KissMeData/071200/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,194600,547757520,5270,5270,5270,5270,1821
20240319,194500,547757520,5270,5270,5270,5270,0
20240319,194400,547757520,5270,5270,5270,5270,0
20240319,194300,547757520,5270,5270,5270,5270,0
20240319,194200,547757520,5270,5270,5270,5270,0
20240319,194100,547757520,5270,5270,5270,5270,0
20240319,194000,547757520,5270,5270,5270,5270,0
20240319,193900,547757520,5270,5270,5270,5270,0
20240319,193800,547757520,5270,5270,5270,5270,0
20240319,193700,547757520,5270,5270,5270,5270,0
20240319,193600,547757520,5270,5270,5270,5270,0
20240319,193500,547757520,5270,5270,5270,5270,0
20240319,193400,547757520,5270,5270,5270,5270,0
20240319,193300,547757520,5270,5270,5270,5270,0
20240319,193200,547757520,5270,5270,5270,5270,0
20240319,193100,547757520,5270,5270,5270,5270,0
20240319,193000,547757520,5270,5270,5270,5270,0
20240319,192900,547757520,5270,5270,5270,5270,0
20240319,192800,547757520,5270,5270,5270,5270,0
20240319,192700,547757520,5270,5270,5270,5270,0
20240319,192600,547757520,5270,5270,5270,5270,0
20240319,192500,547757520,5270,5270,5270,5270,0
20240319,192400,547757520,5270,5270,5270,5270,0
20240319,192300,547757520,5270,5270,5270,5270,0
20240319,192200,547757520,5270,5270,5270,5270,0
20240319,192100,547757520,5270,5270,5270,5270,0
20240319,192000,547757520,5270,5270,5270,5270,0
20240319,191900,547757520,5270,5270,5270,5270,0
20240319,191800,547757520,5270,5270,5270,5270,0
20240319,191700,547757520,5270,5270,5270,5270,0
20240319,191600,547757520,5270,5270,5270,5270,1821
20240319,191500,547757520,5270,5270,5270,5270,0
20240319,191400,547757520,5270,5270,5270,5270,0
20240319,191300,547757520,5270,5270,5270,5270,0
20240319,191200,547757520,5270,5270,5270,5270,0
20240319,191100,547757520,5270,5270,5270,5270,0
20240319,191000,547757520,5270,5270,5270,5270,0
20240319,190900,547757520,5270,5270,5270,5270,0
20240319,190800,547757520,5270,5270,5270,5270,0
20240319,190700,547757520,5270,5270,5270,5270,0
20240319,190600,547757520,5270,5270,5270,5270,0
20240319,190500,547757520,5270,5270,5270,5270,0
20240319,190400,547757520,5270,5270,5270,5270,0
20240319,190300,547757520,5270,5270,5270,5270,0
20240319,190200,547757520,5270,5270,5270,5270,0
20240319,190100,547757520,5270,5270,5270,5270,0
20240319,190000,547757520,5270,5270,5270,5270,0
20240319,185900,547757520,5270,5270,5270,5270,0
20240319,185800,547757520,5270,5270,5270,5270,0
20240319,185700,547757520,5270,5270,5270,5270,0
20240319,185600,547757520,5270,5270,5270,5270,0
20240319,185500,547757520,5270,5270,5270,5270,0
20240319,185400,547757520,5270,5270,5270,5270,0
20240319,185300,547757520,5270,5270,5270,5270,0
20240319,185200,547757520,5270,5270,5270,5270,0
20240319,185100,547757520,5270,5270,5270,5270,0
20240319,185000,547757520,5270,5270,5270,5270,0
20240319,184900,547757520,5270,5270,5270,5270,0
20240319,184800,547757520,5270,5270,5270,5270,0
20240319,184700,547757520,5270,5270,5270,5270,0
20240319,184600,547757520,5270,5270,5270,5270,1821
20240319,184500,547757520,5270,5270,5270,5270,0
20240319,184400,547757520,5270,5270,5270,5270,0
20240319,184300,547757520,5270,5270,5270,5270,0
20240319,184200,547757520,5270,5270,5270,5270,0
20240319,184100,547757520,5270,5270,5270,5270,0
20240319,184000,547757520,5270,5270,5270,5270,0
20240319,183900,547757520,5270,5270,5270,5270,0
20240319,183800,547757520,5270,5270,5270,5270,0
20240319,183700,547757520,5270,5270,5270,5270,0
20240319,183600,547757520,5270,5270,5270,5270,0
20240319,183500,547757520,5270,5270,5270,5270,0
20240319,183400,547757520,5270,5270,5270,5270,0
20240319,183300,547757520,5270,5270,5270,5270,0
20240319,183200,547757520,5270,5270,5270,5270,0
20240319,183100,547757520,5270,5270,5270,5270,0
20240319,183000,547757520,5270,5270,5270,5270,0
20240319,182900,547757520,5270,5270,5270,5270,0
20240319,182800,547757520,5270,5270,5270,5270,0
20240319,182700,547757520,5270,5270,5270,5270,0
20240319,182600,547757520,5270,5270,5270,5270,0
20240319,182500,547757520,5270,5270,5270,5270,0
20240319,182400,547757520,5270,5270,5270,5270,0
20240319,182300,547757520,5270,5270,5270,5270,0
20240319,182200,547757520,5270,5270,5270,5270,0
20240319,182100,547757520,5270,5270,5270,5270,0
20240319,182000,547757520,5270,5270,5270,5270,0
20240319,181900,547757520,5270,5270,5270,5270,0
20240319,181800,547757520,5270,5270,5270,5270,0
20240319,181700,547757520,5270,5270,5270,5270,0
20240319,181600,547757520,5270,5270,5270,5270,1821
20240319,181500,547757520,5270,5270,5270,5270,0
20240319,181400,547757520,5270,5270,5270,5270,0
20240319,181300,547757520,5270,5270,5270,5270,0
20240319,181200,547757520,5270,5270,5270,5270,0
20240319,181100,547757520,5270,5270,5270,5270,0
20240319,181000,547757520,5270,5270,5270,5270,0
20240319,180900,547757520,5270,5270,5270,5270,0
20240319,180800,547757520,5270,5270,5270,5270,0
20240319,180700,547757520,5270,5270,5270,5270,0
20240319,180600,547757520,5270,5270,5270,5270,0
20240319,180500,547757520,5270,5270,5270,5270,0
20240319,180400,547757520,5270,5270,5270,5270,0
20240319,180300,547757520,5270,5270,5270,5270,0
20240319,180200,547757520,5270,5270,5270,5270,0
20240319,180100,547757520,5270,5270,5270,5270,0
20240319,180000,547757520,5270,5270,5270,5270,0
20240319,175900,547757520,5270,5270,5270,5270,0
20240319,175800,547757520,5270,5270,5270,5270,0
20240319,175700,547757520,5270,5270,5270,5270,0
20240319,175600,547757520,5270,5270,5270,5270,0
20240319,175500,547757520,5270,5270,5270,5270,0
20240319,175400,547757520,5270,5270,5270,5270,0
20240319,175300,547757520,5270,5270,5270,5270,0
20240319,175200,547757520,5270,5270,5270,5270,0
20240319,175100,547757520,5270,5270,5270,5270,0
20240319,175000,547757520,5270,5270,5270,5270,0
20240319,174900,547757520,5270,5270,5270,5270,0
20240319,174800,547757520,5270,5270,5270,5270,0
20240319,174700,547757520,5270,5270,5270,5270,0
20240319,174600,547757520,5270,5270,5270,5270,1821
20240319,174500,547757520,5270,5270,5270,5270,0
20240319,174400,547757520,5270,5270,5270,5270,0
20240319,174300,547757520,5270,5270,5270,5270,0
20240319,174200,547757520,5270,5270,5270,5270,0
20240319,174100,547757520,5270,5270,5270,5270,0
20240319,174000,547757520,5270,5270,5270,5270,0
20240319,173900,547757520,5270,5270,5270,5270,0
20240319,173800,547757520,5270,5270,5270,5270,0
20240319,173700,547757520,5270,5270,5270,5270,0
20240319,173600,547757520,5270,5270,5270,5270,0
20240319,173500,547757520,5270,5270,5270,5270,0
20240319,173400,547757520,5270,5270,5270,5270,0
20240319,173300,547757520,5270,5270,5270,5270,0
20240319,173200,547757520,5270,5270,5270,5270,0
20240319,173100,547757520,5270,5270,5270,5270,0
20240319,173000,547757520,5270,5270,5270,5270,0
20240319,172900,547757520,5270,5270,5270,5270,0
20240319,172800,547757520,5270,5270,5270,5270,0
20240319,172700,547757520,5270,5270,5270,5270,0
20240319,172600,547757520,5270,5270,5270,5270,0
20240319,172500,547757520,5270,5270,5270,5270,0
20240319,172400,547757520,5270,5270,5270,5270,0
20240319,172300,547757520,5270,5270,5270,5270,0
20240319,172200,547757520,5270,5270,5270,5270,0
20240319,172100,547757520,5270,5270,5270,5270,0
20240319,172000,547757520,5270,5270,5270,5270,0
20240319,171900,547757520,5270,5270,5270,5270,0
20240319,171800,547757520,5270,5270,5270,5270,0
20240319,171700,547757520,5270,5270,5270,5270,0
20240319,171600,547757520,5270,5270,5270,5270,1821
20240319,171500,547757520,5270,5270,5270,5270,0
20240319,171400,547757520,5270,5270,5270,5270,0
20240319,171300,547757520,5270,5270,5270,5270,0
20240319,171200,547757520,5270,5270,5270,5270,0
20240319,171100,547757520,5270,5270,5270,5270,0
20240319,171000,547757520,5270,5270,5270,5270,0
20240319,170900,547757520,5270,5270,5270,5270,0
20240319,170800,547757520,5270,5270,5270,5270,0
20240319,170700,547757520,5270,5270,5270,5270,0
20240319,170600,547757520,5270,5270,5270,5270,0
20240319,170500,547757520,5270,5270,5270,5270,0
20240319,170400,547757520,5270,5270,5270,5270,0
20240319,170300,547757520,5270,5270,5270,5270,0
20240319,170200,547757520,5270,5270,5270,5270,0
20240319,170100,547757520,5270,5270,5270,5270,0
20240319,170000,547757520,5270,5270,5270,5270,0
20240319,165900,547757520,5270,5270,5270,5270,0
20240319,165800,547757520,5270,5270,5270,5270,0
20240319,165700,547757520,5270,5270,5270,5270,0
20240319,165600,547757520,5270,5270,5270,5270,0
20240319,165500,547757520,5270,5270,5270,5270,0
20240319,165400,547757520,5270,5270,5270,5270,0
20240319,165300,547757520,5270,5270,5270,5270,0
20240319,165200,547757520,5270,5270,5270,5270,0
20240319,165100,547757520,5270,5270,5270,5270,0
20240319,165000,547757520,5270,5270,5270,5270,0
20240319,164900,547757520,5270,5270,5270,5270,0
20240319,164800,547757520,5270,5270,5270,5270,0
20240319,164700,547757520,5270,5270,5270,5270,0
20240319,164600,547757520,5270,5270,5270,5270,1821
20240319,164500,547757520,5270,5270,5270,5270,0
20240319,164400,547757520,5270,5270,5270,5270,0
20240319,164300,547757520,5270,5270,5270,5270,0
20240319,164200,547757520,5270,5270,5270,5270,0
20240319,164100,547757520,5270,5270,5270,5270,0
20240319,164000,547757520,5270,5270,5270,5270,0
20240319,163900,547757520,5270,5270,5270,5270,0
20240319,163800,547757520,5270,5270,5270,5270,0
20240319,163700,547757520,5270,5270,5270,5270,0
20240319,163600,547757520,5270,5270,5270,5270,0
20240319,163500,547757520,5270,5270,5270,5270,0
20240319,163400,547757520,5270,5270,5270,5270,0
20240319,163300,547757520,5270,5270,5270,5270,0
20240319,163200,547757520,5270,5270,5270,5270,0
20240319,163100,547757520,5270,5270,5270,5270,0
20240319,163000,547757520,5270,5270,5270,5270,0
20240319,162900,547757520,5270,5270,5270,5270,0
20240319,162800,547757520,5270,5270,5270,5270,0
20240319,162700,547757520,5270,5270,5270,5270,0
20240319,162600,547757520,5270,5270,5270,5270,0
20240319,162500,547757520,5270,5270,5270,5270,0
20240319,162400,547757520,5270,5270,5270,5270,0
20240319,162300,547757520,5270,5270,5270,5270,0
20240319,162200,547757520,5270,5270,5270,5270,0
20240319,162100,547757520,5270,5270,5270,5270,0
20240319,162000,547757520,5270,5270,5270,5270,0
20240319,161900,547757520,5270,5270,5270,5270,0
20240319,161800,547757520,5270,5270,5270,5270,0
20240319,161700,547757520,5270,5270,5270,5270,0
20240319,161600,547757520,5270,5270,5270,5270,1821
20240319,161500,547757520,5270,5270,5270,5270,0
20240319,161400,547757520,5270,5270,5270,5270,0
20240319,161300,547757520,5270,5270,5270,5270,0
20240319,161200,547757520,5270,5270,5270,5270,0
20240319,161100,547757520,5270,5270,5270,5270,0
20240319,161000,547757520,5270,5270,5270,5270,0
20240319,160900,547757520,5270,5270,5270,5270,0
20240319,160800,547757520,5270,5270,5270,5270,0
20240319,160700,547757520,5270,5270,5270,5270,0
20240319,160600,547757520,5270,5270,5270,5270,0
20240319,160500,547757520,5270,5270,5270,5270,0
20240319,160400,547757520,5270,5270,5270,5270,0
20240319,160300,547757520,5270,5270,5270,5270,0
20240319,160200,547757520,5270,5270,5270,5270,0
20240319,160100,547757520,5270,5270,5270,5270,0
20240319,160000,547757520,5270,5270,5270,5270,0
20240319,155900,547757520,5270,5270,5270,5270,0
20240319,155800,547757520,5270,5270,5270,5270,0
20240319,155700,547757520,5270,5270,5270,5270,0
20240319,155600,547757520,5270,5270,5270,5270,0
20240319,155500,547757520,5270,5270,5270,5270,0
20240319,155400,547757520,5270,5270,5270,5270,0
20240319,155300,547757520,5270,5270,5270,5270,0
20240319,155200,547757520,5270,5270,5270,5270,0
20240319,155100,547757520,5270,5270,5270,5270,0
20240319,155000,547757520,5270,5270,5270,5270,0
20240319,154900,547757520,5270,5270,5270,5270,0
20240319,154800,547757520,5270,5270,5270,5270,0
20240319,154700,547757520,5270,5270,5270,5270,0
20240319,154600,547757520,5270,5270,5270,5270,1821
20240319,154500,547757520,5270,5270,5270,5270,0
20240319,154400,547757520,5270,5270,5270,5270,0
20240319,154300,547757520,5270,5270,5270,5270,0
20240319,154200,547757520,5270,5270,5270,5270,0
20240319,154100,547757520,5270,5270,5270,5270,0
20240319,154000,547757520,5270,5270,5270,5270,0
20240319,153900,547757520,5270,5270,5270,5270,0
20240319,153800,547757520,5270,5270,5270,5270,0
20240319,153700,547757520,5270,5270,5270,5270,0
20240319,153600,547757520,5270,5270,5270,5270,0
20240319,153500,547757520,5270,5270,5270,5270,0
20240319,153400,547757520,5270,5270,5270,5270,0
20240319,153300,547757520,5270,5270,5270,5270,0
20240319,153200,547757520,5270,5270,5270,5270,0
20240319,153100,547757520,5270,5270,5270,5270,0
20240319,153000,547757520,5270,5270,5270,5270,1821
20240319,152900,538160850,5260,5260,5260,5260,0
20240319,152800,538160850,5260,5260,5260,5260,0
20240319,152700,538160850,5260,5260,5260,5260,0
20240319,152600,538160850,5260,5260,5260,5260,0
20240319,152500,538160850,5260,5260,5260,5260,0
20240319,152400,538160850,5260,5260,5260,5260,0
20240319,152300,538160850,5260,5260,5260,5260,0
20240319,152200,538160850,5260,5260,5260,5260,0
20240319,152100,538160850,5260,5260,5260,5260,0
20240319,152000,538160850,5260,5260,5260,5260,0
20240319,151900,538160850,5260,5260,5260,5260,933
20240319,151800,533253270,5260,5260,5260,5260,53
20240319,151700,532974490,5260,5260,5260,5260,0
20240319,151600,532974490,5260,5270,5270,5260,3117
20240319,151500,516558950,5280,5280,5280,5270,245
20240319,151400,515267730,5270,5270,5270,5270,0
20240319,151300,515267730,5270,5270,5270,5270,4
20240319,151200,515246650,5270,5280,5280,5270,2006
20240319,151100,504674530,5280,5280,5280,5280,1
20240319,151000,504669250,5270,5270,5270,5270,0
20240319,150900,504669250,5270,5280,5280,5270,381
20240319,150800,502661060,5290,5290,5290,5290,0
20240319,150700,502661060,5290,5290,5290,5290,101
20240319,150600,502126770,5270,5280,5280,5270,141
20240319,150500,501382910,5270,5280,5280,5270,37
20240319,150400,501187710,5270,5280,5280,5270,311
20240319,150300,499545650,5270,5280,5280,5270,382
20240319,150200,497531980,5280,5280,5280,5280,100
20240319,150100,497003980,5280,5270,5280,5270,3
20240319,150000,496988150,5280,5270,5280,5270,376
20240319,145900,495006610,5280,5280,5280,5280,0
20240319,145800,495006610,5280,5280,5280,5280,1
20240319,145700,495001330,5270,5280,5280,5270,52
20240319,145600,494727280,5270,5270,5270,5270,416
20240319,145500,492534960,5280,5280,5290,5270,471
20240319,145400,490051440,5280,5270,5280,5270,273
20240319,145300,488612000,5270,5270,5270,5270,527
20240319,145200,485834710,5270,5280,5280,5270,447
20240319,145100,483479010,5280,5280,5280,5280,0
20240319,145000,483479010,5280,5280,5280,5280,0
20240319,144900,483479010,5280,5280,5280,5280,1
20240319,144800,483473730,5280,5280,5280,5280,50
20240319,144700,483209730,5280,5280,5280,5280,2
20240319,144600,483199170,5280,5280,5280,5280,55
20240319,144500,482908770,5280,5290,5290,5280,3996
20240319,144400,461773460,5300,5300,5300,5300,0
20240319,144300,461773460,5300,5290,5300,5290,65
20240319,144200,461429410,5290,5300,5300,5290,19
20240319,144100,461328720,5290,5290,5290,5290,109
20240319,144000,460752110,5290,5290,5290,5290,0
20240319,143900,460752110,5290,5270,5290,5270,33
20240319,143800,460578160,5270,5270,5270,5270,10
20240319,143700,460525460,5290,5270,5290,5270,23
20240319,143600,460404210,5270,5270,5270,5270,3
20240319,143500,460388400,5290,5270,5290,5270,324
20240319,143400,458680900,5270,5270,5270,5270,0
20240319,143300,458680900,5270,5270,5270,5270,0
20240319,143200,458680900,5270,5270,5270,5270,0
20240319,143100,458680900,5270,5270,5280,5270,444
20240319,143000,456340220,5270,5270,5270,5270,28
20240319,142900,456192660,5270,5270,5270,5270,264
20240319,142800,454801380,5270,5270,5270,5270,247
20240319,142700,453499690,5270,5270,5270,5270,391
20240319,142600,451439120,5270,5270,5270,5270,236
20240319,142500,450195400,5270,5270,5270,5270,41
20240319,142400,449979330,5270,5270,5270,5270,0
20240319,142300,449979330,5270,5270,5270,5270,0
20240319,142200,449979330,5270,5270,5270,5270,0
20240319,142100,449979330,5270,5270,5270,5270,0
20240319,142000,449979330,5270,5280,5280,5270,218
20240319,141900,448828410,5290,5290,5290,5290,0
20240319,141800,448828410,5290,5290,5290,5290,0
20240319,141700,448828410,5290,5290,5290,5290,0
20240319,141600,448828410,5290,5290,5290,5290,1
20240319,141500,448823120,5290,5290,5290,5290,0
20240319,141400,448823120,5290,5290,5290,5290,1
20240319,141300,448817830,5290,5290,5290,5290,0
20240319,141200,448817830,5290,5290,5290,5290,1
20240319,141100,448812540,5270,5270,5270,5270,0
20240319,141000,448812540,5270,5270,5270,5270,0
20240319,140900,448812540,5270,5280,5280,5270,9
20240319,140800,448765100,5280,5280,5280,5280,0
20240319,140700,448765100,5280,5280,5280,5280,246
20240319,140600,447466220,5270,5280,5280,5270,1125
20240319,140500,441527000,5280,5280,5280,5280,0
20240319,140400,441527000,5280,5290,5290,5280,44
20240319,140300,441294630,5290,5280,5290,5280,10
20240319,140200,441241780,5280,5280,5280,5280,45
20240319,140100,441004180,5280,5280,5280,5280,6
20240319,140000,440972500,5270,5270,5270,5270,2
20240319,135900,440961960,5290,5290,5290,5290,1
20240319,135800,440956670,5290,5290,5290,5290,67
20240319,135700,440602240,5270,5280,5280,5270,91
20240319,135600,440122570,5280,5290,5290,5280,1251
20240319,135500,433508930,5290,5300,5300,5290,498
20240319,135400,430874500,5290,5290,5290,5290,37
20240319,135300,430678770,5280,5280,5280,5280,0
20240319,135200,430678770,5280,5280,5280,5280,0
20240319,135100,430678770,5280,5280,5280,5280,0
20240319,135000,430678770,5280,5280,5280,5280,45
20240319,134900,430441170,5270,5270,5270,5270,0
20240319,134800,430441170,5270,5270,5270,5270,4
20240319,134700,430420090,5270,5270,5270,5270,6
20240319,134600,430388470,5270,5270,5270,5270,0
20240319,134500,430388470,5270,5270,5270,5270,0
20240319,134400,430388470,5270,5290,5290,5270,10910
20240319,134300,372814260,5290,5290,5290,5290,0
20240319,134200,372814260,5290,5290,5320,5290,6473
20240319,134100,338572060,5280,5280,5280,5280,4
20240319,134000,338550940,5270,5270,5270,5270,0
20240319,133900,338550940,5270,5270,5270,5270,0
20240319,133800,338550940,5270,5270,5270,5270,1
20240319,133700,338545670,5280,5280,5280,5280,0
20240319,133600,338545670,5280,5290,5290,5270,428
20240319,133500,336285960,5280,5290,5290,5280,266
20240319,133400,334879080,5290,5290,5290,5290,0
20240319,133300,334879080,5290,5290,5290,5290,0
20240319,133200,334879080,5290,5290,5290,5290,0
20240319,133100,334879080,5290,5300,5300,5290,102
20240319,133000,334338500,5290,5290,5290,5290,0
20240319,132900,334338500,5290,5290,5290,5290,50
20240319,132800,334074000,5280,5280,5280,5280,0
20240319,132700,334074000,5280,5280,5280,5280,0
20240319,132600,334074000,5280,5280,5280,5280,0
20240319,132500,334074000,5280,5280,5280,5280,0
20240319,132400,334074000,5280,5280,5280,5280,0
20240319,132300,334074000,5280,5280,5280,5280,491
20240319,132200,331481520,5280,5300,5310,5280,12457
20240319,132100,265518650,5300,5300,5300,5300,1635
20240319,132000,256853150,5300,5300,5300,5300,428
20240319,131900,254584750,5300,5310,5310,5300,664
20240319,131800,251059640,5310,5310,5310,5310,10
20240319,131700,251006540,5300,5310,5310,5300,1281
20240319,131600,244217040,5300,5300,5300,5300,0
20240319,131500,244217040,5300,5310,5310,5300,105
20240319,131400,243660450,5300,5300,5300,5300,281
20240319,131300,242171150,5300,5310,5310,5300,494
20240319,131200,239551450,5300,5300,5300,5300,0
20240319,131100,239551450,5300,5300,5300,5300,376
20240319,131000,237558650,5300,5310,5310,5300,138
20240319,130900,236825940,5320,5320,5320,5300,8
20240319,130800,236783400,5300,5300,5300,5300,0
20240319,130700,236783400,5300,5310,5320,5300,1089
20240319,130600,231000860,5330,5330,5330,5330,0
20240319,130500,231000860,5330,5330,5330,5330,1
20240319,130400,230995530,5330,5330,5330,5330,0
20240319,130300,230995530,5330,5330,5330,5330,0
20240319,130200,230995530,5330,5330,5330,5330,0
20240319,130100,230995530,5330,5330,5330,5330,1
20240319,130000,230990200,5320,5310,5320,5310,162
20240319,125900,230128370,5310,5310,5310,5310,1
20240319,125800,230123060,5310,5310,5310,5310,0
20240319,125700,230123060,5310,5310,5310,5310,0
20240319,125600,230123060,5310,5310,5310,5310,0
20240319,125500,230123060,5310,5320,5320,5310,67
20240319,125400,229766690,5310,5310,5310,5310,0
20240319,125300,229766690,5310,5310,5310,5310,0
20240319,125200,229766690,5310,5310,5310,5310,0
20240319,125100,229766690,5310,5310,5310,5310,0
20240319,125000,229766690,5310,5310,5310,5310,0
20240319,124900,229766690,5310,5310,5310,5310,0
20240319,124800,229766690,5310,5310,5310,5310,0
20240319,124700,229766690,5310,5310,5310,5310,0
20240319,124600,229766690,5310,5310,5310,5310,1
20240319,124500,229761380,5310,5310,5310,5310,1
20240319,124400,229756070,5310,5310,5310,5300,29
20240319,124300,229602170,5320,5320,5320,5320,1
20240319,124200,229596850,5320,5320,5320,5320,1
20240319,124100,229591530,5310,5300,5310,5300,113
20240319,124000,228992530,5300,5320,5320,5300,114
20240319,123900,228388210,5310,5310,5310,5300,2230
20240319,123800,216558240,5310,5310,5310,5310,589
20240319,123700,213430650,5310,5310,5310,5310,0
20240319,123600,213430650,5310,5310,5310,5310,0
20240319,123500,213430650,5310,5310,5310,5310,0
20240319,123400,213430650,5310,5320,5320,5310,207
20240319,123300,212329520,5320,5320,5320,5320,4
20240319,123200,212308240,5310,5320,5320,5310,21
20240319,123100,212196710,5310,5310,5310,5310,0
20240319,123000,212196710,5310,5310,5320,5310,64
20240319,122900,211856270,5310,5310,5310,5310,0
20240319,122800,211856270,5310,5310,5310,5310,0
20240319,122700,211856270,5310,5310,5310,5310,0
20240319,122600,211856270,5310,5310,5310,5310,22
20240319,122500,211739450,5310,5310,5310,5310,100
20240319,122400,211208450,5310,5310,5320,5310,7
20240319,122300,211171250,5310,5310,5310,5310,0
20240319,122200,211171250,5310,5310,5310,5310,1
20240319,122100,211165940,5310,5310,5310,5310,1
20240319,122000,211160630,5320,5320,5320,5320,1
20240319,121900,211155310,5330,5310,5330,5310,18
20240319,121800,211059710,5330,5310,5330,5310,210
20240319,121700,209944410,5310,5320,5320,5310,2166
20240319,121600,198432630,5320,5320,5320,5320,0
20240319,121500,198432630,5320,5320,5320,5320,0
20240319,121400,198432630,5320,5320,5320,5320,0
20240319,121300,198432630,5320,5320,5320,5320,7
20240319,121200,198395390,5320,5320,5320,5320,0
20240319,121100,198395390,5320,5320,5320,5320,0
20240319,121000,198395390,5320,5320,5320,5320,16
20240319,120900,198310270,5320,5320,5320,5320,0
20240319,120800,198310270,5320,5320,5320,5320,0
20240319,120700,198310270,5320,5320,5320,5320,0
20240319,120600,198310270,5320,5340,5340,5320,59
20240319,120500,197995390,5330,5330,5340,5330,83
20240319,120400,197552340,5320,5320,5320,5320,9
20240319,120300,197504460,5320,5320,5320,5320,0
20240319,120200,197504460,5320,5320,5320,5320,0
20240319,120100,197504460,5320,5320,5320,5320,16
20240319,120000,197419340,5330,5330,5330,5330,60
20240319,115900,197099540,5320,5330,5330,5320,54
20240319,115800,196811760,5320,5320,5320,5320,1469
20240319,115700,188996680,5320,5320,5320,5320,57
20240319,115600,188693440,5330,5330,5330,5330,17
20240319,115500,188602830,5320,5330,5340,5320,44
20240319,115400,188368720,5330,5330,5390,5320,2205
20240319,115300,176553000,5330,5330,5330,5330,21
20240319,115200,176441070,5330,5340,5340,5330,3374
20240319,115100,158446450,5350,5350,5350,5350,30
20240319,115000,158285950,5350,5350,5350,5350,0
20240319,114900,158285950,5350,5350,5350,5350,2
20240319,114800,158275250,5350,5350,5350,5350,0
20240319,114700,158275250,5350,5350,5350,5350,0
20240319,114600,158275250,5350,5350,5350,5350,0
20240319,114500,158275250,5350,5350,5350,5340,108
20240319,114400,157697510,5350,5340,5350,5340,101
20240319,114300,157157170,5350,5350,5350,5340,20
20240319,114200,157050210,5340,5340,5340,5340,73
20240319,114100,156660390,5340,5340,5340,5340,937
20240319,114000,151656810,5340,5350,5350,5340,1028
20240319,113900,146157640,5370,5370,5370,5370,0
20240319,113800,146157640,5370,5370,5370,5370,0
20240319,113700,146157640,5370,5370,5370,5350,6
20240319,113600,146125480,5350,5350,5350,5350,14
20240319,113500,146050580,5350,5350,5350,5350,0
20240319,113400,146050580,5350,5350,5370,5350,17
20240319,113300,145959430,5350,5350,5350,5350,12
20240319,113200,145895230,5350,5350,5350,5350,0
20240319,113100,145895230,5350,5350,5350,5350,3
20240319,113000,145879180,5350,5360,5370,5350,1994
20240319,112900,135205570,5360,5360,5380,5360,370
20240319,112800,133222350,5350,5350,5350,5350,1
20240319,112700,133217000,5380,5380,5380,5380,1
20240319,112600,133211620,5360,5360,5360,5360,0
20240319,112500,133211620,5360,5360,5360,5360,0
20240319,112400,133211620,5360,5360,5360,5360,40
20240319,112300,132997220,5350,5350,5350,5350,1
20240319,112200,132991870,5350,5350,5350,5350,17
20240319,112100,132900920,5350,5350,5350,5350,0
20240319,112000,132900920,5350,5350,5350,5350,0
20240319,111900,132900920,5350,5350,5350,5350,8
20240319,111800,132858120,5350,5350,5350,5350,0
20240319,111700,132858120,5350,5350,5350,5350,0
20240319,111600,132858120,5350,5350,5350,5350,1
20240319,111500,132852770,5350,5350,5350,5350,0
20240319,111400,132852770,5350,5350,5350,5350,1
20240319,111300,132847420,5350,5350,5350,5350,0
20240319,111200,132847420,5350,5350,5350,5350,31
20240319,111100,132681570,5350,5350,5350,5350,1
20240319,111000,132676220,5350,5350,5350,5350,41
20240319,110900,132456870,5350,5350,5350,5350,193
20240319,110800,131424320,5350,5350,5350,5350,0
20240319,110700,131424320,5350,5350,5350,5350,1
20240319,110600,131418970,5360,5360,5360,5360,16
20240319,110500,131333210,5360,5360,5360,5360,0
20240319,110400,131333210,5360,5360,5360,5360,0
20240319,110300,131333210,5360,5360,5380,5360,41
20240319,110200,131113430,5360,5360,5380,5360,47
20240319,110100,130861490,5350,5350,5350,5350,0
20240319,110000,130861490,5350,5350,5350,5350,548
20240319,105900,127929690,5390,5390,5390,5390,0
20240319,105800,127929690,5390,5390,5390,5390,40
20240319,105700,127714090,5360,5360,5360,5360,125
20240319,105600,127044090,5390,5390,5390,5390,0
20240319,105500,127044090,5390,5390,5390,5390,0
20240319,105400,127044090,5390,5390,5390,5390,0
20240319,105300,127044090,5390,5390,5390,5390,0
20240319,105200,127044090,5390,5390,5390,5390,4
20240319,105100,127022530,5380,5380,5380,5380,8
20240319,105000,126979490,5390,5390,5390,5390,41
20240319,104900,126758500,5390,5390,5390,5390,60
20240319,104800,126435100,5390,5390,5390,5390,0
20240319,104700,126435100,5390,5390,5390,5390,0
20240319,104600,126435100,5390,5390,5390,5390,0
20240319,104500,126435100,5390,5390,5390,5390,0
20240319,104400,126435100,5390,5390,5390,5390,0
20240319,104300,126435100,5390,5390,5390,5390,0
20240319,104200,126435100,5390,5390,5390,5390,0
20240319,104100,126435100,5390,5390,5390,5390,0
20240319,104000,126435100,5390,5380,5390,5380,6
20240319,103900,126402770,5350,5350,5350,5350,0
20240319,103800,126402770,5350,5350,5350,5350,0
20240319,103700,126402770,5350,5350,5350,5350,66
20240319,103600,126049670,5350,5350,5350,5350,56
20240319,103500,125750070,5360,5360,5360,5360,897
20240319,103400,120942150,5360,5360,5360,5360,0
20240319,103300,120942150,5360,5360,5360,5360,3
20240319,103200,120926070,5360,5360,5360,5360,0
20240319,103100,120926070,5360,5360,5360,5360,0
20240319,103000,120926070,5360,5360,5360,5360,0
20240319,102900,120926070,5360,5360,5360,5360,0
20240319,102800,120926070,5360,5360,5360,5360,3
20240319,102700,120909990,5360,5360,5360,5360,0
20240319,102600,120909990,5360,5360,5360,5360,0
20240319,102500,120909990,5360,5360,5360,5360,0
20240319,102400,120909990,5360,5360,5360,5360,4
20240319,102300,120888550,5360,5360,5360,5360,15
20240319,102200,120808150,5360,5370,5370,5360,580
20240319,102100,117695350,5370,5380,5380,5370,71
20240319,102000,117313780,5400,5400,5400,5400,1
20240319,101900,117308380,5400,5400,5400,5400,0
20240319,101800,117308380,5400,5400,5400,5400,0
20240319,101700,117308380,5400,5400,5400,5400,1
20240319,101600,117302980,5380,5380,5380,5380,240
20240319,101500,116011780,5400,5400,5400,5400,0
20240319,101400,116011780,5400,5400,5400,5400,0
20240319,101300,116011780,5400,5400,5400,5400,0
20240319,101200,116011780,5400,5400,5400,5400,0
20240319,101100,116011780,5400,5400,5400,5400,10
20240319,101000,115957780,5400,5400,5400,5400,11
20240319,100900,115898380,5400,5400,5400,5400,0
20240319,100800,115898380,5400,5400,5400,5400,0
20240319,100700,115898380,5400,5400,5400,5400,25
20240319,100600,115763380,5400,5400,5400,5400,0
20240319,100500,115763380,5400,5400,5400,5400,0
20240319,100400,115763380,5400,5400,5400,5400,1
20240319,100300,115757980,5370,5370,5370,5370,0
20240319,100200,115757980,5370,5370,5370,5370,14
20240319,100100,115682800,5370,5370,5370,5370,199
20240319,100000,114614170,5370,5370,5370,5370,0
20240319,095900,114614170,5370,5370,5370,5370,0
20240319,095800,114614170,5370,5370,5370,5370,0
20240319,095700,114614170,5370,5400,5400,5370,168
20240319,095600,113710720,5370,5370,5370,5370,19
20240319,095500,113608690,5370,5370,5370,5370,3
20240319,095400,113592580,5370,5370,5370,5370,15
20240319,095300,113512030,5400,5400,5400,5400,0
20240319,095200,113512030,5400,5400,5400,5400,0
20240319,095100,113512030,5400,5400,5400,5400,0
20240319,095000,113512030,5400,5400,5400,5400,1
20240319,094900,113506630,5400,5400,5400,5400,1
20240319,094800,113501230,5400,5400,5400,5400,0
20240319,094700,113501230,5400,5400,5400,5400,0
20240319,094600,113501230,5400,5400,5400,5400,3
20240319,094500,113485030,5360,5360,5360,5360,0
20240319,094400,113485030,5360,5360,5360,5360,0
20240319,094300,113485030,5360,5390,5400,5360,78
20240319,094200,113066330,5360,5360,5390,5360,22
20240319,094100,112948380,5390,5390,5390,5390,0
20240319,094000,112948380,5390,5390,5390,5390,0
20240319,093900,112948380,5390,5360,5390,5360,105
20240319,093800,112385430,5380,5380,5380,5380,44
20240319,093700,112148710,5360,5360,5360,5360,0
20240319,093600,112148710,5360,5360,5360,5360,35
20240319,093500,111961110,5360,5360,5360,5360,3
20240319,093400,111945030,5360,5360,5360,5360,15
20240319,093300,111864630,5380,5380,5380,5380,332
20240319,093200,110078470,5370,5380,5380,5360,723
20240319,093100,106200360,5380,5380,5380,5380,0
20240319,093000,106200360,5380,5380,5380,5380,10
20240319,092900,106146560,5360,5360,5360,5360,156
20240319,092800,105310400,5370,5370,5370,5370,126
20240319,092700,104633780,5370,5370,5370,5370,51
20240319,092600,104359910,5370,5350,5370,5350,138
20240319,092500,103621410,5350,5350,5350,5350,201
20240319,092400,102546060,5350,5350,5350,5350,53
20240319,092300,102262510,5350,5360,5360,5340,2141
20240319,092200,90797950,5360,5360,5360,5360,0
20240319,092100,90797950,5360,5380,5380,5360,3453
20240319,092000,72258410,5380,5400,5400,5380,5624
20240319,091900,41927020,5400,5430,5430,5400,43
20240319,091800,41694520,5400,5410,5410,5400,512
20240319,091700,38924670,5410,5410,5410,5410,200
20240319,091600,37842670,5420,5420,5420,5420,0
20240319,091500,37842670,5420,5410,5420,5400,1039
20240319,091400,32212000,5400,5430,5430,5400,1000
20240319,091300,26800380,5430,5430,5430,5430,0
20240319,091200,26800380,5430,5430,5430,5430,210
20240319,091100,25660080,5430,5430,5430,5430,47
20240319,091000,25404870,5420,5420,5420,5420,1140
20240319,090900,19226070,5420,5420,5420,5420,0
20240319,090800,19226070,5420,5430,5430,5420,1946
20240319,090700,8678570,5430,5430,5430,5430,3
20240319,090600,8662280,5450,5450,5450,5450,0
20240319,090500,8662280,5450,5450,5450,5450,1
20240319,090400,8656830,5470,5430,5470,5430,72
20240319,090300,8263680,5420,5410,5420,5410,199
20240319,090200,7185750,5410,5410,5410,5410,200
20240319,090100,6103750,5410,5410,5410,5410,0
20240319,090000,6103750,5410,5420,5420,5410,1128