KissMeData/007460/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,184900,13917379684,904,904,904,904,149545
20240311,184800,13917379684,904,904,904,904,0
20240311,184700,13917379684,904,904,904,904,0
20240311,184600,13917379684,904,904,904,904,0
20240311,184500,13917379684,904,904,904,904,0
20240311,184400,13917379684,904,904,904,904,0
20240311,184300,13917379684,904,904,904,904,0
20240311,184200,13917379684,904,904,904,904,0
20240311,184100,13917379684,904,904,904,904,0
20240311,184000,13917379684,904,904,904,904,0
20240311,183900,13917379684,904,904,904,904,0
20240311,183800,13917379684,904,904,904,904,0
20240311,183700,13917379684,904,904,904,904,0
20240311,183600,13917379684,904,904,904,904,0
20240311,183500,13917379684,904,904,904,904,0
20240311,183400,13917379684,904,904,904,904,0
20240311,183300,13917379684,904,904,904,904,0
20240311,183200,13917379684,904,904,904,904,0
20240311,183100,13917379684,904,904,904,904,0
20240311,183000,13917379684,904,904,904,904,0
20240311,182900,13917379684,904,904,904,904,0
20240311,182800,13917379684,904,904,904,904,0
20240311,182700,13917379684,904,904,904,904,0
20240311,182600,13917379684,904,904,904,904,0
20240311,182500,13917379684,904,904,904,904,0
20240311,182400,13917379684,904,904,904,904,0
20240311,182300,13917379684,904,904,904,904,0
20240311,182200,13917379684,904,904,904,904,0
20240311,182100,13917379684,904,904,904,904,0
20240311,182000,13917379684,904,904,904,904,0
20240311,181900,13917379684,904,904,904,904,149545
20240311,181800,13917379684,904,904,904,904,0
20240311,181700,13917379684,904,904,904,904,0
20240311,181600,13917379684,904,904,904,904,0
20240311,181500,13917379684,904,904,904,904,0
20240311,181400,13917379684,904,904,904,904,0
20240311,181300,13917379684,904,904,904,904,0
20240311,181200,13917379684,904,904,904,904,0
20240311,181100,13917379684,904,904,904,904,0
20240311,181000,13917379684,904,904,904,904,0
20240311,180900,13917379684,904,904,904,904,0
20240311,180800,13917379684,904,904,904,904,0
20240311,180700,13917379684,904,904,904,904,0
20240311,180600,13917379684,904,904,904,904,0
20240311,180500,13917379684,904,904,904,904,0
20240311,180400,13917379684,904,904,904,904,0
20240311,180300,13917379684,904,904,904,904,0
20240311,180200,13917379684,904,904,904,904,0
20240311,180100,13917379684,904,904,904,904,0
20240311,180000,13917379684,904,904,904,904,0
20240311,175900,13917379684,904,904,904,904,0
20240311,175800,13917379684,904,904,904,904,0
20240311,175700,13917379684,904,904,904,904,0
20240311,175600,13917379684,904,904,904,904,0
20240311,175500,13917379684,904,904,904,904,0
20240311,175400,13917379684,904,904,904,904,0
20240311,175300,13917379684,904,904,904,904,0
20240311,175200,13917379684,904,904,904,904,0
20240311,175100,13917379684,904,904,904,904,0
20240311,175000,13917379684,904,904,904,904,0
20240311,174900,13917379684,904,904,904,904,149545
20240311,174800,13917379684,904,904,904,904,0
20240311,174700,13917379684,904,904,904,904,0
20240311,174600,13917379684,904,904,904,904,0
20240311,174500,13917379684,904,904,904,904,0
20240311,174400,13917379684,904,904,904,904,0
20240311,174300,13917379684,904,904,904,904,0
20240311,174200,13917379684,904,904,904,904,0
20240311,174100,13917379684,904,904,904,904,0
20240311,174000,13917379684,904,904,904,904,0
20240311,173900,13917379684,904,904,904,904,0
20240311,173800,13917379684,904,904,904,904,0
20240311,173700,13917379684,904,904,904,904,0
20240311,173600,13917379684,904,904,904,904,0
20240311,173500,13917379684,904,904,904,904,0
20240311,173400,13917379684,904,904,904,904,0
20240311,173300,13917379684,904,904,904,904,0
20240311,173200,13917379684,904,904,904,904,0
20240311,173100,13917379684,904,904,904,904,0
20240311,173000,13917379684,904,904,904,904,0
20240311,172900,13917379684,904,904,904,904,0
20240311,172800,13917379684,904,904,904,904,0
20240311,172700,13917379684,904,904,904,904,0
20240311,172600,13917379684,904,904,904,904,0
20240311,172500,13917379684,904,904,904,904,0
20240311,172400,13917379684,904,904,904,904,0
20240311,172300,13917379684,904,904,904,904,0
20240311,172200,13917379684,904,904,904,904,0
20240311,172100,13917379684,904,904,904,904,0
20240311,172000,13917379684,904,904,904,904,0
20240311,171900,13917379684,904,904,904,904,149545
20240311,171800,13917379684,904,904,904,904,0
20240311,171700,13917379684,904,904,904,904,0
20240311,171600,13917379684,904,904,904,904,0
20240311,171500,13917379684,904,904,904,904,0
20240311,171400,13917379684,904,904,904,904,0
20240311,171300,13917379684,904,904,904,904,0
20240311,171200,13917379684,904,904,904,904,0
20240311,171100,13917379684,904,904,904,904,0
20240311,171000,13917379684,904,904,904,904,0
20240311,170900,13917379684,904,904,904,904,0
20240311,170800,13917379684,904,904,904,904,0
20240311,170700,13917379684,904,904,904,904,0
20240311,170600,13917379684,904,904,904,904,0
20240311,170500,13917379684,904,904,904,904,0
20240311,170400,13917379684,904,904,904,904,0
20240311,170300,13917379684,904,904,904,904,0
20240311,170200,13917379684,904,904,904,904,0
20240311,170100,13917379684,904,904,904,904,0
20240311,170000,13917379684,904,904,904,904,0
20240311,165900,13917379684,904,904,904,904,0
20240311,165800,13917379684,904,904,904,904,0
20240311,165700,13917379684,904,904,904,904,0
20240311,165600,13917379684,904,904,904,904,0
20240311,165500,13917379684,904,904,904,904,0
20240311,165400,13917379684,904,904,904,904,0
20240311,165300,13917379684,904,904,904,904,0
20240311,165200,13917379684,904,904,904,904,0
20240311,165100,13917379684,904,904,904,904,0
20240311,165000,13917379684,904,904,904,904,0
20240311,164900,13917379684,904,904,904,904,149545
20240311,164800,13917379684,904,904,904,904,0
20240311,164700,13917379684,904,904,904,904,0
20240311,164600,13917379684,904,904,904,904,0
20240311,164500,13917379684,904,904,904,904,0
20240311,164400,13917379684,904,904,904,904,0
20240311,164300,13917379684,904,904,904,904,0
20240311,164200,13917379684,904,904,904,904,0
20240311,164100,13917379684,904,904,904,904,0
20240311,164000,13917379684,904,904,904,904,0
20240311,163900,13917379684,904,904,904,904,0
20240311,163800,13917379684,904,904,904,904,0
20240311,163700,13917379684,904,904,904,904,0
20240311,163600,13917379684,904,904,904,904,0
20240311,163500,13917379684,904,904,904,904,0
20240311,163400,13917379684,904,904,904,904,0
20240311,163300,13917379684,904,904,904,904,0
20240311,163200,13917379684,904,904,904,904,0
20240311,163100,13917379684,904,904,904,904,0
20240311,163000,13917379684,904,904,904,904,0
20240311,162900,13917379684,904,904,904,904,0
20240311,162800,13917379684,904,904,904,904,0
20240311,162700,13917379684,904,904,904,904,0
20240311,162600,13917379684,904,904,904,904,0
20240311,162500,13917379684,904,904,904,904,0
20240311,162400,13917379684,904,904,904,904,0
20240311,162300,13917379684,904,904,904,904,0
20240311,162200,13917379684,904,904,904,904,0
20240311,162100,13917379684,904,904,904,904,0
20240311,162000,13917379684,904,904,904,904,0
20240311,161900,13917379684,904,904,904,904,149545
20240311,161800,13917379684,904,904,904,904,0
20240311,161700,13917379684,904,904,904,904,0
20240311,161600,13917379684,904,904,904,904,0
20240311,161500,13917379684,904,904,904,904,0
20240311,161400,13917379684,904,904,904,904,0
20240311,161300,13917379684,904,904,904,904,0
20240311,161200,13917379684,904,904,904,904,0
20240311,161100,13917379684,904,904,904,904,0
20240311,161000,13917379684,904,904,904,904,0
20240311,160900,13917379684,904,904,904,904,0
20240311,160800,13917379684,904,904,904,904,0
20240311,160700,13917379684,904,904,904,904,0
20240311,160600,13917379684,904,904,904,904,0
20240311,160500,13917379684,904,904,904,904,0
20240311,160400,13917379684,904,904,904,904,0
20240311,160300,13917379684,904,904,904,904,0
20240311,160200,13917379684,904,904,904,904,0
20240311,160100,13917379684,904,904,904,904,0
20240311,160000,13917379684,904,904,904,904,0
20240311,155900,13917379684,904,904,904,904,0
20240311,155800,13917379684,904,904,904,904,0
20240311,155700,13917379684,904,904,904,904,0
20240311,155600,13917379684,904,904,904,904,0
20240311,155500,13917379684,904,904,904,904,0
20240311,155400,13917379684,904,904,904,904,0
20240311,155300,13917379684,904,904,904,904,0
20240311,155200,13917379684,904,904,904,904,0
20240311,155100,13917379684,904,904,904,904,0
20240311,155000,13917379684,904,904,904,904,0
20240311,154900,13917379684,904,904,904,904,149545
20240311,154800,13917379684,904,904,904,904,0
20240311,154700,13917379684,904,904,904,904,0
20240311,154600,13917379684,904,904,904,904,0
20240311,154500,13917379684,904,904,904,904,0
20240311,154400,13917379684,904,904,904,904,0
20240311,154300,13917379684,904,904,904,904,0
20240311,154200,13917379684,904,904,904,904,0
20240311,154100,13917379684,904,904,904,904,0
20240311,154000,13917379684,904,904,904,904,0
20240311,153900,13917379684,904,904,904,904,0
20240311,153800,13917379684,904,904,904,904,0
20240311,153700,13917379684,904,904,904,904,0
20240311,153600,13917379684,904,904,904,904,0
20240311,153500,13917379684,904,904,904,904,0
20240311,153400,13917379684,904,904,904,904,0
20240311,153300,13917379684,904,904,904,904,0
20240311,153200,13917379684,904,904,904,904,0
20240311,153100,13917379684,904,904,904,904,0
20240311,153000,13917379684,904,904,904,904,149545
20240311,152900,13782191004,903,903,903,903,0
20240311,152800,13782191004,903,903,903,903,0
20240311,152700,13782191004,903,903,903,903,0
20240311,152600,13782191004,903,903,903,903,0
20240311,152500,13782191004,903,903,903,903,0
20240311,152400,13782191004,903,903,903,903,0
20240311,152300,13782191004,903,903,903,903,0
20240311,152200,13782191004,903,903,903,903,0
20240311,152100,13782191004,903,903,903,903,0
20240311,152000,13782191004,903,903,903,903,0
20240311,151900,13782191004,903,901,904,900,16536
20240311,151800,13767277168,904,901,905,900,17201
20240311,151700,13751776615,901,905,905,900,42187
20240311,151600,13713698938,905,905,905,903,28763
20240311,151500,13687694901,904,904,906,903,14527
20240311,151400,13674554160,905,907,908,904,21168
20240311,151300,13655379632,908,905,908,905,24079
20240311,151200,13633560442,905,906,907,904,22454
20240311,151100,13613233991,905,907,908,905,27435
20240311,151000,13588342129,906,907,907,905,16397
20240311,150900,13573476860,905,908,908,905,33086
20240311,150800,13543513414,908,907,908,905,22262
20240311,150700,13523318160,907,905,907,904,25386
20240311,150600,13500316703,905,906,906,903,28785
20240311,150500,13474273388,905,907,907,905,10643
20240311,150400,13464627871,907,908,908,905,5231
20240311,150300,13459883290,908,908,908,904,15898
20240311,150200,13445476566,908,904,908,904,20374
20240311,150100,13427054012,904,906,907,903,17972
20240311,150000,13410802311,907,908,908,907,56568
20240311,145900,13359487378,907,910,910,907,20044
20240311,145800,13341270171,910,911,911,909,7046
20240311,145700,13334858240,911,909,911,909,33866
20240311,145600,13304038990,910,906,910,905,61893
20240311,145500,13247807584,906,907,909,904,53265
20240311,145400,13199457494,904,904,908,904,22342
20240311,145300,13179230040,904,905,905,902,13729
20240311,145200,13166824954,905,901,905,901,10384
20240311,145100,13157443620,904,901,904,900,30653
20240311,145000,13129829705,902,904,904,902,13964
20240311,144900,13117219157,904,904,904,903,33528
20240311,144800,13086935119,903,902,904,901,15902
20240311,144700,13072602011,903,904,904,901,11973
20240311,144600,13061788231,903,902,904,902,7727
20240311,144500,13054809447,902,901,903,900,6817
20240311,144400,13048665290,901,903,903,901,20837
20240311,144300,13029885120,902,902,903,902,23272
20240311,144200,13008881855,902,903,904,902,11096
20240311,144100,12998865294,902,903,904,902,33670
20240311,144000,12968490597,903,904,904,902,12526
20240311,143900,12957173774,904,901,904,901,10735
20240311,143800,12947483713,901,902,905,900,38033
20240311,143700,12913219137,902,905,907,902,13750
20240311,143600,12900773123,905,906,907,902,9458
20240311,143500,12892208985,905,906,907,905,11685
20240311,143400,12881623564,907,907,908,906,14248
20240311,143300,12868688394,906,903,906,903,18187
20240311,143200,12852247092,905,906,907,900,54804
20240311,143100,12802759142,906,907,907,904,24715
20240311,143000,12780349528,907,903,907,902,13792
20240311,142900,12767875510,903,908,908,902,20472
20240311,142800,12749363392,908,905,908,904,26604
20240311,142700,12725264797,905,905,905,903,8088
20240311,142600,12717954127,904,904,904,901,7404
20240311,142500,12711274302,904,905,905,900,25916
20240311,142400,12687889079,906,906,907,905,10107
20240311,142300,12678733128,908,909,909,905,49935
20240311,142200,12633464619,908,908,909,906,21558
20240311,142100,12613888790,908,907,909,906,15536
20240311,142000,12599794810,908,908,909,906,19455
20240311,141900,12582141314,908,908,908,907,11219
20240311,141800,12571958016,908,905,909,905,23206
20240311,141700,12550917192,905,904,906,903,12500
20240311,141600,12539602323,903,904,905,903,16888
20240311,141500,12524329938,905,898,905,898,38028
20240311,141400,12490051505,898,900,902,898,21444
20240311,141300,12470772017,899,902,904,899,19862
20240311,141200,12452865696,902,903,905,901,21312
20240311,141100,12433605286,903,902,904,902,16162
20240311,141000,12419002009,903,901,904,901,13403
20240311,140900,12406908912,903,903,903,900,7771
20240311,140800,12399902229,903,904,904,900,16930
20240311,140700,12384614300,904,904,905,902,12533
20240311,140600,12373283957,902,904,904,902,8184
20240311,140500,12365898216,904,899,904,898,8133
20240311,140400,12358575824,899,896,899,892,36898
20240311,140300,12325506385,896,904,904,891,36709
20240311,140200,12292538583,904,905,906,899,26437
20240311,140100,12268657857,905,900,905,900,34762
20240311,140000,12237265891,899,898,899,897,17773
20240311,135900,12221293938,898,891,899,891,43966
20240311,135800,12181978985,891,892,894,891,19599
20240311,135700,12164494386,892,892,894,890,15261
20240311,135600,12150875856,894,890,894,890,15791
20240311,135500,12136811048,890,890,891,888,28424
20240311,135400,12111531785,889,885,890,881,58593
20240311,135300,12059542369,881,893,897,880,161599
20240311,135200,11916122000,893,897,900,890,73031
20240311,135100,11850855703,897,902,903,896,51985
20240311,135000,11804100863,902,904,906,902,91681
20240311,134900,11721220631,902,901,906,900,51019
20240311,134800,11675117157,899,893,901,891,74802
20240311,134700,11608115752,893,896,899,893,120734
20240311,134600,11500013751,896,897,903,892,148510
20240311,134500,11367086744,903,919,920,892,323335
20240311,134400,11073300544,919,919,920,917,90443
20240311,134300,10990202534,919,918,919,914,118707
20240311,134200,10881219816,918,919,920,913,124190
20240311,134100,10767298419,920,918,920,916,99585
20240311,134000,10675788239,917,919,920,916,139998
20240311,133900,10547096831,920,916,920,914,137934
20240311,133800,10420440890,916,919,919,913,108177
20240311,133700,10321311217,919,919,920,916,239081
20240311,133600,10101883622,919,916,920,915,232607
20240311,133500,9888384534,918,903,919,901,488586
20240311,133400,9443958678,903,901,904,900,90950
20240311,133300,9361926830,900,895,901,895,49316
20240311,133200,9317623553,895,892,896,892,11536
20240311,133100,9307300919,892,893,896,892,20671
20240311,133000,9288817624,893,895,896,892,8221
20240311,132900,9281468289,894,892,894,890,13371
20240311,132800,9269545966,891,893,894,891,15449
20240311,132700,9255760076,893,894,896,892,17559
20240311,132600,9240065845,895,899,899,894,29090
20240311,132500,9214038286,896,900,901,895,141120
20240311,132400,9087273415,900,902,903,899,55548
20240311,132300,9037233121,902,900,903,900,80040
20240311,132200,8965041050,901,899,902,896,69477
20240311,132100,8902576396,900,898,900,898,37315
20240311,132000,8869022916,899,898,899,897,21662
20240311,131900,8849565826,898,895,898,893,41129
20240311,131800,8812740959,896,891,896,891,45017
20240311,131700,8772563295,891,891,892,891,26693
20240311,131600,8748756451,891,891,892,890,18625
20240311,131500,8732167493,890,887,890,886,7863
20240311,131400,8725183435,891,889,891,884,5779
20240311,131300,8720047378,889,885,894,885,18455
20240311,131200,8703660589,885,886,887,883,9077
20240311,131100,8695625682,886,888,888,883,5497
20240311,131000,8690755418,888,888,890,887,10770
20240311,130900,8681189775,887,885,887,881,17212
20240311,130800,8665947515,884,882,884,880,19411
20240311,130700,8648817401,882,880,882,878,31387
20240311,130600,8621188459,881,884,885,879,48104
20240311,130500,8578772536,892,885,892,883,35763
20240311,130400,8547131435,884,891,892,884,48015
20240311,130300,8504534870,891,893,895,890,33943
20240311,130200,8474252504,893,897,898,893,34204
20240311,130100,8443632420,897,897,898,897,9982
20240311,130000,8434675686,898,902,903,898,44833
20240311,125900,8394288249,902,901,903,901,15353
20240311,125800,8380444728,902,905,905,901,47698
20240311,125700,8337372228,905,901,905,901,49320
20240311,125600,8292853711,900,899,901,898,35187
20240311,125500,8261196303,900,903,905,899,95687
20240311,125400,8174849676,904,901,904,901,41646
20240311,125300,8137232264,902,901,903,900,24387
20240311,125200,8115249038,902,900,902,900,25042
20240311,125100,8092688124,902,899,904,897,178606
20240311,125000,7931953968,899,895,899,895,42482
20240311,124900,7893835359,895,893,896,892,10290
20240311,124800,7884629355,893,896,896,892,13765
20240311,124700,7872311470,896,894,896,893,8682
20240311,124600,7864542249,894,895,896,892,16459
20240311,124500,7849813720,895,895,895,893,18976
20240311,124400,7832837691,895,895,897,894,18581
20240311,124300,7816196767,896,894,896,894,43328
20240311,124200,7777390805,895,893,895,893,42360
20240311,124100,7739528504,894,893,894,893,25366
20240311,124000,7716862420,892,890,893,888,65676
20240311,123900,7658376983,890,887,890,887,10541
20240311,123800,7649007600,889,889,890,886,6209
20240311,123700,7643490583,890,889,890,888,7622
20240311,123600,7636712791,889,886,889,886,68212
20240311,123500,7576157134,886,886,887,884,10138
20240311,123400,7567170010,887,884,887,884,7138
20240311,123300,7560846307,884,884,887,884,11891
20240311,123200,7550307651,884,885,887,884,7734
20240311,123100,7543459143,886,884,886,883,15139
20240311,123000,7530075829,884,886,886,884,11195
20240311,122900,7520165827,886,886,888,886,11517
20240311,122800,7509949786,887,885,888,885,5249
20240311,122700,7505296872,885,888,889,885,4105
20240311,122600,7501654867,889,889,890,888,6661
20240311,122500,7495732772,889,888,889,888,5730
20240311,122400,7490641024,888,888,888,887,3027
20240311,122300,7487953837,888,887,888,885,12423
20240311,122200,7476931702,887,889,890,887,6028
20240311,122100,7471576636,890,888,890,887,9010
20240311,122000,7463566530,889,886,889,886,8891
20240311,121900,7455674076,887,886,887,885,4338
20240311,121800,7451830578,886,888,888,885,5022
20240311,121700,7447377079,888,889,890,884,18874
20240311,121600,7430623391,890,889,890,889,18969
20240311,121500,7413746665,890,887,890,886,17731
20240311,121400,7397997295,887,885,887,885,15208
20240311,121300,7384524026,885,884,885,884,5631
20240311,121200,7379541272,885,885,885,884,6047
20240311,121100,7374191430,886,884,886,883,11668
20240311,121000,7363866601,886,887,888,885,5852
20240311,120900,7358679627,887,884,888,881,12563
20240311,120800,7347551654,885,883,886,881,19229
20240311,120700,7330569372,883,884,888,883,8066
20240311,120600,7323432194,885,886,888,883,8885
20240311,120500,7315556117,887,886,887,883,12653
20240311,120400,7304357502,886,886,886,884,6866
20240311,120300,7298281449,886,885,886,882,11352
20240311,120200,7288244990,885,881,885,881,10039
20240311,120100,7279378952,881,878,882,878,3965
20240311,120000,7275887819,879,880,882,878,5289
20240311,115900,7271236208,883,882,885,880,22884
20240311,115800,7251025480,882,880,882,879,24389
20240311,115700,7229548333,881,878,881,877,6491
20240311,115600,7223844462,877,880,880,876,17285
20240311,115500,7208675763,880,881,881,879,4286
20240311,115400,7204900738,881,881,882,879,9953
20240311,115300,7196140639,881,880,881,880,4167
20240311,115200,7192470742,881,879,882,879,4441
20240311,115100,7188560791,882,880,883,879,7302
20240311,115000,7182132362,881,879,882,878,25683
20240311,114900,7159542023,879,880,880,879,3184
20240311,114800,7156741305,879,880,883,878,6744
20240311,114700,7150808469,878,880,882,878,5387
20240311,114600,7146070241,878,884,884,878,7661
20240311,114500,7139338554,884,878,884,875,11035
20240311,114400,7129634409,877,876,877,871,21664
20240311,114300,7110717070,876,882,882,875,38905
20240311,114200,7076525404,884,886,886,882,26698
20240311,114100,7052919654,886,884,886,884,9113
20240311,114000,7044849567,884,884,885,883,15125
20240311,113900,7031476670,884,884,886,884,11519
20240311,113800,7021286864,885,883,885,883,11618
20240311,113700,7011020966,885,885,886,883,14572
20240311,113600,6998116867,885,885,885,883,10513
20240311,113500,6988820150,885,882,886,882,18274
20240311,113400,6972663549,882,883,883,882,13307
20240311,113300,6960920487,883,884,884,882,12912
20240311,113200,6949515585,885,884,885,883,9318
20240311,113100,6941273635,884,885,891,884,9944
20240311,113000,6932469323,885,893,893,885,11797
20240311,112900,6921976605,893,890,894,889,28597
20240311,112800,6896485761,890,887,890,887,17359
20240311,112700,6881044785,887,887,887,885,16869
20240311,112600,6866091278,887,889,890,887,7719
20240311,112500,6859237778,890,889,890,888,7925
20240311,112400,6852189627,888,887,890,887,5202
20240311,112300,6847566196,887,891,891,887,14286
20240311,112200,6834867028,891,894,894,890,25178
20240311,112100,6812424479,894,892,895,890,34010
20240311,112000,6782025661,891,890,892,884,20204
20240311,111900,6764079812,886,895,896,883,71127
20240311,111800,6700740726,895,899,899,892,114166
20240311,111700,6598350853,899,891,899,891,139096
20240311,111600,6473765395,891,886,891,884,67663
20240311,111500,6413646064,886,885,887,884,35831
20240311,111400,6381889711,885,881,887,881,39027
20240311,111300,6347388782,881,881,882,878,20670
20240311,111200,6329195516,881,879,882,879,20305
20240311,111100,6311325107,879,877,879,877,7236
20240311,111000,6304972936,878,873,878,872,8621
20240311,110900,6297427043,875,874,876,873,6031
20240311,110800,6292152149,873,874,876,871,7309
20240311,110700,6285773022,878,866,879,866,26137
20240311,110600,6262952842,865,864,867,863,6359
20240311,110500,6257453660,864,867,867,863,3873
20240311,110400,6254104959,867,867,867,864,6884
20240311,110300,6248143357,867,865,867,864,7432
20240311,110200,6241704337,866,865,866,862,11896
20240311,110100,6231416223,866,865,866,862,24121
20240311,110000,6210614575,866,864,866,862,8404
20240311,105900,6203354074,865,869,869,865,4139
20240311,105800,6199763367,869,864,869,863,31491
20240311,105700,6172537611,864,864,865,862,7810
20240311,105600,6165796826,864,866,866,861,8979
20240311,105500,6158045920,866,862,867,861,22306
20240311,105400,6138784435,862,862,863,862,11932
20240311,105300,6128491836,862,864,865,862,18264
20240311,105200,6112729299,866,863,872,862,11079
20240311,105100,6103161099,863,863,863,862,13053
20240311,105000,6091904673,863,865,865,862,32747
20240311,104900,6063639198,866,868,869,864,17770
20240311,104800,6048246295,866,871,872,866,39789
20240311,104700,6013669596,872,877,878,871,15693
20240311,104600,5999956894,878,879,880,877,21990
20240311,104500,5980646939,878,874,880,874,7860
20240311,104400,5973742042,880,872,880,872,36687
20240311,104300,5941648359,873,878,879,871,31615
20240311,104200,5914003008,879,881,882,877,25702
20240311,104100,5891376733,882,876,882,876,17987
20240311,104000,5875559642,877,881,881,876,34904
20240311,103900,5844947423,881,883,883,875,75308
20240311,103800,5778777392,883,877,883,877,22770
20240311,103700,5758742473,879,880,882,877,16546
20240311,103600,5744193730,882,880,883,878,18820
20240311,103500,5727607666,883,882,886,880,45226
20240311,103400,5687655814,880,887,887,880,50002
20240311,103300,5643477891,883,895,895,883,82903
20240311,103200,5569835415,887,876,895,873,104235
20240311,103100,5477589778,877,874,880,874,46532
20240311,103000,5436745435,873,870,873,868,29451
20240311,102900,5411108389,871,873,874,870,18190
20240311,102800,5395232440,874,870,875,869,58863
20240311,102700,5343828036,870,865,870,865,31985
20240311,102600,5316032213,865,864,869,864,15766
20240311,102500,5302378533,865,863,866,863,23607
20240311,102400,5281963913,862,858,862,856,20676
20240311,102300,5264197924,856,853,856,853,14651
20240311,102200,5251684743,853,854,854,851,6134
20240311,102100,5246452554,855,854,856,851,9206
20240311,102000,5238598851,851,850,853,850,21831
20240311,101900,5220008527,851,851,852,850,13389
20240311,101800,5208617840,851,852,852,849,14831
20240311,101700,5195997887,851,853,853,850,50079
20240311,101600,5153398905,853,853,854,851,21433
20240311,101500,5135121109,854,858,858,853,73153
20240311,101400,5072608603,858,862,863,858,51697
20240311,101300,5028106425,861,865,866,861,30300
20240311,101200,5001919856,866,860,867,860,23968
20240311,101100,4981208594,862,865,867,860,68736
20240311,101000,4921887198,867,865,868,863,26178
20240311,100900,4899241020,865,862,869,862,14919
20240311,100800,4886347017,866,869,872,862,33815
20240311,100700,4857022173,870,867,872,866,40880
20240311,100600,4821513176,872,862,872,862,35581
20240311,100500,4790629036,871,856,871,855,78375
20240311,100400,4722911985,860,860,860,855,26133
20240311,100300,4700495629,860,860,861,857,30057
20240311,100200,4674696386,858,860,861,857,64539
20240311,100100,4619282179,861,866,867,861,34376
20240311,100000,4589598429,867,869,869,866,1329
20240311,095900,4588445398,869,868,869,865,30390
20240311,095800,4562119792,869,870,871,868,11293
20240311,095700,4552293005,870,869,870,867,6752
20240311,095600,4546431520,869,869,869,867,12139
20240311,095500,4535893572,869,867,869,867,5511
20240311,095400,4531109891,867,870,870,867,6292
20240311,095300,4525643141,869,870,872,867,10894
20240311,095200,4516171470,869,869,870,867,3276
20240311,095100,4513326354,868,873,873,862,16242
20240311,095000,4499263251,873,868,875,866,41069
20240311,094900,4463570917,866,870,870,866,14513
20240311,094800,4450974402,871,866,871,861,13394
20240311,094700,4439386947,862,860,865,858,24655
20240311,094600,4418133115,861,858,861,855,34856
20240311,094500,4388289011,858,858,860,854,45097
20240311,094400,4349692821,852,865,866,852,117994
20240311,094300,4248225853,867,868,868,863,64517
20240311,094200,4192380301,866,867,874,866,43810
20240311,094100,4154339390,874,872,878,863,60566
20240311,094000,4101734941,877,863,880,857,73093
20240311,093900,4038593734,863,870,871,860,131014
20240311,093800,3924991155,870,879,879,870,55870
20240311,093700,3876231494,878,880,880,875,47831
20240311,093600,3834266928,880,876,885,876,38655
20240311,093500,3800223972,875,885,886,875,111723
20240311,093400,3701872759,886,890,897,886,63220
20240311,093300,3645520005,893,888,893,885,58187
20240311,093200,3593788093,888,893,897,886,107107
20240311,093100,3498205595,893,882,893,882,84650
20240311,093000,3423101206,882,879,887,873,64726
20240311,092900,3366016295,872,897,897,869,277848
20240311,092800,3121084912,900,900,905,895,153642
20240311,092700,2982794696,900,890,910,890,451600
20240311,092600,2576001191,888,895,896,883,243853
20240311,092500,2359067398,896,888,897,888,207148
20240311,092400,2174313437,890,890,892,888,184776
20240311,092300,2009886540,890,890,890,890,0
20240311,092200,2009886540,890,890,892,888,85399
20240311,092100,1933842471,890,880,892,877,294022
20240311,092000,1672833228,880,882,883,876,70436
20240311,091900,1610867099,882,873,883,867,152103
20240311,091800,1477546474,875,875,876,873,88880
20240311,091700,1399820242,875,872,875,869,55721
20240311,091600,1351109119,872,867,875,865,103408
20240311,091500,1261148937,867,866,868,865,79784
20240311,091400,1192013919,864,863,866,859,63080
20240311,091300,1137586117,863,862,865,861,70591
20240311,091200,1076682803,862,855,863,850,98579
20240311,091100,992143563,852,850,855,849,53094
20240311,091000,946867967,852,856,860,848,83616
20240311,090900,875478111,856,854,858,852,111690
20240311,090800,779813935,854,839,859,837,171999
20240311,090700,633889181,842,836,842,835,51872
20240311,090600,590334925,835,840,846,833,125290
20240311,090500,485106691,840,836,842,830,144711
20240311,090400,363823133,836,830,838,830,82046
20240311,090300,295312634,830,818,834,818,126545
20240311,090200,190483208,818,807,821,807,33546
20240311,090100,163155997,806,815,821,806,36494
20240311,090000,133539144,819,811,822,809,140428