KissMeData/052220/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,193200,533962285,3170,3170,3170,3170,7450
20240307,193100,533962285,3170,3170,3170,3170,0
20240307,193000,533962285,3170,3170,3170,3170,0
20240307,192900,533962285,3170,3170,3170,3170,0
20240307,192800,533962285,3170,3170,3170,3170,0
20240307,192700,533962285,3170,3170,3170,3170,0
20240307,192600,533962285,3170,3170,3170,3170,0
20240307,192500,533962285,3170,3170,3170,3170,0
20240307,192400,533962285,3170,3170,3170,3170,0
20240307,192300,533962285,3170,3170,3170,3170,0
20240307,192200,533962285,3170,3170,3170,3170,0
20240307,192100,533962285,3170,3170,3170,3170,0
20240307,192000,533962285,3170,3170,3170,3170,0
20240307,191900,533962285,3170,3170,3170,3170,0
20240307,191800,533962285,3170,3170,3170,3170,0
20240307,191700,533962285,3170,3170,3170,3170,0
20240307,191600,533962285,3170,3170,3170,3170,0
20240307,191500,533962285,3170,3170,3170,3170,0
20240307,191400,533962285,3170,3170,3170,3170,0
20240307,191300,533962285,3170,3170,3170,3170,0
20240307,191200,533962285,3170,3170,3170,3170,0
20240307,191100,533962285,3170,3170,3170,3170,0
20240307,191000,533962285,3170,3170,3170,3170,0
20240307,190900,533962285,3170,3170,3170,3170,0
20240307,190800,533962285,3170,3170,3170,3170,0
20240307,190700,533962285,3170,3170,3170,3170,0
20240307,190600,533962285,3170,3170,3170,3170,0
20240307,190500,533962285,3170,3170,3170,3170,0
20240307,190400,533962285,3170,3170,3170,3170,0
20240307,190300,533962285,3170,3170,3170,3170,0
20240307,190200,533962285,3170,3170,3170,3170,7450
20240307,190100,533962285,3170,3170,3170,3170,0
20240307,190000,533962285,3170,3170,3170,3170,0
20240307,185900,533962285,3170,3170,3170,3170,0
20240307,185800,533962285,3170,3170,3170,3170,0
20240307,185700,533962285,3170,3170,3170,3170,0
20240307,185600,533962285,3170,3170,3170,3170,0
20240307,185500,533962285,3170,3170,3170,3170,0
20240307,185400,533962285,3170,3170,3170,3170,0
20240307,185300,533962285,3170,3170,3170,3170,0
20240307,185200,533962285,3170,3170,3170,3170,0
20240307,185100,533962285,3170,3170,3170,3170,0
20240307,185000,533962285,3170,3170,3170,3170,0
20240307,184900,533962285,3170,3170,3170,3170,0
20240307,184800,533962285,3170,3170,3170,3170,0
20240307,184700,533962285,3170,3170,3170,3170,0
20240307,184600,533962285,3170,3170,3170,3170,0
20240307,184500,533962285,3170,3170,3170,3170,0
20240307,184400,533962285,3170,3170,3170,3170,0
20240307,184300,533962285,3170,3170,3170,3170,0
20240307,184200,533962285,3170,3170,3170,3170,0
20240307,184100,533962285,3170,3170,3170,3170,0
20240307,184000,533962285,3170,3170,3170,3170,0
20240307,183900,533962285,3170,3170,3170,3170,0
20240307,183800,533962285,3170,3170,3170,3170,0
20240307,183700,533962285,3170,3170,3170,3170,0
20240307,183600,533962285,3170,3170,3170,3170,0
20240307,183500,533962285,3170,3170,3170,3170,0
20240307,183400,533962285,3170,3170,3170,3170,0
20240307,183300,533962285,3170,3170,3170,3170,0
20240307,183200,533962285,3170,3170,3170,3170,7450
20240307,183100,533962285,3170,3170,3170,3170,0
20240307,183000,533962285,3170,3170,3170,3170,0
20240307,182900,533962285,3170,3170,3170,3170,0
20240307,182800,533962285,3170,3170,3170,3170,0
20240307,182700,533962285,3170,3170,3170,3170,0
20240307,182600,533962285,3170,3170,3170,3170,0
20240307,182500,533962285,3170,3170,3170,3170,0
20240307,182400,533962285,3170,3170,3170,3170,0
20240307,182300,533962285,3170,3170,3170,3170,0
20240307,182200,533962285,3170,3170,3170,3170,0
20240307,182100,533962285,3170,3170,3170,3170,0
20240307,182000,533962285,3170,3170,3170,3170,0
20240307,181900,533962285,3170,3170,3170,3170,0
20240307,181800,533962285,3170,3170,3170,3170,0
20240307,181700,533962285,3170,3170,3170,3170,0
20240307,181600,533962285,3170,3170,3170,3170,0
20240307,181500,533962285,3170,3170,3170,3170,0
20240307,181400,533962285,3170,3170,3170,3170,0
20240307,181300,533962285,3170,3170,3170,3170,0
20240307,181200,533962285,3170,3170,3170,3170,0
20240307,181100,533962285,3170,3170,3170,3170,0
20240307,181000,533962285,3170,3170,3170,3170,0
20240307,180900,533962285,3170,3170,3170,3170,0
20240307,180800,533962285,3170,3170,3170,3170,0
20240307,180700,533962285,3170,3170,3170,3170,0
20240307,180600,533962285,3170,3170,3170,3170,0
20240307,180500,533962285,3170,3170,3170,3170,0
20240307,180400,533962285,3170,3170,3170,3170,0
20240307,180300,533962285,3170,3170,3170,3170,0
20240307,180200,533962285,3170,3170,3170,3170,7450
20240307,180100,533962285,3170,3170,3170,3170,0
20240307,180000,533962285,3170,3170,3170,3170,0
20240307,175900,533962285,3170,3170,3170,3170,0
20240307,175800,533962285,3170,3170,3170,3170,0
20240307,175700,533962285,3170,3170,3170,3170,0
20240307,175600,533962285,3170,3170,3170,3170,0
20240307,175500,533962285,3170,3170,3170,3170,0
20240307,175400,533962285,3170,3170,3170,3170,0
20240307,175300,533962285,3170,3170,3170,3170,0
20240307,175200,533962285,3170,3170,3170,3170,0
20240307,175100,533962285,3170,3170,3170,3170,0
20240307,175000,533962285,3170,3170,3170,3170,0
20240307,174900,533962285,3170,3170,3170,3170,0
20240307,174800,533962285,3170,3170,3170,3170,0
20240307,174700,533962285,3170,3170,3170,3170,0
20240307,174600,533962285,3170,3170,3170,3170,0
20240307,174500,533962285,3170,3170,3170,3170,0
20240307,174400,533962285,3170,3170,3170,3170,0
20240307,174300,533962285,3170,3170,3170,3170,0
20240307,174200,533962285,3170,3170,3170,3170,0
20240307,174100,533962285,3170,3170,3170,3170,0
20240307,174000,533962285,3170,3170,3170,3170,0
20240307,173900,533962285,3170,3170,3170,3170,0
20240307,173800,533962285,3170,3170,3170,3170,0
20240307,173700,533962285,3170,3170,3170,3170,0
20240307,173600,533962285,3170,3170,3170,3170,0
20240307,173500,533962285,3170,3170,3170,3170,0
20240307,173400,533962285,3170,3170,3170,3170,0
20240307,173300,533962285,3170,3170,3170,3170,0
20240307,173200,533962285,3170,3170,3170,3170,7450
20240307,173100,533962285,3170,3170,3170,3170,0
20240307,173000,533962285,3170,3170,3170,3170,0
20240307,172900,533962285,3170,3170,3170,3170,0
20240307,172800,533962285,3170,3170,3170,3170,0
20240307,172700,533962285,3170,3170,3170,3170,0
20240307,172600,533962285,3170,3170,3170,3170,0
20240307,172500,533962285,3170,3170,3170,3170,0
20240307,172400,533962285,3170,3170,3170,3170,0
20240307,172300,533962285,3170,3170,3170,3170,0
20240307,172200,533962285,3170,3170,3170,3170,0
20240307,172100,533962285,3170,3170,3170,3170,0
20240307,172000,533962285,3170,3170,3170,3170,0
20240307,171900,533962285,3170,3170,3170,3170,0
20240307,171800,533962285,3170,3170,3170,3170,0
20240307,171700,533962285,3170,3170,3170,3170,0
20240307,171600,533962285,3170,3170,3170,3170,0
20240307,171500,533962285,3170,3170,3170,3170,0
20240307,171400,533962285,3170,3170,3170,3170,0
20240307,171300,533962285,3170,3170,3170,3170,0
20240307,171200,533962285,3170,3170,3170,3170,0
20240307,171100,533962285,3170,3170,3170,3170,0
20240307,171000,533962285,3170,3170,3170,3170,0
20240307,170900,533962285,3170,3170,3170,3170,0
20240307,170800,533962285,3170,3170,3170,3170,0
20240307,170700,533962285,3170,3170,3170,3170,0
20240307,170600,533962285,3170,3170,3170,3170,0
20240307,170500,533962285,3170,3170,3170,3170,0
20240307,170400,533962285,3170,3170,3170,3170,0
20240307,170300,533962285,3170,3170,3170,3170,0
20240307,170200,533962285,3170,3170,3170,3170,7450
20240307,170100,533962285,3170,3170,3170,3170,0
20240307,170000,533962285,3170,3170,3170,3170,0
20240307,165900,533962285,3170,3170,3170,3170,0
20240307,165800,533962285,3170,3170,3170,3170,0
20240307,165700,533962285,3170,3170,3170,3170,0
20240307,165600,533962285,3170,3170,3170,3170,0
20240307,165500,533962285,3170,3170,3170,3170,0
20240307,165400,533962285,3170,3170,3170,3170,0
20240307,165300,533962285,3170,3170,3170,3170,0
20240307,165200,533962285,3170,3170,3170,3170,0
20240307,165100,533962285,3170,3170,3170,3170,0
20240307,165000,533962285,3170,3170,3170,3170,0
20240307,164900,533962285,3170,3170,3170,3170,0
20240307,164800,533962285,3170,3170,3170,3170,0
20240307,164700,533962285,3170,3170,3170,3170,0
20240307,164600,533962285,3170,3170,3170,3170,0
20240307,164500,533962285,3170,3170,3170,3170,0
20240307,164400,533962285,3170,3170,3170,3170,0
20240307,164300,533962285,3170,3170,3170,3170,0
20240307,164200,533962285,3170,3170,3170,3170,0
20240307,164100,533962285,3170,3170,3170,3170,0
20240307,164000,533962285,3170,3170,3170,3170,0
20240307,163900,533962285,3170,3170,3170,3170,0
20240307,163800,533962285,3170,3170,3170,3170,0
20240307,163700,533962285,3170,3170,3170,3170,0
20240307,163600,533962285,3170,3170,3170,3170,0
20240307,163500,533962285,3170,3170,3170,3170,0
20240307,163400,533962285,3170,3170,3170,3170,0
20240307,163300,533962285,3170,3170,3170,3170,0
20240307,163200,533962285,3170,3170,3170,3170,7450
20240307,163100,533962285,3170,3170,3170,3170,0
20240307,163000,533962285,3170,3170,3170,3170,0
20240307,162900,533962285,3170,3170,3170,3170,0
20240307,162800,533962285,3170,3170,3170,3170,0
20240307,162700,533962285,3170,3170,3170,3170,0
20240307,162600,533962285,3170,3170,3170,3170,0
20240307,162500,533962285,3170,3170,3170,3170,0
20240307,162400,533962285,3170,3170,3170,3170,0
20240307,162300,533962285,3170,3170,3170,3170,0
20240307,162200,533962285,3170,3170,3170,3170,0
20240307,162100,533962285,3170,3170,3170,3170,0
20240307,162000,533962285,3170,3170,3170,3170,0
20240307,161900,533962285,3170,3170,3170,3170,0
20240307,161800,533962285,3170,3170,3170,3170,0
20240307,161700,533962285,3170,3170,3170,3170,0
20240307,161600,533962285,3170,3170,3170,3170,0
20240307,161500,533962285,3170,3170,3170,3170,0
20240307,161400,533962285,3170,3170,3170,3170,0
20240307,161300,533962285,3170,3170,3170,3170,0
20240307,161200,533962285,3170,3170,3170,3170,0
20240307,161100,533962285,3170,3170,3170,3170,0
20240307,161000,533962285,3170,3170,3170,3170,0
20240307,160900,533962285,3170,3170,3170,3170,0
20240307,160800,533962285,3170,3170,3170,3170,0
20240307,160700,533962285,3170,3170,3170,3170,0
20240307,160600,533962285,3170,3170,3170,3170,0
20240307,160500,533962285,3170,3170,3170,3170,0
20240307,160400,533962285,3170,3170,3170,3170,0
20240307,160300,533962285,3170,3170,3170,3170,0
20240307,160200,533962285,3170,3170,3170,3170,7450
20240307,160100,533962285,3170,3170,3170,3170,0
20240307,160000,533962285,3170,3170,3170,3170,0
20240307,155900,533962285,3170,3170,3170,3170,0
20240307,155800,533962285,3170,3170,3170,3170,0
20240307,155700,533962285,3170,3170,3170,3170,0
20240307,155600,533962285,3170,3170,3170,3170,0
20240307,155500,533962285,3170,3170,3170,3170,0
20240307,155400,533962285,3170,3170,3170,3170,0
20240307,155300,533962285,3170,3170,3170,3170,0
20240307,155200,533962285,3170,3170,3170,3170,0
20240307,155100,533962285,3170,3170,3170,3170,0
20240307,155000,533962285,3170,3170,3170,3170,0
20240307,154900,533962285,3170,3170,3170,3170,0
20240307,154800,533962285,3170,3170,3170,3170,0
20240307,154700,533962285,3170,3170,3170,3170,0
20240307,154600,533962285,3170,3170,3170,3170,0
20240307,154500,533962285,3170,3170,3170,3170,0
20240307,154400,533962285,3170,3170,3170,3170,0
20240307,154300,533962285,3170,3170,3170,3170,0
20240307,154200,533962285,3170,3170,3170,3170,0
20240307,154100,533962285,3170,3170,3170,3170,0
20240307,154000,533962285,3170,3170,3170,3170,0
20240307,153900,533962285,3170,3170,3170,3170,0
20240307,153800,533962285,3170,3170,3170,3170,0
20240307,153700,533962285,3170,3170,3170,3170,0
20240307,153600,533962285,3170,3170,3170,3170,0
20240307,153500,533962285,3170,3170,3170,3170,0
20240307,153400,533962285,3170,3170,3170,3170,0
20240307,153300,533962285,3170,3170,3170,3170,0
20240307,153200,533962285,3170,3170,3170,3170,7450
20240307,153100,533962285,3170,3170,3170,3170,0
20240307,153000,533962285,3170,3170,3170,3170,7450
20240307,152900,510345785,3195,3195,3195,3195,0
20240307,152800,510345785,3195,3195,3195,3195,0
20240307,152700,510345785,3195,3195,3195,3195,0
20240307,152600,510345785,3195,3195,3195,3195,0
20240307,152500,510345785,3195,3195,3195,3195,0
20240307,152400,510345785,3195,3195,3195,3195,0
20240307,152300,510345785,3195,3195,3195,3195,0
20240307,152200,510345785,3195,3195,3195,3195,0
20240307,152100,510345785,3195,3195,3195,3195,0
20240307,152000,510345785,3195,3195,3195,3195,0
20240307,151900,510345785,3195,3200,3245,3195,8389
20240307,151800,483319235,3195,3195,3195,3195,0
20240307,151700,483319235,3195,3195,3195,3195,1
20240307,151600,483316040,3200,3185,3200,3185,24
20240307,151500,483239350,3200,3190,3200,3190,109
20240307,151400,482891530,3195,3195,3195,3195,2
20240307,151300,482885140,3200,3190,3200,3190,15
20240307,151200,482837155,3205,3205,3205,3205,0
20240307,151100,482837155,3205,3200,3205,3200,30
20240307,151000,482741105,3210,3210,3210,3210,0
20240307,150900,482741105,3210,3210,3210,3210,0
20240307,150800,482741105,3210,3210,3210,3210,0
20240307,150700,482741105,3210,3210,3210,3210,14
20240307,150600,482696165,3210,3210,3210,3205,1026
20240307,150500,479402710,3210,3205,3210,3200,2882
20240307,150400,470160715,3200,3200,3200,3200,1099
20240307,150300,466643915,3195,3180,3195,3180,2998
20240307,150200,457087265,3180,3180,3180,3180,0
20240307,150100,457087265,3180,3180,3180,3180,0
20240307,150000,457087265,3180,3170,3180,3165,65
20240307,145900,456881190,3180,3175,3180,3175,16
20240307,145800,456830320,3180,3180,3180,3180,13
20240307,145700,456788980,3155,3155,3155,3155,0
20240307,145600,456788980,3155,3155,3155,3155,1628
20240307,145500,451652640,3155,3170,3170,3155,2476
20240307,145400,443838170,3175,3175,3175,3175,178
20240307,145300,443273020,3175,3175,3175,3175,2
20240307,145200,443266670,3180,3175,3180,3175,26
20240307,145100,443184055,3180,3185,3185,3180,42
20240307,145000,443050435,3180,3180,3180,3180,314
20240307,144900,442051915,3180,3180,3185,3180,239
20240307,144800,441291830,3185,3185,3185,3180,267
20240307,144700,440442090,3180,3170,3180,3170,1524
20240307,144600,435605790,3170,3170,3170,3170,14
20240307,144500,435561410,3160,3160,3160,3160,80
20240307,144400,435308610,3170,3155,3170,3155,565
20240307,144300,433525840,3160,3165,3165,3160,58
20240307,144200,433342445,3175,3175,3175,3175,0
20240307,144100,433342445,3175,3175,3175,3175,0
20240307,144000,433342445,3175,3175,3175,3175,0
20240307,143900,433342445,3175,3175,3175,3175,0
20240307,143800,433342445,3175,3175,3175,3175,0
20240307,143700,433342445,3175,3175,3175,3175,0
20240307,143600,433342445,3175,3175,3175,3175,15
20240307,143500,433294820,3175,3175,3175,3175,0
20240307,143400,433294820,3175,3175,3175,3175,0
20240307,143300,433294820,3175,3175,3175,3175,0
20240307,143200,433294820,3175,3175,3175,3175,0
20240307,143100,433294820,3175,3175,3175,3175,0
20240307,143000,433294820,3175,3175,3175,3175,0
20240307,142900,433294820,3175,3160,3175,3155,1180
20240307,142800,429568590,3180,3180,3180,3180,0
20240307,142700,429568590,3180,3180,3180,3180,0
20240307,142600,429568590,3180,3180,3180,3180,0
20240307,142500,429568590,3180,3180,3180,3180,10
20240307,142400,429536790,3170,3180,3180,3170,114
20240307,142300,429175270,3170,3180,3180,3170,316
20240307,142200,428172890,3185,3185,3185,3185,0
20240307,142100,428172890,3185,3185,3185,3185,0
20240307,142000,428172890,3185,3185,3185,3185,0
20240307,141900,428172890,3185,3185,3185,3185,0
20240307,141800,428172890,3185,3185,3185,3185,0
20240307,141700,428172890,3185,3185,3185,3185,0
20240307,141600,428172890,3185,3185,3185,3185,0
20240307,141500,428172890,3185,3185,3185,3185,0
20240307,141400,428172890,3185,3185,3185,3185,0
20240307,141300,428172890,3185,3185,3185,3185,0
20240307,141200,428172890,3185,3170,3185,3170,938
20240307,141100,425198340,3180,3180,3180,3180,0
20240307,141000,425198340,3180,3180,3180,3180,0
20240307,140900,425198340,3180,3180,3180,3180,0
20240307,140800,425198340,3180,3180,3180,3180,2
20240307,140700,425191980,3180,3180,3180,3180,0
20240307,140600,425191980,3180,3180,3180,3180,14
20240307,140500,425147460,3180,3180,3180,3180,0
20240307,140400,425147460,3180,3180,3180,3180,0
20240307,140300,425147460,3180,3180,3180,3180,0
20240307,140200,425147460,3180,3170,3180,3170,7021
20240307,140100,402890670,3170,3170,3170,3170,217
20240307,140000,402202780,3160,3160,3160,3160,0
20240307,135900,402202780,3160,3170,3170,3160,1206
20240307,135800,398391020,3170,3170,3170,3170,0
20240307,135700,398391020,3170,3170,3170,3170,0
20240307,135600,398391020,3170,3165,3170,3165,263
20240307,135500,397558565,3170,3170,3170,3170,14
20240307,135400,397514185,3165,3165,3165,3165,1050
20240307,135300,394190935,3170,3170,3170,3170,13
20240307,135200,394149725,3160,3160,3160,3160,4206
20240307,135100,380858765,3160,3165,3185,3160,9014
20240307,135000,352373685,3165,3180,3180,3165,1999
20240307,134900,346038795,3190,3190,3190,3190,0
20240307,134800,346038795,3190,3190,3190,3190,0
20240307,134700,346038795,3190,3190,3190,3190,0
20240307,134600,346038795,3190,3190,3190,3190,0
20240307,134500,346038795,3190,3190,3190,3190,100
20240307,134400,345719795,3190,3190,3190,3190,0
20240307,134300,345719795,3190,3190,3190,3190,1
20240307,134200,345716605,3190,3190,3190,3190,0
20240307,134100,345716605,3190,3190,3190,3190,0
20240307,134000,345716605,3190,3190,3190,3190,13
20240307,133900,345675135,3185,3185,3185,3185,150
20240307,133800,345197385,3190,3190,3190,3190,0
20240307,133700,345197385,3190,3190,3190,3190,0
20240307,133600,345197385,3190,3190,3190,3190,0
20240307,133500,345197385,3190,3190,3190,3190,0
20240307,133400,345197385,3190,3190,3190,3190,14
20240307,133300,345152725,3185,3185,3185,3185,0
20240307,133200,345152725,3185,3190,3190,3185,2
20240307,133100,345146350,3190,3190,3190,3190,0
20240307,133000,345146350,3190,3190,3190,3190,1
20240307,132900,345143160,3190,3190,3190,3190,0
20240307,132800,345143160,3190,3190,3190,3190,0
20240307,132700,345143160,3190,3190,3190,3190,0
20240307,132600,345143160,3190,3190,3190,3190,0
20240307,132500,345143160,3190,3190,3190,3190,0
20240307,132400,345143160,3190,3190,3190,3190,0
20240307,132300,345143160,3190,3190,3190,3190,0
20240307,132200,345143160,3190,3190,3190,3190,0
20240307,132100,345143160,3190,3190,3190,3190,0
20240307,132000,345143160,3190,3190,3190,3190,11
20240307,131900,345108070,3195,3195,3195,3195,0
20240307,131800,345108070,3195,3190,3195,3190,14
20240307,131700,345063345,3195,3195,3195,3195,0
20240307,131600,345063345,3195,3195,3195,3195,14
20240307,131500,345018615,3190,3190,3190,3190,0
20240307,131400,345018615,3190,3190,3190,3190,32
20240307,131300,344916535,3190,3190,3190,3190,5
20240307,131200,344900585,3195,3195,3195,3195,0
20240307,131100,344900585,3195,3195,3195,3195,0
20240307,131000,344900585,3195,3195,3195,3195,0
20240307,130900,344900585,3195,3195,3195,3195,0
20240307,130800,344900585,3195,3170,3195,3170,837
20240307,130700,342246920,3195,3195,3195,3195,0
20240307,130600,342246920,3195,3195,3195,3195,0
20240307,130500,342246920,3195,3190,3195,3190,471
20240307,130400,340744365,3190,3190,3190,3190,0
20240307,130300,340744365,3190,3190,3190,3190,0
20240307,130200,340744365,3190,3190,3190,3190,0
20240307,130100,340744365,3190,3190,3190,3190,0
20240307,130000,340744365,3190,3190,3190,3190,0
20240307,125900,340744365,3190,3190,3190,3190,0
20240307,125800,340744365,3190,3190,3190,3190,0
20240307,125700,340744365,3190,3190,3190,3190,0
20240307,125600,340744365,3190,3190,3190,3190,13
20240307,125500,340702895,3175,3190,3190,3175,301
20240307,125400,339747205,3190,3190,3190,3190,0
20240307,125300,339747205,3190,3190,3190,3190,1
20240307,125200,339744015,3190,3190,3190,3190,13
20240307,125100,339702545,3185,3185,3185,3185,90
20240307,125000,339415895,3190,3190,3190,3190,0
20240307,124900,339415895,3190,3190,3190,3190,0
20240307,124800,339415895,3190,3190,3190,3190,0
20240307,124700,339415895,3190,3190,3190,3190,0
20240307,124600,339415895,3190,3190,3190,3190,0
20240307,124500,339415895,3190,3185,3190,3185,33
20240307,124400,339310725,3185,3175,3185,3160,6766
20240307,124300,317896885,3175,3175,3175,3175,0
20240307,124200,317896885,3175,3180,3180,3175,392
20240307,124100,316651785,3175,3175,3175,3175,0
20240307,124000,316651785,3175,3180,3180,3175,27
20240307,123900,316565930,3185,3185,3185,3185,0
20240307,123800,316565930,3185,3185,3185,3185,0
20240307,123700,316565930,3185,3185,3185,3185,150
20240307,123600,316088180,3180,3180,3180,3180,0
20240307,123500,316088180,3180,3180,3180,3180,32
20240307,123400,315986420,3180,3180,3180,3180,0
20240307,123300,315986420,3180,3185,3185,3180,2
20240307,123200,315980055,3175,3175,3175,3175,700
20240307,123100,313757555,3180,3180,3180,3180,0
20240307,123000,313757555,3180,3185,3185,3180,564
20240307,122900,311963715,3185,3185,3185,3185,256
20240307,122800,311148355,3190,3190,3190,3190,0
20240307,122700,311148355,3190,3190,3190,3190,0
20240307,122600,311148355,3190,3190,3190,3190,0
20240307,122500,311148355,3190,3190,3190,3190,0
20240307,122400,311148355,3190,3190,3190,3190,40
20240307,122300,311020755,3185,3185,3190,3185,401
20240307,122200,309743565,3190,3190,3190,3190,0
20240307,122100,309743565,3190,3190,3190,3190,1
20240307,122000,309740375,3190,3190,3190,3190,1
20240307,121900,309737185,3190,3190,3190,3190,0
20240307,121800,309737185,3190,3190,3190,3190,0
20240307,121700,309737185,3190,3190,3190,3190,61
20240307,121600,309542595,3190,3190,3190,3190,3
20240307,121500,309533025,3195,3195,3195,3195,0
20240307,121400,309533025,3195,3195,3195,3195,0
20240307,121300,309533025,3195,3195,3195,3195,0
20240307,121200,309533025,3195,3195,3195,3195,0
20240307,121100,309533025,3195,3195,3195,3195,0
20240307,121000,309533025,3195,3190,3195,3190,45
20240307,120900,309389405,3185,3195,3195,3185,215
20240307,120800,308704560,3200,3200,3200,3200,0
20240307,120700,308704560,3200,3200,3200,3200,0
20240307,120600,308704560,3200,3200,3200,3200,2
20240307,120500,308698160,3200,3200,3200,3200,0
20240307,120400,308698160,3200,3200,3200,3200,0
20240307,120300,308698160,3200,3200,3200,3200,0
20240307,120200,308698160,3200,3200,3200,3200,0
20240307,120100,308698160,3200,3200,3200,3200,0
20240307,120000,308698160,3200,3200,3200,3200,0
20240307,115900,308698160,3200,3200,3200,3200,0
20240307,115800,308698160,3200,3200,3200,3200,0
20240307,115700,308698160,3200,3180,3200,3180,26
20240307,115600,308615200,3180,3180,3180,3180,0
20240307,115500,308615200,3180,3180,3180,3180,2
20240307,115400,308608840,3200,3200,3200,3200,0
20240307,115300,308608840,3200,3200,3200,3200,0
20240307,115200,308608840,3200,3200,3200,3200,0
20240307,115100,308608840,3200,3200,3200,3200,0
20240307,115000,308608840,3200,3180,3200,3180,72
20240307,114900,308379640,3210,3210,3210,3210,0
20240307,114800,308379640,3210,3210,3210,3210,0
20240307,114700,308379640,3210,3210,3210,3210,0
20240307,114600,308379640,3210,3210,3210,3210,0
20240307,114500,308379640,3210,3210,3210,3210,0
20240307,114400,308379640,3210,3210,3210,3210,0
20240307,114300,308379640,3210,3210,3210,3210,40
20240307,114200,308251240,3210,3185,3210,3185,1147
20240307,114100,304597400,3200,3200,3200,3200,150
20240307,114000,304117400,3190,3190,3190,3190,287
20240307,113900,303201870,3190,3190,3190,3190,5
20240307,113800,303185920,3200,3200,3200,3200,0
20240307,113700,303185920,3200,3200,3200,3200,0
20240307,113600,303185920,3200,3200,3200,3200,0
20240307,113500,303185920,3200,3200,3200,3200,40
20240307,113400,303057920,3200,3200,3200,3200,0
20240307,113300,303057920,3200,3195,3200,3195,14
20240307,113200,303013125,3200,3200,3200,3200,0
20240307,113100,303013125,3200,3195,3200,3195,1092
20240307,113000,299524120,3190,3190,3190,3190,500
20240307,112900,297929120,3195,3195,3195,3195,0
20240307,112800,297929120,3195,3195,3195,3195,0
20240307,112700,297929120,3195,3195,3195,3195,0
20240307,112600,297929120,3195,3195,3195,3195,0
20240307,112500,297929120,3195,3195,3195,3195,0
20240307,112400,297929120,3195,3195,3195,3195,0
20240307,112300,297929120,3195,3195,3195,3195,0
20240307,112200,297929120,3195,3195,3195,3195,0
20240307,112100,297929120,3195,3195,3195,3195,0
20240307,112000,297929120,3195,3195,3195,3195,0
20240307,111900,297929120,3195,3195,3195,3195,13
20240307,111800,297887585,3190,3190,3190,3190,90
20240307,111700,297600485,3190,3190,3190,3190,0
20240307,111600,297600485,3190,3190,3190,3190,0
20240307,111500,297600485,3190,3190,3190,3190,0
20240307,111400,297600485,3190,3190,3190,3190,0
20240307,111300,297600485,3190,3190,3190,3190,0
20240307,111200,297600485,3190,3185,3190,3185,11
20240307,111100,297565400,3195,3190,3195,3185,141
20240307,111000,297115955,3190,3175,3190,3170,8643
20240307,110900,269702685,3190,3190,3190,3190,0
20240307,110800,269702685,3190,3190,3190,3190,0
20240307,110700,269702685,3190,3190,3190,3190,0
20240307,110600,269702685,3190,3185,3190,3185,142
20240307,110500,269250345,3185,3175,3185,3170,8238
20240307,110400,243132395,3185,3185,3185,3185,0
20240307,110300,243132395,3185,3180,3185,3180,327
20240307,110200,242092470,3185,3185,3185,3185,0
20240307,110100,242092470,3185,3185,3185,3185,0
20240307,110000,242092470,3185,3185,3185,3185,0
20240307,105900,242092470,3185,3185,3185,3185,0
20240307,105800,242092470,3185,3185,3185,3185,0
20240307,105700,242092470,3185,3180,3185,3170,9201
20240307,105600,212892525,3180,3180,3180,3180,1
20240307,105500,212889345,3185,3190,3190,3185,25
20240307,105400,212809670,3190,3190,3190,3190,0
20240307,105300,212809670,3190,3190,3190,3190,0
20240307,105200,212809670,3190,3190,3190,3190,0
20240307,105100,212809670,3190,3190,3190,3190,0
20240307,105000,212809670,3190,3190,3190,3190,0
20240307,104900,212809670,3190,3190,3190,3190,0
20240307,104800,212809670,3190,3190,3190,3190,0
20240307,104700,212809670,3190,3185,3190,3185,173
20240307,104600,212258505,3190,3190,3190,3190,7
20240307,104500,212236175,3190,3190,3190,3190,0
20240307,104400,212236175,3190,3190,3190,3190,0
20240307,104300,212236175,3190,3190,3190,3190,35
20240307,104200,212124525,3190,3190,3190,3190,41
20240307,104100,211993735,3195,3195,3195,3195,0
20240307,104000,211993735,3195,3195,3195,3195,0
20240307,103900,211993735,3195,3195,3195,3195,0
20240307,103800,211993735,3195,3195,3195,3195,30
20240307,103700,211897885,3195,3195,3195,3195,0
20240307,103600,211897885,3195,3190,3195,3190,17
20240307,103500,211843585,3185,3185,3185,3185,24
20240307,103400,211767145,3185,3185,3185,3185,84
20240307,103300,211499605,3190,3190,3190,3190,0
20240307,103200,211499605,3190,3190,3190,3190,1
20240307,103100,211496415,3185,3185,3185,3185,471
20240307,103000,209996280,3195,3195,3195,3195,0
20240307,102900,209996280,3195,3195,3195,3195,0
20240307,102800,209996280,3195,3195,3195,3195,0
20240307,102700,209996280,3195,3195,3195,3195,0
20240307,102600,209996280,3195,3195,3195,3195,0
20240307,102500,209996280,3195,3195,3195,3195,0
20240307,102400,209996280,3195,3195,3195,3195,0
20240307,102300,209996280,3195,3195,3195,3195,0
20240307,102200,209996280,3195,3195,3195,3195,33
20240307,102100,209890845,3195,3195,3195,3195,0
20240307,102000,209890845,3195,3195,3195,3195,0
20240307,101900,209890845,3195,3195,3195,3195,0
20240307,101800,209890845,3195,3195,3195,3195,0
20240307,101700,209890845,3195,3195,3195,3195,0
20240307,101600,209890845,3195,3195,3195,3195,0
20240307,101500,209890845,3195,3195,3195,3195,10
20240307,101400,209858895,3195,3195,3195,3195,0
20240307,101300,209858895,3195,3195,3195,3195,0
20240307,101200,209858895,3195,3190,3195,3190,238
20240307,101100,209099610,3195,3195,3195,3195,0
20240307,101000,209099610,3195,3195,3195,3195,0
20240307,100900,209099610,3195,3195,3195,3195,0
20240307,100800,209099610,3195,3195,3195,3195,14
20240307,100700,209054880,3190,3190,3190,3190,200
20240307,100600,208416880,3195,3195,3195,3195,13
20240307,100500,208375345,3190,3190,3190,3190,0
20240307,100400,208375345,3190,3190,3190,3190,2
20240307,100300,208368965,3195,3195,3195,3195,0
20240307,100200,208368965,3195,3195,3195,3195,30
20240307,100100,208273115,3195,3195,3195,3195,0
20240307,100000,208273115,3195,3195,3195,3195,2
20240307,095900,208266725,3195,3195,3195,3195,0
20240307,095800,208266725,3195,3195,3195,3195,1
20240307,095700,208263530,3195,3195,3195,3195,0
20240307,095600,208263530,3195,3195,3195,3195,0
20240307,095500,208263530,3195,3195,3195,3195,0
20240307,095400,208263530,3195,3195,3195,3195,13
20240307,095300,208221995,3190,3190,3190,3190,53
20240307,095200,208052925,3190,3190,3190,3190,200
20240307,095100,207414925,3195,3190,3195,3190,101
20240307,095000,207092235,3195,3195,3195,3180,4002
20240307,094900,194362805,3195,3185,3195,3185,158
20240307,094800,193859555,3185,3180,3185,3180,301
20240307,094700,192900880,3180,3180,3180,3180,0
20240307,094600,192900880,3180,3185,3185,3180,5700
20240307,094500,174769055,3185,3190,3190,3185,501
20240307,094400,173172190,3190,3190,3190,3190,155
20240307,094300,172677740,3195,3195,3195,3195,5
20240307,094200,172661765,3195,3195,3195,3195,0
20240307,094100,172661765,3195,3195,3195,3195,0
20240307,094000,172661765,3195,3195,3195,3195,2
20240307,093900,172655375,3195,3195,3195,3195,0
20240307,093800,172655375,3195,3195,3195,3195,69
20240307,093700,172434920,3190,3195,3195,3190,278
20240307,093600,171548075,3200,3200,3200,3200,0
20240307,093500,171548075,3200,3200,3200,3200,14
20240307,093400,171503275,3195,3195,3195,3195,1
20240307,093300,171500080,3195,3195,3195,3195,56
20240307,093200,171321160,3195,3195,3195,3195,10
20240307,093100,171289210,3200,3200,3200,3200,14
20240307,093000,171244410,3195,3195,3195,3195,118
20240307,092900,170867400,3200,3200,3200,3200,1
20240307,092800,170864200,3205,3205,3205,3205,0
20240307,092700,170864200,3205,3185,3205,3185,138
20240307,092600,170424390,3210,3210,3210,3210,0
20240307,092500,170424390,3210,3190,3210,3185,137
20240307,092400,169987595,3210,3210,3210,3210,13
20240307,092300,169945865,3190,3190,3190,3190,7010
20240307,092200,147583965,3190,3190,3190,3190,13
20240307,092100,147542495,3165,3200,3200,3160,13331
20240307,092000,105230325,3195,3200,3200,3195,1290
20240307,091900,101102355,3200,3200,3200,3200,0
20240307,091800,101102355,3200,3200,3200,3200,1
20240307,091700,101099155,3200,3200,3200,3200,0
20240307,091600,101099155,3200,3200,3200,3200,6
20240307,091500,101079955,3190,3190,3190,3190,0
20240307,091400,101079955,3190,3215,3220,3190,3946
20240307,091300,88467490,3220,3220,3220,3220,2
20240307,091200,88461050,3220,3220,3220,3220,971
20240307,091100,85334430,3205,3205,3205,3205,339
20240307,091000,84247935,3205,3205,3205,3205,1266
20240307,090900,80190405,3190,3225,3225,3175,17217
20240307,090800,25346765,3230,3230,3230,3230,0
20240307,090700,25346765,3230,3230,3230,3230,56
20240307,090600,25165885,3230,3235,3250,3230,2798
20240307,090500,16122915,3255,3245,3255,3245,500
20240307,090400,14497915,3260,3260,3260,3260,0
20240307,090300,14497915,3260,3240,3260,3240,1003
20240307,090200,11235110,3260,3260,3260,3260,0
20240307,090100,11235110,3260,3260,3260,3260,15
20240307,090000,11186210,3260,3240,3260,3240,3438