KissMeData/065650/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,194100,2419618383,1350,1350,1350,1350,74553
20240312,194000,2419618383,1350,1350,1350,1350,0
20240312,193900,2419618383,1350,1350,1350,1350,0
20240312,193800,2419618383,1350,1350,1350,1350,0
20240312,193700,2419618383,1350,1350,1350,1350,0
20240312,193600,2419618383,1350,1350,1350,1350,0
20240312,193500,2419618383,1350,1350,1350,1350,0
20240312,193400,2419618383,1350,1350,1350,1350,0
20240312,193300,2419618383,1350,1350,1350,1350,0
20240312,193200,2419618383,1350,1350,1350,1350,0
20240312,193100,2419618383,1350,1350,1350,1350,0
20240312,193000,2419618383,1350,1350,1350,1350,0
20240312,192900,2419618383,1350,1350,1350,1350,0
20240312,192800,2419618383,1350,1350,1350,1350,0
20240312,192700,2419618383,1350,1350,1350,1350,0
20240312,192600,2419618383,1350,1350,1350,1350,0
20240312,192500,2419618383,1350,1350,1350,1350,0
20240312,192400,2419618383,1350,1350,1350,1350,0
20240312,192300,2419618383,1350,1350,1350,1350,0
20240312,192200,2419618383,1350,1350,1350,1350,0
20240312,192100,2419618383,1350,1350,1350,1350,0
20240312,192000,2419618383,1350,1350,1350,1350,0
20240312,191900,2419618383,1350,1350,1350,1350,0
20240312,191800,2419618383,1350,1350,1350,1350,0
20240312,191700,2419618383,1350,1350,1350,1350,0
20240312,191600,2419618383,1350,1350,1350,1350,0
20240312,191500,2419618383,1350,1350,1350,1350,0
20240312,191400,2419618383,1350,1350,1350,1350,0
20240312,191300,2419618383,1350,1350,1350,1350,0
20240312,191200,2419618383,1350,1350,1350,1350,0
20240312,191100,2419618383,1350,1350,1350,1350,74553
20240312,191000,2419618383,1350,1350,1350,1350,0
20240312,190900,2419618383,1350,1350,1350,1350,0
20240312,190800,2419618383,1350,1350,1350,1350,0
20240312,190700,2419618383,1350,1350,1350,1350,0
20240312,190600,2419618383,1350,1350,1350,1350,0
20240312,190500,2419618383,1350,1350,1350,1350,0
20240312,190400,2419618383,1350,1350,1350,1350,0
20240312,190300,2419618383,1350,1350,1350,1350,0
20240312,190200,2419618383,1350,1350,1350,1350,0
20240312,190100,2419618383,1350,1350,1350,1350,0
20240312,190000,2419618383,1350,1350,1350,1350,0
20240312,185900,2419618383,1350,1350,1350,1350,0
20240312,185800,2419618383,1350,1350,1350,1350,0
20240312,185700,2419618383,1350,1350,1350,1350,0
20240312,185600,2419618383,1350,1350,1350,1350,0
20240312,185500,2419618383,1350,1350,1350,1350,0
20240312,185400,2419618383,1350,1350,1350,1350,0
20240312,185300,2419618383,1350,1350,1350,1350,0
20240312,185200,2419618383,1350,1350,1350,1350,0
20240312,185100,2419618383,1350,1350,1350,1350,0
20240312,185000,2419618383,1350,1350,1350,1350,0
20240312,184900,2419618383,1350,1350,1350,1350,0
20240312,184800,2419618383,1350,1350,1350,1350,0
20240312,184700,2419618383,1350,1350,1350,1350,0
20240312,184600,2419618383,1350,1350,1350,1350,0
20240312,184500,2419618383,1350,1350,1350,1350,0
20240312,184400,2419618383,1350,1350,1350,1350,0
20240312,184300,2419618383,1350,1350,1350,1350,0
20240312,184200,2419618383,1350,1350,1350,1350,0
20240312,184100,2419618383,1350,1350,1350,1350,74553
20240312,184000,2419618383,1350,1350,1350,1350,0
20240312,183900,2419618383,1350,1350,1350,1350,0
20240312,183800,2419618383,1350,1350,1350,1350,0
20240312,183700,2419618383,1350,1350,1350,1350,0
20240312,183600,2419618383,1350,1350,1350,1350,0
20240312,183500,2419618383,1350,1350,1350,1350,0
20240312,183400,2419618383,1350,1350,1350,1350,0
20240312,183300,2419618383,1350,1350,1350,1350,0
20240312,183200,2419618383,1350,1350,1350,1350,0
20240312,183100,2419618383,1350,1350,1350,1350,0
20240312,183000,2419618383,1350,1350,1350,1350,0
20240312,182900,2419618383,1350,1350,1350,1350,0
20240312,182800,2419618383,1350,1350,1350,1350,0
20240312,182700,2419618383,1350,1350,1350,1350,0
20240312,182600,2419618383,1350,1350,1350,1350,0
20240312,182500,2419618383,1350,1350,1350,1350,0
20240312,182400,2419618383,1350,1350,1350,1350,0
20240312,182300,2419618383,1350,1350,1350,1350,0
20240312,182200,2419618383,1350,1350,1350,1350,0
20240312,182100,2419618383,1350,1350,1350,1350,0
20240312,182000,2419618383,1350,1350,1350,1350,0
20240312,181900,2419618383,1350,1350,1350,1350,0
20240312,181800,2419618383,1350,1350,1350,1350,0
20240312,181700,2419618383,1350,1350,1350,1350,0
20240312,181600,2419618383,1350,1350,1350,1350,0
20240312,181500,2419618383,1350,1350,1350,1350,0
20240312,181400,2419618383,1350,1350,1350,1350,0
20240312,181300,2419618383,1350,1350,1350,1350,0
20240312,181200,2419618383,1350,1350,1350,1350,0
20240312,181100,2419618383,1350,1350,1350,1350,74553
20240312,181000,2419618383,1350,1350,1350,1350,0
20240312,180900,2419618383,1350,1350,1350,1350,0
20240312,180800,2419618383,1350,1350,1350,1350,0
20240312,180700,2419618383,1350,1350,1350,1350,0
20240312,180600,2419618383,1350,1350,1350,1350,0
20240312,180500,2419618383,1350,1350,1350,1350,0
20240312,180400,2419618383,1350,1350,1350,1350,0
20240312,180300,2419618383,1350,1350,1350,1350,0
20240312,180200,2419618383,1350,1350,1350,1350,0
20240312,180100,2419618383,1350,1350,1350,1350,0
20240312,180000,2419618383,1350,1350,1350,1350,0
20240312,175900,2419618383,1350,1350,1350,1350,0
20240312,175800,2419618383,1350,1350,1350,1350,0
20240312,175700,2419618383,1350,1350,1350,1350,0
20240312,175600,2419618383,1350,1350,1350,1350,0
20240312,175500,2419618383,1350,1350,1350,1350,0
20240312,175400,2419618383,1350,1350,1350,1350,0
20240312,175300,2419618383,1350,1350,1350,1350,0
20240312,175200,2419618383,1350,1350,1350,1350,0
20240312,175100,2419618383,1350,1350,1350,1350,0
20240312,175000,2419618383,1350,1350,1350,1350,0
20240312,174900,2419618383,1350,1350,1350,1350,0
20240312,174800,2419618383,1350,1350,1350,1350,0
20240312,174700,2419618383,1350,1350,1350,1350,0
20240312,174600,2419618383,1350,1350,1350,1350,0
20240312,174500,2419618383,1350,1350,1350,1350,0
20240312,174400,2419618383,1350,1350,1350,1350,0
20240312,174300,2419618383,1350,1350,1350,1350,0
20240312,174200,2419618383,1350,1350,1350,1350,0
20240312,174100,2419618383,1350,1350,1350,1350,74553
20240312,174000,2419618383,1350,1350,1350,1350,0
20240312,173900,2419618383,1350,1350,1350,1350,0
20240312,173800,2419618383,1350,1350,1350,1350,0
20240312,173700,2419618383,1350,1350,1350,1350,0
20240312,173600,2419618383,1350,1350,1350,1350,0
20240312,173500,2419618383,1350,1350,1350,1350,0
20240312,173400,2419618383,1350,1350,1350,1350,0
20240312,173300,2419618383,1350,1350,1350,1350,0
20240312,173200,2419618383,1350,1350,1350,1350,0
20240312,173100,2419618383,1350,1350,1350,1350,0
20240312,173000,2419618383,1350,1350,1350,1350,0
20240312,172900,2419618383,1350,1350,1350,1350,0
20240312,172800,2419618383,1350,1350,1350,1350,0
20240312,172700,2419618383,1350,1350,1350,1350,0
20240312,172600,2419618383,1350,1350,1350,1350,0
20240312,172500,2419618383,1350,1350,1350,1350,0
20240312,172400,2419618383,1350,1350,1350,1350,0
20240312,172300,2419618383,1350,1350,1350,1350,0
20240312,172200,2419618383,1350,1350,1350,1350,0
20240312,172100,2419618383,1350,1350,1350,1350,0
20240312,172000,2419618383,1350,1350,1350,1350,0
20240312,171900,2419618383,1350,1350,1350,1350,0
20240312,171800,2419618383,1350,1350,1350,1350,0
20240312,171700,2419618383,1350,1350,1350,1350,0
20240312,171600,2419618383,1350,1350,1350,1350,0
20240312,171500,2419618383,1350,1350,1350,1350,0
20240312,171400,2419618383,1350,1350,1350,1350,0
20240312,171300,2419618383,1350,1350,1350,1350,0
20240312,171200,2419618383,1350,1350,1350,1350,0
20240312,171100,2419618383,1350,1350,1350,1350,74553
20240312,171000,2419618383,1350,1350,1350,1350,0
20240312,170900,2419618383,1350,1350,1350,1350,0
20240312,170800,2419618383,1350,1350,1350,1350,0
20240312,170700,2419618383,1350,1350,1350,1350,0
20240312,170600,2419618383,1350,1350,1350,1350,0
20240312,170500,2419618383,1350,1350,1350,1350,0
20240312,170400,2419618383,1350,1350,1350,1350,0
20240312,170300,2419618383,1350,1350,1350,1350,0
20240312,170200,2419618383,1350,1350,1350,1350,0
20240312,170100,2419618383,1350,1350,1350,1350,0
20240312,170000,2419618383,1350,1350,1350,1350,0
20240312,165900,2419618383,1350,1350,1350,1350,0
20240312,165800,2419618383,1350,1350,1350,1350,0
20240312,165700,2419618383,1350,1350,1350,1350,0
20240312,165600,2419618383,1350,1350,1350,1350,0
20240312,165500,2419618383,1350,1350,1350,1350,0
20240312,165400,2419618383,1350,1350,1350,1350,0
20240312,165300,2419618383,1350,1350,1350,1350,0
20240312,165200,2419618383,1350,1350,1350,1350,0
20240312,165100,2419618383,1350,1350,1350,1350,0
20240312,165000,2419618383,1350,1350,1350,1350,0
20240312,164900,2419618383,1350,1350,1350,1350,0
20240312,164800,2419618383,1350,1350,1350,1350,0
20240312,164700,2419618383,1350,1350,1350,1350,0
20240312,164600,2419618383,1350,1350,1350,1350,0
20240312,164500,2419618383,1350,1350,1350,1350,0
20240312,164400,2419618383,1350,1350,1350,1350,0
20240312,164300,2419618383,1350,1350,1350,1350,0
20240312,164200,2419618383,1350,1350,1350,1350,0
20240312,164100,2419618383,1350,1350,1350,1350,74553
20240312,164000,2419618383,1350,1350,1350,1350,0
20240312,163900,2419618383,1350,1350,1350,1350,0
20240312,163800,2419618383,1350,1350,1350,1350,0
20240312,163700,2419618383,1350,1350,1350,1350,0
20240312,163600,2419618383,1350,1350,1350,1350,0
20240312,163500,2419618383,1350,1350,1350,1350,0
20240312,163400,2419618383,1350,1350,1350,1350,0
20240312,163300,2419618383,1350,1350,1350,1350,0
20240312,163200,2419618383,1350,1350,1350,1350,0
20240312,163100,2419618383,1350,1350,1350,1350,0
20240312,163000,2419618383,1350,1350,1350,1350,0
20240312,162900,2419618383,1350,1350,1350,1350,0
20240312,162800,2419618383,1350,1350,1350,1350,0
20240312,162700,2419618383,1350,1350,1350,1350,0
20240312,162600,2419618383,1350,1350,1350,1350,0
20240312,162500,2419618383,1350,1350,1350,1350,0
20240312,162400,2419618383,1350,1350,1350,1350,0
20240312,162300,2419618383,1350,1350,1350,1350,0
20240312,162200,2419618383,1350,1350,1350,1350,0
20240312,162100,2419618383,1350,1350,1350,1350,0
20240312,162000,2419618383,1350,1350,1350,1350,0
20240312,161900,2419618383,1350,1350,1350,1350,0
20240312,161800,2419618383,1350,1350,1350,1350,0
20240312,161700,2419618383,1350,1350,1350,1350,0
20240312,161600,2419618383,1350,1350,1350,1350,0
20240312,161500,2419618383,1350,1350,1350,1350,0
20240312,161400,2419618383,1350,1350,1350,1350,0
20240312,161300,2419618383,1350,1350,1350,1350,0
20240312,161200,2419618383,1350,1350,1350,1350,0
20240312,161100,2419618383,1350,1350,1350,1350,74553
20240312,161000,2419618383,1350,1350,1350,1350,0
20240312,160900,2419618383,1350,1350,1350,1350,0
20240312,160800,2419618383,1350,1350,1350,1350,0
20240312,160700,2419618383,1350,1350,1350,1350,0
20240312,160600,2419618383,1350,1350,1350,1350,0
20240312,160500,2419618383,1350,1350,1350,1350,0
20240312,160400,2419618383,1350,1350,1350,1350,0
20240312,160300,2419618383,1350,1350,1350,1350,0
20240312,160200,2419618383,1350,1350,1350,1350,0
20240312,160100,2419618383,1350,1350,1350,1350,0
20240312,160000,2419618383,1350,1350,1350,1350,0
20240312,155900,2419618383,1350,1350,1350,1350,0
20240312,155800,2419618383,1350,1350,1350,1350,0
20240312,155700,2419618383,1350,1350,1350,1350,0
20240312,155600,2419618383,1350,1350,1350,1350,0
20240312,155500,2419618383,1350,1350,1350,1350,0
20240312,155400,2419618383,1350,1350,1350,1350,0
20240312,155300,2419618383,1350,1350,1350,1350,0
20240312,155200,2419618383,1350,1350,1350,1350,0
20240312,155100,2419618383,1350,1350,1350,1350,0
20240312,155000,2419618383,1350,1350,1350,1350,0
20240312,154900,2419618383,1350,1350,1350,1350,0
20240312,154800,2419618383,1350,1350,1350,1350,0
20240312,154700,2419618383,1350,1350,1350,1350,0
20240312,154600,2419618383,1350,1350,1350,1350,0
20240312,154500,2419618383,1350,1350,1350,1350,0
20240312,154400,2419618383,1350,1350,1350,1350,0
20240312,154300,2419618383,1350,1350,1350,1350,0
20240312,154200,2419618383,1350,1350,1350,1350,0
20240312,154100,2419618383,1350,1350,1350,1350,74553
20240312,154000,2419618383,1350,1350,1350,1350,0
20240312,153900,2419618383,1350,1350,1350,1350,0
20240312,153800,2419618383,1350,1350,1350,1350,0
20240312,153700,2419618383,1350,1350,1350,1350,0
20240312,153600,2419618383,1350,1350,1350,1350,0
20240312,153500,2419618383,1350,1350,1350,1350,0
20240312,153400,2419618383,1350,1350,1350,1350,0
20240312,153300,2419618383,1350,1350,1350,1350,0
20240312,153200,2419618383,1350,1350,1350,1350,0
20240312,153100,2419618383,1350,1350,1350,1350,0
20240312,153000,2419618383,1350,1350,1350,1350,74553
20240312,152900,2318971833,1347,1347,1347,1347,0
20240312,152800,2318971833,1347,1347,1347,1347,0
20240312,152700,2318971833,1347,1347,1347,1347,0
20240312,152600,2318971833,1347,1347,1347,1347,0
20240312,152500,2318971833,1347,1347,1347,1347,0
20240312,152400,2318971833,1347,1347,1347,1347,0
20240312,152300,2318971833,1347,1347,1347,1347,0
20240312,152200,2318971833,1347,1347,1347,1347,0
20240312,152100,2318971833,1347,1347,1347,1347,0
20240312,152000,2318971833,1347,1347,1347,1347,0
20240312,151900,2318971833,1347,1339,1349,1335,46597
20240312,151800,2256246264,1334,1325,1350,1324,44872
20240312,151700,2196039956,1324,1324,1334,1322,8426
20240312,151600,2184887196,1323,1330,1335,1321,26411
20240312,151500,2149933916,1330,1322,1342,1322,23574
20240312,151400,2118506459,1322,1342,1343,1320,24160
20240312,151300,2086440366,1336,1312,1350,1312,94406
20240312,151200,1960146532,1312,1317,1330,1310,22172
20240312,151100,1930837045,1317,1320,1330,1308,52457
20240312,151000,1861650592,1332,1332,1332,1332,0
20240312,150900,1861650592,1332,1332,1332,1332,0
20240312,150800,1861650592,1332,1314,1332,1314,34962
20240312,150700,1815329786,1314,1313,1318,1313,7067
20240312,150600,1806040850,1318,1314,1319,1313,23717
20240312,150500,1774782131,1314,1310,1316,1310,8278
20240312,150400,1763916216,1310,1303,1310,1300,29302
20240312,150300,1725627114,1300,1285,1305,1285,32585
20240312,150200,1683279904,1291,1290,1295,1285,17329
20240312,150100,1660902461,1290,1281,1291,1280,31314
20240312,150000,1620564123,1280,1277,1286,1277,10102
20240312,145900,1607638703,1277,1277,1280,1277,8062
20240312,145800,1597321478,1280,1281,1286,1276,11715
20240312,145700,1582312153,1281,1282,1286,1280,5041
20240312,145600,1575846675,1285,1274,1286,1274,29380
20240312,145500,1538180014,1276,1276,1276,1271,684
20240312,145400,1537308488,1277,1277,1277,1277,1025
20240312,145300,1535999563,1277,1274,1277,1274,30268
20240312,145200,1497393155,1275,1275,1276,1268,70
20240312,145100,1497303918,1276,1276,1276,1268,2559
20240312,145000,1494041361,1278,1278,1278,1278,50
20240312,144900,1493977461,1278,1271,1278,1271,17244
20240312,144800,1472015182,1271,1266,1280,1266,30670
20240312,144700,1432967287,1266,1255,1270,1255,20940
20240312,144600,1406504375,1255,1254,1255,1253,3014
20240312,144500,1402724510,1254,1239,1254,1239,22161
20240312,144400,1375108685,1239,1239,1239,1239,30
20240312,144300,1375071515,1239,1236,1239,1235,945
20240312,144200,1373904080,1235,1236,1239,1235,1830
20240312,144100,1371643610,1235,1235,1239,1234,1895
20240312,144000,1369303165,1234,1235,1239,1234,1830
20240312,143900,1367043415,1235,1236,1241,1235,1815
20240312,143800,1364801115,1235,1236,1241,1235,2957
20240312,143700,1361140790,1236,1236,1240,1236,3295
20240312,143600,1357061920,1235,1236,1240,1235,1830
20240312,143500,1354801120,1236,1236,1240,1235,1915
20240312,143400,1352435600,1235,1236,1240,1235,1841
20240312,143300,1350161140,1235,1236,1240,1235,1814
20240312,143200,1347919700,1236,1240,1240,1236,1832
20240312,143100,1345654506,1236,1237,1240,1236,1825
20240312,143000,1343398326,1236,1236,1240,1235,1815
20240312,142900,1341154806,1235,1231,1240,1230,4748
20240312,142800,1335308281,1230,1231,1236,1230,1817
20240312,142700,1333071385,1231,1233,1233,1231,1799
20240312,142600,1330856278,1232,1232,1237,1231,1835
20240312,142500,1328596448,1231,1232,1237,1231,2507
20240312,142400,1325509974,1232,1231,1237,1231,1815
20240312,142300,1323275559,1231,1231,1237,1231,1835
20240312,142200,1321016464,1231,1231,1237,1231,1915
20240312,142100,1318658509,1231,1231,1236,1231,4706
20240312,142000,1312865013,1231,1231,1236,1231,1815
20240312,141900,1310630673,1231,1231,1237,1231,7390
20240312,141800,1301522246,1231,1233,1236,1231,1816
20240312,141700,1299285263,1232,1233,1236,1232,3008
20240312,141600,1295573966,1232,1233,1240,1232,1828
20240312,141500,1293321404,1232,1231,1237,1231,2438
20240312,141400,1290314774,1231,1231,1236,1231,2030
20240312,141300,1287815694,1231,1231,1236,1231,1815
20240312,141200,1285581354,1231,1233,1237,1231,4214
20240312,141100,1280389120,1232,1232,1237,1231,2400
20240312,141000,1277432755,1231,1233,1237,1231,1859
20240312,140900,1275143205,1233,1233,1240,1232,1795
20240312,140800,1272930285,1233,1232,1240,1231,3601
20240312,140700,1268482581,1231,1232,1239,1231,1815
20240312,140600,1266247896,1231,1232,1239,1231,1830
20240312,140500,1263994596,1231,1233,1239,1231,1815
20240312,140400,1261758621,1232,1233,1239,1232,1815
20240312,140300,1259522136,1239,1233,1239,1232,1830
20240312,140200,1257267036,1232,1233,1239,1232,1815
20240312,140100,1255030461,1232,1234,1239,1232,1830
20240312,140000,1252774791,1233,1233,1239,1232,1785
20240312,135900,1250574936,1232,1234,1239,1232,1829
20240312,135800,1248319810,1233,1234,1238,1233,1815
20240312,135700,1246081450,1233,1233,1238,1232,1830
20240312,135600,1243825960,1232,1233,1238,1232,1855
20240312,135500,1241540047,1232,1234,1239,1232,1876
20240312,135400,1239224101,1233,1233,1239,1232,1815
20240312,135300,1236987226,1232,1231,1240,1231,6691
20240312,135200,1228737964,1231,1230,1233,1230,1815
20240312,135100,1226504929,1230,1231,1233,1230,1832
20240312,135000,1224251277,1230,1231,1233,1230,1815
20240312,134900,1222018422,1231,1231,1237,1230,1815
20240312,134800,1219785297,1230,1232,1237,1230,1829
20240312,134700,1217533483,1231,1232,1238,1231,1827
20240312,134600,1215283795,1231,1232,1237,1231,1836
20240312,134500,1213022197,1231,1230,1237,1230,1850
20240312,134400,1210744905,1230,1230,1240,1230,10180
20240312,134300,1198140663,1230,1230,1238,1230,2078
20240312,134200,1195571812,1237,1230,1238,1229,389
20240312,134100,1195093159,1230,1230,1238,1230,1155
20240312,134000,1193672359,1230,1230,1238,1230,1087
20240312,133900,1192334793,1237,1237,1237,1237,15
20240312,133800,1192316238,1239,1239,1239,1230,330
20240312,133700,1191910068,1230,1230,1239,1230,315
20240312,133600,1191522483,1230,1230,1239,1230,465
20240312,133500,1190950398,1230,1230,1239,1230,519
20240312,133400,1190311758,1230,1230,1239,1230,257
20240312,133300,1189995567,1239,1230,1240,1230,1200
20240312,133200,1188519293,1239,1230,1239,1230,225
20240312,133100,1188242267,1239,1230,1239,1230,568
20240312,133000,1187543345,1230,1230,1240,1230,524
20240312,132900,1186898693,1240,1232,1240,1230,870
20240312,132800,1185825555,1230,1233,1241,1230,1864
20240312,132700,1183527692,1233,1230,1241,1230,3164
20240312,132600,1179616562,1230,1240,1241,1230,6527
20240312,132500,1171524567,1240,1228,1240,1228,23668
20240312,132400,1142213096,1229,1229,1229,1229,15
20240312,132300,1142194661,1226,1229,1229,1226,28
20240312,132200,1142160288,1229,1229,1229,1229,31
20240312,132100,1142122189,1229,1229,1229,1229,15
20240312,132000,1142103754,1229,1229,1229,1229,30
20240312,131900,1142066884,1229,1229,1229,1229,15
20240312,131800,1142048449,1225,1225,1229,1224,12118
20240312,131700,1127212840,1233,1228,1233,1225,38015
20240312,131600,1080603732,1228,1232,1234,1228,6493
20240312,131500,1072616388,1235,1229,1235,1228,19610
20240312,131400,1048522658,1230,1236,1236,1230,2726
20240312,131300,1045160942,1233,1234,1236,1233,18
20240312,131200,1045138709,1236,1235,1236,1233,33
20240312,131100,1045097950,1232,1232,1235,1230,11609
20240312,131000,1030807657,1232,1231,1237,1231,9533
20240312,130900,1019072021,1231,1231,1237,1231,1815
20240312,130800,1016837666,1231,1231,1237,1231,1815
20240312,130700,1014603283,1231,1231,1239,1231,1830
20240312,130600,1012350091,1231,1230,1238,1230,1858
20240312,130500,1010062693,1230,1231,1242,1230,2922
20240312,130400,1006460371,1231,1230,1243,1230,7941
20240312,130300,996627460,1230,1230,1233,1230,2118
20240312,130200,994021975,1230,1230,1230,1230,800
20240312,130100,993037975,1230,1230,1230,1229,4386
20240312,130000,987647189,1230,1230,1230,1230,943
20240312,125900,986487299,1230,1230,1230,1230,1807
20240312,125800,984264689,1230,1230,1231,1230,1807
20240312,125700,982042049,1230,1230,1230,1230,725
20240312,125600,981150299,1230,1230,1233,1230,506
20240312,125500,980527916,1230,1229,1233,1229,1121
20240312,125400,979145821,1230,1230,1230,1230,1154
20240312,125300,977726401,1230,1230,1230,1230,247
20240312,125200,977422591,1230,1230,1230,1230,723
20240312,125100,976533301,1230,1230,1236,1230,2046
20240312,125000,974016715,1230,1230,1230,1230,1800
20240312,124900,971802715,1230,1230,1230,1230,1805
20240312,124800,969582565,1230,1231,1231,1230,4209
20240312,124700,964402456,1231,1231,1231,1230,1800
20240312,124600,962186746,1231,1231,1231,1231,1800
20240312,124500,959970946,1231,1231,1239,1231,1950
20240312,124400,957569482,1231,1232,1232,1231,2405
20240312,124300,954608747,1232,1230,1236,1230,3038
20240312,124200,950863189,1230,1230,1230,1230,3472
20240312,124100,946592629,1230,1230,1240,1230,2044
20240312,124000,944072841,1230,1230,1231,1229,1107
20240312,123900,942711234,1230,1230,1230,1230,1401
20240312,123800,940988004,1230,1230,1232,1230,1802
20240312,123700,938771480,1230,1231,1234,1230,1798
20240312,123600,936558834,1232,1231,1250,1230,8468
20240312,123500,926031235,1230,1230,1231,1230,1800
20240312,123400,923816995,1230,1230,1230,1230,2239
20240312,123300,921063025,1229,1230,1231,1229,1930
20240312,123200,918689889,1229,1231,1231,1229,4988
20240312,123100,912559220,1230,1231,1231,1230,1800
20240312,123000,910344956,1230,1231,1231,1230,1900
20240312,122900,908007716,1230,1231,1235,1230,3495
20240312,122800,903700001,1230,1230,1231,1230,900
20240312,122700,902592941,1230,1230,1235,1230,893
20240312,122600,901490651,1230,1230,1230,1230,617
20240312,122500,900731741,1230,1230,1230,1230,1800
20240312,122400,898517741,1230,1231,1231,1230,1800
20240312,122300,896303591,1230,1231,1231,1230,1800
20240312,122200,894089141,1231,1230,1235,1230,1863
20240312,122100,891797091,1230,1230,1230,1230,1800
20240312,122000,889583091,1230,1230,1230,1230,5968
20240312,121900,882242451,1230,1230,1236,1230,2581
20240312,121800,879063015,1230,1232,1232,1230,1811
20240312,121700,876834884,1232,1230,1233,1230,711
20240312,121600,875959449,1230,1230,1230,1230,411
20240312,121500,875453919,1230,1230,1230,1230,690
20240312,121400,874605219,1230,1230,1230,1230,870
20240312,121300,873535119,1230,1230,1230,1230,1410
20240312,121200,871800819,1230,1230,1230,1230,990
20240312,121100,870583119,1230,1230,1230,1230,0
20240312,121000,870583119,1230,1230,1231,1230,251
20240312,120900,870274384,1230,1230,1240,1230,1235
20240312,120800,868753197,1230,1230,1230,1230,990
20240312,120700,867535497,1230,1230,1230,1230,30
20240312,120600,867498597,1230,1230,1230,1230,240
20240312,120500,867203397,1230,1230,1230,1230,151
20240312,120400,867017667,1229,1230,1230,1229,21
20240312,120300,866991852,1230,1230,1230,1230,3354
20240312,120200,862866432,1230,1230,1231,1230,1111
20240312,120100,861499872,1229,1229,1229,1229,23
20240312,120000,861471605,1230,1230,1230,1230,0
20240312,115900,861471605,1230,1230,1230,1230,89
20240312,115800,861362135,1230,1232,1233,1230,1092
20240312,115700,860017573,1230,1230,1230,1230,12
20240312,115600,860002813,1229,1229,1229,1229,540
20240312,115500,859339153,1230,1229,1230,1229,907
20240312,115400,858224443,1230,1230,1230,1230,10
20240312,115300,858212143,1230,1230,1230,1230,31
20240312,115200,858174013,1230,1229,1230,1229,1573
20240312,115100,856239723,1230,1230,1230,1230,0
20240312,115000,856239723,1230,1230,1230,1230,0
20240312,114900,856239723,1230,1230,1230,1230,630
20240312,114800,855464823,1230,1230,1230,1230,1800
20240312,114700,853250823,1230,1230,1230,1230,1802
20240312,114600,851034363,1230,1230,1232,1230,1856
20240312,114500,848749321,1230,1230,1230,1230,149
20240312,114400,848566051,1230,1230,1230,1230,5
20240312,114300,848559901,1230,1230,1230,1230,0
20240312,114200,848559901,1230,1230,1230,1230,0
20240312,114100,848559901,1230,1230,1230,1230,1051
20240312,114000,847267171,1230,1230,1230,1230,3057
20240312,113900,843507061,1230,1230,1233,1230,2099
20240312,113800,840925174,1230,1230,1230,1230,1926
20240312,113700,838556194,1230,1230,1231,1230,2500
20240312,113600,835480613,1230,1230,1230,1230,744
20240312,113500,834565493,1230,1230,1230,1230,30
20240312,113400,834528593,1230,1230,1230,1230,1551
20240312,113300,832620863,1230,1230,1233,1230,2404
20240312,113200,829663566,1230,1230,1230,1230,7226
20240312,113100,820775586,1235,1230,1235,1230,2034
20240312,113000,818273149,1230,1239,1239,1230,1187
20240312,112900,816811584,1230,1231,1241,1230,3710
20240312,112800,812239343,1231,1232,1242,1231,2428
20240312,112700,809244218,1232,1231,1244,1231,2360
20240312,112600,806331763,1231,1232,1246,1231,5693
20240312,112500,799288051,1232,1233,1233,1232,2661
20240312,112400,796008527,1233,1238,1247,1233,2947
20240312,112300,792359662,1236,1237,1250,1235,5472
20240312,112200,785556327,1237,1237,1250,1233,10484
20240312,112100,772489538,1237,1233,1248,1233,6839
20240312,112000,764002901,1232,1233,1233,1232,1860
20240312,111900,761710885,1232,1233,1239,1232,5366
20240312,111800,755098321,1232,1233,1233,1232,1860
20240312,111700,752806212,1232,1230,1240,1230,4584
20240312,111600,747141504,1230,1230,1231,1227,10988
20240312,111500,733651438,1230,1230,1230,1230,379
20240312,111400,733185268,1230,1231,1231,1230,372
20240312,111300,732727584,1230,1230,1237,1230,1977
20240312,111200,730294378,1230,1230,1230,1230,98
20240312,111100,730173838,1237,1230,1237,1229,261
20240312,111000,729851818,1237,1237,1237,1230,1026
20240312,110900,728589432,1230,1237,1237,1230,410
20240312,110800,728084401,1237,1237,1237,1237,0
20240312,110700,728084401,1237,1237,1237,1237,21
20240312,110600,728058424,1237,1230,1237,1230,454
20240312,110500,727499902,1230,1230,1236,1230,2632
20240312,110400,724254916,1230,1231,1231,1230,1677
20240312,110300,722191835,1231,1234,1235,1231,2171
20240312,110200,719513398,1228,1228,1228,1228,494
20240312,110100,718906766,1227,1230,1233,1220,21759
20240312,110000,692294552,1230,1230,1230,1230,472
20240312,105900,691713992,1230,1233,1233,1230,363
20240312,105800,691267352,1230,1225,1230,1225,11129
20240312,105700,677589401,1225,1225,1225,1225,19
20240312,105600,677566126,1226,1226,1226,1226,0
20240312,105500,677566126,1226,1226,1226,1226,10
20240312,105400,677553866,1217,1224,1225,1217,3994
20240312,105300,672663097,1219,1218,1219,1218,386
20240312,105200,672192726,1213,1213,1213,1213,0
20240312,105100,672192726,1213,1213,1213,1213,0
20240312,105000,672192726,1213,1213,1213,1213,20
20240312,104900,672168466,1213,1213,1213,1213,1187
20240312,104800,670728635,1218,1213,1218,1213,847
20240312,104700,669701219,1217,1219,1219,1217,558
20240312,104600,669022091,1217,1217,1217,1217,4473
20240312,104500,663578450,1217,1217,1217,1217,0
20240312,104400,663578450,1217,1217,1217,1217,1
20240312,104300,663577233,1213,1215,1215,1213,936
20240312,104200,662440932,1217,1217,1217,1217,55
20240312,104100,662373997,1218,1218,1218,1218,17
20240312,104000,662353291,1219,1219,1219,1219,410
20240312,103900,661853501,1219,1216,1219,1215,7118
20240312,103800,653203032,1216,1219,1219,1216,4000
20240312,103700,648336011,1225,1220,1225,1220,2647
20240312,103600,645106666,1221,1221,1221,1221,0
20240312,103500,645106666,1221,1221,1221,1220,215
20240312,103400,644844163,1221,1225,1226,1221,5455
20240312,103300,638172379,1225,1223,1225,1223,1932
20240312,103200,635808736,1225,1223,1225,1223,2171
20240312,103100,633151818,1223,1220,1223,1220,169
20240312,103000,632945362,1221,1221,1221,1221,6
20240312,102900,632938036,1220,1219,1220,1219,7
20240312,102800,632929502,1218,1223,1223,1218,157
20240312,102700,632738171,1218,1218,1218,1218,18
20240312,102600,632716247,1218,1213,1218,1213,994
20240312,102500,631508443,1212,1213,1213,1212,177
20240312,102400,631293819,1213,1214,1214,1213,1042
20240312,102300,630028930,1214,1213,1215,1213,1069
20240312,102200,628730842,1213,1212,1213,1212,52
20240312,102100,628667811,1214,1211,1214,1211,1251
20240312,102000,627149851,1214,1214,1214,1214,0
20240312,101900,627149851,1214,1214,1214,1214,0
20240312,101800,627149851,1214,1214,1214,1214,0
20240312,101700,627149851,1214,1209,1214,1209,46
20240312,101600,627094213,1209,1209,1209,1209,150
20240312,101500,626912863,1210,1209,1210,1209,577
20240312,101400,626215220,1209,1212,1213,1209,8468
20240312,101300,615970927,1212,1214,1214,1212,3176
20240312,101200,612116062,1214,1215,1215,1214,4231
20240312,101100,606979586,1216,1217,1217,1216,209
20240312,101000,606725239,1217,1218,1218,1217,34
20240312,100900,606683829,1224,1224,1224,1224,0
20240312,100800,606683829,1224,1221,1225,1221,729
20240312,100700,605791832,1224,1218,1224,1214,1804
20240312,100600,603593444,1218,1214,1218,1214,837
20240312,100500,602576336,1213,1211,1213,1211,356
20240312,100400,602144590,1211,1210,1211,1210,508
20240312,100300,601529860,1210,1211,1211,1210,626
20240312,100200,600771867,1211,1208,1211,1208,11465
20240312,100100,586890792,1209,1216,1216,1208,11130
20240312,100000,573412792,1212,1212,1212,1212,542
20240312,095900,572755888,1212,1211,1212,1211,2583
20240312,095800,569627756,1212,1213,1213,1212,1070
20240312,095700,568329887,1213,1224,1224,1213,17998
20240312,095600,546383445,1224,1227,1227,1224,11977
20240312,095500,531694294,1227,1228,1228,1227,977
20240312,095400,530494542,1228,1227,1228,1227,311
20240312,095300,530112916,1227,1229,1234,1227,7708
20240312,095200,520642341,1230,1230,1230,1230,0
20240312,095100,520642341,1230,1230,1230,1230,0
20240312,095000,520642341,1230,1230,1230,1230,576
20240312,094900,519933861,1230,1230,1230,1230,2665
20240312,094800,516655911,1230,1230,1230,1230,930
20240312,094700,515512011,1230,1230,1230,1230,372
20240312,094600,515054451,1229,1229,1229,1229,3
20240312,094500,515050764,1230,1230,1240,1230,1625
20240312,094400,513051964,1230,1232,1232,1230,1276
20240312,094300,511482223,1232,1231,1243,1230,9934
20240312,094200,499163986,1231,1230,1231,1230,372
20240312,094100,498706395,1229,1230,1230,1229,108
20240312,094000,498573570,1233,1227,1233,1227,1305
20240312,093900,496970505,1233,1233,1233,1233,1000
20240312,093800,495737505,1233,1233,1233,1233,1561
20240312,093700,493812792,1233,1233,1233,1233,1006
20240312,093600,492572394,1233,1225,1233,1225,847
20240312,093500,491532265,1225,1232,1232,1225,20797
20240312,093400,466049096,1232,1227,1232,1227,681
20240312,093300,465210209,1226,1228,1228,1225,1013
20240312,093200,463967482,1228,1236,1241,1228,26035
20240312,093100,431848114,1236,1237,1238,1236,3680
20240312,093000,427296753,1237,1239,1240,1237,10969
20240312,092900,413707033,1239,1241,1241,1239,997
20240312,092800,412470888,1240,1240,1245,1239,2893
20240312,092700,408881632,1238,1239,1240,1237,2217
20240312,092600,406136499,1238,1238,1242,1237,4705
20240312,092500,400313691,1238,1237,1240,1235,1117
20240312,092400,398932994,1235,1237,1239,1234,4530
20240312,092300,393338753,1237,1242,1242,1237,1192
20240312,092200,391862628,1241,1245,1248,1241,2851
20240312,092100,388311612,1245,1251,1251,1240,11319
20240312,092000,374197376,1251,1259,1270,1251,12838
20240312,091900,357995458,1259,1256,1268,1251,28354
20240312,091800,322327349,1258,1249,1258,1249,12789
20240312,091700,306313528,1249,1246,1250,1245,44393
20240312,091600,250841506,1245,1233,1245,1230,24309
20240312,091500,220720212,1233,1229,1233,1227,4219
20240312,091400,215528783,1226,1220,1226,1220,3025
20240312,091300,211827425,1220,1219,1220,1219,2000
20240312,091200,209387925,1220,1209,1220,1209,1049
20240312,091100,208116245,1205,1206,1206,1205,3796
20240312,091000,203542055,1205,1206,1210,1205,1131
20240312,090900,202178665,1205,1204,1205,1201,2493
20240312,090800,199178572,1204,1210,1215,1201,45952
20240312,090700,143691372,1209,1216,1221,1209,28602
20240312,090600,109064582,1215,1218,1218,1215,14464
20240312,090500,91484874,1218,1222,1224,1218,18252
20240312,090400,69198153,1222,1227,1230,1222,13487
20240312,090300,52679088,1227,1226,1237,1226,16472
20240312,090200,32432895,1226,1219,1226,1219,11831
20240312,090100,17980889,1220,1217,1220,1216,10649
20240312,090000,5023409,1217,1211,1217,1211,4145