KissMeData/195990/min/candle-20240314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,203100,7661748102,579,579,579,579,60837
20240314,203000,7661748102,579,579,579,579,0
20240314,202900,7661748102,579,579,579,579,0
20240314,202800,7661748102,579,579,579,579,0
20240314,202700,7661748102,579,579,579,579,0
20240314,202600,7661748102,579,579,579,579,0
20240314,202500,7661748102,579,579,579,579,0
20240314,202400,7661748102,579,579,579,579,0
20240314,202300,7661748102,579,579,579,579,0
20240314,202200,7661748102,579,579,579,579,0
20240314,202100,7661748102,579,579,579,579,0
20240314,202000,7661748102,579,579,579,579,0
20240314,201900,7661748102,579,579,579,579,0
20240314,201800,7661748102,579,579,579,579,0
20240314,201700,7661748102,579,579,579,579,0
20240314,201600,7661748102,579,579,579,579,0
20240314,201500,7661748102,579,579,579,579,0
20240314,201400,7661748102,579,579,579,579,0
20240314,201300,7661748102,579,579,579,579,0
20240314,201200,7661748102,579,579,579,579,0
20240314,201100,7661748102,579,579,579,579,0
20240314,201000,7661748102,579,579,579,579,0
20240314,200900,7661748102,579,579,579,579,0
20240314,200800,7661748102,579,579,579,579,0
20240314,200700,7661748102,579,579,579,579,0
20240314,200600,7661748102,579,579,579,579,0
20240314,200500,7661748102,579,579,579,579,0
20240314,200400,7661748102,579,579,579,579,0
20240314,200300,7661748102,579,579,579,579,0
20240314,200200,7661748102,579,579,579,579,0
20240314,200100,7661748102,579,579,579,579,60837
20240314,200000,7661748102,579,579,579,579,0
20240314,195900,7661748102,579,579,579,579,0
20240314,195800,7661748102,579,579,579,579,0
20240314,195700,7661748102,579,579,579,579,0
20240314,195600,7661748102,579,579,579,579,0
20240314,195500,7661748102,579,579,579,579,0
20240314,195400,7661748102,579,579,579,579,0
20240314,195300,7661748102,579,579,579,579,0
20240314,195200,7661748102,579,579,579,579,0
20240314,195100,7661748102,579,579,579,579,0
20240314,195000,7661748102,579,579,579,579,0
20240314,194900,7661748102,579,579,579,579,0
20240314,194800,7661748102,579,579,579,579,0
20240314,194700,7661748102,579,579,579,579,0
20240314,194600,7661748102,579,579,579,579,0
20240314,194500,7661748102,579,579,579,579,0
20240314,194400,7661748102,579,579,579,579,0
20240314,194300,7661748102,579,579,579,579,0
20240314,194200,7661748102,579,579,579,579,0
20240314,194100,7661748102,579,579,579,579,0
20240314,194000,7661748102,579,579,579,579,0
20240314,193900,7661748102,579,579,579,579,0
20240314,193800,7661748102,579,579,579,579,0
20240314,193700,7661748102,579,579,579,579,0
20240314,193600,7661748102,579,579,579,579,0
20240314,193500,7661748102,579,579,579,579,0
20240314,193400,7661748102,579,579,579,579,0
20240314,193300,7661748102,579,579,579,579,0
20240314,193200,7661748102,579,579,579,579,0
20240314,193100,7661748102,579,579,579,579,60837
20240314,193000,7661748102,579,579,579,579,0
20240314,192900,7661748102,579,579,579,579,0
20240314,192800,7661748102,579,579,579,579,0
20240314,192700,7661748102,579,579,579,579,0
20240314,192600,7661748102,579,579,579,579,0
20240314,192500,7661748102,579,579,579,579,0
20240314,192400,7661748102,579,579,579,579,0
20240314,192300,7661748102,579,579,579,579,0
20240314,192200,7661748102,579,579,579,579,0
20240314,192100,7661748102,579,579,579,579,0
20240314,192000,7661748102,579,579,579,579,0
20240314,191900,7661748102,579,579,579,579,0
20240314,191800,7661748102,579,579,579,579,0
20240314,191700,7661748102,579,579,579,579,0
20240314,191600,7661748102,579,579,579,579,0
20240314,191500,7661748102,579,579,579,579,0
20240314,191400,7661748102,579,579,579,579,0
20240314,191300,7661748102,579,579,579,579,0
20240314,191200,7661748102,579,579,579,579,0
20240314,191100,7661748102,579,579,579,579,0
20240314,191000,7661748102,579,579,579,579,0
20240314,190900,7661748102,579,579,579,579,0
20240314,190800,7661748102,579,579,579,579,0
20240314,190700,7661748102,579,579,579,579,0
20240314,190600,7661748102,579,579,579,579,0
20240314,190500,7661748102,579,579,579,579,0
20240314,190400,7661748102,579,579,579,579,0
20240314,190300,7661748102,579,579,579,579,0
20240314,190200,7661748102,579,579,579,579,0
20240314,190100,7661748102,579,579,579,579,60837
20240314,190000,7661748102,579,579,579,579,0
20240314,185900,7661748102,579,579,579,579,0
20240314,185800,7661748102,579,579,579,579,0
20240314,185700,7661748102,579,579,579,579,0
20240314,185600,7661748102,579,579,579,579,0
20240314,185500,7661748102,579,579,579,579,0
20240314,185400,7661748102,579,579,579,579,0
20240314,185300,7661748102,579,579,579,579,0
20240314,185200,7661748102,579,579,579,579,0
20240314,185100,7661748102,579,579,579,579,0
20240314,185000,7661748102,579,579,579,579,0
20240314,184900,7661748102,579,579,579,579,0
20240314,184800,7661748102,579,579,579,579,0
20240314,184700,7661748102,579,579,579,579,0
20240314,184600,7661748102,579,579,579,579,0
20240314,184500,7661748102,579,579,579,579,0
20240314,184400,7661748102,579,579,579,579,0
20240314,184300,7661748102,579,579,579,579,0
20240314,184200,7661748102,579,579,579,579,0
20240314,184100,7661748102,579,579,579,579,0
20240314,184000,7661748102,579,579,579,579,0
20240314,183900,7661748102,579,579,579,579,0
20240314,183800,7661748102,579,579,579,579,0
20240314,183700,7661748102,579,579,579,579,0
20240314,183600,7661748102,579,579,579,579,0
20240314,183500,7661748102,579,579,579,579,0
20240314,183400,7661748102,579,579,579,579,0
20240314,183300,7661748102,579,579,579,579,0
20240314,183200,7661748102,579,579,579,579,0
20240314,183100,7661748102,579,579,579,579,60837
20240314,183000,7661748102,579,579,579,579,0
20240314,182900,7661748102,579,579,579,579,0
20240314,182800,7661748102,579,579,579,579,0
20240314,182700,7661748102,579,579,579,579,0
20240314,182600,7661748102,579,579,579,579,0
20240314,182500,7661748102,579,579,579,579,0
20240314,182400,7661748102,579,579,579,579,0
20240314,182300,7661748102,579,579,579,579,0
20240314,182200,7661748102,579,579,579,579,0
20240314,182100,7661748102,579,579,579,579,0
20240314,182000,7661748102,579,579,579,579,0
20240314,181900,7661748102,579,579,579,579,0
20240314,181800,7661748102,579,579,579,579,0
20240314,181700,7661748102,579,579,579,579,0
20240314,181600,7661748102,579,579,579,579,0
20240314,181500,7661748102,579,579,579,579,0
20240314,181400,7661748102,579,579,579,579,0
20240314,181300,7661748102,579,579,579,579,0
20240314,181200,7661748102,579,579,579,579,0
20240314,181100,7661748102,579,579,579,579,0
20240314,181000,7661748102,579,579,579,579,0
20240314,180900,7661748102,579,579,579,579,0
20240314,180800,7661748102,579,579,579,579,0
20240314,180700,7661748102,579,579,579,579,0
20240314,180600,7661748102,579,579,579,579,0
20240314,180500,7661748102,579,579,579,579,0
20240314,180400,7661748102,579,579,579,579,0
20240314,180300,7661748102,579,579,579,579,0
20240314,180200,7661748102,579,579,579,579,0
20240314,180100,7661748102,579,579,579,579,60837
20240314,180000,7661748102,579,579,579,579,0
20240314,175900,7661748102,579,579,579,579,0
20240314,175800,7661748102,579,579,579,579,0
20240314,175700,7661748102,579,579,579,579,0
20240314,175600,7661748102,579,579,579,579,0
20240314,175500,7661748102,579,579,579,579,0
20240314,175400,7661748102,579,579,579,579,0
20240314,175300,7661748102,579,579,579,579,0
20240314,175200,7661748102,579,579,579,579,0
20240314,175100,7661748102,579,579,579,579,0
20240314,175000,7661748102,579,579,579,579,0
20240314,174900,7661748102,579,579,579,579,0
20240314,174800,7661748102,579,579,579,579,0
20240314,174700,7661748102,579,579,579,579,0
20240314,174600,7661748102,579,579,579,579,0
20240314,174500,7661748102,579,579,579,579,0
20240314,174400,7661748102,579,579,579,579,0
20240314,174300,7661748102,579,579,579,579,0
20240314,174200,7661748102,579,579,579,579,0
20240314,174100,7661748102,579,579,579,579,0
20240314,174000,7661748102,579,579,579,579,0
20240314,173900,7661748102,579,579,579,579,0
20240314,173800,7661748102,579,579,579,579,0
20240314,173700,7661748102,579,579,579,579,0
20240314,173600,7661748102,579,579,579,579,0
20240314,173500,7661748102,579,579,579,579,0
20240314,173400,7661748102,579,579,579,579,0
20240314,173300,7661748102,579,579,579,579,0
20240314,173200,7661748102,579,579,579,579,0
20240314,173100,7661748102,579,579,579,579,60837
20240314,173000,7661748102,579,579,579,579,0
20240314,172900,7661748102,579,579,579,579,0
20240314,172800,7661748102,579,579,579,579,0
20240314,172700,7661748102,579,579,579,579,0
20240314,172600,7661748102,579,579,579,579,0
20240314,172500,7661748102,579,579,579,579,0
20240314,172400,7661748102,579,579,579,579,0
20240314,172300,7661748102,579,579,579,579,0
20240314,172200,7661748102,579,579,579,579,0
20240314,172100,7661748102,579,579,579,579,0
20240314,172000,7661748102,579,579,579,579,0
20240314,171900,7661748102,579,579,579,579,0
20240314,171800,7661748102,579,579,579,579,0
20240314,171700,7661748102,579,579,579,579,0
20240314,171600,7661748102,579,579,579,579,0
20240314,171500,7661748102,579,579,579,579,0
20240314,171400,7661748102,579,579,579,579,0
20240314,171300,7661748102,579,579,579,579,0
20240314,171200,7661748102,579,579,579,579,0
20240314,171100,7661748102,579,579,579,579,0
20240314,171000,7661748102,579,579,579,579,0
20240314,170900,7661748102,579,579,579,579,0
20240314,170800,7661748102,579,579,579,579,0
20240314,170700,7661748102,579,579,579,579,0
20240314,170600,7661748102,579,579,579,579,0
20240314,170500,7661748102,579,579,579,579,0
20240314,170400,7661748102,579,579,579,579,0
20240314,170300,7661748102,579,579,579,579,0
20240314,170200,7661748102,579,579,579,579,0
20240314,170100,7661748102,579,579,579,579,60837
20240314,170000,7661748102,579,579,579,579,0
20240314,165900,7661748102,579,579,579,579,0
20240314,165800,7661748102,579,579,579,579,0
20240314,165700,7661748102,579,579,579,579,0
20240314,165600,7661748102,579,579,579,579,0
20240314,165500,7661748102,579,579,579,579,0
20240314,165400,7661748102,579,579,579,579,0
20240314,165300,7661748102,579,579,579,579,0
20240314,165200,7661748102,579,579,579,579,0
20240314,165100,7661748102,579,579,579,579,0
20240314,165000,7661748102,579,579,579,579,0
20240314,164900,7661748102,579,579,579,579,0
20240314,164800,7661748102,579,579,579,579,0
20240314,164700,7661748102,579,579,579,579,0
20240314,164600,7661748102,579,579,579,579,0
20240314,164500,7661748102,579,579,579,579,0
20240314,164400,7661748102,579,579,579,579,0
20240314,164300,7661748102,579,579,579,579,0
20240314,164200,7661748102,579,579,579,579,0
20240314,164100,7661748102,579,579,579,579,0
20240314,164000,7661748102,579,579,579,579,0
20240314,163900,7661748102,579,579,579,579,0
20240314,163800,7661748102,579,579,579,579,0
20240314,163700,7661748102,579,579,579,579,0
20240314,163600,7661748102,579,579,579,579,0
20240314,163500,7661748102,579,579,579,579,0
20240314,163400,7661748102,579,579,579,579,0
20240314,163300,7661748102,579,579,579,579,0
20240314,163200,7661748102,579,579,579,579,0
20240314,163100,7661748102,579,579,579,579,60837
20240314,163000,7661748102,579,579,579,579,0
20240314,162900,7661748102,579,579,579,579,0
20240314,162800,7661748102,579,579,579,579,0
20240314,162700,7661748102,579,579,579,579,0
20240314,162600,7661748102,579,579,579,579,0
20240314,162500,7661748102,579,579,579,579,0
20240314,162400,7661748102,579,579,579,579,0
20240314,162300,7661748102,579,579,579,579,0
20240314,162200,7661748102,579,579,579,579,0
20240314,162100,7661748102,579,579,579,579,0
20240314,162000,7661748102,579,579,579,579,0
20240314,161900,7661748102,579,579,579,579,0
20240314,161800,7661748102,579,579,579,579,0
20240314,161700,7661748102,579,579,579,579,0
20240314,161600,7661748102,579,579,579,579,0
20240314,161500,7661748102,579,579,579,579,0
20240314,161400,7661748102,579,579,579,579,0
20240314,161300,7661748102,579,579,579,579,0
20240314,161200,7661748102,579,579,579,579,0
20240314,161100,7661748102,579,579,579,579,0
20240314,161000,7661748102,579,579,579,579,0
20240314,160900,7661748102,579,579,579,579,0
20240314,160800,7661748102,579,579,579,579,0
20240314,160700,7661748102,579,579,579,579,0
20240314,160600,7661748102,579,579,579,579,0
20240314,160500,7661748102,579,579,579,579,0
20240314,160400,7661748102,579,579,579,579,0
20240314,160300,7661748102,579,579,579,579,0
20240314,160200,7661748102,579,579,579,579,0
20240314,160100,7661748102,579,579,579,579,60837
20240314,160000,7661748102,579,579,579,579,0
20240314,155900,7661748102,579,579,579,579,0
20240314,155800,7661748102,579,579,579,579,0
20240314,155700,7661748102,579,579,579,579,0
20240314,155600,7661748102,579,579,579,579,0
20240314,155500,7661748102,579,579,579,579,0
20240314,155400,7661748102,579,579,579,579,0
20240314,155300,7661748102,579,579,579,579,0
20240314,155200,7661748102,579,579,579,579,0
20240314,155100,7661748102,579,579,579,579,0
20240314,155000,7661748102,579,579,579,579,0
20240314,154900,7661748102,579,579,579,579,0
20240314,154800,7661748102,579,579,579,579,0
20240314,154700,7661748102,579,579,579,579,0
20240314,154600,7661748102,579,579,579,579,0
20240314,154500,7661748102,579,579,579,579,0
20240314,154400,7661748102,579,579,579,579,0
20240314,154300,7661748102,579,579,579,579,0
20240314,154200,7661748102,579,579,579,579,0
20240314,154100,7661748102,579,579,579,579,0
20240314,154000,7661748102,579,579,579,579,0
20240314,153900,7661748102,579,579,579,579,0
20240314,153800,7661748102,579,579,579,579,0
20240314,153700,7661748102,579,579,579,579,0
20240314,153600,7661748102,579,579,579,579,0
20240314,153500,7661748102,579,579,579,579,0
20240314,153400,7661748102,579,579,579,579,0
20240314,153300,7661748102,579,579,579,579,0
20240314,153200,7661748102,579,579,579,579,0
20240314,153100,7661748102,579,579,579,579,60837
20240314,153000,7661748102,579,579,579,579,60837
20240314,152900,7626523479,578,578,578,578,0
20240314,152800,7626523479,578,578,578,578,0
20240314,152700,7626523479,578,578,578,578,0
20240314,152600,7626523479,578,578,578,578,0
20240314,152500,7626523479,578,578,578,578,0
20240314,152400,7626523479,578,578,578,578,0
20240314,152300,7626523479,578,578,578,578,0
20240314,152200,7626523479,578,578,578,578,0
20240314,152100,7626523479,578,578,578,578,0
20240314,152000,7626523479,578,578,578,578,0
20240314,151900,7626523479,578,578,579,577,33404
20240314,151800,7607230800,578,578,579,577,5896
20240314,151700,7603821089,578,580,580,577,17314
20240314,151600,7593816079,580,579,580,579,9203
20240314,151500,7588484114,580,583,583,579,11927
20240314,151400,7581557231,580,584,586,580,33444
20240314,151300,7562087678,586,585,587,584,53436
20240314,151200,7530831527,585,581,585,580,85967
20240314,151100,7480652593,582,578,583,577,152183
20240314,151000,7392345689,578,575,578,575,16637
20240314,150900,7382758631,576,576,576,574,5063
20240314,150800,7379846353,575,577,577,574,1942
20240314,150700,7378729668,577,574,577,574,79978
20240314,150600,7332744153,573,573,574,573,8342
20240314,150500,7327964172,573,574,574,573,11912
20240314,150400,7321138181,574,576,576,573,20282
20240314,150300,7309481356,576,575,576,574,8348
20240314,150200,7304681023,575,575,576,575,12010
20240314,150100,7297775221,575,575,575,574,6003
20240314,150000,7294323497,575,574,575,574,6413
20240314,145900,7290641722,574,573,575,573,16433
20240314,145800,7281207024,572,574,574,572,3584
20240314,145700,7279153165,575,571,577,571,118777
20240314,145600,7210948861,570,570,571,570,12029
20240314,145500,7204090790,571,571,573,570,1350
20240314,145400,7203320213,571,572,573,571,1645
20240314,145300,7202378523,571,573,573,571,842
20240314,145200,7201897722,573,572,573,572,790
20240314,145100,7201445762,573,572,573,571,5494
20240314,145000,7198299130,573,573,573,571,1384
20240314,144900,7197507519,572,572,572,571,38258
20240314,144800,7175627945,570,571,572,570,7648
20240314,144700,7171266754,571,572,572,571,1777
20240314,144600,7170250714,572,570,572,570,7449
20240314,144500,7165999177,569,569,569,569,5352
20240314,144400,7162953889,570,569,570,569,1651
20240314,144300,7162014414,570,569,570,567,43464
20240314,144200,7137329118,570,570,570,569,2226
20240314,144100,7136062497,569,569,570,569,10037
20240314,144000,7130351443,569,569,570,568,2196
20240314,143900,7129101958,569,571,571,569,3703
20240314,143800,7126992340,571,570,571,570,5180
20240314,143700,7124037718,571,571,571,570,15487
20240314,143600,7115195833,570,569,570,569,10187
20240314,143500,7109391249,568,568,569,568,4042
20240314,143400,7107095374,568,569,569,568,8065
20240314,143300,7102512589,569,568,569,568,20829
20240314,143200,7090666227,568,566,568,566,12488
20240314,143100,7083574742,566,566,568,566,4100
20240314,143000,7081254004,566,568,568,566,1191
20240314,142900,7080577582,568,567,568,567,7964
20240314,142800,7076061727,567,567,567,567,1134
20240314,142700,7075418749,567,569,569,567,264
20240314,142600,7075268767,569,569,569,566,4114
20240314,142500,7072928976,569,567,569,565,24326
20240314,142400,7059151211,568,568,568,566,6478
20240314,142300,7055483124,566,568,568,566,2725
20240314,142200,7053939576,566,568,569,565,8688
20240314,142100,7049000000,565,568,568,565,12183
20240314,142000,7042098464,567,568,569,567,4919
20240314,141900,7039304572,567,568,568,565,673
20240314,141800,7038922511,566,566,569,565,12819
20240314,141700,7031639981,566,565,566,565,7399
20240314,141600,7027452546,564,563,564,563,6610
20240314,141500,7023727777,563,565,565,563,5911
20240314,141400,7020399882,563,566,566,563,32307
20240314,141300,7002192506,566,566,567,566,1804
20240314,141200,7001170440,566,566,566,566,2505
20240314,141100,6999752610,565,566,566,565,4371
20240314,141000,6997281216,566,564,566,564,228
20240314,140900,6997152568,564,567,567,564,4026
20240314,140800,6994881588,567,565,567,564,4572
20240314,140700,6992302922,565,567,567,565,5088
20240314,140600,6989428069,567,566,567,565,5624
20240314,140500,6986245752,565,566,566,565,378
20240314,140400,6986032051,566,566,566,566,614
20240314,140300,6985684527,566,566,566,566,638
20240314,140200,6985323419,566,566,567,566,3281
20240314,140100,6983463299,565,563,565,563,4084
20240314,140000,6981159339,563,564,564,563,3575
20240314,135900,6979143327,564,563,564,563,5327
20240314,135800,6976141215,563,566,566,563,17531
20240314,135700,6966262143,567,564,567,564,419
20240314,135600,6966025563,564,565,565,564,7148
20240314,135500,6961991091,565,568,568,565,3065
20240314,135400,6960256171,568,568,568,564,1522
20240314,135300,6959397487,568,567,568,564,21584
20240314,135200,6947204789,567,567,567,567,122
20240314,135100,6947135615,567,567,567,567,603
20240314,135000,6946793714,567,569,569,567,322
20240314,134900,6946610962,567,566,567,566,3049
20240314,134800,6944882284,566,566,566,566,44
20240314,134700,6944857380,566,566,567,566,672
20240314,134600,6944477025,565,565,569,564,5994
20240314,134500,6941090406,564,565,567,564,13413
20240314,134400,6933517243,565,565,567,565,10107
20240314,134300,6927806304,565,567,567,565,10106
20240314,134200,6922085088,567,569,569,567,4302
20240314,134100,6919645335,569,567,569,567,5909
20240314,134000,6916294920,566,568,568,566,11662
20240314,133900,6909677702,568,571,571,568,39046
20240314,133800,6887454951,570,569,573,569,15306
20240314,133700,6878691188,572,574,574,569,25172
20240314,133600,6864324559,574,574,575,571,22573
20240314,133500,6851401300,575,571,575,571,38433
20240314,133400,6829366747,572,568,572,568,5328
20240314,133300,6826323508,571,570,571,568,15389
20240314,133200,6817550018,570,570,570,570,2
20240314,133100,6817548878,567,567,570,567,553
20240314,133000,6817235322,567,568,568,567,6001
20240314,132900,6813826755,568,568,568,568,3586
20240314,132800,6811789907,568,570,571,567,4271
20240314,132700,6809360751,570,572,572,570,2442
20240314,132600,6807966199,571,572,572,571,3997
20240314,132500,6805680577,571,566,572,566,67548
20240314,132400,6767260890,567,566,567,565,9899
20240314,132300,6761658056,566,565,566,565,4385
20240314,132200,6759179968,565,566,567,565,10891
20240314,132100,6753020106,566,567,567,566,2147
20240314,132000,6751803107,567,567,567,567,3882
20240314,131900,6749602013,568,569,569,567,8267
20240314,131800,6744903096,569,569,569,569,240
20240314,131700,6744766536,569,569,570,569,3097
20240314,131600,6743001753,570,572,572,569,2618
20240314,131500,6741511115,572,572,572,570,3751
20240314,131400,6739368215,572,571,572,571,5302
20240314,131300,6736336818,571,568,572,568,41590
20240314,131200,6712653478,565,565,568,565,28908
20240314,131100,6696243487,565,566,566,565,3337
20240314,131000,6694354750,566,564,566,564,16457
20240314,130900,6685069094,565,564,565,564,9985
20240314,130800,6679434809,564,565,565,564,11109
20240314,130700,6673169324,564,565,565,563,19819
20240314,130600,6661986706,565,567,567,565,303
20240314,130500,6661815406,567,567,567,564,14062
20240314,130400,6653870183,567,568,568,567,3296
20240314,130300,6652001139,568,568,569,567,8439
20240314,130200,6647203924,567,567,567,567,0
20240314,130100,6647203924,567,566,567,565,108082
20240314,130000,6585940916,567,567,567,567,14875
20240314,125900,6577506791,567,568,569,567,8648
20240314,125800,6572594831,568,570,570,568,2546
20240314,125700,6571146499,570,570,570,570,2168
20240314,125600,6569910739,568,568,570,568,2479
20240314,125500,6568501665,568,568,569,568,2336
20240314,125400,6567174744,569,570,570,569,7376
20240314,125300,6562977799,569,569,570,569,1274
20240314,125200,6562252870,569,569,570,569,2987
20240314,125100,6560552747,569,569,570,569,1142
20240314,125000,6559901849,569,568,570,568,7575
20240314,124900,6555595071,568,568,570,568,8901
20240314,124800,6550532985,568,568,568,568,2615
20240314,124700,6549047665,568,568,569,568,6285
20240314,124600,6545477782,570,567,570,567,1858
20240314,124500,6544423770,568,567,568,567,2394
20240314,124400,6543066371,568,566,568,566,1139
20240314,124300,6542420379,566,570,570,566,1765
20240314,124200,6541419236,571,571,571,567,11335
20240314,124100,6534969264,571,571,571,569,1186
20240314,124000,6534293557,571,569,571,569,1883
20240314,123900,6533219418,569,567,569,566,2012
20240314,123800,6532079293,566,568,568,566,10747
20240314,123700,6525988355,568,569,569,567,18156
20240314,123600,6515667065,569,570,570,569,1018
20240314,123500,6515087707,568,568,568,568,2689
20240314,123400,6513560355,570,568,570,567,2270
20240314,123300,6512269844,568,570,570,568,10887
20240314,123200,6506070515,572,571,572,570,2393
20240314,123100,6504705653,570,572,572,570,7234
20240314,123000,6500579671,573,571,576,570,109093
20240314,122900,6437881156,571,572,572,571,1052
20240314,122800,6437279733,571,570,572,570,2745
20240314,122700,6435712086,569,569,572,569,1829
20240314,122600,6434666147,569,571,573,569,15615
20240314,122500,6425747844,569,565,570,564,10373
20240314,122400,6419855657,564,564,566,563,20066
20240314,122300,6408534610,563,564,564,562,19190
20240314,122200,6397739127,563,567,567,563,2881
20240314,122100,6396115790,567,567,567,563,11807
20240314,122000,6389444568,566,568,568,566,2315
20240314,121900,6388132528,568,569,569,568,2311
20240314,121800,6386818823,568,570,570,568,3407
20240314,121700,6384881668,568,567,569,565,39174
20240314,121600,6362669993,567,564,567,563,23877
20240314,121500,6349186447,565,566,566,563,8024
20240314,121400,6344651652,570,571,571,566,7998
20240314,121300,6340104142,569,570,570,568,4128
20240314,121200,6337751839,572,574,575,571,13166
20240314,121100,6330205638,574,571,574,571,15340
20240314,121000,6321405888,570,571,572,569,10960
20240314,120900,6315150021,570,570,570,569,13405
20240314,120800,6307512196,570,568,573,566,49887
20240314,120700,6279083756,569,563,569,563,28228
20240314,120600,6263115974,564,566,566,563,5954
20240314,120500,6259759480,563,567,567,563,42344
20240314,120400,6235878354,567,569,569,560,167045
20240314,120300,6141583289,569,569,569,568,3572
20240314,120200,6139550833,569,570,570,568,12447
20240314,120100,6132477607,570,568,570,568,9724
20240314,120000,6126952953,568,569,569,567,11066
20240314,115900,6120667525,569,569,569,568,11315
20240314,115800,6114240512,566,568,570,566,47196
20240314,115700,6087466041,568,569,570,568,19599
20240314,115600,6076309617,570,569,570,567,25234
20240314,115500,6061981197,567,568,569,567,23805
20240314,115400,6048468578,569,568,572,566,5565
20240314,115300,6045310262,568,566,569,565,33397
20240314,115200,6026407845,565,570,570,565,77991
20240314,115100,5982127230,570,570,574,570,27556
20240314,115000,5966418374,570,572,576,570,45692
20240314,114900,5940340825,573,578,578,571,46910
20240314,114800,5913425544,575,578,580,575,53095
20240314,114700,5882784499,577,579,579,574,62121
20240314,114600,5846915511,578,577,579,575,77561
20240314,114500,5802157252,576,571,577,571,20622
20240314,114400,5790307793,570,571,571,569,22139
20240314,114300,5777678259,573,571,574,571,2639
20240314,114200,5776171051,574,571,575,571,16586
20240314,114100,5766693538,570,576,576,570,79684
20240314,114000,5721078633,574,575,576,573,5517
20240314,113900,5717908647,576,579,579,576,22619
20240314,113800,5704836934,579,575,579,575,13841
20240314,113700,5696858143,575,578,578,575,14068
20240314,113600,5688750146,578,579,579,577,39187
20240314,113500,5666111839,578,579,579,577,10375
20240314,113400,5660121893,580,573,580,572,26908
20240314,113300,5644630105,573,573,577,572,11846
20240314,113200,5637836934,572,573,575,571,6819
20240314,113100,5633936289,572,572,575,571,3908
20240314,113000,5631698253,571,573,573,571,6849
20240314,112900,5627782326,572,572,580,570,25478
20240314,112800,5613164077,570,569,572,569,14861
20240314,112700,5604692460,569,571,572,568,26330
20240314,112600,5589688722,570,571,575,567,55064
20240314,112500,5558311436,571,578,580,571,70674
20240314,112400,5517770893,576,582,583,574,80143
20240314,112300,5471559403,577,582,583,577,98528
20240314,112200,5414401313,580,577,583,576,81601
20240314,112100,5367038419,576,581,583,575,65371
20240314,112000,5329199564,578,571,581,571,58777
20240314,111900,5295412373,571,575,575,570,23494
20240314,111800,5281970473,575,575,575,573,14635
20240314,111700,5273578858,574,573,575,568,88650
20240314,111600,5223042910,575,574,575,572,32573
20240314,111500,5204354321,574,578,579,574,42137
20240314,111400,5180109685,579,575,579,575,18675
20240314,111300,5169349834,575,577,578,575,43949
20240314,111200,5144050233,577,581,581,576,18407
20240314,111100,5133419158,581,580,582,579,11280
20240314,111000,5126871084,581,583,587,580,25660
20240314,110900,5111926749,584,582,590,578,157367
20240314,110800,5020028302,582,579,583,577,45414
20240314,110700,4993649600,580,577,581,576,87885
20240314,110600,4942964884,580,585,585,575,105065
20240314,110500,4881953756,584,581,586,581,51653
20240314,110400,4851787376,585,578,585,578,38269
20240314,110300,4829562078,580,578,582,574,115718
20240314,110200,4762790763,578,585,589,578,100758
20240314,110100,4704087880,589,579,592,579,209094
20240314,110000,4581416099,579,578,580,577,29215
20240314,105900,4564533715,578,580,582,573,89570
20240314,105800,4512875142,580,581,583,575,67748
20240314,105700,4473722276,581,578,586,574,156823
20240314,105600,4382514310,576,581,581,571,217501
20240314,105500,4257230169,581,576,581,571,171566
20240314,105400,4158437728,578,581,587,575,264353
20240314,105300,4004906027,581,588,588,580,256650
20240314,105200,3855143742,587,590,592,585,140445
20240314,105100,3772537304,590,591,598,588,224699
20240314,105000,3639727581,589,594,597,589,229983
20240314,104900,3503485361,594,601,603,584,459515
20240314,104800,3230403321,602,605,608,600,312586
20240314,104700,3042141432,603,603,615,600,693864
20240314,104600,2619217056,603,590,610,590,1168105
20240314,104500,1915829041,592,564,592,564,848022
20240314,104400,1425388204,562,562,562,562,0
20240314,104300,1425388204,562,562,562,562,0
20240314,104200,1425388204,562,554,562,554,253543
20240314,104100,1284100369,553,552,555,550,56854
20240314,104000,1252624563,553,554,554,550,42082
20240314,103900,1229336228,552,549,554,549,148371
20240314,103800,1147588511,550,550,550,549,26489
20240314,103700,1133030727,550,550,550,548,10260
20240314,103600,1127398740,550,547,550,547,125305
20240314,103500,1058547457,547,545,548,544,109721
20240314,103400,998710685,545,543,545,543,33840
20240314,103300,980286265,543,542,543,542,5802
20240314,103200,977140236,542,541,542,540,11794
20240314,103100,970759854,540,541,541,540,3355
20240314,103000,968947519,541,541,541,539,11382
20240314,102900,962794285,541,542,542,541,5959
20240314,102800,959570378,542,543,543,542,1331
20240314,102700,958847763,543,543,543,541,1094
20240314,102600,958253724,543,543,544,543,2875
20240314,102500,956691818,542,542,542,542,500
20240314,102400,956420818,542,540,542,540,1361
20240314,102300,955683878,540,542,542,540,3775
20240314,102200,953645336,542,541,542,541,502
20240314,102100,953373753,541,539,541,539,10567
20240314,102000,947667093,539,537,540,537,1064
20240314,101900,947094048,537,535,537,535,8267
20240314,101800,942671189,533,535,535,533,19109
20240314,101700,932462982,535,537,537,535,10201
20240314,101600,927000667,537,536,537,536,15820
20240314,101500,918519137,536,535,536,535,7382
20240314,101400,914563130,536,537,537,535,6657
20240314,101300,911000108,536,536,536,536,1610
20240314,101200,910137148,536,536,537,536,4384
20240314,101100,907785317,537,536,537,535,978
20240314,101000,907261816,537,536,537,535,12976
20240314,100900,900315008,537,536,537,536,9146
20240314,100800,895412211,537,538,538,537,1530
20240314,100700,894590594,537,537,537,537,3651
20240314,100600,892630007,536,537,537,536,6604
20240314,100500,889083790,537,540,540,537,10600
20240314,100400,883372022,540,544,545,540,31924
20240314,100300,866003155,540,544,544,540,1442
20240314,100200,865222705,544,543,544,542,13492
20240314,100100,857897042,542,537,543,537,5735
20240314,100000,854796162,536,536,536,536,0
20240314,095900,854796162,536,543,543,536,7716
20240314,095800,850636393,543,543,543,542,2040
20240314,095700,849530694,543,543,543,543,1
20240314,095600,849530151,543,543,543,539,9378
20240314,095500,844448628,544,544,544,542,1902
20240314,095400,843416180,543,544,546,543,5732
20240314,095300,840299369,545,547,547,545,3990
20240314,095200,838121025,546,547,547,545,6908
20240314,095100,834347861,547,547,547,545,8591
20240314,095000,829661542,547,547,548,546,4095
20240314,094900,827421864,547,548,548,547,2514
20240314,094800,826046671,548,547,548,547,1898
20240314,094700,825007773,547,548,549,547,32099
20240314,094600,807418879,548,547,548,546,24939
20240314,094500,793782645,547,542,547,542,130936
20240314,094400,722599621,542,541,542,541,351
20240314,094300,722409380,542,543,543,542,6152
20240314,094200,719073870,543,539,543,538,36270
20240314,094100,699495179,539,538,542,538,28992
20240314,094000,683849675,537,536,537,535,9105
20240314,093900,678974858,536,536,537,536,7434
20240314,093800,674984243,535,537,537,535,19471
20240314,093700,664561331,537,541,541,537,550
20240314,093600,664264825,541,539,541,539,17744
20240314,093500,654667071,541,537,541,537,4846
20240314,093400,652051585,541,542,542,537,34778
20240314,093300,633237795,542,543,543,542,10839
20240314,093200,627363046,543,541,543,541,8472
20240314,093100,622772944,541,540,542,540,14268
20240314,093000,615059004,540,541,541,540,14171
20240314,092900,607397494,541,544,544,541,3506
20240314,092800,605494679,544,540,545,540,95140
20240314,092700,553709029,540,544,544,540,63716
20240314,092600,519061264,544,539,544,538,5404
20240314,092500,516147940,539,542,544,539,10283
20240314,092400,510596727,545,545,545,540,84950
20240314,092300,464313859,545,546,550,543,54215
20240314,092200,434719535,543,539,546,539,55908
20240314,092100,404417639,541,537,541,537,5477
20240314,092000,401458408,539,537,545,536,20999
20240314,091900,390107949,537,545,545,535,31709
20240314,091800,373044420,541,546,552,541,140026
20240314,091700,296406269,546,543,548,538,154295
20240314,091600,212465642,545,538,547,532,66361
20240314,091500,176624142,538,550,555,536,109886
20240314,091400,116508484,550,536,550,535,82407
20240314,091300,71875437,536,531,538,530,29790
20240314,091200,55972198,530,525,533,525,22022
20240314,091100,44289815,526,528,530,525,10371
20240314,091000,38814189,528,521,528,521,7464
20240314,090900,34901371,521,524,524,521,10581
20240314,090800,29371503,523,521,524,521,20920
20240314,090700,18446971,521,522,522,521,2669
20240314,090600,17054006,522,515,522,515,20085
20240314,090500,6603016,514,514,514,514,1643
20240314,090400,5758514,514,514,514,511,7663
20240314,090300,1842650,514,514,514,514,1009
20240314,090200,1324024,514,514,514,513,1611
20240314,090100,495981,514,513,514,513,104
20240314,090000,442526,511,511,511,511,866