KissMeData/009270/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,185100,252738995,1320,1320,1320,1320,2377
20240308,185000,252738995,1320,1320,1320,1320,0
20240308,184900,252738995,1320,1320,1320,1320,0
20240308,184800,252738995,1320,1320,1320,1320,0
20240308,184700,252738995,1320,1320,1320,1320,0
20240308,184600,252738995,1320,1320,1320,1320,0
20240308,184500,252738995,1320,1320,1320,1320,0
20240308,184400,252738995,1320,1320,1320,1320,0
20240308,184300,252738995,1320,1320,1320,1320,0
20240308,184200,252738995,1320,1320,1320,1320,0
20240308,184100,252738995,1320,1320,1320,1320,0
20240308,184000,252738995,1320,1320,1320,1320,0
20240308,183900,252738995,1320,1320,1320,1320,0
20240308,183800,252738995,1320,1320,1320,1320,0
20240308,183700,252738995,1320,1320,1320,1320,0
20240308,183600,252738995,1320,1320,1320,1320,0
20240308,183500,252738995,1320,1320,1320,1320,0
20240308,183400,252738995,1320,1320,1320,1320,0
20240308,183300,252738995,1320,1320,1320,1320,0
20240308,183200,252738995,1320,1320,1320,1320,0
20240308,183100,252738995,1320,1320,1320,1320,0
20240308,183000,252738995,1320,1320,1320,1320,0
20240308,182900,252738995,1320,1320,1320,1320,0
20240308,182800,252738995,1320,1320,1320,1320,0
20240308,182700,252738995,1320,1320,1320,1320,0
20240308,182600,252738995,1320,1320,1320,1320,0
20240308,182500,252738995,1320,1320,1320,1320,0
20240308,182400,252738995,1320,1320,1320,1320,0
20240308,182300,252738995,1320,1320,1320,1320,0
20240308,182200,252738995,1320,1320,1320,1320,0
20240308,182100,252738995,1320,1320,1320,1320,2377
20240308,182000,252738995,1320,1320,1320,1320,0
20240308,181900,252738995,1320,1320,1320,1320,0
20240308,181800,252738995,1320,1320,1320,1320,0
20240308,181700,252738995,1320,1320,1320,1320,0
20240308,181600,252738995,1320,1320,1320,1320,0
20240308,181500,252738995,1320,1320,1320,1320,0
20240308,181400,252738995,1320,1320,1320,1320,0
20240308,181300,252738995,1320,1320,1320,1320,0
20240308,181200,252738995,1320,1320,1320,1320,0
20240308,181100,252738995,1320,1320,1320,1320,0
20240308,181000,252738995,1320,1320,1320,1320,0
20240308,180900,252738995,1320,1320,1320,1320,0
20240308,180800,252738995,1320,1320,1320,1320,0
20240308,180700,252738995,1320,1320,1320,1320,0
20240308,180600,252738995,1320,1320,1320,1320,0
20240308,180500,252738995,1320,1320,1320,1320,0
20240308,180400,252738995,1320,1320,1320,1320,0
20240308,180300,252738995,1320,1320,1320,1320,0
20240308,180200,252738995,1320,1320,1320,1320,0
20240308,180100,252738995,1320,1320,1320,1320,0
20240308,180000,252738995,1320,1320,1320,1320,0
20240308,175900,252738995,1320,1320,1320,1320,0
20240308,175800,252738995,1320,1320,1320,1320,0
20240308,175700,252738995,1320,1320,1320,1320,0
20240308,175600,252738995,1320,1320,1320,1320,0
20240308,175500,252738995,1320,1320,1320,1320,0
20240308,175400,252738995,1320,1320,1320,1320,0
20240308,175300,252738995,1320,1320,1320,1320,0
20240308,175200,252738995,1320,1320,1320,1320,0
20240308,175100,252738995,1320,1320,1320,1320,2377
20240308,175000,252738995,1320,1320,1320,1320,0
20240308,174900,252738995,1320,1320,1320,1320,0
20240308,174800,252738995,1320,1320,1320,1320,0
20240308,174700,252738995,1320,1320,1320,1320,0
20240308,174600,252738995,1320,1320,1320,1320,0
20240308,174500,252738995,1320,1320,1320,1320,0
20240308,174400,252738995,1320,1320,1320,1320,0
20240308,174300,252738995,1320,1320,1320,1320,0
20240308,174200,252738995,1320,1320,1320,1320,0
20240308,174100,252738995,1320,1320,1320,1320,0
20240308,174000,252738995,1320,1320,1320,1320,0
20240308,173900,252738995,1320,1320,1320,1320,0
20240308,173800,252738995,1320,1320,1320,1320,0
20240308,173700,252738995,1320,1320,1320,1320,0
20240308,173600,252738995,1320,1320,1320,1320,0
20240308,173500,252738995,1320,1320,1320,1320,0
20240308,173400,252738995,1320,1320,1320,1320,0
20240308,173300,252738995,1320,1320,1320,1320,0
20240308,173200,252738995,1320,1320,1320,1320,0
20240308,173100,252738995,1320,1320,1320,1320,0
20240308,173000,252738995,1320,1320,1320,1320,0
20240308,172900,252738995,1320,1320,1320,1320,0
20240308,172800,252738995,1320,1320,1320,1320,0
20240308,172700,252738995,1320,1320,1320,1320,0
20240308,172600,252738995,1320,1320,1320,1320,0
20240308,172500,252738995,1320,1320,1320,1320,0
20240308,172400,252738995,1320,1320,1320,1320,0
20240308,172300,252738995,1320,1320,1320,1320,0
20240308,172200,252738995,1320,1320,1320,1320,0
20240308,172100,252738995,1320,1320,1320,1320,2377
20240308,172000,252738995,1320,1320,1320,1320,0
20240308,171900,252738995,1320,1320,1320,1320,0
20240308,171800,252738995,1320,1320,1320,1320,0
20240308,171700,252738995,1320,1320,1320,1320,0
20240308,171600,252738995,1320,1320,1320,1320,0
20240308,171500,252738995,1320,1320,1320,1320,0
20240308,171400,252738995,1320,1320,1320,1320,0
20240308,171300,252738995,1320,1320,1320,1320,0
20240308,171200,252738995,1320,1320,1320,1320,0
20240308,171100,252738995,1320,1320,1320,1320,0
20240308,171000,252738995,1320,1320,1320,1320,0
20240308,170900,252738995,1320,1320,1320,1320,0
20240308,170800,252738995,1320,1320,1320,1320,0
20240308,170700,252738995,1320,1320,1320,1320,0
20240308,170600,252738995,1320,1320,1320,1320,0
20240308,170500,252738995,1320,1320,1320,1320,0
20240308,170400,252738995,1320,1320,1320,1320,0
20240308,170300,252738995,1320,1320,1320,1320,0
20240308,170200,252738995,1320,1320,1320,1320,0
20240308,170100,252738995,1320,1320,1320,1320,0
20240308,170000,252738995,1320,1320,1320,1320,0
20240308,165900,252738995,1320,1320,1320,1320,0
20240308,165800,252738995,1320,1320,1320,1320,0
20240308,165700,252738995,1320,1320,1320,1320,0
20240308,165600,252738995,1320,1320,1320,1320,0
20240308,165500,252738995,1320,1320,1320,1320,0
20240308,165400,252738995,1320,1320,1320,1320,0
20240308,165300,252738995,1320,1320,1320,1320,0
20240308,165200,252738995,1320,1320,1320,1320,0
20240308,165100,252738995,1320,1320,1320,1320,2377
20240308,165000,252738995,1320,1320,1320,1320,0
20240308,164900,252738995,1320,1320,1320,1320,0
20240308,164800,252738995,1320,1320,1320,1320,0
20240308,164700,252738995,1320,1320,1320,1320,0
20240308,164600,252738995,1320,1320,1320,1320,0
20240308,164500,252738995,1320,1320,1320,1320,0
20240308,164400,252738995,1320,1320,1320,1320,0
20240308,164300,252738995,1320,1320,1320,1320,0
20240308,164200,252738995,1320,1320,1320,1320,0
20240308,164100,252738995,1320,1320,1320,1320,0
20240308,164000,252738995,1320,1320,1320,1320,0
20240308,163900,252738995,1320,1320,1320,1320,0
20240308,163800,252738995,1320,1320,1320,1320,0
20240308,163700,252738995,1320,1320,1320,1320,0
20240308,163600,252738995,1320,1320,1320,1320,0
20240308,163500,252738995,1320,1320,1320,1320,0
20240308,163400,252738995,1320,1320,1320,1320,0
20240308,163300,252738995,1320,1320,1320,1320,0
20240308,163200,252738995,1320,1320,1320,1320,0
20240308,163100,252738995,1320,1320,1320,1320,0
20240308,163000,252738995,1320,1320,1320,1320,0
20240308,162900,252738995,1320,1320,1320,1320,0
20240308,162800,252738995,1320,1320,1320,1320,0
20240308,162700,252738995,1320,1320,1320,1320,0
20240308,162600,252738995,1320,1320,1320,1320,0
20240308,162500,252738995,1320,1320,1320,1320,0
20240308,162400,252738995,1320,1320,1320,1320,0
20240308,162300,252738995,1320,1320,1320,1320,0
20240308,162200,252738995,1320,1320,1320,1320,0
20240308,162100,252738995,1320,1320,1320,1320,2377
20240308,162000,252738995,1320,1320,1320,1320,0
20240308,161900,252738995,1320,1320,1320,1320,0
20240308,161800,252738995,1320,1320,1320,1320,0
20240308,161700,252738995,1320,1320,1320,1320,0
20240308,161600,252738995,1320,1320,1320,1320,0
20240308,161500,252738995,1320,1320,1320,1320,0
20240308,161400,252738995,1320,1320,1320,1320,0
20240308,161300,252738995,1320,1320,1320,1320,0
20240308,161200,252738995,1320,1320,1320,1320,0
20240308,161100,252738995,1320,1320,1320,1320,0
20240308,161000,252738995,1320,1320,1320,1320,0
20240308,160900,252738995,1320,1320,1320,1320,0
20240308,160800,252738995,1320,1320,1320,1320,0
20240308,160700,252738995,1320,1320,1320,1320,0
20240308,160600,252738995,1320,1320,1320,1320,0
20240308,160500,252738995,1320,1320,1320,1320,0
20240308,160400,252738995,1320,1320,1320,1320,0
20240308,160300,252738995,1320,1320,1320,1320,0
20240308,160200,252738995,1320,1320,1320,1320,0
20240308,160100,252738995,1320,1320,1320,1320,0
20240308,160000,252738995,1320,1320,1320,1320,0
20240308,155900,252738995,1320,1320,1320,1320,0
20240308,155800,252738995,1320,1320,1320,1320,0
20240308,155700,252738995,1320,1320,1320,1320,0
20240308,155600,252738995,1320,1320,1320,1320,0
20240308,155500,252738995,1320,1320,1320,1320,0
20240308,155400,252738995,1320,1320,1320,1320,0
20240308,155300,252738995,1320,1320,1320,1320,0
20240308,155200,252738995,1320,1320,1320,1320,0
20240308,155100,252738995,1320,1320,1320,1320,2377
20240308,155000,252738995,1320,1320,1320,1320,0
20240308,154900,252738995,1320,1320,1320,1320,0
20240308,154800,252738995,1320,1320,1320,1320,0
20240308,154700,252738995,1320,1320,1320,1320,0
20240308,154600,252738995,1320,1320,1320,1320,0
20240308,154500,252738995,1320,1320,1320,1320,0
20240308,154400,252738995,1320,1320,1320,1320,0
20240308,154300,252738995,1320,1320,1320,1320,0
20240308,154200,252738995,1320,1320,1320,1320,0
20240308,154100,252738995,1320,1320,1320,1320,0
20240308,154000,252738995,1320,1320,1320,1320,0
20240308,153900,252738995,1320,1320,1320,1320,0
20240308,153800,252738995,1320,1320,1320,1320,0
20240308,153700,252738995,1320,1320,1320,1320,0
20240308,153600,252738995,1320,1320,1320,1320,0
20240308,153500,252738995,1320,1320,1320,1320,0
20240308,153400,252738995,1320,1320,1320,1320,0
20240308,153300,252738995,1320,1320,1320,1320,0
20240308,153200,252738995,1320,1320,1320,1320,0
20240308,153100,252738995,1320,1320,1320,1320,0
20240308,153000,252738995,1320,1320,1320,1320,2377
20240308,152900,249601355,1320,1320,1320,1320,0
20240308,152800,249601355,1320,1320,1320,1320,0
20240308,152700,249601355,1320,1320,1320,1320,0
20240308,152600,249601355,1320,1320,1320,1320,0
20240308,152500,249601355,1320,1320,1320,1320,0
20240308,152400,249601355,1320,1320,1320,1320,0
20240308,152300,249601355,1320,1320,1320,1320,0
20240308,152200,249601355,1320,1320,1320,1320,0
20240308,152100,249601355,1320,1320,1320,1320,0
20240308,152000,249601355,1320,1320,1320,1320,0
20240308,151900,249601355,1320,1320,1320,1320,0
20240308,151800,249601355,1320,1323,1323,1320,2484
20240308,151700,246316982,1323,1320,1323,1320,31
20240308,151600,246276059,1320,1320,1320,1319,2504
20240308,151500,242972779,1320,1320,1320,1320,90
20240308,151400,242853979,1320,1320,1320,1320,0
20240308,151300,242853979,1320,1320,1320,1320,0
20240308,151200,242853979,1320,1320,1320,1319,2591
20240308,151100,239434870,1320,1320,1320,1320,0
20240308,151000,239434870,1320,1320,1320,1320,1000
20240308,150900,238114870,1320,1320,1320,1320,732
20240308,150800,237148630,1320,1320,1320,1320,0
20240308,150700,237148630,1320,1320,1320,1320,0
20240308,150600,237148630,1320,1320,1320,1320,3
20240308,150500,237144670,1320,1320,1320,1320,0
20240308,150400,237144670,1320,1320,1320,1320,1383
20240308,150300,235319110,1323,1323,1323,1323,0
20240308,150200,235319110,1323,1323,1323,1323,0
20240308,150100,235319110,1323,1323,1323,1323,0
20240308,150000,235319110,1323,1323,1323,1323,2
20240308,145900,235316464,1319,1319,1319,1319,0
20240308,145800,235316464,1319,1319,1319,1319,0
20240308,145700,235316464,1319,1319,1323,1319,1060
20240308,145600,233918320,1323,1319,1323,1319,2
20240308,145500,233915678,1323,1319,1323,1319,505
20240308,145400,233249078,1319,1319,1319,1319,1262
20240308,145300,231584500,1318,1317,1318,1317,5895
20240308,145200,223819524,1317,1317,1317,1317,5
20240308,145100,223812939,1317,1317,1319,1317,8
20240308,145000,223802397,1319,1317,1319,1317,5007
20240308,144900,217208172,1315,1315,1315,1315,0
20240308,144800,217208172,1315,1315,1315,1315,4
20240308,144700,217202912,1315,1315,1315,1315,0
20240308,144600,217202912,1315,1316,1316,1315,69
20240308,144500,217112113,1315,1315,1315,1315,0
20240308,144400,217112113,1315,1315,1315,1315,0
20240308,144300,217112113,1315,1315,1315,1315,0
20240308,144200,217112113,1315,1316,1316,1315,910
20240308,144100,215914554,1316,1316,1316,1316,0
20240308,144000,215914554,1316,1316,1316,1316,1
20240308,143900,215913238,1317,1316,1317,1316,43
20240308,143800,215856648,1317,1317,1317,1317,0
20240308,143700,215856648,1317,1317,1317,1317,0
20240308,143600,215856648,1317,1317,1317,1317,0
20240308,143500,215856648,1317,1317,1317,1317,5
20240308,143400,215850063,1315,1315,1315,1315,200
20240308,143300,215587063,1315,1315,1315,1315,199
20240308,143200,215325378,1316,1316,1316,1316,0
20240308,143100,215325378,1316,1316,1316,1316,0
20240308,143000,215325378,1316,1316,1316,1316,0
20240308,142900,215325378,1316,1316,1316,1316,69
20240308,142800,215234574,1316,1316,1316,1316,31
20240308,142700,215193778,1317,1317,1317,1317,100
20240308,142600,215062078,1317,1317,1317,1317,100
20240308,142500,214930378,1317,1315,1317,1315,301
20240308,142400,214534063,1316,1316,1316,1316,1000
20240308,142300,213218063,1315,1315,1315,1315,0
20240308,142200,213218063,1315,1315,1315,1315,3052
20240308,142100,209204683,1314,1314,1314,1314,431
20240308,142000,208638349,1315,1315,1315,1315,0
20240308,141900,208638349,1315,1315,1315,1315,0
20240308,141800,208638349,1315,1315,1315,1315,0
20240308,141700,208638349,1315,1315,1315,1315,0
20240308,141600,208638349,1315,1315,1315,1315,2000
20240308,141500,206008349,1314,1314,1314,1314,0
20240308,141400,206008349,1314,1314,1314,1314,0
20240308,141300,206008349,1314,1314,1314,1314,0
20240308,141200,206008349,1314,1314,1314,1314,16
20240308,141100,205987325,1315,1315,1315,1315,0
20240308,141000,205987325,1315,1315,1315,1315,5
20240308,140900,205980750,1315,1315,1315,1315,3
20240308,140800,205976805,1314,1314,1314,1314,0
20240308,140700,205976805,1314,1314,1314,1314,1
20240308,140600,205975491,1314,1314,1314,1314,364
20240308,140500,205497195,1314,1314,1314,1314,0
20240308,140400,205497195,1314,1314,1314,1314,0
20240308,140300,205497195,1314,1314,1314,1314,930
20240308,140200,204275175,1315,1315,1315,1315,0
20240308,140100,204275175,1315,1315,1315,1315,0
20240308,140000,204275175,1315,1315,1315,1315,0
20240308,135900,204275175,1315,1315,1315,1315,0
20240308,135800,204275175,1315,1315,1315,1315,0
20240308,135700,204275175,1315,1315,1315,1315,0
20240308,135600,204275175,1315,1315,1315,1315,0
20240308,135500,204275175,1315,1315,1315,1315,0
20240308,135400,204275175,1315,1315,1315,1315,103
20240308,135300,204139730,1315,1315,1315,1315,0
20240308,135200,204139730,1315,1315,1315,1315,1180
20240308,135100,202588030,1317,1317,1317,1317,0
20240308,135000,202588030,1317,1321,1321,1317,3040
20240308,134900,198584342,1316,1316,1316,1315,2019
20240308,134800,195927352,1315,1315,1315,1315,736
20240308,134700,194959512,1315,1315,1315,1315,100
20240308,134600,194828012,1315,1315,1315,1315,0
20240308,134500,194828012,1315,1315,1315,1315,0
20240308,134400,194828012,1315,1315,1315,1315,0
20240308,134300,194828012,1315,1315,1315,1315,0
20240308,134200,194828012,1315,1315,1315,1315,0
20240308,134100,194828012,1315,1315,1315,1315,0
20240308,134000,194828012,1315,1315,1315,1315,181
20240308,133900,194589997,1315,1315,1315,1315,100
20240308,133800,194458497,1315,1315,1315,1315,0
20240308,133700,194458497,1315,1315,1315,1315,1
20240308,133600,194457182,1315,1315,1315,1315,0
20240308,133500,194457182,1315,1315,1315,1315,10
20240308,133400,194444032,1315,1315,1315,1315,354
20240308,133300,193978522,1315,1315,1315,1315,0
20240308,133200,193978522,1315,1315,1315,1315,0
20240308,133100,193978522,1315,1317,1317,1315,1349
20240308,133000,192203130,1317,1317,1317,1317,738
20240308,132900,191231184,1318,1320,1320,1318,13517
20240308,132800,173401028,1320,1320,1320,1320,0
20240308,132700,173401028,1320,1320,1320,1320,0
20240308,132600,173401028,1320,1320,1320,1320,6
20240308,132500,173393108,1320,1320,1320,1320,46
20240308,132400,173332388,1320,1320,1320,1320,128
20240308,132300,173163428,1320,1321,1321,1320,1127
20240308,132200,171675588,1325,1321,1325,1320,2383
20240308,132100,168527190,1321,1321,1321,1321,1
20240308,132000,168525869,1321,1321,1321,1321,50
20240308,131900,168459819,1321,1321,1321,1321,0
20240308,131800,168459819,1321,1321,1321,1321,0
20240308,131700,168459819,1321,1321,1321,1321,1
20240308,131600,168458498,1322,1322,1322,1322,0
20240308,131500,168458498,1322,1322,1322,1322,823
20240308,131400,167370492,1322,1322,1322,1322,0
20240308,131300,167370492,1322,1322,1322,1322,104
20240308,131200,167233004,1322,1322,1322,1322,73
20240308,131100,167136498,1323,1323,1323,1323,0
20240308,131000,167136498,1323,1323,1323,1323,2000
20240308,130900,164490498,1323,1323,1323,1323,0
20240308,130800,164490498,1323,1323,1323,1323,1000
20240308,130700,163167498,1321,1321,1321,1321,0
20240308,130600,163167498,1321,1321,1321,1321,1257
20240308,130500,161507001,1322,1322,1322,1322,0
20240308,130400,161507001,1322,1322,1322,1322,0
20240308,130300,161507001,1322,1322,1322,1322,0
20240308,130200,161507001,1322,1322,1322,1322,0
20240308,130100,161507001,1322,1322,1322,1322,0
20240308,130000,161507001,1322,1323,1323,1322,1889
20240308,125900,159008887,1324,1324,1324,1324,3031
20240308,125800,154995843,1324,1326,1328,1324,3006
20240308,125700,151015786,1328,1328,1328,1328,0
20240308,125600,151015786,1328,1324,1328,1324,4
20240308,125500,151010481,1328,1324,1328,1324,3
20240308,125400,151006501,1323,1325,1328,1323,3004
20240308,125300,147029201,1328,1325,1328,1325,16
20240308,125200,147007959,1328,1324,1328,1324,5
20240308,125100,147001326,1328,1324,1328,1324,4
20240308,125000,146996018,1328,1324,1328,1324,6
20240308,124900,146988058,1328,1328,1328,1328,0
20240308,124800,146988058,1328,1324,1328,1324,1501
20240308,124700,144996233,1324,1324,1324,1324,4
20240308,124600,144990937,1324,1324,1324,1324,738
20240308,124500,144013825,1324,1324,1324,1324,0
20240308,124400,144013825,1324,1324,1324,1324,0
20240308,124300,144013825,1324,1325,1325,1324,1059
20240308,124200,142611651,1325,1326,1326,1325,2546
20240308,124100,139236752,1329,1329,1329,1329,1
20240308,124000,139235423,1329,1329,1329,1329,0
20240308,123900,139235423,1329,1329,1329,1329,0
20240308,123800,139235423,1329,1329,1329,1329,1
20240308,123700,139234094,1327,1327,1327,1327,0
20240308,123600,139234094,1327,1327,1327,1327,0
20240308,123500,139234094,1327,1327,1327,1327,0
20240308,123400,139234094,1327,1327,1327,1325,4784
20240308,123300,132891538,1329,1329,1329,1329,1
20240308,123200,132890209,1329,1329,1329,1329,0
20240308,123100,132890209,1329,1329,1329,1329,0
20240308,123000,132890209,1329,1329,1329,1329,0
20240308,122900,132890209,1329,1329,1329,1329,1
20240308,122800,132888880,1326,1326,1326,1326,1
20240308,122700,132887554,1329,1329,1329,1329,0
20240308,122600,132887554,1329,1329,1329,1329,1
20240308,122500,132886225,1326,1328,1328,1326,2
20240308,122400,132883571,1328,1328,1328,1328,1
20240308,122300,132882243,1329,1329,1329,1329,30
20240308,122200,132842373,1328,1328,1328,1328,0
20240308,122100,132842373,1328,1328,1328,1328,7
20240308,122000,132833077,1328,1328,1328,1328,2
20240308,121900,132830421,1328,1328,1328,1328,0
20240308,121800,132830421,1328,1326,1329,1326,57
20240308,121700,132754680,1326,1326,1326,1326,75
20240308,121600,132655230,1329,1329,1329,1329,0
20240308,121500,132655230,1329,1326,1329,1326,2065
20240308,121400,129912850,1326,1326,1328,1326,1586
20240308,121300,127809801,1326,1326,1326,1326,193
20240308,121200,127553883,1326,1326,1329,1326,2190
20240308,121100,124643986,1326,1328,1328,1326,3085
20240308,121000,120549276,1328,1328,1328,1328,0
20240308,120900,120549276,1328,1328,1328,1328,0
20240308,120800,120549276,1328,1328,1328,1328,0
20240308,120700,120549276,1328,1328,1328,1328,0
20240308,120600,120549276,1328,1328,1328,1328,0
20240308,120500,120549276,1328,1328,1328,1328,0
20240308,120400,120549276,1328,1328,1328,1328,1
20240308,120300,120547948,1326,1326,1326,1326,2
20240308,120200,120545296,1326,1326,1326,1326,32
20240308,120100,120502864,1326,1326,1326,1326,32
20240308,120000,120460432,1326,1329,1329,1326,856
20240308,115900,119324395,1327,1327,1327,1327,22
20240308,115800,119295201,1328,1327,1328,1327,93
20240308,115700,119171719,1328,1327,1328,1327,517
20240308,115600,118485589,1327,1327,1329,1327,96
20240308,115500,118358017,1328,1327,1329,1327,76
20240308,115400,118257022,1327,1327,1327,1327,1
20240308,115300,118255695,1329,1327,1329,1327,74
20240308,115200,118157351,1329,1329,1329,1329,71
20240308,115100,118062992,1329,1328,1329,1327,73
20240308,115000,117965978,1329,1329,1329,1329,72
20240308,114900,117870290,1329,1329,1329,1329,77
20240308,114800,117767957,1329,1329,1329,1329,0
20240308,114700,117767957,1329,1329,1329,1329,71
20240308,114600,117673598,1329,1329,1329,1329,71
20240308,114500,117579239,1328,1328,1330,1328,77
20240308,114400,117476839,1334,1329,1334,1329,225
20240308,114300,117177459,1329,1332,1334,1329,4167
20240308,114200,111623912,1332,1332,1332,1332,0
20240308,114100,111623912,1332,1332,1332,1332,71
20240308,114000,111529340,1332,1329,1332,1329,73
20240308,113900,111432107,1333,1333,1333,1333,71
20240308,113800,111337464,1329,1333,1334,1329,3924
20240308,113700,106118267,1333,1334,1334,1333,98
20240308,113600,105987561,1333,1333,1333,1333,43
20240308,113500,105930242,1333,1332,1333,1332,5
20240308,113400,105923580,1332,1332,1332,1332,6
20240308,113300,105915588,1332,1332,1332,1331,75
20240308,113200,105815691,1333,1332,1333,1332,74
20240308,113100,105717050,1333,1333,1333,1331,77
20240308,113000,105614411,1331,1333,1333,1331,247
20240308,112900,105285484,1333,1333,1334,1333,79
20240308,112800,105180106,1333,1337,1338,1333,7914
20240308,112700,94620293,1337,1337,1338,1337,76
20240308,112600,94518609,1337,1336,1337,1336,5
20240308,112500,94511928,1336,1337,1338,1336,36
20240308,112400,94463796,1338,1337,1338,1337,79
20240308,112300,94358102,1338,1337,1338,1337,100
20240308,112200,94224331,1337,1337,1337,1336,43
20240308,112100,94166881,1338,1337,1338,1337,72
20240308,112000,94070546,1337,1339,1339,1337,78
20240308,111900,93966116,1339,1339,1339,1339,3
20240308,111800,93962099,1339,1338,1339,1338,76
20240308,111700,93860339,1338,1338,1339,1338,80
20240308,111600,93753228,1338,1338,1339,1338,111
20240308,111500,93604639,1338,1338,1339,1338,76
20240308,111400,93502880,1338,1338,1339,1338,77
20240308,111300,93399782,1338,1338,1338,1338,3
20240308,111200,93395768,1339,1338,1339,1338,74
20240308,111100,93296685,1338,1337,1338,1337,6
20240308,111000,93288662,1339,1337,1339,1337,79
20240308,110900,93182966,1337,1337,1338,1337,76
20240308,110800,93081281,1339,1337,1339,1337,50
20240308,110700,93014429,1336,1336,1336,1336,0
20240308,110600,93014429,1336,1335,1337,1335,7
20240308,110500,93005078,1335,1334,1335,1334,100
20240308,110400,92871627,1339,1334,1339,1334,2
20240308,110300,92868954,1333,1335,1339,1333,1403
20240308,110200,90996014,1339,1339,1339,1335,177
20240308,110100,90759190,1338,1338,1338,1338,2
20240308,110000,90756514,1339,1339,1339,1339,72
20240308,105900,90660106,1338,1337,1338,1337,6
20240308,105800,90652083,1339,1336,1339,1336,119
20240308,105700,90493047,1339,1335,1339,1335,20
20240308,105600,90466342,1335,1338,1338,1335,3128
20240308,105500,86290044,1338,1338,1339,1338,91
20240308,105400,86168214,1338,1338,1338,1336,56
20240308,105300,86093304,1338,1338,1339,1338,378
20240308,105200,85587181,1338,1338,1339,1338,78
20240308,105100,85482745,1339,1339,1339,1338,86
20240308,105000,85367594,1338,1338,1338,1338,3
20240308,104900,85363580,1338,1336,1338,1336,13
20240308,104800,85346198,1337,1337,1339,1337,80
20240308,104700,85239096,1339,1338,1339,1337,100
20240308,104600,85105207,1338,1338,1339,1338,76
20240308,104500,85003448,1339,1338,1339,1338,77
20240308,104400,84900350,1338,1338,1338,1338,6
20240308,104300,84892322,1339,1338,1339,1338,77
20240308,104200,84789225,1339,1338,1339,1338,98
20240308,104100,84658026,1338,1337,1338,1337,73
20240308,104000,84560353,1337,1337,1337,1337,71
20240308,103900,84465426,1336,1336,1339,1336,71
20240308,103800,84370567,1336,1336,1336,1336,383
20240308,103700,83858879,1336,1332,1336,1332,1155
20240308,103600,82316002,1333,1332,1333,1332,201
20240308,103500,82048070,1333,1330,1333,1330,8
20240308,103400,82037426,1333,1330,1333,1330,2
20240308,103300,82034763,1333,1329,1333,1329,160
20240308,103200,81821605,1328,1328,1328,1328,70
20240308,103100,81728645,1330,1329,1330,1328,96
20240308,103000,81601092,1329,1330,1330,1328,2093
20240308,102900,78821424,1332,1330,1332,1329,170
20240308,102800,78595420,1332,1329,1332,1329,121
20240308,102700,78434607,1329,1333,1333,1329,3205
20240308,102600,74171715,1332,1332,1332,1332,62
20240308,102500,74089131,1332,1331,1332,1331,123
20240308,102400,73925407,1331,1332,1333,1331,2955
20240308,102300,69989291,1332,1332,1333,1332,103
20240308,102200,69852024,1332,1335,1335,1332,222
20240308,102100,69555961,1334,1335,1336,1334,49
20240308,102000,69490570,1335,1334,1335,1334,72
20240308,101900,69394454,1334,1334,1335,1334,91
20240308,101800,69272989,1334,1334,1334,1334,35
20240308,101700,69226299,1335,1335,1336,1335,144
20240308,101600,69033988,1336,1334,1336,1334,33
20240308,101500,68989963,1334,1335,1336,1334,19
20240308,101400,68964612,1334,1335,1336,1334,58
20240308,101300,68887191,1336,1335,1336,1335,77
20240308,101200,68784325,1335,1336,1336,1335,90
20240308,101100,68664104,1335,1335,1335,1334,48
20240308,101000,68600043,1335,1335,1336,1335,87
20240308,100900,68483827,1335,1335,1335,1335,6
20240308,100800,68475817,1335,1335,1335,1334,91
20240308,100700,68354335,1335,1335,1336,1335,76
20240308,100600,68252803,1335,1335,1335,1335,1
20240308,100500,68251468,1334,1333,1336,1333,43
20240308,100400,68194105,1334,1335,1336,1334,107
20240308,100300,68051213,1335,1335,1335,1335,5
20240308,100200,68044538,1335,1334,1335,1334,73
20240308,100100,67947099,1334,1334,1335,1334,79
20240308,100000,67841642,1334,1334,1335,1334,77
20240308,095900,67738853,1334,1335,1335,1334,74
20240308,095800,67640066,1334,1334,1334,1334,15
20240308,095700,67620056,1333,1333,1333,1333,0
20240308,095600,67620056,1333,1333,1333,1331,73
20240308,095500,67522751,1333,1331,1333,1331,47
20240308,095400,67460192,1332,1330,1332,1330,155
20240308,095300,67253900,1333,1332,1333,1332,1121
20240308,095200,65760656,1333,1332,1333,1332,22
20240308,095100,65731350,1332,1332,1332,1332,73
20240308,095000,65634114,1334,1332,1334,1332,296
20240308,094900,65239397,1334,1331,1334,1331,73
20240308,094800,65142230,1331,1330,1331,1330,1883
20240308,094700,62635962,1331,1331,1334,1331,72
20240308,094600,62540127,1330,1330,1330,1330,0
20240308,094500,62540127,1330,1330,1331,1330,102
20240308,094400,62404367,1331,1328,1331,1328,116
20240308,094300,62250315,1331,1327,1331,1327,60
20240308,094200,62170647,1327,1328,1329,1327,1487
20240308,094100,60195959,1327,1327,1327,1327,6
20240308,094000,60187997,1326,1326,1326,1326,1
20240308,093900,60186671,1326,1326,1328,1326,81
20240308,093800,60079121,1326,1326,1328,1326,82
20240308,093700,59970244,1326,1327,1328,1326,109
20240308,093600,59825556,1327,1326,1327,1326,74
20240308,093500,59727361,1327,1326,1327,1326,74
20240308,093400,59629166,1327,1326,1327,1326,15
20240308,093300,59609265,1327,1326,1327,1326,81
20240308,093200,59501787,1327,1325,1327,1325,51
20240308,093100,59434141,1325,1325,1326,1325,198
20240308,093000,59171609,1327,1326,1327,1325,218
20240308,092900,58882548,1327,1324,1327,1324,32
20240308,092800,58840151,1323,1324,1325,1323,581
20240308,092700,58070977,1327,1323,1327,1323,230
20240308,092600,57766666,1324,1325,1325,1323,1821
20240308,092500,55354744,1325,1326,1326,1325,1093
20240308,092400,53906436,1327,1326,1327,1325,194
20240308,092300,53649239,1325,1327,1327,1325,1158
20240308,092200,52114253,1327,1327,1327,1327,72
20240308,092100,52018709,1325,1325,1327,1325,10390
20240308,092000,38248850,1326,1330,1330,1325,3135
20240308,091900,34090978,1331,1331,1331,1331,71
20240308,091800,33996477,1331,1331,1331,1331,73
20240308,091700,33899314,1330,1330,1330,1330,0
20240308,091600,33899314,1330,1330,1332,1329,1539
20240308,091500,31852549,1329,1333,1333,1329,6581
20240308,091400,23092997,1335,1333,1335,1333,179
20240308,091300,22854066,1335,1335,1336,1335,132
20240308,091200,22677774,1335,1332,1335,1332,251
20240308,091100,22343181,1330,1330,1330,1330,0
20240308,091000,22343181,1330,1328,1330,1328,2108
20240308,090900,19539563,1328,1329,1331,1328,207
20240308,090800,19264225,1331,1328,1331,1328,92
20240308,090700,19141833,1331,1332,1332,1331,83
20240308,090600,19031279,1328,1329,1329,1328,464
20240308,090500,18414731,1329,1329,1329,1329,0
20240308,090400,18414731,1329,1329,1329,1329,72
20240308,090300,18319043,1329,1329,1329,1329,73
20240308,090200,18222026,1333,1332,1333,1332,177
20240308,090100,17986170,1329,1328,1334,1328,12100
20240308,090000,1866915,1329,1328,1340,1328,1404