KissMeData/225530/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,204200,252844100,5510,5510,5510,5510,1002
20240307,204100,252844100,5510,5510,5510,5510,0
20240307,204000,252844100,5510,5510,5510,5510,0
20240307,203900,252844100,5510,5510,5510,5510,0
20240307,203800,252844100,5510,5510,5510,5510,0
20240307,203700,252844100,5510,5510,5510,5510,0
20240307,203600,252844100,5510,5510,5510,5510,0
20240307,203500,252844100,5510,5510,5510,5510,0
20240307,203400,252844100,5510,5510,5510,5510,0
20240307,203300,252844100,5510,5510,5510,5510,0
20240307,203200,252844100,5510,5510,5510,5510,0
20240307,203100,252844100,5510,5510,5510,5510,0
20240307,203000,252844100,5510,5510,5510,5510,0
20240307,202900,252844100,5510,5510,5510,5510,0
20240307,202800,252844100,5510,5510,5510,5510,0
20240307,202700,252844100,5510,5510,5510,5510,0
20240307,202600,252844100,5510,5510,5510,5510,0
20240307,202500,252844100,5510,5510,5510,5510,0
20240307,202400,252844100,5510,5510,5510,5510,0
20240307,202300,252844100,5510,5510,5510,5510,0
20240307,202200,252844100,5510,5510,5510,5510,0
20240307,202100,252844100,5510,5510,5510,5510,0
20240307,202000,252844100,5510,5510,5510,5510,0
20240307,201900,252844100,5510,5510,5510,5510,0
20240307,201800,252844100,5510,5510,5510,5510,0
20240307,201700,252844100,5510,5510,5510,5510,0
20240307,201600,252844100,5510,5510,5510,5510,0
20240307,201500,252844100,5510,5510,5510,5510,0
20240307,201400,252844100,5510,5510,5510,5510,0
20240307,201300,252844100,5510,5510,5510,5510,0
20240307,201200,252844100,5510,5510,5510,5510,1002
20240307,201100,252844100,5510,5510,5510,5510,0
20240307,201000,252844100,5510,5510,5510,5510,0
20240307,200900,252844100,5510,5510,5510,5510,0
20240307,200800,252844100,5510,5510,5510,5510,0
20240307,200700,252844100,5510,5510,5510,5510,0
20240307,200600,252844100,5510,5510,5510,5510,0
20240307,200500,252844100,5510,5510,5510,5510,0
20240307,200400,252844100,5510,5510,5510,5510,0
20240307,200300,252844100,5510,5510,5510,5510,0
20240307,200200,252844100,5510,5510,5510,5510,0
20240307,200100,252844100,5510,5510,5510,5510,0
20240307,200000,252844100,5510,5510,5510,5510,0
20240307,195900,252844100,5510,5510,5510,5510,0
20240307,195800,252844100,5510,5510,5510,5510,0
20240307,195700,252844100,5510,5510,5510,5510,0
20240307,195600,252844100,5510,5510,5510,5510,0
20240307,195500,252844100,5510,5510,5510,5510,0
20240307,195400,252844100,5510,5510,5510,5510,0
20240307,195300,252844100,5510,5510,5510,5510,0
20240307,195200,252844100,5510,5510,5510,5510,0
20240307,195100,252844100,5510,5510,5510,5510,0
20240307,195000,252844100,5510,5510,5510,5510,0
20240307,194900,252844100,5510,5510,5510,5510,0
20240307,194800,252844100,5510,5510,5510,5510,0
20240307,194700,252844100,5510,5510,5510,5510,0
20240307,194600,252844100,5510,5510,5510,5510,0
20240307,194500,252844100,5510,5510,5510,5510,0
20240307,194400,252844100,5510,5510,5510,5510,0
20240307,194300,252844100,5510,5510,5510,5510,0
20240307,194200,252844100,5510,5510,5510,5510,1002
20240307,194100,252844100,5510,5510,5510,5510,0
20240307,194000,252844100,5510,5510,5510,5510,0
20240307,193900,252844100,5510,5510,5510,5510,0
20240307,193800,252844100,5510,5510,5510,5510,0
20240307,193700,252844100,5510,5510,5510,5510,0
20240307,193600,252844100,5510,5510,5510,5510,0
20240307,193500,252844100,5510,5510,5510,5510,0
20240307,193400,252844100,5510,5510,5510,5510,0
20240307,193300,252844100,5510,5510,5510,5510,0
20240307,193200,252844100,5510,5510,5510,5510,0
20240307,193100,252844100,5510,5510,5510,5510,0
20240307,193000,252844100,5510,5510,5510,5510,0
20240307,192900,252844100,5510,5510,5510,5510,0
20240307,192800,252844100,5510,5510,5510,5510,0
20240307,192700,252844100,5510,5510,5510,5510,0
20240307,192600,252844100,5510,5510,5510,5510,0
20240307,192500,252844100,5510,5510,5510,5510,0
20240307,192400,252844100,5510,5510,5510,5510,0
20240307,192300,252844100,5510,5510,5510,5510,0
20240307,192200,252844100,5510,5510,5510,5510,0
20240307,192100,252844100,5510,5510,5510,5510,0
20240307,192000,252844100,5510,5510,5510,5510,0
20240307,191900,252844100,5510,5510,5510,5510,0
20240307,191800,252844100,5510,5510,5510,5510,0
20240307,191700,252844100,5510,5510,5510,5510,0
20240307,191600,252844100,5510,5510,5510,5510,0
20240307,191500,252844100,5510,5510,5510,5510,0
20240307,191400,252844100,5510,5510,5510,5510,0
20240307,191300,252844100,5510,5510,5510,5510,0
20240307,191200,252844100,5510,5510,5510,5510,1002
20240307,191100,252844100,5510,5510,5510,5510,0
20240307,191000,252844100,5510,5510,5510,5510,0
20240307,190900,252844100,5510,5510,5510,5510,0
20240307,190800,252844100,5510,5510,5510,5510,0
20240307,190700,252844100,5510,5510,5510,5510,0
20240307,190600,252844100,5510,5510,5510,5510,0
20240307,190500,252844100,5510,5510,5510,5510,0
20240307,190400,252844100,5510,5510,5510,5510,0
20240307,190300,252844100,5510,5510,5510,5510,0
20240307,190200,252844100,5510,5510,5510,5510,0
20240307,190100,252844100,5510,5510,5510,5510,0
20240307,190000,252844100,5510,5510,5510,5510,0
20240307,185900,252844100,5510,5510,5510,5510,0
20240307,185800,252844100,5510,5510,5510,5510,0
20240307,185700,252844100,5510,5510,5510,5510,0
20240307,185600,252844100,5510,5510,5510,5510,0
20240307,185500,252844100,5510,5510,5510,5510,0
20240307,185400,252844100,5510,5510,5510,5510,0
20240307,185300,252844100,5510,5510,5510,5510,0
20240307,185200,252844100,5510,5510,5510,5510,0
20240307,185100,252844100,5510,5510,5510,5510,0
20240307,185000,252844100,5510,5510,5510,5510,0
20240307,184900,252844100,5510,5510,5510,5510,0
20240307,184800,252844100,5510,5510,5510,5510,0
20240307,184700,252844100,5510,5510,5510,5510,0
20240307,184600,252844100,5510,5510,5510,5510,0
20240307,184500,252844100,5510,5510,5510,5510,0
20240307,184400,252844100,5510,5510,5510,5510,0
20240307,184300,252844100,5510,5510,5510,5510,0
20240307,184200,252844100,5510,5510,5510,5510,1002
20240307,184100,252844100,5510,5510,5510,5510,0
20240307,184000,252844100,5510,5510,5510,5510,0
20240307,183900,252844100,5510,5510,5510,5510,0
20240307,183800,252844100,5510,5510,5510,5510,0
20240307,183700,252844100,5510,5510,5510,5510,0
20240307,183600,252844100,5510,5510,5510,5510,0
20240307,183500,252844100,5510,5510,5510,5510,0
20240307,183400,252844100,5510,5510,5510,5510,0
20240307,183300,252844100,5510,5510,5510,5510,0
20240307,183200,252844100,5510,5510,5510,5510,0
20240307,183100,252844100,5510,5510,5510,5510,0
20240307,183000,252844100,5510,5510,5510,5510,0
20240307,182900,252844100,5510,5510,5510,5510,0
20240307,182800,252844100,5510,5510,5510,5510,0
20240307,182700,252844100,5510,5510,5510,5510,0
20240307,182600,252844100,5510,5510,5510,5510,0
20240307,182500,252844100,5510,5510,5510,5510,0
20240307,182400,252844100,5510,5510,5510,5510,0
20240307,182300,252844100,5510,5510,5510,5510,0
20240307,182200,252844100,5510,5510,5510,5510,0
20240307,182100,252844100,5510,5510,5510,5510,0
20240307,182000,252844100,5510,5510,5510,5510,0
20240307,181900,252844100,5510,5510,5510,5510,0
20240307,181800,252844100,5510,5510,5510,5510,0
20240307,181700,252844100,5510,5510,5510,5510,0
20240307,181600,252844100,5510,5510,5510,5510,0
20240307,181500,252844100,5510,5510,5510,5510,0
20240307,181400,252844100,5510,5510,5510,5510,0
20240307,181300,252844100,5510,5510,5510,5510,0
20240307,181200,252844100,5510,5510,5510,5510,1002
20240307,181100,252844100,5510,5510,5510,5510,0
20240307,181000,252844100,5510,5510,5510,5510,0
20240307,180900,252844100,5510,5510,5510,5510,0
20240307,180800,252844100,5510,5510,5510,5510,0
20240307,180700,252844100,5510,5510,5510,5510,0
20240307,180600,252844100,5510,5510,5510,5510,0
20240307,180500,252844100,5510,5510,5510,5510,0
20240307,180400,252844100,5510,5510,5510,5510,0
20240307,180300,252844100,5510,5510,5510,5510,0
20240307,180200,252844100,5510,5510,5510,5510,0
20240307,180100,252844100,5510,5510,5510,5510,0
20240307,180000,252844100,5510,5510,5510,5510,0
20240307,175900,252844100,5510,5510,5510,5510,0
20240307,175800,252844100,5510,5510,5510,5510,0
20240307,175700,252844100,5510,5510,5510,5510,0
20240307,175600,252844100,5510,5510,5510,5510,0
20240307,175500,252844100,5510,5510,5510,5510,0
20240307,175400,252844100,5510,5510,5510,5510,0
20240307,175300,252844100,5510,5510,5510,5510,0
20240307,175200,252844100,5510,5510,5510,5510,0
20240307,175100,252844100,5510,5510,5510,5510,0
20240307,175000,252844100,5510,5510,5510,5510,0
20240307,174900,252844100,5510,5510,5510,5510,0
20240307,174800,252844100,5510,5510,5510,5510,0
20240307,174700,252844100,5510,5510,5510,5510,0
20240307,174600,252844100,5510,5510,5510,5510,0
20240307,174500,252844100,5510,5510,5510,5510,0
20240307,174400,252844100,5510,5510,5510,5510,0
20240307,174300,252844100,5510,5510,5510,5510,0
20240307,174200,252844100,5510,5510,5510,5510,1002
20240307,174100,252844100,5510,5510,5510,5510,0
20240307,174000,252844100,5510,5510,5510,5510,0
20240307,173900,252844100,5510,5510,5510,5510,0
20240307,173800,252844100,5510,5510,5510,5510,0
20240307,173700,252844100,5510,5510,5510,5510,0
20240307,173600,252844100,5510,5510,5510,5510,0
20240307,173500,252844100,5510,5510,5510,5510,0
20240307,173400,252844100,5510,5510,5510,5510,0
20240307,173300,252844100,5510,5510,5510,5510,0
20240307,173200,252844100,5510,5510,5510,5510,0
20240307,173100,252844100,5510,5510,5510,5510,0
20240307,173000,252844100,5510,5510,5510,5510,0
20240307,172900,252844100,5510,5510,5510,5510,0
20240307,172800,252844100,5510,5510,5510,5510,0
20240307,172700,252844100,5510,5510,5510,5510,0
20240307,172600,252844100,5510,5510,5510,5510,0
20240307,172500,252844100,5510,5510,5510,5510,0
20240307,172400,252844100,5510,5510,5510,5510,0
20240307,172300,252844100,5510,5510,5510,5510,0
20240307,172200,252844100,5510,5510,5510,5510,0
20240307,172100,252844100,5510,5510,5510,5510,0
20240307,172000,252844100,5510,5510,5510,5510,0
20240307,171900,252844100,5510,5510,5510,5510,0
20240307,171800,252844100,5510,5510,5510,5510,0
20240307,171700,252844100,5510,5510,5510,5510,0
20240307,171600,252844100,5510,5510,5510,5510,0
20240307,171500,252844100,5510,5510,5510,5510,0
20240307,171400,252844100,5510,5510,5510,5510,0
20240307,171300,252844100,5510,5510,5510,5510,0
20240307,171200,252844100,5510,5510,5510,5510,1002
20240307,171100,252844100,5510,5510,5510,5510,0
20240307,171000,252844100,5510,5510,5510,5510,0
20240307,170900,252844100,5510,5510,5510,5510,0
20240307,170800,252844100,5510,5510,5510,5510,0
20240307,170700,252844100,5510,5510,5510,5510,0
20240307,170600,252844100,5510,5510,5510,5510,0
20240307,170500,252844100,5510,5510,5510,5510,0
20240307,170400,252844100,5510,5510,5510,5510,0
20240307,170300,252844100,5510,5510,5510,5510,0
20240307,170200,252844100,5510,5510,5510,5510,0
20240307,170100,252844100,5510,5510,5510,5510,0
20240307,170000,252844100,5510,5510,5510,5510,0
20240307,165900,252844100,5510,5510,5510,5510,0
20240307,165800,252844100,5510,5510,5510,5510,0
20240307,165700,252844100,5510,5510,5510,5510,0
20240307,165600,252844100,5510,5510,5510,5510,0
20240307,165500,252844100,5510,5510,5510,5510,0
20240307,165400,252844100,5510,5510,5510,5510,0
20240307,165300,252844100,5510,5510,5510,5510,0
20240307,165200,252844100,5510,5510,5510,5510,0
20240307,165100,252844100,5510,5510,5510,5510,0
20240307,165000,252844100,5510,5510,5510,5510,0
20240307,164900,252844100,5510,5510,5510,5510,0
20240307,164800,252844100,5510,5510,5510,5510,0
20240307,164700,252844100,5510,5510,5510,5510,0
20240307,164600,252844100,5510,5510,5510,5510,0
20240307,164500,252844100,5510,5510,5510,5510,0
20240307,164400,252844100,5510,5510,5510,5510,0
20240307,164300,252844100,5510,5510,5510,5510,0
20240307,164200,252844100,5510,5510,5510,5510,1002
20240307,164100,252844100,5510,5510,5510,5510,0
20240307,164000,252844100,5510,5510,5510,5510,0
20240307,163900,252844100,5510,5510,5510,5510,0
20240307,163800,252844100,5510,5510,5510,5510,0
20240307,163700,252844100,5510,5510,5510,5510,0
20240307,163600,252844100,5510,5510,5510,5510,0
20240307,163500,252844100,5510,5510,5510,5510,0
20240307,163400,252844100,5510,5510,5510,5510,0
20240307,163300,252844100,5510,5510,5510,5510,0
20240307,163200,252844100,5510,5510,5510,5510,0
20240307,163100,252844100,5510,5510,5510,5510,0
20240307,163000,252844100,5510,5510,5510,5510,0
20240307,162900,252844100,5510,5510,5510,5510,0
20240307,162800,252844100,5510,5510,5510,5510,0
20240307,162700,252844100,5510,5510,5510,5510,0
20240307,162600,252844100,5510,5510,5510,5510,0
20240307,162500,252844100,5510,5510,5510,5510,0
20240307,162400,252844100,5510,5510,5510,5510,0
20240307,162300,252844100,5510,5510,5510,5510,0
20240307,162200,252844100,5510,5510,5510,5510,0
20240307,162100,252844100,5510,5510,5510,5510,0
20240307,162000,252844100,5510,5510,5510,5510,0
20240307,161900,252844100,5510,5510,5510,5510,0
20240307,161800,252844100,5510,5510,5510,5510,0
20240307,161700,252844100,5510,5510,5510,5510,0
20240307,161600,252844100,5510,5510,5510,5510,0
20240307,161500,252844100,5510,5510,5510,5510,0
20240307,161400,252844100,5510,5510,5510,5510,0
20240307,161300,252844100,5510,5510,5510,5510,0
20240307,161200,252844100,5510,5510,5510,5510,1002
20240307,161100,252844100,5510,5510,5510,5510,0
20240307,161000,252844100,5510,5510,5510,5510,0
20240307,160900,252844100,5510,5510,5510,5510,0
20240307,160800,252844100,5510,5510,5510,5510,0
20240307,160700,252844100,5510,5510,5510,5510,0
20240307,160600,252844100,5510,5510,5510,5510,0
20240307,160500,252844100,5510,5510,5510,5510,0
20240307,160400,252844100,5510,5510,5510,5510,0
20240307,160300,252844100,5510,5510,5510,5510,0
20240307,160200,252844100,5510,5510,5510,5510,0
20240307,160100,252844100,5510,5510,5510,5510,0
20240307,160000,252844100,5510,5510,5510,5510,0
20240307,155900,252844100,5510,5510,5510,5510,0
20240307,155800,252844100,5510,5510,5510,5510,0
20240307,155700,252844100,5510,5510,5510,5510,0
20240307,155600,252844100,5510,5510,5510,5510,0
20240307,155500,252844100,5510,5510,5510,5510,0
20240307,155400,252844100,5510,5510,5510,5510,0
20240307,155300,252844100,5510,5510,5510,5510,0
20240307,155200,252844100,5510,5510,5510,5510,0
20240307,155100,252844100,5510,5510,5510,5510,0
20240307,155000,252844100,5510,5510,5510,5510,0
20240307,154900,252844100,5510,5510,5510,5510,0
20240307,154800,252844100,5510,5510,5510,5510,0
20240307,154700,252844100,5510,5510,5510,5510,0
20240307,154600,252844100,5510,5510,5510,5510,0
20240307,154500,252844100,5510,5510,5510,5510,0
20240307,154400,252844100,5510,5510,5510,5510,0
20240307,154300,252844100,5510,5510,5510,5510,0
20240307,154200,252844100,5510,5510,5510,5510,1002
20240307,154100,252844100,5510,5510,5510,5510,0
20240307,154000,252844100,5510,5510,5510,5510,0
20240307,153900,252844100,5510,5510,5510,5510,0
20240307,153800,252844100,5510,5510,5510,5510,0
20240307,153700,252844100,5510,5510,5510,5510,0
20240307,153600,252844100,5510,5510,5510,5510,0
20240307,153500,252844100,5510,5510,5510,5510,0
20240307,153400,252844100,5510,5510,5510,5510,0
20240307,153300,252844100,5510,5510,5510,5510,0
20240307,153200,252844100,5510,5510,5510,5510,0
20240307,153100,252844100,5510,5510,5510,5510,0
20240307,153000,252844100,5510,5510,5510,5510,1002
20240307,152900,247323080,5520,5520,5520,5520,0
20240307,152800,247323080,5520,5520,5520,5520,0
20240307,152700,247323080,5520,5520,5520,5520,0
20240307,152600,247323080,5520,5520,5520,5520,0
20240307,152500,247323080,5520,5520,5520,5520,0
20240307,152400,247323080,5520,5520,5520,5520,0
20240307,152300,247323080,5520,5520,5520,5520,0
20240307,152200,247323080,5520,5520,5520,5520,0
20240307,152100,247323080,5520,5520,5520,5520,0
20240307,152000,247323080,5520,5520,5520,5520,0
20240307,151900,247323080,5520,5520,5520,5520,0
20240307,151800,247323080,5520,5520,5520,5520,1
20240307,151700,247317560,5530,5530,5530,5530,0
20240307,151600,247317560,5530,5530,5530,5530,0
20240307,151500,247317560,5530,5530,5530,5530,0
20240307,151400,247317560,5530,5530,5530,5530,0
20240307,151300,247317560,5530,5530,5530,5530,1
20240307,151200,247312030,5520,5520,5520,5520,0
20240307,151100,247312030,5520,5520,5520,5520,0
20240307,151000,247312030,5520,5520,5520,5520,0
20240307,150900,247312030,5520,5520,5520,5520,0
20240307,150800,247312030,5520,5520,5520,5520,513
20240307,150700,244480270,5520,5520,5520,5520,19
20240307,150600,244375390,5520,5520,5520,5520,0
20240307,150500,244375390,5520,5520,5520,5520,4
20240307,150400,244353310,5520,5520,5520,5520,0
20240307,150300,244353310,5520,5520,5520,5520,250
20240307,150200,242973310,5520,5520,5520,5520,0
20240307,150100,242973310,5520,5520,5520,5520,0
20240307,150000,242973310,5520,5520,5520,5520,0
20240307,145900,242973310,5520,5520,5520,5520,0
20240307,145800,242973310,5520,5520,5520,5520,13
20240307,145700,242901550,5520,5520,5520,5520,99
20240307,145600,242355070,5520,5520,5520,5520,0
20240307,145500,242355070,5520,5520,5520,5520,0
20240307,145400,242355070,5520,5520,5520,5520,0
20240307,145300,242355070,5520,5520,5520,5520,0
20240307,145200,242355070,5520,5520,5520,5520,0
20240307,145100,242355070,5520,5520,5520,5520,23
20240307,145000,242228110,5520,5520,5520,5520,0
20240307,144900,242228110,5520,5520,5520,5520,1
20240307,144800,242222590,5530,5530,5530,5530,0
20240307,144700,242222590,5530,5530,5530,5530,0
20240307,144600,242222590,5530,5530,5530,5530,0
20240307,144500,242222590,5530,5530,5530,5530,0
20240307,144400,242222590,5530,5530,5530,5530,0
20240307,144300,242222590,5530,5530,5530,5530,0
20240307,144200,242222590,5530,5530,5530,5530,0
20240307,144100,242222590,5530,5530,5530,5530,0
20240307,144000,242222590,5530,5530,5530,5530,0
20240307,143900,242222590,5530,5520,5530,5520,2
20240307,143800,242211540,5520,5520,5520,5520,0
20240307,143700,242211540,5520,5520,5520,5520,0
20240307,143600,242211540,5520,5520,5520,5520,0
20240307,143500,242211540,5520,5520,5520,5520,0
20240307,143400,242211540,5520,5520,5520,5520,1
20240307,143300,242206020,5510,5510,5510,5510,0
20240307,143200,242206020,5510,5510,5510,5510,0
20240307,143100,242206020,5510,5510,5510,5510,880
20240307,143000,237357220,5510,5520,5520,5510,1086
20240307,142900,231368220,5530,5530,5530,5530,0
20240307,142800,231368220,5530,5530,5530,5530,1
20240307,142700,231362690,5520,5520,5520,5520,0
20240307,142600,231362690,5520,5520,5520,5520,0
20240307,142500,231362690,5520,5520,5520,5520,0
20240307,142400,231362690,5520,5520,5520,5520,0
20240307,142300,231362690,5520,5520,5520,5520,0
20240307,142200,231362690,5520,5520,5520,5520,0
20240307,142100,231362690,5520,5520,5520,5520,0
20240307,142000,231362690,5520,5520,5520,5520,0
20240307,141900,231362690,5520,5520,5520,5520,0
20240307,141800,231362690,5520,5520,5520,5520,488
20240307,141700,228668930,5520,5520,5520,5520,0
20240307,141600,228668930,5520,5520,5520,5520,0
20240307,141500,228668930,5520,5520,5520,5520,0
20240307,141400,228668930,5520,5520,5520,5520,0
20240307,141300,228668930,5520,5520,5520,5520,0
20240307,141200,228668930,5520,5520,5520,5520,0
20240307,141100,228668930,5520,5520,5520,5520,133
20240307,141000,227934770,5520,5520,5520,5520,0
20240307,140900,227934770,5520,5520,5520,5520,0
20240307,140800,227934770,5520,5520,5520,5520,3
20240307,140700,227918210,5530,5530,5530,5530,5
20240307,140600,227890560,5530,5530,5530,5530,80
20240307,140500,227448160,5530,5530,5530,5530,0
20240307,140400,227448160,5530,5530,5530,5530,0
20240307,140300,227448160,5530,5530,5530,5530,0
20240307,140200,227448160,5530,5530,5530,5530,10
20240307,140100,227392860,5530,5530,5530,5530,0
20240307,140000,227392860,5530,5530,5530,5530,0
20240307,135900,227392860,5530,5530,5530,5530,0
20240307,135800,227392860,5530,5530,5530,5530,0
20240307,135700,227392860,5530,5530,5530,5530,0
20240307,135600,227392860,5530,5530,5530,5530,1
20240307,135500,227387330,5530,5530,5530,5530,0
20240307,135400,227387330,5530,5530,5530,5530,0
20240307,135300,227387330,5530,5530,5530,5530,0
20240307,135200,227387330,5530,5530,5530,5530,2
20240307,135100,227376270,5520,5520,5520,5520,0
20240307,135000,227376270,5520,5520,5520,5520,0
20240307,134900,227376270,5520,5520,5520,5520,0
20240307,134800,227376270,5520,5520,5520,5520,97
20240307,134700,226840830,5520,5520,5520,5520,0
20240307,134600,226840830,5520,5520,5520,5520,0
20240307,134500,226840830,5520,5520,5520,5520,103
20240307,134400,226272270,5530,5530,5530,5530,0
20240307,134300,226272270,5530,5530,5530,5530,0
20240307,134200,226272270,5530,5530,5530,5530,0
20240307,134100,226272270,5530,5530,5530,5530,0
20240307,134000,226272270,5530,5530,5530,5530,0
20240307,133900,226272270,5530,5530,5530,5530,0
20240307,133800,226272270,5530,5530,5530,5530,0
20240307,133700,226272270,5530,5530,5530,5530,0
20240307,133600,226272270,5530,5530,5530,5530,0
20240307,133500,226272270,5530,5530,5530,5530,449
20240307,133400,223789300,5530,5530,5530,5530,51
20240307,133300,223507270,5540,5540,5540,5540,0
20240307,133200,223507270,5540,5540,5540,5540,0
20240307,133100,223507270,5540,5540,5540,5540,0
20240307,133000,223507270,5540,5540,5540,5540,0
20240307,132900,223507270,5540,5540,5540,5540,0
20240307,132800,223507270,5540,5540,5540,5540,0
20240307,132700,223507270,5540,5540,5540,5540,0
20240307,132600,223507270,5540,5540,5540,5540,0
20240307,132500,223507270,5540,5540,5540,5540,0
20240307,132400,223507270,5540,5540,5540,5540,0
20240307,132300,223507270,5540,5540,5540,5540,0
20240307,132200,223507270,5540,5540,5540,5540,0
20240307,132100,223507270,5540,5540,5540,5540,0
20240307,132000,223507270,5540,5540,5540,5540,1
20240307,131900,223501730,5530,5520,5530,5520,125
20240307,131800,222810490,5520,5520,5520,5520,0
20240307,131700,222810490,5520,5520,5520,5520,0
20240307,131600,222810490,5520,5520,5520,5520,0
20240307,131500,222810490,5520,5520,5520,5520,0
20240307,131400,222810490,5520,5520,5520,5520,0
20240307,131300,222810490,5520,5520,5520,5520,0
20240307,131200,222810490,5520,5520,5520,5520,0
20240307,131100,222810490,5520,5520,5520,5520,0
20240307,131000,222810490,5520,5520,5520,5520,0
20240307,130900,222810490,5520,5520,5520,5520,0
20240307,130800,222810490,5520,5520,5520,5520,0
20240307,130700,222810490,5520,5520,5520,5520,0
20240307,130600,222810490,5520,5520,5520,5520,0
20240307,130500,222810490,5520,5520,5520,5520,0
20240307,130400,222810490,5520,5520,5520,5520,0
20240307,130300,222810490,5520,5520,5520,5520,0
20240307,130200,222810490,5520,5520,5520,5520,0
20240307,130100,222810490,5520,5520,5520,5520,10
20240307,130000,222755290,5520,5520,5520,5520,10
20240307,125900,222700090,5520,5520,5520,5520,0
20240307,125800,222700090,5520,5520,5520,5520,0
20240307,125700,222700090,5520,5520,5520,5520,0
20240307,125600,222700090,5520,5520,5520,5520,1
20240307,125500,222694570,5520,5520,5520,5520,0
20240307,125400,222694570,5520,5520,5520,5520,0
20240307,125300,222694570,5520,5520,5520,5520,0
20240307,125200,222694570,5520,5520,5520,5520,0
20240307,125100,222694570,5520,5520,5520,5520,690
20240307,125000,218885770,5520,5520,5520,5520,1
20240307,124900,218880250,5520,5520,5520,5520,50
20240307,124800,218604250,5540,5540,5540,5540,0
20240307,124700,218604250,5540,5540,5540,5540,0
20240307,124600,218604250,5540,5540,5540,5540,0
20240307,124500,218604250,5540,5540,5540,5540,0
20240307,124400,218604250,5540,5540,5540,5540,0
20240307,124300,218604250,5540,5540,5540,5540,0
20240307,124200,218604250,5540,5540,5540,5540,0
20240307,124100,218604250,5540,5540,5540,5540,0
20240307,124000,218604250,5540,5540,5540,5540,0
20240307,123900,218604250,5540,5540,5540,5540,0
20240307,123800,218604250,5540,5540,5540,5540,1
20240307,123700,218598710,5510,5510,5510,5510,0
20240307,123600,218598710,5510,5510,5510,5510,0
20240307,123500,218598710,5510,5510,5510,5510,0
20240307,123400,218598710,5510,5520,5520,5510,50
20240307,123300,218323200,5510,5510,5510,5510,0
20240307,123200,218323200,5510,5510,5510,5510,0
20240307,123100,218323200,5510,5510,5510,5510,476
20240307,123000,215700440,5510,5510,5510,5510,97
20240307,122900,215165970,5510,5510,5510,5510,0
20240307,122800,215165970,5510,5510,5510,5510,0
20240307,122700,215165970,5510,5510,5510,5510,1
20240307,122600,215160460,5500,5500,5500,5500,0
20240307,122500,215160460,5500,5500,5500,5500,0
20240307,122400,215160460,5500,5500,5500,5500,0
20240307,122300,215160460,5500,5500,5500,5500,0
20240307,122200,215160460,5500,5500,5500,5500,582
20240307,122100,211959460,5480,5480,5480,5480,0
20240307,122000,211959460,5480,5480,5480,5480,51
20240307,121900,211679980,5480,5480,5480,5480,0
20240307,121800,211679980,5480,5480,5480,5480,0
20240307,121700,211679980,5480,5480,5480,5480,0
20240307,121600,211679980,5480,5480,5480,5480,0
20240307,121500,211679980,5480,5480,5480,5480,0
20240307,121400,211679980,5480,5480,5480,5480,0
20240307,121300,211679980,5480,5480,5480,5480,0
20240307,121200,211679980,5480,5480,5480,5480,0
20240307,121100,211679980,5480,5480,5480,5480,10
20240307,121000,211625180,5480,5480,5480,5480,0
20240307,120900,211625180,5480,5480,5480,5480,200
20240307,120800,210529180,5480,5480,5480,5480,739
20240307,120700,206479460,5480,5480,5480,5480,523
20240307,120600,203613420,5480,5480,5480,5480,0
20240307,120500,203613420,5480,5480,5480,5480,0
20240307,120400,203613420,5480,5480,5480,5480,0
20240307,120300,203613420,5480,5480,5480,5480,0
20240307,120200,203613420,5480,5480,5480,5480,0
20240307,120100,203613420,5480,5480,5480,5480,14
20240307,120000,203536700,5480,5480,5480,5480,0
20240307,115900,203536700,5480,5480,5480,5480,1
20240307,115800,203531220,5500,5500,5500,5500,0
20240307,115700,203531220,5500,5530,5530,5420,9429
20240307,115600,151818920,5530,5530,5530,5530,0
20240307,115500,151818920,5530,5530,5530,5530,1
20240307,115400,151813390,5530,5530,5530,5530,7
20240307,115300,151774680,5530,5530,5530,5530,0
20240307,115200,151774680,5530,5530,5530,5530,0
20240307,115100,151774680,5530,5530,5530,5530,0
20240307,115000,151774680,5530,5530,5530,5530,0
20240307,114900,151774680,5530,5530,5530,5530,97
20240307,114800,151238270,5530,5520,5550,5520,2751
20240307,114700,136031610,5520,5520,5520,5520,20
20240307,114600,135921210,5520,5520,5520,5520,30
20240307,114500,135755610,5520,5520,5520,5520,1209
20240307,114400,129081930,5520,5520,5520,5520,0
20240307,114300,129081930,5520,5540,5540,5520,367
20240307,114200,127049930,5540,5540,5540,5540,350
20240307,114100,125110930,5530,5530,5530,5530,0
20240307,114000,125110930,5530,5530,5530,5530,0
20240307,113900,125110930,5530,5530,5530,5530,0
20240307,113800,125110930,5530,5530,5530,5530,300
20240307,113700,123451930,5530,5530,5530,5530,200
20240307,113600,122345930,5540,5540,5540,5540,0
20240307,113500,122345930,5540,5540,5540,5540,3
20240307,113400,122329310,5520,5520,5520,5520,0
20240307,113300,122329310,5520,5520,5520,5520,0
20240307,113200,122329310,5520,5520,5520,5520,0
20240307,113100,122329310,5520,5520,5520,5520,0
20240307,113000,122329310,5520,5520,5520,5520,0
20240307,112900,122329310,5520,5520,5520,5520,143
20240307,112800,121539950,5520,5520,5520,5520,973
20240307,112700,116168990,5530,5540,5540,5530,2116
20240307,112600,104455870,5570,5570,5570,5570,0
20240307,112500,104455870,5570,5570,5570,5570,0
20240307,112400,104455870,5570,5570,5570,5570,0
20240307,112300,104455870,5570,5570,5570,5570,0
20240307,112200,104455870,5570,5570,5570,5570,0
20240307,112100,104455870,5570,5570,5570,5570,0
20240307,112000,104455870,5570,5570,5570,5570,0
20240307,111900,104455870,5570,5570,5570,5570,0
20240307,111800,104455870,5570,5570,5570,5570,0
20240307,111700,104455870,5570,5570,5570,5570,0
20240307,111600,104455870,5570,5570,5570,5570,1
20240307,111500,104450300,5570,5570,5570,5570,0
20240307,111400,104450300,5570,5570,5570,5570,0
20240307,111300,104450300,5570,5570,5570,5570,0
20240307,111200,104450300,5570,5570,5570,5570,0
20240307,111100,104450300,5570,5570,5570,5570,0
20240307,111000,104450300,5570,5570,5570,5570,2
20240307,110900,104439160,5570,5570,5570,5570,0
20240307,110800,104439160,5570,5570,5570,5570,0
20240307,110700,104439160,5570,5570,5570,5570,0
20240307,110600,104439160,5570,5570,5570,5570,0
20240307,110500,104439160,5570,5570,5570,5570,0
20240307,110400,104439160,5570,5570,5570,5570,0
20240307,110300,104439160,5570,5570,5570,5570,0
20240307,110200,104439160,5570,5570,5570,5570,10
20240307,110100,104383460,5560,5560,5560,5560,0
20240307,110000,104383460,5560,5560,5560,5560,0
20240307,105900,104383460,5560,5560,5560,5560,0
20240307,105800,104383460,5560,5560,5560,5560,0
20240307,105700,104383460,5560,5560,5560,5560,0
20240307,105600,104383460,5560,5560,5560,5560,0
20240307,105500,104383460,5560,5560,5560,5560,0
20240307,105400,104383460,5560,5560,5560,5560,0
20240307,105300,104383460,5560,5560,5560,5560,0
20240307,105200,104383460,5560,5560,5560,5560,0
20240307,105100,104383460,5560,5560,5560,5560,0
20240307,105000,104383460,5560,5560,5560,5560,0
20240307,104900,104383460,5560,5560,5560,5560,0
20240307,104800,104383460,5560,5560,5560,5560,0
20240307,104700,104383460,5560,5560,5560,5560,0
20240307,104600,104383460,5560,5560,5560,5560,0
20240307,104500,104383460,5560,5560,5560,5560,0
20240307,104400,104383460,5560,5560,5560,5560,0
20240307,104300,104383460,5560,5560,5560,5560,72
20240307,104200,103983140,5580,5580,5580,5580,1
20240307,104100,103977560,5560,5560,5560,5560,933
20240307,104000,98790080,5570,5570,5570,5570,0
20240307,103900,98790080,5570,5570,5570,5570,0
20240307,103800,98790080,5570,5570,5570,5570,0
20240307,103700,98790080,5570,5570,5570,5570,0
20240307,103600,98790080,5570,5570,5570,5570,0
20240307,103500,98790080,5570,5570,5570,5570,0
20240307,103400,98790080,5570,5570,5570,5570,1
20240307,103300,98784510,5540,5540,5540,5540,0
20240307,103200,98784510,5540,5540,5540,5540,0
20240307,103100,98784510,5540,5540,5540,5540,0
20240307,103000,98784510,5540,5540,5540,5540,0
20240307,102900,98784510,5540,5540,5540,5540,0
20240307,102800,98784510,5540,5540,5540,5540,0
20240307,102700,98784510,5540,5550,5550,5540,78
20240307,102600,98351700,5560,5560,5560,5560,0
20240307,102500,98351700,5560,5560,5560,5560,0
20240307,102400,98351700,5560,5560,5560,5560,0
20240307,102300,98351700,5560,5560,5560,5560,0
20240307,102200,98351700,5560,5560,5560,5560,0
20240307,102100,98351700,5560,5560,5560,5560,983
20240307,102000,92886220,5560,5560,5560,5560,0
20240307,101900,92886220,5560,5560,5560,5560,0
20240307,101800,92886220,5560,5560,5560,5560,0
20240307,101700,92886220,5560,5560,5560,5560,0
20240307,101600,92886220,5560,5560,5560,5560,10
20240307,101500,92830620,5540,5540,5540,5540,0
20240307,101400,92830620,5540,5540,5540,5540,0
20240307,101300,92830620,5540,5540,5540,5540,51
20240307,101200,92548080,5540,5540,5540,5540,44
20240307,101100,92304320,5550,5550,5550,5550,0
20240307,101000,92304320,5550,5550,5550,5550,200
20240307,100900,91194320,5550,5550,5550,5550,0
20240307,100800,91194320,5550,5550,5550,5550,0
20240307,100700,91194320,5550,5550,5550,5550,0
20240307,100600,91194320,5550,5550,5550,5550,0
20240307,100500,91194320,5550,5550,5550,5550,0
20240307,100400,91194320,5550,5550,5550,5550,0
20240307,100300,91194320,5550,5550,5550,5550,1
20240307,100200,91188770,5550,5550,5550,5550,0
20240307,100100,91188770,5550,5540,5550,5540,52
20240307,100000,90900680,5540,5540,5540,5540,200
20240307,095900,89792680,5530,5530,5530,5530,0
20240307,095800,89792680,5530,5530,5530,5530,0
20240307,095700,89792680,5530,5530,5530,5530,0
20240307,095600,89792680,5530,5530,5530,5530,0
20240307,095500,89792680,5530,5530,5530,5530,1029
20240307,095400,84102310,5540,5540,5540,5540,0
20240307,095300,84102310,5540,5540,5540,5540,0
20240307,095200,84102310,5540,5540,5540,5540,0
20240307,095100,84102310,5540,5540,5540,5540,2
20240307,095000,84091230,5530,5530,5530,5530,0
20240307,094900,84091230,5530,5530,5530,5530,250
20240307,094800,82708730,5540,5530,5540,5520,232
20240307,094700,81425800,5530,5530,5530,5530,323
20240307,094600,79639610,5530,5530,5530,5530,206
20240307,094500,78500430,5560,5560,5560,5560,0
20240307,094400,78500430,5560,5560,5560,5560,0
20240307,094300,78500430,5560,5560,5560,5560,0
20240307,094200,78500430,5560,5540,5560,5540,1121
20240307,094100,72281910,5590,5550,5590,5550,14
20240307,094000,72204140,5540,5540,5540,5540,0
20240307,093900,72204140,5540,5540,5540,5540,1
20240307,093800,72198600,5550,5550,5550,5550,3
20240307,093700,72181950,5530,5530,5530,5530,27
20240307,093600,72032640,5530,5530,5530,5530,1
20240307,093500,72027110,5520,5520,5520,5520,3
20240307,093400,72010550,5530,5510,5530,5510,905
20240307,093300,67013860,5510,5510,5510,5510,0
20240307,093200,67013860,5510,5510,5510,5510,0
20240307,093100,67013860,5510,5510,5510,5510,1
20240307,093000,67008350,5490,5490,5490,5490,30
20240307,092900,66843650,5510,5510,5510,5510,305
20240307,092800,65163100,5510,5510,5510,5510,31
20240307,092700,64992290,5490,5490,5490,5490,185
20240307,092600,63976640,5480,5480,5480,5480,17
20240307,092500,63883480,5480,5470,5480,5470,1649
20240307,092400,54860790,5480,5480,5480,5480,1
20240307,092300,54855310,5470,5470,5470,5470,0
20240307,092200,54855310,5470,5520,5520,5470,3531
20240307,092100,35442070,5520,5520,5520,5520,300
20240307,092000,33786070,5530,5530,5530,5530,10
20240307,091900,33730770,5530,5530,5530,5530,0
20240307,091800,33730770,5530,5530,5530,5530,5
20240307,091700,33703120,5530,5530,5530,5520,13
20240307,091600,33631280,5530,5530,5530,5530,1
20240307,091500,33625750,5520,5520,5520,5520,0
20240307,091400,33625750,5520,5520,5520,5520,2
20240307,091300,33614710,5520,5520,5530,5520,321
20240307,091200,31841790,5570,5540,5570,5530,3385
20240307,091100,13118830,5550,5550,5550,5550,26
20240307,091000,12974530,5550,5570,5570,5550,256
20240307,090900,11551210,5570,5570,5570,5570,0
20240307,090800,11551210,5570,5590,5590,5570,514
20240307,090700,8688210,5590,5590,5590,5590,338
20240307,090600,6798790,5610,5610,5610,5610,1
20240307,090500,6793180,5610,5600,5610,5590,47
20240307,090400,6529940,5590,5590,5590,5590,363
20240307,090300,4500770,5580,5580,5580,5580,0
20240307,090200,4500770,5580,5580,5580,5580,0
20240307,090100,4500770,5580,5600,5600,5580,740
20240307,090000,364570,5600,5610,5610,5600,65