KissMeData/060560/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,193800,4156461430,1219,1219,1219,1219,23095
20240304,193700,4156461430,1219,1219,1219,1219,0
20240304,193600,4156461430,1219,1219,1219,1219,0
20240304,193500,4156461430,1219,1219,1219,1219,0
20240304,193400,4156461430,1219,1219,1219,1219,0
20240304,193300,4156461430,1219,1219,1219,1219,0
20240304,193200,4156461430,1219,1219,1219,1219,0
20240304,193100,4156461430,1219,1219,1219,1219,0
20240304,193000,4156461430,1219,1219,1219,1219,0
20240304,192900,4156461430,1219,1219,1219,1219,0
20240304,192800,4156461430,1219,1219,1219,1219,0
20240304,192700,4156461430,1219,1219,1219,1219,0
20240304,192600,4156461430,1219,1219,1219,1219,0
20240304,192500,4156461430,1219,1219,1219,1219,0
20240304,192400,4156461430,1219,1219,1219,1219,0
20240304,192300,4156461430,1219,1219,1219,1219,0
20240304,192200,4156461430,1219,1219,1219,1219,0
20240304,192100,4156461430,1219,1219,1219,1219,0
20240304,192000,4156461430,1219,1219,1219,1219,0
20240304,191900,4156461430,1219,1219,1219,1219,0
20240304,191800,4156461430,1219,1219,1219,1219,0
20240304,191700,4156461430,1219,1219,1219,1219,0
20240304,191600,4156461430,1219,1219,1219,1219,0
20240304,191500,4156461430,1219,1219,1219,1219,0
20240304,191400,4156461430,1219,1219,1219,1219,0
20240304,191300,4156461430,1219,1219,1219,1219,0
20240304,191200,4156461430,1219,1219,1219,1219,0
20240304,191100,4156461430,1219,1219,1219,1219,0
20240304,191000,4156461430,1219,1219,1219,1219,0
20240304,190900,4156461430,1219,1219,1219,1219,0
20240304,190800,4156461430,1219,1219,1219,1219,23095
20240304,190700,4156461430,1219,1219,1219,1219,0
20240304,190600,4156461430,1219,1219,1219,1219,0
20240304,190500,4156461430,1219,1219,1219,1219,0
20240304,190400,4156461430,1219,1219,1219,1219,0
20240304,190300,4156461430,1219,1219,1219,1219,0
20240304,190200,4156461430,1219,1219,1219,1219,0
20240304,190100,4156461430,1219,1219,1219,1219,0
20240304,190000,4156461430,1219,1219,1219,1219,0
20240304,185900,4156461430,1219,1219,1219,1219,0
20240304,185800,4156461430,1219,1219,1219,1219,0
20240304,185700,4156461430,1219,1219,1219,1219,0
20240304,185600,4156461430,1219,1219,1219,1219,0
20240304,185500,4156461430,1219,1219,1219,1219,0
20240304,185400,4156461430,1219,1219,1219,1219,0
20240304,185300,4156461430,1219,1219,1219,1219,0
20240304,185200,4156461430,1219,1219,1219,1219,0
20240304,185100,4156461430,1219,1219,1219,1219,0
20240304,185000,4156461430,1219,1219,1219,1219,0
20240304,184900,4156461430,1219,1219,1219,1219,0
20240304,184800,4156461430,1219,1219,1219,1219,0
20240304,184700,4156461430,1219,1219,1219,1219,0
20240304,184600,4156461430,1219,1219,1219,1219,0
20240304,184500,4156461430,1219,1219,1219,1219,0
20240304,184400,4156461430,1219,1219,1219,1219,0
20240304,184300,4156461430,1219,1219,1219,1219,0
20240304,184200,4156461430,1219,1219,1219,1219,0
20240304,184100,4156461430,1219,1219,1219,1219,0
20240304,184000,4156461430,1219,1219,1219,1219,0
20240304,183900,4156461430,1219,1219,1219,1219,0
20240304,183800,4156461430,1219,1219,1219,1219,23095
20240304,183700,4156461430,1219,1219,1219,1219,0
20240304,183600,4156461430,1219,1219,1219,1219,0
20240304,183500,4156461430,1219,1219,1219,1219,0
20240304,183400,4156461430,1219,1219,1219,1219,0
20240304,183300,4156461430,1219,1219,1219,1219,0
20240304,183200,4156461430,1219,1219,1219,1219,0
20240304,183100,4156461430,1219,1219,1219,1219,0
20240304,183000,4156461430,1219,1219,1219,1219,0
20240304,182900,4156461430,1219,1219,1219,1219,0
20240304,182800,4156461430,1219,1219,1219,1219,0
20240304,182700,4156461430,1219,1219,1219,1219,0
20240304,182600,4156461430,1219,1219,1219,1219,0
20240304,182500,4156461430,1219,1219,1219,1219,0
20240304,182400,4156461430,1219,1219,1219,1219,0
20240304,182300,4156461430,1219,1219,1219,1219,0
20240304,182200,4156461430,1219,1219,1219,1219,0
20240304,182100,4156461430,1219,1219,1219,1219,0
20240304,182000,4156461430,1219,1219,1219,1219,0
20240304,181900,4156461430,1219,1219,1219,1219,0
20240304,181800,4156461430,1219,1219,1219,1219,0
20240304,181700,4156461430,1219,1219,1219,1219,0
20240304,181600,4156461430,1219,1219,1219,1219,0
20240304,181500,4156461430,1219,1219,1219,1219,0
20240304,181400,4156461430,1219,1219,1219,1219,0
20240304,181300,4156461430,1219,1219,1219,1219,0
20240304,181200,4156461430,1219,1219,1219,1219,0
20240304,181100,4156461430,1219,1219,1219,1219,0
20240304,181000,4156461430,1219,1219,1219,1219,0
20240304,180900,4156461430,1219,1219,1219,1219,0
20240304,180800,4156461430,1219,1219,1219,1219,23095
20240304,180700,4156461430,1219,1219,1219,1219,0
20240304,180600,4156461430,1219,1219,1219,1219,0
20240304,180500,4156461430,1219,1219,1219,1219,0
20240304,180400,4156461430,1219,1219,1219,1219,0
20240304,180300,4156461430,1219,1219,1219,1219,0
20240304,180200,4156461430,1219,1219,1219,1219,0
20240304,180100,4156461430,1219,1219,1219,1219,0
20240304,180000,4156461430,1219,1219,1219,1219,0
20240304,175900,4156461430,1219,1219,1219,1219,0
20240304,175800,4156461430,1219,1219,1219,1219,0
20240304,175700,4156461430,1219,1219,1219,1219,0
20240304,175600,4156461430,1219,1219,1219,1219,0
20240304,175500,4156461430,1219,1219,1219,1219,0
20240304,175400,4156461430,1219,1219,1219,1219,0
20240304,175300,4156461430,1219,1219,1219,1219,0
20240304,175200,4156461430,1219,1219,1219,1219,0
20240304,175100,4156461430,1219,1219,1219,1219,0
20240304,175000,4156461430,1219,1219,1219,1219,0
20240304,174900,4156461430,1219,1219,1219,1219,0
20240304,174800,4156461430,1219,1219,1219,1219,0
20240304,174700,4156461430,1219,1219,1219,1219,0
20240304,174600,4156461430,1219,1219,1219,1219,0
20240304,174500,4156461430,1219,1219,1219,1219,0
20240304,174400,4156461430,1219,1219,1219,1219,0
20240304,174300,4156461430,1219,1219,1219,1219,0
20240304,174200,4156461430,1219,1219,1219,1219,0
20240304,174100,4156461430,1219,1219,1219,1219,0
20240304,174000,4156461430,1219,1219,1219,1219,0
20240304,173900,4156461430,1219,1219,1219,1219,0
20240304,173800,4156461430,1219,1219,1219,1219,23095
20240304,173700,4156461430,1219,1219,1219,1219,0
20240304,173600,4156461430,1219,1219,1219,1219,0
20240304,173500,4156461430,1219,1219,1219,1219,0
20240304,173400,4156461430,1219,1219,1219,1219,0
20240304,173300,4156461430,1219,1219,1219,1219,0
20240304,173200,4156461430,1219,1219,1219,1219,0
20240304,173100,4156461430,1219,1219,1219,1219,0
20240304,173000,4156461430,1219,1219,1219,1219,0
20240304,172900,4156461430,1219,1219,1219,1219,0
20240304,172800,4156461430,1219,1219,1219,1219,0
20240304,172700,4156461430,1219,1219,1219,1219,0
20240304,172600,4156461430,1219,1219,1219,1219,0
20240304,172500,4156461430,1219,1219,1219,1219,0
20240304,172400,4156461430,1219,1219,1219,1219,0
20240304,172300,4156461430,1219,1219,1219,1219,0
20240304,172200,4156461430,1219,1219,1219,1219,0
20240304,172100,4156461430,1219,1219,1219,1219,0
20240304,172000,4156461430,1219,1219,1219,1219,0
20240304,171900,4156461430,1219,1219,1219,1219,0
20240304,171800,4156461430,1219,1219,1219,1219,0
20240304,171700,4156461430,1219,1219,1219,1219,0
20240304,171600,4156461430,1219,1219,1219,1219,0
20240304,171500,4156461430,1219,1219,1219,1219,0
20240304,171400,4156461430,1219,1219,1219,1219,0
20240304,171300,4156461430,1219,1219,1219,1219,0
20240304,171200,4156461430,1219,1219,1219,1219,0
20240304,171100,4156461430,1219,1219,1219,1219,0
20240304,171000,4156461430,1219,1219,1219,1219,0
20240304,170900,4156461430,1219,1219,1219,1219,0
20240304,170800,4156461430,1219,1219,1219,1219,23095
20240304,170700,4156461430,1219,1219,1219,1219,0
20240304,170600,4156461430,1219,1219,1219,1219,0
20240304,170500,4156461430,1219,1219,1219,1219,0
20240304,170400,4156461430,1219,1219,1219,1219,0
20240304,170300,4156461430,1219,1219,1219,1219,0
20240304,170200,4156461430,1219,1219,1219,1219,0
20240304,170100,4156461430,1219,1219,1219,1219,0
20240304,170000,4156461430,1219,1219,1219,1219,0
20240304,165900,4156461430,1219,1219,1219,1219,0
20240304,165800,4156461430,1219,1219,1219,1219,0
20240304,165700,4156461430,1219,1219,1219,1219,0
20240304,165600,4156461430,1219,1219,1219,1219,0
20240304,165500,4156461430,1219,1219,1219,1219,0
20240304,165400,4156461430,1219,1219,1219,1219,0
20240304,165300,4156461430,1219,1219,1219,1219,0
20240304,165200,4156461430,1219,1219,1219,1219,0
20240304,165100,4156461430,1219,1219,1219,1219,0
20240304,165000,4156461430,1219,1219,1219,1219,0
20240304,164900,4156461430,1219,1219,1219,1219,0
20240304,164800,4156461430,1219,1219,1219,1219,0
20240304,164700,4156461430,1219,1219,1219,1219,0
20240304,164600,4156461430,1219,1219,1219,1219,0
20240304,164500,4156461430,1219,1219,1219,1219,0
20240304,164400,4156461430,1219,1219,1219,1219,0
20240304,164300,4156461430,1219,1219,1219,1219,0
20240304,164200,4156461430,1219,1219,1219,1219,0
20240304,164100,4156461430,1219,1219,1219,1219,0
20240304,164000,4156461430,1219,1219,1219,1219,0
20240304,163900,4156461430,1219,1219,1219,1219,0
20240304,163800,4156461430,1219,1219,1219,1219,23095
20240304,163700,4156461430,1219,1219,1219,1219,0
20240304,163600,4156461430,1219,1219,1219,1219,0
20240304,163500,4156461430,1219,1219,1219,1219,0
20240304,163400,4156461430,1219,1219,1219,1219,0
20240304,163300,4156461430,1219,1219,1219,1219,0
20240304,163200,4156461430,1219,1219,1219,1219,0
20240304,163100,4156461430,1219,1219,1219,1219,0
20240304,163000,4156461430,1219,1219,1219,1219,0
20240304,162900,4156461430,1219,1219,1219,1219,0
20240304,162800,4156461430,1219,1219,1219,1219,0
20240304,162700,4156461430,1219,1219,1219,1219,0
20240304,162600,4156461430,1219,1219,1219,1219,0
20240304,162500,4156461430,1219,1219,1219,1219,0
20240304,162400,4156461430,1219,1219,1219,1219,0
20240304,162300,4156461430,1219,1219,1219,1219,0
20240304,162200,4156461430,1219,1219,1219,1219,0
20240304,162100,4156461430,1219,1219,1219,1219,0
20240304,162000,4156461430,1219,1219,1219,1219,0
20240304,161900,4156461430,1219,1219,1219,1219,0
20240304,161800,4156461430,1219,1219,1219,1219,0
20240304,161700,4156461430,1219,1219,1219,1219,0
20240304,161600,4156461430,1219,1219,1219,1219,0
20240304,161500,4156461430,1219,1219,1219,1219,0
20240304,161400,4156461430,1219,1219,1219,1219,0
20240304,161300,4156461430,1219,1219,1219,1219,0
20240304,161200,4156461430,1219,1219,1219,1219,0
20240304,161100,4156461430,1219,1219,1219,1219,0
20240304,161000,4156461430,1219,1219,1219,1219,0
20240304,160900,4156461430,1219,1219,1219,1219,0
20240304,160800,4156461430,1219,1219,1219,1219,23095
20240304,160700,4156461430,1219,1219,1219,1219,0
20240304,160600,4156461430,1219,1219,1219,1219,0
20240304,160500,4156461430,1219,1219,1219,1219,0
20240304,160400,4156461430,1219,1219,1219,1219,0
20240304,160300,4156461430,1219,1219,1219,1219,0
20240304,160200,4156461430,1219,1219,1219,1219,0
20240304,160100,4156461430,1219,1219,1219,1219,0
20240304,160000,4156461430,1219,1219,1219,1219,0
20240304,155900,4156461430,1219,1219,1219,1219,0
20240304,155800,4156461430,1219,1219,1219,1219,0
20240304,155700,4156461430,1219,1219,1219,1219,0
20240304,155600,4156461430,1219,1219,1219,1219,0
20240304,155500,4156461430,1219,1219,1219,1219,0
20240304,155400,4156461430,1219,1219,1219,1219,0
20240304,155300,4156461430,1219,1219,1219,1219,0
20240304,155200,4156461430,1219,1219,1219,1219,0
20240304,155100,4156461430,1219,1219,1219,1219,0
20240304,155000,4156461430,1219,1219,1219,1219,0
20240304,154900,4156461430,1219,1219,1219,1219,0
20240304,154800,4156461430,1219,1219,1219,1219,0
20240304,154700,4156461430,1219,1219,1219,1219,0
20240304,154600,4156461430,1219,1219,1219,1219,0
20240304,154500,4156461430,1219,1219,1219,1219,0
20240304,154400,4156461430,1219,1219,1219,1219,0
20240304,154300,4156461430,1219,1219,1219,1219,0
20240304,154200,4156461430,1219,1219,1219,1219,0
20240304,154100,4156461430,1219,1219,1219,1219,0
20240304,154000,4156461430,1219,1219,1219,1219,0
20240304,153900,4156461430,1219,1219,1219,1219,0
20240304,153800,4156461430,1219,1219,1219,1219,23095
20240304,153700,4156461430,1219,1219,1219,1219,0
20240304,153600,4156461430,1219,1219,1219,1219,0
20240304,153500,4156461430,1219,1219,1219,1219,0
20240304,153400,4156461430,1219,1219,1219,1219,0
20240304,153300,4156461430,1219,1219,1219,1219,0
20240304,153200,4156461430,1219,1219,1219,1219,0
20240304,153100,4156461430,1219,1219,1219,1219,0
20240304,153000,4156461430,1219,1219,1219,1219,23095
20240304,152900,4128308625,1211,1211,1211,1211,0
20240304,152800,4128308625,1211,1211,1211,1211,0
20240304,152700,4128308625,1211,1211,1211,1211,0
20240304,152600,4128308625,1211,1211,1211,1211,0
20240304,152500,4128308625,1211,1211,1211,1211,0
20240304,152400,4128308625,1211,1211,1211,1211,0
20240304,152300,4128308625,1211,1211,1211,1211,0
20240304,152200,4128308625,1211,1211,1211,1211,0
20240304,152100,4128308625,1211,1211,1211,1211,0
20240304,152000,4128308625,1211,1211,1211,1211,0
20240304,151900,4128308625,1211,1211,1211,1207,642
20240304,151800,4127532963,1213,1207,1213,1207,406
20240304,151700,4127042915,1207,1213,1213,1206,4624
20240304,151600,4121463707,1213,1213,1213,1213,15
20240304,151500,4121445512,1208,1213,1213,1207,7848
20240304,151400,4111949581,1213,1213,1213,1213,7
20240304,151300,4111941090,1214,1207,1214,1207,224
20240304,151200,4111669970,1207,1211,1211,1207,40500
20240304,151100,4062686152,1211,1215,1215,1211,440
20240304,151000,4062153072,1209,1211,1211,1209,3461
20240304,150900,4057967767,1212,1212,1212,1211,183
20240304,150800,4057745995,1217,1216,1217,1216,200
20240304,150700,4057502604,1217,1217,1217,1217,0
20240304,150600,4057502604,1217,1217,1217,1217,0
20240304,150500,4057502604,1217,1217,1217,1217,164
20240304,150400,4057303016,1213,1213,1213,1210,3026
20240304,150300,4053641418,1213,1213,1213,1213,100
20240304,150200,4053520118,1210,1214,1214,1210,24042
20240304,150100,4024390319,1214,1214,1214,1214,1098
20240304,150000,4023057347,1217,1215,1217,1215,577
20240304,145900,4022355292,1214,1214,1214,1214,1258
20240304,145800,4020828080,1216,1216,1216,1216,1047
20240304,145700,4019554928,1216,1214,1216,1214,2772
20240304,145600,4016189520,1216,1216,1216,1216,0
20240304,145500,4016189520,1216,1214,1216,1214,1200
20240304,145400,4014732320,1214,1215,1215,1214,6296
20240304,145300,4007088082,1217,1214,1217,1214,62
20240304,145200,4007012784,1215,1216,1216,1215,641
20240304,145100,4006233831,1217,1215,1217,1214,126
20240304,145000,4006080783,1215,1215,1215,1215,0
20240304,144900,4006080783,1215,1215,1215,1215,1751
20240304,144800,4003953318,1214,1215,1215,1214,3035
20240304,144700,4000266828,1214,1214,1215,1214,1589
20240304,144600,3998337199,1215,1216,1216,1214,4113
20240304,144500,3993342139,1217,1215,1217,1215,1350
20240304,144400,3991699889,1218,1215,1218,1215,504
20240304,144300,3991087519,1214,1214,1214,1214,27
20240304,144200,3991054741,1214,1214,1214,1214,20
20240304,144100,3991030461,1214,1219,1219,1214,490
20240304,144000,3990434656,1213,1214,1220,1213,2638
20240304,143900,3987223829,1212,1212,1212,1212,0
20240304,143800,3987223829,1212,1217,1217,1212,92
20240304,143700,3987112315,1211,1211,1211,1211,703
20240304,143600,3986260982,1211,1211,1211,1211,597
20240304,143500,3985538015,1209,1209,1209,1209,2622
20240304,143400,3982368017,1209,1209,1209,1209,5
20240304,143300,3982361972,1218,1214,1218,1209,648
20240304,143200,3981574875,1208,1210,1210,1208,5000
20240304,143100,3975532734,1210,1208,1210,1208,99
20240304,143000,3975413140,1216,1213,1216,1208,18179
20240304,142900,3953409688,1213,1215,1215,1213,1851
20240304,142800,3951162857,1215,1215,1215,1215,2
20240304,142700,3951160427,1212,1213,1219,1212,1109
20240304,142600,3949815702,1212,1217,1218,1212,3764
20240304,142500,3945241027,1217,1217,1217,1214,60
20240304,142400,3945168014,1217,1215,1218,1211,13068
20240304,142300,3929310781,1214,1215,1215,1214,6348
20240304,142200,3921601253,1215,1218,1218,1215,357
20240304,142100,3921167423,1218,1219,1219,1215,1162
20240304,142000,3919754983,1219,1219,1219,1219,136
20240304,141900,3919589199,1215,1220,1220,1215,5921
20240304,141800,3912391990,1220,1219,1220,1219,1944
20240304,141700,3910021335,1219,1216,1219,1216,1137
20240304,141600,3908638332,1215,1221,1221,1215,4661
20240304,141500,3902969602,1221,1219,1221,1219,898
20240304,141400,3901874144,1219,1221,1221,1219,956
20240304,141300,3900708730,1221,1219,1221,1218,1155
20240304,141200,3899300690,1219,1219,1219,1219,1121
20240304,141100,3897934191,1217,1219,1219,1217,333
20240304,141000,3897528830,1219,1219,1219,1219,207
20240304,140900,3897276497,1219,1216,1219,1215,3425
20240304,140800,3893111696,1215,1218,1221,1215,16082
20240304,140700,3873559050,1218,1222,1222,1218,620
20240304,140600,3872802872,1222,1220,1222,1220,66
20240304,140500,3872722272,1220,1223,1223,1218,926
20240304,140400,3871591118,1223,1216,1223,1216,2412
20240304,140300,3868658119,1215,1224,1224,1215,20938
20240304,140200,3843164066,1224,1224,1224,1220,1297
20240304,140100,3841581610,1220,1224,1224,1220,852
20240304,140000,3840541752,1224,1225,1225,1224,52
20240304,135900,3840478053,1217,1225,1225,1217,2652
20240304,135800,3837247033,1220,1220,1220,1220,24346
20240304,135700,3807544913,1219,1220,1221,1219,19042
20240304,135600,3784314140,1220,1222,1226,1219,27130
20240304,135500,3751215277,1222,1228,1228,1221,34503
20240304,135400,3709048125,1224,1227,1227,1224,1061
20240304,135300,3707748944,1228,1228,1228,1228,0
20240304,135200,3707748944,1228,1228,1228,1228,0
20240304,135100,3707748944,1228,1228,1228,1228,791
20240304,135000,3706777596,1228,1227,1228,1227,1149
20240304,134900,3705367673,1223,1223,1227,1223,300
20240304,134800,3705000768,1228,1228,1228,1228,1
20240304,134700,3704999540,1228,1224,1229,1223,3100
20240304,134600,3701201649,1223,1222,1228,1222,2218
20240304,134500,3698488848,1221,1221,1222,1221,1397
20240304,134400,3696783030,1220,1227,1230,1220,11268
20240304,134300,3683020763,1227,1228,1228,1220,18203
20240304,134200,3660743787,1227,1229,1232,1227,2728
20240304,134100,3657392230,1229,1229,1233,1229,3793
20240304,134000,3652728104,1233,1232,1233,1232,1280
20240304,133900,3651150690,1232,1228,1233,1228,7268
20240304,133800,3642207055,1227,1228,1230,1227,4638
20240304,133700,3636507334,1227,1224,1227,1224,2510
20240304,133600,3633428407,1225,1223,1225,1220,3267
20240304,133500,3629431364,1220,1219,1224,1219,1610
20240304,133400,3627467165,1219,1219,1224,1219,1733
20240304,133300,3625350198,1224,1219,1224,1218,2649
20240304,133200,3622121234,1225,1224,1225,1218,9269
20240304,133100,3610819134,1225,1222,1226,1220,12721
20240304,133000,3595294692,1222,1226,1226,1222,643
20240304,132900,3594508640,1226,1227,1227,1226,4157
20240304,132800,3589412155,1226,1225,1228,1225,41467
20240304,132700,3538587846,1225,1220,1226,1220,20129
20240304,132600,3513945800,1220,1222,1222,1218,5908
20240304,132500,3506743881,1222,1218,1222,1216,25975
20240304,132400,3475090132,1218,1223,1223,1218,15858
20240304,132300,3455753428,1223,1222,1224,1220,6901
20240304,132200,3447326789,1220,1222,1226,1218,45156
20240304,132100,3392163613,1222,1238,1238,1222,136677
20240304,132000,3224310385,1233,1245,1245,1232,84950
20240304,131900,3119364127,1240,1245,1247,1240,34772
20240304,131800,3076224831,1240,1250,1250,1240,29181
20240304,131700,3039915537,1250,1249,1255,1240,132674
20240304,131600,2874786088,1246,1248,1250,1246,23966
20240304,131500,2844881719,1248,1251,1251,1244,47307
20240304,131400,2785872190,1251,1253,1258,1245,76477
20240304,131300,2690238758,1253,1260,1265,1252,84965
20240304,131200,2583525787,1258,1246,1270,1245,216609
20240304,131100,2310529651,1245,1256,1257,1244,133701
20240304,131000,2143146614,1251,1267,1271,1240,352054
20240304,130900,1703588002,1264,1250,1290,1250,523342
20240304,130800,1036367322,1251,1243,1254,1243,95167
20240304,130700,917471025,1243,1242,1243,1242,2729
20240304,130600,914079200,1243,1241,1243,1241,3585
20240304,130500,909629550,1241,1242,1243,1240,3902
20240304,130400,904782085,1241,1242,1242,1241,1010
20240304,130300,903528665,1242,1242,1242,1240,2190
20240304,130200,900810961,1242,1241,1242,1241,1295
20240304,130100,899203781,1242,1243,1244,1241,549
20240304,130000,898522013,1241,1241,1241,1241,0
20240304,125900,898522013,1241,1245,1246,1241,1486
20240304,125800,896670816,1240,1244,1244,1240,2449
20240304,125700,893627924,1238,1243,1245,1238,1116
20240304,125600,892239332,1246,1235,1246,1235,32195
20240304,125500,852306157,1235,1236,1236,1235,1376
20240304,125400,850605430,1236,1236,1236,1236,181
20240304,125300,850381714,1236,1238,1238,1235,1362
20240304,125200,848699184,1238,1238,1239,1238,2024
20240304,125100,846193471,1239,1240,1241,1234,11082
20240304,125000,832480906,1242,1245,1245,1240,10054
20240304,124900,819989484,1246,1245,1246,1243,15809
20240304,124800,800307735,1245,1242,1246,1242,13277
20240304,124700,783790685,1242,1241,1242,1241,4773
20240304,124600,777863466,1241,1240,1241,1240,5669
20240304,124500,770830593,1240,1240,1240,1240,309
20240304,124400,770447433,1240,1240,1241,1239,5697
20240304,124300,763383555,1240,1239,1240,1239,17338
20240304,124200,741886536,1240,1239,1240,1239,3256
20240304,124100,737851336,1239,1238,1239,1237,9523
20240304,124000,726054283,1238,1236,1238,1236,9444
20240304,123900,714370764,1236,1235,1236,1235,9118
20240304,123800,703106896,1235,1235,1235,1234,2461
20240304,123700,700068253,1235,1234,1235,1234,789
20240304,123600,699094320,1234,1234,1235,1232,5720
20240304,123500,692032364,1234,1233,1234,1232,1544
20240304,123400,690128115,1233,1233,1234,1231,12481
20240304,123300,674739255,1233,1232,1233,1232,1308
20240304,123200,673126494,1233,1232,1233,1232,6009
20240304,123100,665718197,1233,1233,1233,1233,207
20240304,123000,665462966,1233,1233,1233,1233,100
20240304,122900,665339666,1233,1233,1233,1233,200
20240304,122800,665093066,1233,1232,1233,1232,8430
20240304,122700,654703276,1233,1233,1233,1232,1911
20240304,122600,652347014,1233,1232,1233,1232,570
20240304,122500,651644770,1232,1232,1233,1232,8795
20240304,122400,640809324,1233,1233,1233,1232,4341
20240304,122300,635460568,1232,1231,1232,1231,6366
20240304,122200,627619583,1230,1231,1231,1230,3354
20240304,122100,623490839,1230,1230,1231,1230,2700
20240304,122000,620169836,1230,1229,1230,1229,18617
20240304,121900,597280159,1229,1229,1229,1228,1615
20240304,121800,595296935,1228,1228,1229,1228,817
20240304,121700,594293654,1228,1228,1228,1228,250
20240304,121600,593986654,1229,1229,1229,1229,0
20240304,121500,593986654,1229,1229,1229,1229,0
20240304,121400,593986654,1229,1229,1229,1229,0
20240304,121300,593986654,1229,1226,1229,1226,1114
20240304,121200,592620884,1226,1226,1226,1226,1525
20240304,121100,590751234,1226,1226,1226,1226,2
20240304,121000,590748782,1225,1226,1226,1225,393
20240304,120900,590266996,1229,1229,1229,1229,6
20240304,120800,590259622,1226,1226,1226,1226,11473
20240304,120700,576193724,1229,1227,1229,1227,2395
20240304,120600,573252698,1227,1227,1227,1227,608
20240304,120500,572506682,1227,1227,1227,1227,3001
20240304,120400,568824455,1227,1227,1227,1227,2
20240304,120300,568822001,1225,1225,1225,1225,197
20240304,120200,568580676,1226,1226,1226,1226,18
20240304,120100,568558608,1227,1227,1227,1227,0
20240304,120000,568558608,1227,1227,1227,1227,0
20240304,115900,568558608,1227,1226,1227,1225,2265
20240304,115800,565781801,1226,1226,1226,1226,1
20240304,115700,565780575,1226,1226,1226,1226,0
20240304,115600,565780575,1226,1226,1226,1226,1
20240304,115500,565779349,1226,1226,1226,1226,240
20240304,115400,565485109,1226,1225,1226,1225,115
20240304,115300,565344220,1226,1226,1226,1226,0
20240304,115200,565344220,1226,1226,1226,1226,3
20240304,115100,565340542,1225,1226,1226,1225,22
20240304,115000,565313572,1226,1225,1226,1225,14
20240304,114900,565296420,1226,1226,1226,1226,0
20240304,114800,565296420,1226,1226,1226,1223,451
20240304,114700,564744037,1226,1226,1226,1226,0
20240304,114600,564744037,1226,1226,1226,1226,0
20240304,114500,564744037,1226,1227,1227,1226,4194
20240304,114400,559598193,1227,1227,1227,1227,0
20240304,114300,559598193,1227,1227,1227,1227,0
20240304,114200,559598193,1227,1227,1227,1227,2
20240304,114100,559595739,1227,1227,1227,1227,1
20240304,114000,559594512,1226,1226,1226,1226,20
20240304,113900,559569992,1228,1226,1228,1226,11
20240304,113800,559556504,1228,1226,1228,1226,21
20240304,113700,559530756,1228,1228,1228,1228,0
20240304,113600,559530756,1228,1228,1228,1228,2
20240304,113500,559528300,1223,1223,1223,1223,33
20240304,113400,559487941,1228,1228,1228,1228,1
20240304,113300,559486713,1222,1228,1228,1222,12538
20240304,113200,544161811,1227,1227,1227,1227,10
20240304,113100,544149541,1228,1228,1229,1228,731
20240304,113000,543251580,1228,1228,1228,1228,0
20240304,112900,543251580,1228,1228,1228,1228,222
20240304,112800,542978964,1228,1225,1229,1225,29905
20240304,112700,506292895,1224,1223,1224,1223,4684
20240304,112600,500562500,1223,1223,1223,1223,0
20240304,112500,500562500,1223,1223,1223,1223,0
20240304,112400,500562500,1223,1221,1223,1221,881
20240304,112300,499486793,1222,1222,1222,1222,15
20240304,112200,499468463,1222,1221,1222,1221,704
20240304,112100,498608876,1222,1224,1224,1222,170
20240304,112000,498401084,1224,1224,1224,1224,123
20240304,111900,498250532,1226,1225,1226,1224,2649
20240304,111800,495006502,1225,1225,1225,1225,900
20240304,111700,493904002,1225,1224,1225,1224,2882
20240304,111600,490376431,1224,1224,1224,1224,0
20240304,111500,490376431,1224,1224,1224,1224,2
20240304,111400,490373983,1221,1221,1221,1221,383
20240304,111300,489906340,1224,1223,1224,1223,2
20240304,111200,489903893,1223,1223,1223,1223,200
20240304,111100,489659293,1224,1223,1224,1223,183
20240304,111000,489435483,1223,1223,1223,1223,122
20240304,110900,489286277,1223,1222,1223,1222,50
20240304,110800,489225175,1222,1220,1222,1220,566
20240304,110700,488534651,1220,1222,1223,1220,6275
20240304,110600,480868495,1223,1223,1224,1222,1742
20240304,110500,478736570,1224,1223,1224,1222,934
20240304,110400,477594994,1223,1223,1224,1223,2469
20240304,110300,474575400,1223,1224,1224,1223,142
20240304,110200,474401634,1224,1224,1224,1224,0
20240304,110100,474401634,1224,1224,1224,1224,162
20240304,110000,474203346,1224,1225,1225,1224,1714
20240304,105900,472105360,1225,1225,1225,1225,50
20240304,105800,472044110,1225,1224,1225,1224,252
20240304,105700,471735561,1224,1224,1224,1224,2
20240304,105600,471733113,1225,1223,1225,1223,169
20240304,105500,471526366,1225,1225,1225,1225,0
20240304,105400,471526366,1225,1225,1225,1225,10
20240304,105300,471514116,1225,1224,1225,1224,2503
20240304,105200,468450441,1224,1223,1224,1223,259
20240304,105100,468133681,1225,1225,1225,1225,24
20240304,105000,468104281,1225,1225,1225,1225,1
20240304,104900,468103056,1225,1224,1225,1224,1650
20240304,104800,466082200,1224,1223,1224,1223,563
20240304,104700,465393554,1223,1223,1223,1223,0
20240304,104600,465393554,1223,1223,1223,1223,233
20240304,104500,465108595,1223,1223,1223,1223,0
20240304,104400,465108595,1223,1223,1223,1223,120
20240304,104300,464961835,1223,1221,1223,1221,3
20240304,104200,464958169,1218,1218,1218,1218,0
20240304,104100,464958169,1218,1218,1218,1218,18
20240304,104000,464936245,1218,1220,1220,1218,161
20240304,103900,464739985,1220,1220,1220,1220,16
20240304,103800,464720465,1224,1224,1224,1224,12
20240304,103700,464705777,1226,1226,1226,1217,41474
20240304,103600,413926471,1226,1227,1227,1226,1322
20240304,103500,412304477,1227,1227,1227,1227,2205
20240304,103400,409598942,1228,1227,1228,1227,203
20240304,103300,409349858,1227,1228,1228,1227,1492
20240304,103200,407519173,1226,1226,1226,1226,765
20240304,103100,406581283,1226,1227,1227,1226,7918
20240304,103000,396872859,1228,1228,1228,1227,13923
20240304,102900,379787293,1228,1229,1229,1228,1828
20240304,102800,377541736,1228,1227,1228,1227,8205
20240304,102700,367468457,1227,1228,1228,1227,1852
20240304,102600,365195262,1228,1228,1229,1227,7255
20240304,102500,356286121,1227,1226,1227,1226,4345
20240304,102400,350955332,1226,1226,1226,1225,2227
20240304,102300,348225748,1224,1227,1227,1224,2386
20240304,102200,345304169,1227,1225,1227,1223,5085
20240304,102100,339074805,1226,1224,1227,1224,12942
20240304,102000,323213303,1224,1223,1224,1223,13061
20240304,101900,307226691,1224,1224,1224,1223,2850
20240304,101800,303739115,1224,1224,1224,1224,1838
20240304,101700,301489403,1224,1223,1224,1223,11986
20240304,101600,286829108,1224,1224,1224,1224,1707
20240304,101500,284739740,1225,1220,1225,1220,6227
20240304,101400,277120178,1220,1219,1223,1219,30436
20240304,101300,239979778,1219,1219,1219,1219,1
20240304,101200,239978559,1215,1215,1215,1215,0
20240304,101100,239978559,1215,1219,1219,1215,9
20240304,101000,239967620,1215,1219,1219,1215,4328
20240304,100900,234707685,1218,1218,1219,1218,4007
20240304,100800,229827157,1220,1220,1220,1219,5319
20240304,100700,223342985,1219,1219,1219,1219,500
20240304,100600,222733485,1220,1219,1220,1219,6620
20240304,100500,214663704,1220,1220,1220,1220,300
20240304,100400,214297704,1221,1221,1221,1221,0
20240304,100300,214297704,1221,1220,1221,1220,806
20240304,100200,213314381,1220,1216,1220,1216,17
20240304,100100,213293697,1220,1221,1223,1215,8972
20240304,100000,202332464,1220,1216,1220,1216,19027
20240304,095900,179150964,1216,1215,1216,1215,2564
20240304,095800,176035703,1214,1214,1214,1213,542
20240304,095700,175377717,1214,1214,1214,1213,1305
20240304,095600,173793533,1214,1213,1214,1213,1414
20240304,095500,172077465,1213,1213,1213,1213,250
20240304,095400,171774215,1213,1213,1213,1213,216
20240304,095300,171512207,1213,1211,1213,1211,6
20240304,095200,171504933,1212,1212,1212,1212,500
20240304,095100,170898933,1213,1212,1213,1212,2623
20240304,095000,167719855,1210,1213,1213,1210,63
20240304,094900,167643586,1211,1211,1211,1211,88
20240304,094800,167537018,1211,1211,1213,1211,5602
20240304,094700,160752992,1210,1210,1210,1210,0
20240304,094600,160752992,1210,1213,1213,1210,1032
20240304,094500,159502515,1214,1214,1214,1214,0
20240304,094400,159502515,1214,1213,1214,1213,97
20240304,094300,159384758,1213,1213,1213,1213,3
20240304,094200,159381119,1213,1211,1213,1211,1334
20240304,094100,157763259,1212,1213,1213,1212,11544
20240304,094000,143760988,1213,1214,1214,1213,10002
20240304,093900,131627661,1214,1215,1215,1214,136
20240304,093800,131462520,1215,1215,1215,1215,113
20240304,093700,131325225,1214,1214,1214,1214,0
20240304,093600,131325225,1214,1214,1214,1214,1
20240304,093500,131324011,1216,1216,1216,1216,1810
20240304,093400,129123051,1216,1216,1216,1216,0
20240304,093300,129123051,1216,1216,1216,1216,1
20240304,093200,129121835,1217,1217,1217,1217,0
20240304,093100,129121835,1217,1212,1217,1212,1256
20240304,093000,127598353,1217,1217,1217,1217,3
20240304,092900,127594702,1216,1215,1217,1212,936
20240304,092800,126458759,1215,1215,1215,1215,701
20240304,092700,125607044,1212,1212,1215,1212,1653
20240304,092600,123603596,1215,1212,1215,1212,97
20240304,092500,123486017,1215,1215,1215,1212,153
20240304,092400,123300479,1210,1215,1215,1210,25376
20240304,092300,92578359,1218,1218,1218,1215,9401
20240304,092200,81151339,1218,1216,1218,1216,1265
20240304,092100,79611026,1216,1214,1216,1210,12083
20240304,092000,64930536,1214,1213,1214,1213,828
20240304,091900,63925345,1214,1215,1215,1214,6214
20240304,091800,56376548,1215,1215,1215,1215,1178
20240304,091700,54945278,1214,1210,1214,1210,7827
20240304,091600,45455157,1209,1208,1209,1208,5657
20240304,091500,38618096,1208,1208,1208,1207,392
20240304,091400,38144748,1208,1207,1208,1207,4563
20240304,091300,32636323,1207,1209,1209,1207,2673
20240304,091200,29409174,1209,1209,1209,1208,233
20240304,091100,29127478,1209,1208,1209,1208,2369
20240304,091000,26265720,1207,1206,1208,1206,4097
20240304,090900,21320127,1202,1202,1202,1202,350
20240304,090800,20899427,1202,1204,1210,1202,3558
20240304,090700,16614339,1205,1202,1205,1202,5298
20240304,090600,10241800,1202,1202,1203,1202,602
20240304,090500,9517718,1203,1201,1203,1201,291
20240304,090400,9168012,1201,1201,1201,1201,89
20240304,090300,9061123,1201,1200,1201,1200,98
20240304,090200,8943522,1198,1198,1199,1198,1228
20240304,090100,7472375,1197,1196,1197,1196,4634
20240304,090000,1929148,1196,1196,1196,1196,1613