KissMeData/067390/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,194400,1112077582,1297,1297,1297,1297,5857
20240306,194300,1112077582,1297,1297,1297,1297,0
20240306,194200,1112077582,1297,1297,1297,1297,0
20240306,194100,1112077582,1297,1297,1297,1297,0
20240306,194000,1112077582,1297,1297,1297,1297,0
20240306,193900,1112077582,1297,1297,1297,1297,0
20240306,193800,1112077582,1297,1297,1297,1297,0
20240306,193700,1112077582,1297,1297,1297,1297,0
20240306,193600,1112077582,1297,1297,1297,1297,0
20240306,193500,1112077582,1297,1297,1297,1297,0
20240306,193400,1112077582,1297,1297,1297,1297,0
20240306,193300,1112077582,1297,1297,1297,1297,0
20240306,193200,1112077582,1297,1297,1297,1297,0
20240306,193100,1112077582,1297,1297,1297,1297,0
20240306,193000,1112077582,1297,1297,1297,1297,0
20240306,192900,1112077582,1297,1297,1297,1297,0
20240306,192800,1112077582,1297,1297,1297,1297,0
20240306,192700,1112077582,1297,1297,1297,1297,0
20240306,192600,1112077582,1297,1297,1297,1297,0
20240306,192500,1112077582,1297,1297,1297,1297,0
20240306,192400,1112077582,1297,1297,1297,1297,0
20240306,192300,1112077582,1297,1297,1297,1297,0
20240306,192200,1112077582,1297,1297,1297,1297,0
20240306,192100,1112077582,1297,1297,1297,1297,0
20240306,192000,1112077582,1297,1297,1297,1297,0
20240306,191900,1112077582,1297,1297,1297,1297,0
20240306,191800,1112077582,1297,1297,1297,1297,0
20240306,191700,1112077582,1297,1297,1297,1297,0
20240306,191600,1112077582,1297,1297,1297,1297,0
20240306,191500,1112077582,1297,1297,1297,1297,0
20240306,191400,1112077582,1297,1297,1297,1297,5857
20240306,191300,1112077582,1297,1297,1297,1297,0
20240306,191200,1112077582,1297,1297,1297,1297,0
20240306,191100,1112077582,1297,1297,1297,1297,0
20240306,191000,1112077582,1297,1297,1297,1297,0
20240306,190900,1112077582,1297,1297,1297,1297,0
20240306,190800,1112077582,1297,1297,1297,1297,0
20240306,190700,1112077582,1297,1297,1297,1297,0
20240306,190600,1112077582,1297,1297,1297,1297,0
20240306,190500,1112077582,1297,1297,1297,1297,0
20240306,190400,1112077582,1297,1297,1297,1297,0
20240306,190300,1112077582,1297,1297,1297,1297,0
20240306,190200,1112077582,1297,1297,1297,1297,0
20240306,190100,1112077582,1297,1297,1297,1297,0
20240306,190000,1112077582,1297,1297,1297,1297,0
20240306,185900,1112077582,1297,1297,1297,1297,0
20240306,185800,1112077582,1297,1297,1297,1297,0
20240306,185700,1112077582,1297,1297,1297,1297,0
20240306,185600,1112077582,1297,1297,1297,1297,0
20240306,185500,1112077582,1297,1297,1297,1297,0
20240306,185400,1112077582,1297,1297,1297,1297,0
20240306,185300,1112077582,1297,1297,1297,1297,0
20240306,185200,1112077582,1297,1297,1297,1297,0
20240306,185100,1112077582,1297,1297,1297,1297,0
20240306,185000,1112077582,1297,1297,1297,1297,0
20240306,184900,1112077582,1297,1297,1297,1297,0
20240306,184800,1112077582,1297,1297,1297,1297,0
20240306,184700,1112077582,1297,1297,1297,1297,0
20240306,184600,1112077582,1297,1297,1297,1297,0
20240306,184500,1112077582,1297,1297,1297,1297,0
20240306,184400,1112077582,1297,1297,1297,1297,5857
20240306,184300,1112077582,1297,1297,1297,1297,0
20240306,184200,1112077582,1297,1297,1297,1297,0
20240306,184100,1112077582,1297,1297,1297,1297,0
20240306,184000,1112077582,1297,1297,1297,1297,0
20240306,183900,1112077582,1297,1297,1297,1297,0
20240306,183800,1112077582,1297,1297,1297,1297,0
20240306,183700,1112077582,1297,1297,1297,1297,0
20240306,183600,1112077582,1297,1297,1297,1297,0
20240306,183500,1112077582,1297,1297,1297,1297,0
20240306,183400,1112077582,1297,1297,1297,1297,0
20240306,183300,1112077582,1297,1297,1297,1297,0
20240306,183200,1112077582,1297,1297,1297,1297,0
20240306,183100,1112077582,1297,1297,1297,1297,0
20240306,183000,1112077582,1297,1297,1297,1297,0
20240306,182900,1112077582,1297,1297,1297,1297,0
20240306,182800,1112077582,1297,1297,1297,1297,0
20240306,182700,1112077582,1297,1297,1297,1297,0
20240306,182600,1112077582,1297,1297,1297,1297,0
20240306,182500,1112077582,1297,1297,1297,1297,0
20240306,182400,1112077582,1297,1297,1297,1297,0
20240306,182300,1112077582,1297,1297,1297,1297,0
20240306,182200,1112077582,1297,1297,1297,1297,0
20240306,182100,1112077582,1297,1297,1297,1297,0
20240306,182000,1112077582,1297,1297,1297,1297,0
20240306,181900,1112077582,1297,1297,1297,1297,0
20240306,181800,1112077582,1297,1297,1297,1297,0
20240306,181700,1112077582,1297,1297,1297,1297,0
20240306,181600,1112077582,1297,1297,1297,1297,0
20240306,181500,1112077582,1297,1297,1297,1297,0
20240306,181400,1112077582,1297,1297,1297,1297,5857
20240306,181300,1112077582,1297,1297,1297,1297,0
20240306,181200,1112077582,1297,1297,1297,1297,0
20240306,181100,1112077582,1297,1297,1297,1297,0
20240306,181000,1112077582,1297,1297,1297,1297,0
20240306,180900,1112077582,1297,1297,1297,1297,0
20240306,180800,1112077582,1297,1297,1297,1297,0
20240306,180700,1112077582,1297,1297,1297,1297,0
20240306,180600,1112077582,1297,1297,1297,1297,0
20240306,180500,1112077582,1297,1297,1297,1297,0
20240306,180400,1112077582,1297,1297,1297,1297,0
20240306,180300,1112077582,1297,1297,1297,1297,0
20240306,180200,1112077582,1297,1297,1297,1297,0
20240306,180100,1112077582,1297,1297,1297,1297,0
20240306,180000,1112077582,1297,1297,1297,1297,0
20240306,175900,1112077582,1297,1297,1297,1297,0
20240306,175800,1112077582,1297,1297,1297,1297,0
20240306,175700,1112077582,1297,1297,1297,1297,0
20240306,175600,1112077582,1297,1297,1297,1297,0
20240306,175500,1112077582,1297,1297,1297,1297,0
20240306,175400,1112077582,1297,1297,1297,1297,0
20240306,175300,1112077582,1297,1297,1297,1297,0
20240306,175200,1112077582,1297,1297,1297,1297,0
20240306,175100,1112077582,1297,1297,1297,1297,0
20240306,175000,1112077582,1297,1297,1297,1297,0
20240306,174900,1112077582,1297,1297,1297,1297,0
20240306,174800,1112077582,1297,1297,1297,1297,0
20240306,174700,1112077582,1297,1297,1297,1297,0
20240306,174600,1112077582,1297,1297,1297,1297,0
20240306,174500,1112077582,1297,1297,1297,1297,0
20240306,174400,1112077582,1297,1297,1297,1297,5857
20240306,174300,1112077582,1297,1297,1297,1297,0
20240306,174200,1112077582,1297,1297,1297,1297,0
20240306,174100,1112077582,1297,1297,1297,1297,0
20240306,174000,1112077582,1297,1297,1297,1297,0
20240306,173900,1112077582,1297,1297,1297,1297,0
20240306,173800,1112077582,1297,1297,1297,1297,0
20240306,173700,1112077582,1297,1297,1297,1297,0
20240306,173600,1112077582,1297,1297,1297,1297,0
20240306,173500,1112077582,1297,1297,1297,1297,0
20240306,173400,1112077582,1297,1297,1297,1297,0
20240306,173300,1112077582,1297,1297,1297,1297,0
20240306,173200,1112077582,1297,1297,1297,1297,0
20240306,173100,1112077582,1297,1297,1297,1297,0
20240306,173000,1112077582,1297,1297,1297,1297,0
20240306,172900,1112077582,1297,1297,1297,1297,0
20240306,172800,1112077582,1297,1297,1297,1297,0
20240306,172700,1112077582,1297,1297,1297,1297,0
20240306,172600,1112077582,1297,1297,1297,1297,0
20240306,172500,1112077582,1297,1297,1297,1297,0
20240306,172400,1112077582,1297,1297,1297,1297,0
20240306,172300,1112077582,1297,1297,1297,1297,0
20240306,172200,1112077582,1297,1297,1297,1297,0
20240306,172100,1112077582,1297,1297,1297,1297,0
20240306,172000,1112077582,1297,1297,1297,1297,0
20240306,171900,1112077582,1297,1297,1297,1297,0
20240306,171800,1112077582,1297,1297,1297,1297,0
20240306,171700,1112077582,1297,1297,1297,1297,0
20240306,171600,1112077582,1297,1297,1297,1297,0
20240306,171500,1112077582,1297,1297,1297,1297,0
20240306,171400,1112077582,1297,1297,1297,1297,5857
20240306,171300,1112077582,1297,1297,1297,1297,0
20240306,171200,1112077582,1297,1297,1297,1297,0
20240306,171100,1112077582,1297,1297,1297,1297,0
20240306,171000,1112077582,1297,1297,1297,1297,0
20240306,170900,1112077582,1297,1297,1297,1297,0
20240306,170800,1112077582,1297,1297,1297,1297,0
20240306,170700,1112077582,1297,1297,1297,1297,0
20240306,170600,1112077582,1297,1297,1297,1297,0
20240306,170500,1112077582,1297,1297,1297,1297,0
20240306,170400,1112077582,1297,1297,1297,1297,0
20240306,170300,1112077582,1297,1297,1297,1297,0
20240306,170200,1112077582,1297,1297,1297,1297,0
20240306,170100,1112077582,1297,1297,1297,1297,0
20240306,170000,1112077582,1297,1297,1297,1297,0
20240306,165900,1112077582,1297,1297,1297,1297,0
20240306,165800,1112077582,1297,1297,1297,1297,0
20240306,165700,1112077582,1297,1297,1297,1297,0
20240306,165600,1112077582,1297,1297,1297,1297,0
20240306,165500,1112077582,1297,1297,1297,1297,0
20240306,165400,1112077582,1297,1297,1297,1297,0
20240306,165300,1112077582,1297,1297,1297,1297,0
20240306,165200,1112077582,1297,1297,1297,1297,0
20240306,165100,1112077582,1297,1297,1297,1297,0
20240306,165000,1112077582,1297,1297,1297,1297,0
20240306,164900,1112077582,1297,1297,1297,1297,0
20240306,164800,1112077582,1297,1297,1297,1297,0
20240306,164700,1112077582,1297,1297,1297,1297,0
20240306,164600,1112077582,1297,1297,1297,1297,0
20240306,164500,1112077582,1297,1297,1297,1297,0
20240306,164400,1112077582,1297,1297,1297,1297,5857
20240306,164300,1112077582,1297,1297,1297,1297,0
20240306,164200,1112077582,1297,1297,1297,1297,0
20240306,164100,1112077582,1297,1297,1297,1297,0
20240306,164000,1112077582,1297,1297,1297,1297,0
20240306,163900,1112077582,1297,1297,1297,1297,0
20240306,163800,1112077582,1297,1297,1297,1297,0
20240306,163700,1112077582,1297,1297,1297,1297,0
20240306,163600,1112077582,1297,1297,1297,1297,0
20240306,163500,1112077582,1297,1297,1297,1297,0
20240306,163400,1112077582,1297,1297,1297,1297,0
20240306,163300,1112077582,1297,1297,1297,1297,0
20240306,163200,1112077582,1297,1297,1297,1297,0
20240306,163100,1112077582,1297,1297,1297,1297,0
20240306,163000,1112077582,1297,1297,1297,1297,0
20240306,162900,1112077582,1297,1297,1297,1297,0
20240306,162800,1112077582,1297,1297,1297,1297,0
20240306,162700,1112077582,1297,1297,1297,1297,0
20240306,162600,1112077582,1297,1297,1297,1297,0
20240306,162500,1112077582,1297,1297,1297,1297,0
20240306,162400,1112077582,1297,1297,1297,1297,0
20240306,162300,1112077582,1297,1297,1297,1297,0
20240306,162200,1112077582,1297,1297,1297,1297,0
20240306,162100,1112077582,1297,1297,1297,1297,0
20240306,162000,1112077582,1297,1297,1297,1297,0
20240306,161900,1112077582,1297,1297,1297,1297,0
20240306,161800,1112077582,1297,1297,1297,1297,0
20240306,161700,1112077582,1297,1297,1297,1297,0
20240306,161600,1112077582,1297,1297,1297,1297,0
20240306,161500,1112077582,1297,1297,1297,1297,0
20240306,161400,1112077582,1297,1297,1297,1297,5857
20240306,161300,1112077582,1297,1297,1297,1297,0
20240306,161200,1112077582,1297,1297,1297,1297,0
20240306,161100,1112077582,1297,1297,1297,1297,0
20240306,161000,1112077582,1297,1297,1297,1297,0
20240306,160900,1112077582,1297,1297,1297,1297,0
20240306,160800,1112077582,1297,1297,1297,1297,0
20240306,160700,1112077582,1297,1297,1297,1297,0
20240306,160600,1112077582,1297,1297,1297,1297,0
20240306,160500,1112077582,1297,1297,1297,1297,0
20240306,160400,1112077582,1297,1297,1297,1297,0
20240306,160300,1112077582,1297,1297,1297,1297,0
20240306,160200,1112077582,1297,1297,1297,1297,0
20240306,160100,1112077582,1297,1297,1297,1297,0
20240306,160000,1112077582,1297,1297,1297,1297,0
20240306,155900,1112077582,1297,1297,1297,1297,0
20240306,155800,1112077582,1297,1297,1297,1297,0
20240306,155700,1112077582,1297,1297,1297,1297,0
20240306,155600,1112077582,1297,1297,1297,1297,0
20240306,155500,1112077582,1297,1297,1297,1297,0
20240306,155400,1112077582,1297,1297,1297,1297,0
20240306,155300,1112077582,1297,1297,1297,1297,0
20240306,155200,1112077582,1297,1297,1297,1297,0
20240306,155100,1112077582,1297,1297,1297,1297,0
20240306,155000,1112077582,1297,1297,1297,1297,0
20240306,154900,1112077582,1297,1297,1297,1297,0
20240306,154800,1112077582,1297,1297,1297,1297,0
20240306,154700,1112077582,1297,1297,1297,1297,0
20240306,154600,1112077582,1297,1297,1297,1297,0
20240306,154500,1112077582,1297,1297,1297,1297,0
20240306,154400,1112077582,1297,1297,1297,1297,5857
20240306,154300,1112077582,1297,1297,1297,1297,0
20240306,154200,1112077582,1297,1297,1297,1297,0
20240306,154100,1112077582,1297,1297,1297,1297,0
20240306,154000,1112077582,1297,1297,1297,1297,0
20240306,153900,1112077582,1297,1297,1297,1297,0
20240306,153800,1112077582,1297,1297,1297,1297,0
20240306,153700,1112077582,1297,1297,1297,1297,0
20240306,153600,1112077582,1297,1297,1297,1297,0
20240306,153500,1112077582,1297,1297,1297,1297,0
20240306,153400,1112077582,1297,1297,1297,1297,0
20240306,153300,1112077582,1297,1297,1297,1297,0
20240306,153200,1112077582,1297,1297,1297,1297,0
20240306,153100,1112077582,1297,1297,1297,1297,0
20240306,153000,1112077582,1297,1297,1297,1297,5857
20240306,152900,1104481053,1297,1297,1297,1297,0
20240306,152800,1104481053,1297,1297,1297,1297,0
20240306,152700,1104481053,1297,1297,1297,1297,0
20240306,152600,1104481053,1297,1297,1297,1297,0
20240306,152500,1104481053,1297,1297,1297,1297,0
20240306,152400,1104481053,1297,1297,1297,1297,0
20240306,152300,1104481053,1297,1297,1297,1297,0
20240306,152200,1104481053,1297,1297,1297,1297,0
20240306,152100,1104481053,1297,1297,1297,1297,0
20240306,152000,1104481053,1297,1297,1297,1297,0
20240306,151900,1104481053,1297,1297,1297,1297,559
20240306,151800,1103756030,1297,1294,1300,1294,1186
20240306,151700,1102215967,1292,1289,1292,1288,1540
20240306,151600,1100228598,1288,1290,1290,1288,634
20240306,151500,1099411928,1292,1292,1292,1292,73
20240306,151400,1099317612,1295,1295,1297,1295,651
20240306,151300,1098474367,1293,1298,1298,1293,82
20240306,151200,1098368056,1298,1297,1299,1293,1259
20240306,151100,1096733240,1299,1291,1299,1291,427
20240306,151000,1096180229,1291,1284,1292,1283,3170
20240306,150900,1092106378,1284,1284,1284,1284,242
20240306,150800,1091795650,1279,1279,1279,1279,0
20240306,150700,1091795650,1279,1279,1279,1279,0
20240306,150600,1091795650,1279,1279,1279,1279,0
20240306,150500,1091795650,1279,1279,1279,1279,28
20240306,150400,1091759838,1279,1280,1280,1279,1107
20240306,150300,1090342941,1280,1280,1280,1280,0
20240306,150200,1090342941,1280,1276,1280,1276,592
20240306,150100,1089585986,1275,1275,1275,1275,39
20240306,150000,1089536261,1275,1268,1275,1268,6137
20240306,145900,1081743234,1269,1269,1269,1269,600
20240306,145800,1080981834,1269,1269,1269,1264,2282
20240306,145700,1078095242,1269,1269,1269,1269,120
20240306,145600,1077942962,1269,1269,1269,1269,0
20240306,145500,1077942962,1269,1269,1269,1269,0
20240306,145400,1077942962,1269,1272,1272,1269,1500
20240306,145300,1076039256,1272,1271,1272,1270,1454
20240306,145200,1074192326,1270,1270,1270,1270,0
20240306,145100,1074192326,1270,1270,1270,1270,100
20240306,145000,1074065326,1269,1270,1270,1269,44
20240306,144900,1074009469,1270,1270,1270,1270,68
20240306,144800,1073923109,1273,1270,1273,1270,10
20240306,144700,1073910384,1273,1273,1273,1273,0
20240306,144600,1073910384,1273,1273,1273,1269,1682
20240306,144500,1071773612,1272,1272,1272,1272,0
20240306,144400,1071773612,1272,1275,1275,1272,339
20240306,144300,1071342320,1275,1275,1275,1275,0
20240306,144200,1071342320,1275,1276,1276,1275,264
20240306,144100,1071005668,1276,1276,1276,1276,25
20240306,144000,1070973768,1276,1277,1277,1275,601
20240306,143900,1070207479,1285,1278,1285,1278,900
20240306,143800,1069054629,1286,1286,1286,1286,0
20240306,143700,1069054629,1286,1286,1286,1286,0
20240306,143600,1069054629,1286,1286,1286,1286,0
20240306,143500,1069054629,1286,1286,1286,1286,343
20240306,143400,1068613531,1286,1285,1286,1285,657
20240306,143300,1067768635,1286,1286,1286,1286,0
20240306,143200,1067768635,1286,1286,1286,1286,50
20240306,143100,1067704335,1286,1285,1286,1285,200
20240306,143000,1067447205,1288,1286,1288,1286,2
20240306,142900,1067444631,1285,1276,1285,1272,1041
20240306,142800,1066114417,1263,1283,1290,1261,3952
20240306,142700,1061049043,1284,1284,1285,1284,53
20240306,142600,1060980990,1284,1283,1284,1283,645
20240306,142500,1060153454,1295,1295,1295,1295,0
20240306,142400,1060153454,1295,1295,1295,1295,0
20240306,142300,1060153454,1295,1279,1295,1279,1114
20240306,142200,1058723475,1279,1280,1280,1279,3003
20240306,142100,1054879636,1275,1263,1275,1263,4609
20240306,142000,1049033755,1260,1258,1260,1258,596
20240306,141900,1048283325,1257,1255,1257,1255,224
20240306,141800,1048001760,1257,1257,1257,1257,3
20240306,141700,1047997989,1251,1251,1251,1251,0
20240306,141600,1047997989,1251,1260,1260,1250,5195
20240306,141500,1041498901,1260,1260,1261,1260,2235
20240306,141400,1038682777,1260,1266,1267,1260,1924
20240306,141300,1036247251,1266,1272,1272,1265,3236
20240306,141200,1032141707,1266,1275,1275,1266,4068
20240306,141100,1026973973,1275,1276,1276,1275,796
20240306,141000,1025959026,1275,1275,1275,1275,0
20240306,140900,1025959026,1275,1275,1275,1275,0
20240306,140800,1025959026,1275,1277,1277,1275,1298
20240306,140700,1024302788,1276,1276,1276,1276,0
20240306,140600,1024302788,1276,1276,1277,1276,48
20240306,140500,1024241539,1275,1275,1275,1275,0
20240306,140400,1024241539,1275,1277,1277,1275,349
20240306,140300,1023796170,1273,1280,1280,1273,192
20240306,140200,1023551120,1297,1297,1297,1297,2030
20240306,140100,1020918210,1297,1279,1297,1271,3769
20240306,140000,1016090963,1273,1277,1280,1273,2701
20240306,135900,1012650892,1281,1279,1281,1278,41
20240306,135800,1012598471,1281,1281,1281,1277,72
20240306,135700,1012506299,1282,1280,1282,1279,863
20240306,135600,1011400929,1284,1281,1284,1281,50
20240306,135500,1011336876,1285,1288,1288,1281,134
20240306,135400,1011164738,1288,1291,1291,1280,5310
20240306,135300,1004343327,1298,1295,1299,1292,169
20240306,135200,1004124677,1303,1295,1303,1295,12
20240306,135100,1004109129,1304,1295,1304,1291,2084
20240306,135000,1001415775,1304,1305,1305,1304,2
20240306,134900,1001413166,1295,1307,1307,1295,512
20240306,134800,1000748979,1295,1300,1308,1295,3062
20240306,134700,996760303,1310,1310,1310,1301,361
20240306,134600,996290480,1310,1311,1311,1303,557
20240306,134500,995564133,1313,1311,1313,1305,51
20240306,134400,995497330,1315,1315,1315,1315,78
20240306,134300,995394760,1315,1287,1315,1287,8616
20240306,134200,984164766,1284,1291,1303,1283,5713
20240306,134100,976795080,1291,1288,1291,1288,501
20240306,134000,976149360,1291,1289,1292,1283,733
20240306,133900,975205330,1292,1304,1304,1291,515
20240306,133800,974539841,1305,1304,1305,1304,50
20240306,133700,974474610,1306,1297,1307,1275,4163
20240306,133600,969071563,1297,1279,1297,1278,3168
20240306,133500,965000912,1285,1277,1285,1274,1363
20240306,133400,963257842,1275,1284,1284,1275,3536
20240306,133300,958734847,1284,1272,1285,1271,7275
20240306,133200,949425911,1270,1264,1270,1264,3783
20240306,133100,944629135,1265,1257,1265,1257,1585
20240306,133000,942627819,1255,1254,1255,1253,570
20240306,132900,941912639,1255,1249,1255,1249,376
20240306,132800,941441750,1248,1252,1252,1248,963
20240306,132700,940237308,1252,1253,1253,1252,19
20240306,132600,940213503,1252,1247,1252,1247,352
20240306,132500,939773716,1247,1247,1249,1247,45
20240306,132400,939717583,1247,1244,1247,1244,40
20240306,132300,939667748,1243,1243,1243,1243,0
20240306,132200,939667748,1243,1243,1249,1243,981
20240306,132100,938445652,1242,1233,1247,1233,10270
20240306,132000,925775659,1233,1238,1238,1233,442
20240306,131900,925229230,1237,1237,1237,1237,302
20240306,131800,924855656,1242,1240,1242,1240,90
20240306,131700,924743930,1233,1238,1239,1233,893
20240306,131600,923638466,1232,1240,1240,1232,4677
20240306,131500,917868220,1240,1239,1242,1239,646
20240306,131400,917067095,1232,1238,1239,1232,9526
20240306,131300,905289729,1239,1247,1247,1237,9419
20240306,131200,893627899,1249,1242,1251,1237,3057
20240306,131100,889831462,1239,1248,1252,1239,7022
20240306,131000,881115411,1246,1248,1265,1245,6176
20240306,130900,873369563,1246,1242,1254,1231,5070
20240306,130800,867067420,1242,1246,1251,1221,22335
20240306,130700,839492602,1251,1259,1270,1242,21312
20240306,130600,812854913,1271,1324,1324,1257,35578
20240306,130500,767296411,1326,1341,1420,1250,122465
20240306,130400,604583797,1329,1329,1329,1329,0
20240306,130300,604583797,1329,1329,1329,1329,0
20240306,130200,604583797,1329,1189,1329,1189,72827
20240306,130100,515405744,1187,1187,1187,1187,150
20240306,130000,515227694,1187,1187,1187,1187,0
20240306,125900,515227694,1187,1187,1187,1187,1
20240306,125800,515226507,1185,1185,1185,1185,0
20240306,125700,515226507,1185,1185,1185,1185,0
20240306,125600,515226507,1185,1185,1185,1185,0
20240306,125500,515226507,1185,1185,1185,1185,0
20240306,125400,515226507,1185,1185,1185,1185,0
20240306,125300,515226507,1185,1186,1186,1185,2084
20240306,125200,512756919,1185,1186,1186,1185,81
20240306,125100,512660874,1185,1186,1186,1185,1250
20240306,125000,511179591,1185,1185,1185,1185,0
20240306,124900,511179591,1185,1185,1185,1185,1299
20240306,124800,509640276,1187,1188,1188,1187,434
20240306,124700,509124698,1190,1190,1190,1190,0
20240306,124600,509124698,1190,1190,1190,1190,0
20240306,124500,509124698,1190,1190,1190,1190,0
20240306,124400,509124698,1190,1190,1190,1190,0
20240306,124300,509124698,1190,1190,1190,1190,0
20240306,124200,509124698,1190,1190,1190,1190,0
20240306,124100,509124698,1190,1190,1190,1190,788
20240306,124000,508186978,1190,1190,1190,1190,400
20240306,123900,507710978,1190,1190,1190,1190,0
20240306,123800,507710978,1190,1190,1190,1190,0
20240306,123700,507710978,1190,1185,1190,1185,942
20240306,123600,506590208,1190,1189,1190,1189,84
20240306,123500,506490249,1187,1187,1187,1187,0
20240306,123400,506490249,1187,1187,1187,1187,0
20240306,123300,506490249,1187,1185,1187,1185,1990
20240306,123200,504131299,1183,1183,1183,1183,0
20240306,123100,504131299,1183,1182,1183,1182,146
20240306,123000,503958724,1182,1182,1182,1182,373
20240306,122900,503517838,1182,1182,1182,1182,67
20240306,122800,503438644,1182,1182,1185,1182,1122
20240306,122700,502112397,1183,1183,1183,1183,726
20240306,122600,501253539,1185,1185,1185,1185,465
20240306,122500,500702514,1185,1186,1186,1185,375
20240306,122400,500258134,1187,1187,1187,1187,0
20240306,122300,500258134,1187,1186,1187,1186,190
20240306,122200,500032788,1187,1189,1189,1187,1141
20240306,122100,498677305,1189,1189,1189,1189,1
20240306,122000,498676116,1192,1192,1192,1192,1
20240306,121900,498674924,1189,1189,1189,1189,0
20240306,121800,498674924,1189,1189,1189,1189,1
20240306,121700,498673735,1189,1190,1190,1189,1000
20240306,121600,497483771,1190,1190,1190,1190,36
20240306,121500,497440931,1190,1190,1190,1190,300
20240306,121400,497083931,1192,1192,1192,1192,0
20240306,121300,497083931,1192,1192,1192,1192,0
20240306,121200,497083931,1192,1192,1192,1192,0
20240306,121100,497083931,1192,1192,1192,1192,88
20240306,121000,496979035,1192,1190,1192,1190,496
20240306,120900,496388395,1190,1190,1190,1190,50
20240306,120800,496328895,1190,1191,1192,1190,249
20240306,120700,496032109,1190,1190,1190,1190,0
20240306,120600,496032109,1190,1190,1190,1190,0
20240306,120500,496032109,1190,1190,1190,1190,72
20240306,120400,495946429,1190,1190,1190,1190,28
20240306,120300,495913109,1192,1192,1192,1192,228
20240306,120200,495641333,1189,1189,1189,1189,5
20240306,120100,495635388,1190,1192,1192,1190,566
20240306,120000,494960736,1192,1192,1192,1192,100
20240306,115900,494841536,1194,1194,1194,1192,1289
20240306,115800,493304757,1194,1194,1194,1194,71
20240306,115700,493219983,1194,1195,1195,1194,670
20240306,115600,492419789,1194,1194,1194,1194,216
20240306,115500,492161885,1194,1199,1199,1193,822
20240306,115400,491178342,1198,1192,1199,1192,4910
20240306,115300,485309500,1192,1192,1192,1192,0
20240306,115200,485309500,1192,1192,1192,1192,1
20240306,115100,485308308,1192,1191,1192,1191,3405
20240306,115000,481252543,1191,1184,1191,1184,7079
20240306,114900,472834107,1181,1168,1181,1168,26885
20240306,114800,441294294,1166,1166,1166,1166,141
20240306,114700,441129888,1165,1165,1165,1165,0
20240306,114600,441129888,1165,1166,1166,1165,50
20240306,114500,441071602,1166,1166,1166,1166,29
20240306,114400,441037788,1168,1168,1168,1168,0
20240306,114300,441037788,1168,1168,1168,1168,98
20240306,114200,440923324,1164,1164,1164,1164,0
20240306,114100,440923324,1164,1164,1164,1164,100
20240306,114000,440806924,1166,1166,1166,1166,0
20240306,113900,440806924,1166,1166,1166,1166,0
20240306,113800,440806924,1166,1168,1168,1166,1725
20240306,113700,438792128,1162,1162,1162,1162,0
20240306,113600,438792128,1162,1162,1162,1162,30
20240306,113500,438757268,1167,1167,1167,1167,10
20240306,113400,438745598,1167,1167,1167,1167,10
20240306,113300,438733928,1163,1163,1164,1163,386
20240306,113200,438284874,1162,1162,1162,1162,0
20240306,113100,438284874,1162,1162,1162,1162,20
20240306,113000,438261634,1168,1168,1168,1168,0
20240306,112900,438261634,1168,1168,1168,1168,2082
20240306,112800,435829858,1168,1168,1168,1168,0
20240306,112700,435829858,1168,1168,1168,1168,0
20240306,112600,435829858,1168,1168,1168,1168,3000
20240306,112500,432325858,1168,1163,1168,1160,101
20240306,112400,432208687,1169,1169,1169,1169,0
20240306,112300,432208687,1169,1162,1169,1161,3942
20240306,112200,427628078,1169,1169,1169,1169,1
20240306,112100,427626909,1162,1162,1162,1162,0
20240306,112000,427626909,1162,1162,1162,1162,10
20240306,111900,427615289,1162,1162,1162,1162,0
20240306,111800,427615289,1162,1162,1162,1162,1
20240306,111700,427614127,1163,1163,1163,1163,1005
20240306,111600,426445312,1162,1162,1162,1162,0
20240306,111500,426445312,1162,1160,1162,1159,104
20240306,111400,426324673,1159,1160,1160,1159,57
20240306,111300,426258560,1160,1160,1160,1160,0
20240306,111200,426258560,1160,1161,1161,1160,119
20240306,111100,426120501,1160,1160,1160,1160,0
20240306,111000,426120501,1160,1160,1160,1160,0
20240306,110900,426120501,1160,1171,1172,1160,1264
20240306,110800,424652552,1172,1172,1172,1172,50
20240306,110700,424593952,1172,1169,1172,1164,69
20240306,110600,424513507,1164,1164,1164,1164,1
20240306,110500,424512343,1161,1163,1163,1161,2593
20240306,110400,421501270,1164,1165,1165,1164,563
20240306,110300,420845877,1165,1165,1165,1165,0
20240306,110200,420845877,1165,1165,1165,1165,85
20240306,110100,420746852,1164,1171,1171,1164,713
20240306,110000,419914728,1172,1172,1172,1172,5
20240306,105900,419908868,1173,1174,1175,1173,385
20240306,105800,419456769,1173,1171,1173,1171,2208
20240306,105700,416866809,1172,1173,1173,1172,791
20240306,105600,415938996,1173,1171,1173,1171,256
20240306,105500,415638760,1171,1171,1171,1171,36
20240306,105400,415596604,1171,1171,1171,1171,0
20240306,105300,415596604,1171,1172,1172,1171,47
20240306,105200,415541557,1172,1165,1172,1165,502
20240306,105100,414953227,1170,1172,1172,1170,520
20240306,105000,414343827,1170,1170,1170,1170,40
20240306,104900,414297027,1173,1173,1173,1173,0
20240306,104800,414297027,1173,1168,1173,1155,1648
20240306,104700,412383008,1163,1182,1182,1163,2895
20240306,104600,408980184,1183,1189,1189,1183,1106
20240306,104500,407671034,1190,1185,1190,1185,459
20240306,104400,407126619,1185,1192,1193,1185,1571
20240306,104300,405258135,1190,1189,1192,1189,5499
20240306,104200,398714907,1190,1174,1190,1174,20644
20240306,104100,374203900,1173,1157,1174,1156,1147
20240306,104000,372864221,1157,1149,1157,1149,3559
20240306,103900,368757804,1149,1146,1149,1146,1681
20240306,103800,366828766,1145,1140,1145,1139,2020
20240306,103700,364521442,1140,1138,1140,1138,1452
20240306,103600,362869038,1138,1138,1139,1138,77
20240306,103500,362781356,1139,1124,1139,1124,6834
20240306,103400,355035705,1124,1131,1137,1124,10191
20240306,103300,343513242,1130,1137,1141,1130,37150
20240306,103200,301469151,1138,1140,1143,1138,1462
20240306,103100,299803873,1138,1146,1146,1138,59
20240306,103000,299736611,1146,1141,1146,1132,5506
20240306,102900,293474048,1141,1141,1141,1141,439
20240306,102800,292973149,1141,1137,1141,1137,1022
20240306,102700,291807556,1141,1140,1141,1140,558
20240306,102600,291170928,1141,1141,1141,1134,6686
20240306,102500,283572535,1147,1140,1147,1140,8008
20240306,102400,274442893,1140,1144,1144,1140,3080
20240306,102300,270927582,1145,1145,1145,1144,613
20240306,102200,270225718,1147,1148,1148,1145,1400
20240306,102100,268620484,1157,1157,1157,1157,0
20240306,102000,268620484,1157,1148,1157,1148,2536
20240306,101900,265706004,1148,1153,1159,1148,5393
20240306,101800,259491434,1152,1146,1154,1141,4100
20240306,101700,254785205,1140,1149,1149,1140,4156
20240306,101600,250041339,1144,1148,1155,1143,3556
20240306,101500,245967956,1151,1163,1163,1149,22242
20240306,101400,220206606,1164,1165,1165,1164,2437
20240306,101300,217369738,1164,1164,1164,1164,0
20240306,101200,217369738,1164,1166,1166,1164,2384
20240306,101100,214592787,1167,1171,1171,1167,1608
20240306,101000,212714263,1178,1172,1179,1171,64
20240306,100900,212639213,1172,1178,1178,1172,1225
20240306,100800,211201792,1178,1179,1184,1178,4088
20240306,100700,206382995,1186,1174,1186,1174,5714
20240306,100600,199640022,1174,1173,1174,1173,4966
20240306,100500,193811295,1173,1169,1173,1167,2144
20240306,100400,191307727,1167,1165,1168,1165,8363
20240306,100300,181543140,1168,1168,1168,1160,10931
20240306,100200,168845812,1168,1169,1169,1168,2079
20240306,100100,166415540,1169,1174,1174,1169,1609
20240306,100000,164529874,1164,1168,1168,1164,5000
20240306,095900,158695052,1187,1174,1187,1166,3518
20240306,095800,154581626,1173,1175,1175,1173,2835
20240306,095700,151254317,1173,1189,1189,1172,10265
20240306,095600,139156128,1189,1186,1189,1183,3555
20240306,095500,134940753,1183,1183,1183,1183,1000
20240306,095400,133757753,1183,1184,1184,1183,199
20240306,095300,133522247,1186,1183,1186,1183,68
20240306,095200,133441725,1182,1184,1184,1182,201
20240306,095100,133203943,1184,1184,1184,1184,955
20240306,095000,132073223,1184,1184,1185,1177,1792
20240306,094900,129951016,1176,1178,1184,1174,1526
20240306,094800,128156778,1170,1179,1179,1170,2010
20240306,094700,125801542,1165,1181,1181,1165,7023
20240306,094600,117567439,1179,1184,1184,1179,733
20240306,094500,116702091,1185,1184,1185,1184,7
20240306,094400,116693797,1172,1186,1190,1172,10169
20240306,094300,104631140,1186,1182,1188,1182,312
20240306,094200,104261376,1180,1183,1183,1180,3175
20240306,094100,100508908,1190,1195,1195,1190,1266
20240306,094000,99002363,1196,1190,1196,1182,3357
20240306,093900,95023180,1188,1192,1200,1188,1645
20240306,093800,93066890,1200,1201,1201,1193,825
20240306,093700,92079696,1201,1203,1203,1201,11
20240306,093600,92066474,1203,1192,1206,1192,3549
20240306,093500,87815954,1185,1197,1197,1165,14887
20240306,093400,70305326,1197,1214,1214,1197,4413
20240306,093300,64985357,1214,1214,1214,1214,0
20240306,093200,64985357,1214,1214,1214,1214,0
20240306,093100,64985357,1214,1205,1214,1205,1594
20240306,093000,63061331,1205,1207,1207,1205,2033
20240306,092900,60609420,1207,1209,1209,1207,4400
20240306,092800,55291712,1209,1207,1214,1207,6448
20240306,092700,47497750,1207,1207,1207,1207,1723
20240306,092600,45418089,1208,1211,1218,1208,1074
20240306,092500,44116717,1209,1209,1209,1209,5247
20240306,092400,37773094,1156,1156,1156,1156,0
20240306,092300,37773094,1156,1236,1236,1156,8313
20240306,092200,27696818,1237,1237,1237,1237,211
20240306,092100,27435811,1237,1237,1237,1236,226
20240306,092000,27156275,1237,1237,1237,1237,40
20240306,091900,27106795,1237,1238,1238,1237,1402
20240306,091800,25372119,1237,1237,1237,1237,0
20240306,091700,25372119,1237,1239,1239,1237,1300
20240306,091600,23763987,1237,1237,1237,1237,0
20240306,091500,23763987,1237,1237,1237,1237,284
20240306,091400,23412679,1236,1237,1237,1232,150
20240306,091300,23227458,1237,1237,1237,1237,150
20240306,091200,23041908,1237,1237,1237,1237,149
20240306,091100,22857595,1250,1250,1250,1250,0
20240306,091000,22857595,1250,1242,1250,1237,936
20240306,090900,21696721,1241,1245,1245,1241,3729
20240306,090800,17063648,1244,1244,1244,1244,0
20240306,090700,17063648,1244,1249,1249,1244,720
20240306,090600,16165318,1244,1244,1244,1244,504
20240306,090500,15538342,1244,1255,1256,1244,431
20240306,090400,14998220,1256,1256,1256,1256,3300
20240306,090300,10853420,1256,1256,1256,1256,500
20240306,090200,10225420,1256,1256,1256,1256,700
20240306,090100,9346220,1256,1256,1256,1256,186
20240306,090000,9112604,1256,1256,1256,1250,7257