480,2055,2050,2055,2050,44
20240305,134100,736468255,2050,2050,2050,2050,0
20240305,134000,736468255,2050,2050,2050,2050,500
20240305,133900,735443255,2055,2055,2055,2055,256
20240305,133800,734917175,2055,2055,2055,2055,24
20240305,133700,734867855,2055,2055,2055,2055,2010
20240305,133600,730737305,2055,2055,2055,2055,20
20240305,133500,730696205,2050,2055,2060,2050,10071
20240305,133400,709957265,2055,2055,2055,2055,10
20240305,133300,709936715,2050,2050,2050,2050,0
20240305,133200,709936715,2050,2050,2050,2050,0
20240305,133100,709936715,2050,2050,2050,2050,0
20240305,133000,709936715,2050,2050,2050,2050,17
20240305,132900,709901865,2055,2055,2055,2055,0
20240305,132800,709901865,2055,2055,2055,2055,0
20240305,132700,709901865,2055,2055,2055,2055,5
20240305,132600,709891590,2055,2055,2055,2055,10
20240305,132500,709871040,2050,2050,2050,2050,0
20240305,132400,709871040,2050,2050,2050,2050,0
20240305,132300,709871040,2050,2050,2050,2050,0
20240305,132200,709871040,2050,2050,2050,2050,501
20240305,132100,708843990,2055,2055,2055,2055,22
20240305,132000,708798780,2055,2055,2055,2055,120
20240305,131900,708552180,2055,2055,2055,2055,800
20240305,131800,706908180,2055,2055,2055,2055,300
20240305,131700,706291680,2055,2055,2055,2050,307
20240305,131600,705661110,2050,2050,2050,2050,0
20240305,131500,705661110,2050,2050,2050,2050,411
20240305,131400,704818560,2050,2050,2050,2050,1687
20240305,131300,701360210,2050,2050,2050,2050,366
20240305,131200,700609910,2050,2050,2050,2050,0
20240305,131100,700609910,2050,2050,2050,2050,165
20240305,131000,700271660,2050,2050,2050,2050,0
20240305,130900,700271660,2050,2050,2050,2050,246
20240305,130800,699767360,2050,2050,2050,2050,85
20240305,130700,699593110,2055,2055,2055,2055,20
20240305,130600,699552010,2060,2060,2060,2060,0
20240305,130500,699552010,2060,2055,2060,2055,121
20240305,130400,699302850,2055,2055,2055,2055,1000
20240305,130300,697247850,2055,2055,2055,2055,52
20240305,130200,697140990,2055,2055,2055,2055,5
20240305,130100,697130715,2055,2055,2055,2055,0
20240305,130000,697130715,2055,2055,2055,2055,1
20240305,125900,697128660,2060,2060,2060,2060,1
20240305,125800,697126600,2055,2055,2055,2055,182
20240305,125700,696752590,2055,2060,2060,2055,229
20240305,125600,696281950,2060,2060,2060,2060,2
20240305,125500,696277830,2060,2055,2060,2055,103
20240305,125400,696066160,2055,2055,2055,2055,0
20240305,125300,696066160,2055,2050,2055,2050,2070
20240305,125200,691812315,2055,2055,2055,2055,10
20240305,125100,691791765,2055,2055,2055,2055,3513
20240305,125000,684572550,2055,2055,2055,2055,0
20240305,124900,684572550,2055,2055,2055,2055,0
20240305,124800,684572550,2055,2055,2055,2055,0
20240305,124700,684572550,2055,2055,2055,2055,847
20240305,124600,682831965,2055,2055,2055,2055,4734
20240305,124500,673103595,2050,2050,2050,2050,0
20240305,124400,673103595,2050,2050,2050,2050,513
20240305,124300,672051945,2050,2050,2050,2050,0
20240305,124200,672051945,2050,2050,2050,2050,151
20240305,124100,671742395,2050,2050,2050,2050,1
20240305,124000,671740345,2050,2050,2050,2050,1327
20240305,123900,669019995,2050,2050,2050,2050,50
20240305,123800,668917495,2055,2055,2055,2055,0
20240305,123700,668917495,2055,2055,2055,2055,2
20240305,123600,668913385,2050,2050,2050,2050,0
20240305,123500,668913385,2050,2050,2050,2050,0
20240305,123400,668913385,2050,2050,2050,2050,0
20240305,123300,668913385,2050,2055,2055,2050,11
20240305,123200,668890785,2050,2050,2050,2050,1052
20240305,123100,666734185,2050,2050,2050,2050,613
20240305,123000,665477535,2050,2050,2050,2050,2514
20240305,122900,660323835,2050,2050,2050,2050,3093
20240305,122800,653983185,2050,2050,2050,2050,1500
20240305,122700,650908185,2050,2045,2055,2045,345
20240305,122600,650202395,2045,2045,2045,2045,224
20240305,122500,649744315,2050,2050,2050,2050,4392
20240305,122400,640740715,2055,2055,2055,2055,6
20240305,122300,640728385,2050,2050,2050,2050,3
20240305,122200,640722235,2055,2050,2055,2050,128
20240305,122100,640459745,2055,2055,2055,2055,0
20240305,122000,640459745,2055,2050,2055,2050,1004
20240305,121900,638401535,2045,2050,2050,2045,101
20240305,121800,638194490,2050,2050,2050,2050,34
20240305,121700,638124790,2045,2045,2045,2045,1020
20240305,121600,636038890,2045,2045,2045,2045,5
20240305,121500,636028665,2050,2050,2050,2050,7
20240305,121400,636014315,2050,2050,2050,2050,333
20240305,121300,635331665,2050,2050,2050,2050,30
20240305,121200,635270165,2050,2050,2050,2050,0
20240305,121100,635270165,2050,2050,2050,2050,2221
20240305,121000,630717115,2045,2045,2045,2045,0
20240305,120900,630717115,2045,2045,2045,2045,505
20240305,120800,629684390,2045,2050,2050,2045,2
20240305,120700,629680295,2050,2050,2050,2050,100
20240305,120600,629475295,2050,2050,2050,2050,1221
20240305,120500,626972245,2045,2045,2045,2045,610
20240305,120400,625724795,2045,2050,2050,2045,75
20240305,120300,625571245,2050,2050,2050,2045,575
20240305,120200,624393745,2050,2050,2050,2050,10
20240305,120100,624373245,2050,2050,2050,2050,0
20240305,120000,624373245,2050,2050,2050,2050,600
20240305,115900,623143245,2050,2050,2050,2050,200
20240305,115800,622733245,2050,2050,2050,2050,375
20240305,115700,621964495,2050,2050,2050,2050,0
20240305,115600,621964495,2050,2050,2050,2050,0
20240305,115500,621964495,2050,2050,2050,2050,135
20240305,115400,621687745,2050,2045,2050,2045,15
20240305,115300,621657020,2050,2050,2050,2050,501
20240305,115200,620629970,2050,2045,2050,2045,739
20240305,115100,619115215,2050,2050,2050,2050,1000
20240305,115000,617065215,2050,2050,2050,2050,1652
20240305,114900,613678615,2045,2045,2045,2045,5
20240305,114800,613668390,2050,2050,2050,2050,0
20240305,114700,613668390,2050,2050,2055,2050,352
20240305,114600,612946780,2050,2050,2050,2050,211
20240305,114500,612514230,2050,2050,2050,2050,49
20240305,114400,612413780,2050,2050,2050,2050,5
20240305,114300,612403530,2050,2050,2050,2050,60
20240305,114200,612280530,2050,2050,2050,2050,9715
20240305,114100,592364780,2050,2050,2050,2050,0
20240305,114000,592364780,2050,2050,2050,2050,1
20240305,113900,592362730,2050,2050,2050,2050,19
20240305,113800,592323780,2050,2050,2050,2050,10
20240305,113700,592303280,2050,2050,2050,2050,17
20240305,113600,592268430,2045,2045,2045,2045,200
20240305,113500,591859430,2045,2045,2045,2045,0
20240305,113400,591859430,2045,2045,2045,2045,500
20240305,113300,590836930,2050,2050,2050,2045,121
20240305,113200,590589325,2050,2045,2050,2045,60
20240305,113100,590466350,2045,2050,2050,2045,54
20240305,113000,590355900,2050,2050,2050,2050,125
20240305,112900,590099650,2050,2050,2050,2050,0
20240305,112800,590099650,2050,2050,2050,2050,0
20240305,112700,590099650,2050,2050,2050,2050,12190
20240305,112600,565110150,2055,2055,2055,2055,0
20240305,112500,565110150,2055,2055,2055,2055,22
20240305,112400,565064940,2055,2055,2055,2055,36
20240305,112300,564990960,2055,2050,2055,2050,35
20240305,112200,564919160,2050,2050,2050,2050,5
20240305,112100,564908910,2055,2055,2055,2055,10
20240305,112000,564888360,2055,2055,2055,2055,0
20240305,111900,564888360,2055,2055,2055,2055,6248
20240305,111800,552048720,2055,2055,2055,2055,1
20240305,111700,552046665,2060,2060,2060,2060,96
20240305,111600,551848905,2065,2065,2065,2060,8179
20240305,111500,535000130,2065,2065,2065,2065,0
20240305,111400,535000130,2065,2065,2065,2065,1
20240305,111300,534998065,2065,2065,2065,2065,0
20240305,111200,534998065,2065,2065,2065,2065,100
20240305,111100,534791565,2065,2065,2065,2065,507
20240305,111000,533744610,2065,2065,2065,2065,0
20240305,110900,533744610,2065,2065,2065,2065,0
20240305,110800,533744610,2065,2065,2065,2065,0
20240305,110700,533744610,2065,2060,2065,2060,11
20240305,110600,533721945,2065,2065,2065,2065,5
20240305,110500,533711620,2060,2065,2065,2060,5
20240305,110400,533701315,2060,2060,2060,2060,4
20240305,110300,533693075,2065,2065,2065,2065,0
20240305,110200,533693075,2065,2060,2065,2060,1159
20240305,110100,531305525,2065,2065,2065,2065,21
20240305,110000,531262160,2060,2060,2060,2060,670
20240305,105900,529881960,2060,2060,2060,2060,0
20240305,105800,529881960,2060,2060,2060,2060,40
20240305,105700,529799560,2070,2070,2070,2070,10
20240305,105600,529778860,2070,2065,2070,2065,7466
20240305,105500,514361565,2065,2065,2065,2065,3380
20240305,105400,507381865,2065,2065,2065,2065,0
20240305,105300,507381865,2065,2065,2065,2065,542
20240305,105200,506262635,2065,2065,2065,2065,0
20240305,105100,506262635,2065,2060,2065,2060,49
20240305,105000,506161675,2060,2060,2060,2060,300
20240305,104900,505543675,2065,2060,2065,2055,2582
20240305,104800,500234415,2060,2060,2060,2060,5
20240305,104700,500224115,2060,2060,2060,2060,753
20240305,104600,498672935,2060,2060,2060,2060,1
20240305,104500,498670875,2060,2060,2060,2060,499
20240305,104400,497642935,2060,2055,2060,2055,2
20240305,104300,497638820,2055,2055,2055,2055,200
20240305,104200,497227820,2055,2055,2055,2055,252
20240305,104100,496709960,2055,2055,2055,2055,2
20240305,104000,496705850,2065,2060,2065,2060,2618
20240305,103900,491302005,2065,2055,2065,2055,4819
20240305,103800,481384945,2055,2055,2055,2055,202
20240305,103700,480969835,2055,2055,2055,2055,0
20240305,103600,480969835,2055,2055,2055,2055,960
20240305,103500,478997035,2055,2060,2060,2055,2287
20240305,103400,474286225,2060,2060,2060,2060,8995
20240305,103300,455756525,2050,2050,2050,2050,1002
20240305,103200,453702425,2055,2055,2055,2045,10554
20240305,103100,432058975,2055,2055,2055,2055,6010
20240305,103000,419708425,2050,2050,2050,2050,222
20240305,102900,419253325,2060,2055,2060,2055,3001
20240305,102800,413086265,2050,2050,2050,2050,2340
20240305,102700,408289265,2050,2050,2050,2050,0
20240305,102600,408289265,2050,2050,2050,2050,5000
20240305,102500,398039265,2055,2055,2055,2055,0
20240305,102400,398039265,2055,2055,2055,2055,1222
20240305,102300,395528055,2055,2055,2055,2055,49
20240305,102200,395427360,2055,2050,2055,2050,54
20240305,102100,395316585,2050,2050,2050,2050,0
20240305,102000,395316585,2050,2050,2050,2050,685
20240305,101900,393912335,2055,2050,2055,2050,15
20240305,101800,393881535,2050,2055,2055,2050,2479
20240305,101700,388799395,2050,2050,2050,2050,857
20240305,101600,387042545,2050,2050,2050,2050,273
20240305,101500,386482895,2050,2055,2055,2050,2413
20240305,101400,381534980,2060,2060,2060,2060,25
20240305,101300,381483480,2060,2060,2060,2060,11
20240305,101200,381460820,2055,2055,2060,2055,1451
20240305,101100,378472065,2060,2055,2060,2055,145
20240305,101000,378173590,2055,2055,2055,2055,875
20240305,100900,376375465,2055,2055,2055,2055,1081
20240305,100800,374154010,2055,2055,2055,2055,1
20240305,100700,374151955,2055,2050,2055,2050,534
20240305,100600,373056795,2050,2050,2050,2050,0
20240305,100500,373056795,2050,2050,2050,2050,0
20240305,100400,373056795,2050,2050,2060,2050,993
20240305,100300,371021135,2055,2055,2055,2055,309
20240305,100200,370386140,2060,2060,2060,2060,52
20240305,100100,370279020,2055,2055,2055,2055,115
20240305,100000,370042695,2055,2055,2055,2055,90
20240305,095900,369857745,2055,2055,2055,2055,21
20240305,095800,369814590,2050,2055,2055,2050,680
20240305,095700,368420140,2055,2055,2055,2055,320
20240305,095600,367762540,2055,2055,2055,2055,137
20240305,095500,367481005,2055,2060,2060,2050,164
20240305,095400,367143790,2050,2055,2055,2050,3450
20240305,095300,360054795,2055,2055,2055,2055,510
20240305,095200,359006745,2055,2055,2055,2055,596
20240305,095100,357781965,2050,2050,2050,2050,1307
20240305,095000,355102615,2050,2050,2055,2050,5055
20240305,094900,344739615,2050,2055,2055,2050,2080
20240305,094800,340465220,2055,2055,2060,2055,356
20240305,094700,339733620,2060,2055,2060,2055,536
20240305,094600,338631465,2055,2055,2060,2055,1026
20240305,094500,336522915,2055,2055,2060,2055,1158
20240305,094400,334142955,2050,2055,2055,2050,3121
20240305,094300,327730275,2055,2055,2055,2050,10302
20240305,094200,306559685,2055,2060,2060,2055,73
20240305,094100,306409330,2060,2060,2060,2060,111
20240305,094000,306180670,2055,2055,2060,2055,7013
20240305,093900,291734300,2055,2060,2060,2055,258
20240305,093800,291202840,2060,2060,2060,2060,1
20240305,093700,291200780,2060,2060,2060,2060,1002
20240305,093600,289136660,2060,2055,2060,2055,1582
20240305,093500,285885570,2055,2055,2055,2055,1993
20240305,093400,281789955,2055,2055,2055,2055,1605
20240305,093300,278491680,2050,2060,2060,2050,43
20240305,093200,278403110,2060,2050,2060,2050,434
20240305,093100,277512350,2060,2060,2060,2060,2
20240305,093000,277508230,2050,2055,2055,2050,4732
20240305,092900,267794470,2050,2050,2050,2045,5162
20240305,092800,257212680,2050,2050,2050,2045,4259
20240305,092700,248482730,2050,2050,2050,2050,1500
20240305,092600,245407730,2055,2055,2055,2050,542
20240305,092500,244296420,2055,2055,2055,2050,249
20240305,092400,243785285,2055,2055,2055,2050,5643
20240305,092300,232213920,2055,2050,2055,2050,2924
20240305,092200,226219715,2050,2050,2050,2050,265
20240305,092100,225676465,2050,2050,2050,2050,592
20240305,092000,224462865,2050,2040,2050,2040,16919
20240305,091900,189858990,2045,2045,2045,2040,6824
20240305,091800,175921480,2050,2050,2050,2050,372
20240305,091700,175158880,2050,2050,2050,2040,5536
20240305,091600,163839870,2050,2050,2050,2050,6145
20240305,091500,151242620,2055,2055,2055,2050,1325
20240305,091400,148524745,2055,2050,2055,2045,2405
20240305,091300,143594020,2055,2055,2055,2050,15386
20240305,091200,112033760,2050,2050,2055,2050,2520
20240305,091100,106857735,2055,2060,2060,2055,7107
20240305,091000,92252745,2060,2055,2060,2055,786
20240305,090900,90637235,2060,2055,2060,2055,2773
20240305,090800,84927860,2055,2065,2065,2055,3925
20240305,090700,76842810,2065,2060,2065,2055,559
20240305,090600,75693300,2060,2060,2065,2060,5149
20240305,090500,65076730,2060,2065,2065,2060,771
20240305,090400,63488415,2065,2060,2065,2060,7231
20240305,090300,48588915,2060,2065,2065,2060,6593
20240305,090200,34984510,2065,2065,2070,2060,8281
20240305,090100,17886235,2065,2065,2065,2065,837
20240305,090000,16157830,2070,2075,2080,2065,7784