KissMeData/067390/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,194300,160445764,1230,1230,1230,1230,1361
20240311,194200,160445764,1230,1230,1230,1230,0
20240311,194100,160445764,1230,1230,1230,1230,0
20240311,194000,160445764,1230,1230,1230,1230,0
20240311,193900,160445764,1230,1230,1230,1230,0
20240311,193800,160445764,1230,1230,1230,1230,0
20240311,193700,160445764,1230,1230,1230,1230,0
20240311,193600,160445764,1230,1230,1230,1230,0
20240311,193500,160445764,1230,1230,1230,1230,0
20240311,193400,160445764,1230,1230,1230,1230,0
20240311,193300,160445764,1230,1230,1230,1230,0
20240311,193200,160445764,1230,1230,1230,1230,0
20240311,193100,160445764,1230,1230,1230,1230,0
20240311,193000,160445764,1230,1230,1230,1230,0
20240311,192900,160445764,1230,1230,1230,1230,0
20240311,192800,160445764,1230,1230,1230,1230,0
20240311,192700,160445764,1230,1230,1230,1230,0
20240311,192600,160445764,1230,1230,1230,1230,0
20240311,192500,160445764,1230,1230,1230,1230,0
20240311,192400,160445764,1230,1230,1230,1230,0
20240311,192300,160445764,1230,1230,1230,1230,0
20240311,192200,160445764,1230,1230,1230,1230,0
20240311,192100,160445764,1230,1230,1230,1230,0
20240311,192000,160445764,1230,1230,1230,1230,0
20240311,191900,160445764,1230,1230,1230,1230,0
20240311,191800,160445764,1230,1230,1230,1230,0
20240311,191700,160445764,1230,1230,1230,1230,0
20240311,191600,160445764,1230,1230,1230,1230,0
20240311,191500,160445764,1230,1230,1230,1230,0
20240311,191400,160445764,1230,1230,1230,1230,0
20240311,191300,160445764,1230,1230,1230,1230,1361
20240311,191200,160445764,1230,1230,1230,1230,0
20240311,191100,160445764,1230,1230,1230,1230,0
20240311,191000,160445764,1230,1230,1230,1230,0
20240311,190900,160445764,1230,1230,1230,1230,0
20240311,190800,160445764,1230,1230,1230,1230,0
20240311,190700,160445764,1230,1230,1230,1230,0
20240311,190600,160445764,1230,1230,1230,1230,0
20240311,190500,160445764,1230,1230,1230,1230,0
20240311,190400,160445764,1230,1230,1230,1230,0
20240311,190300,160445764,1230,1230,1230,1230,0
20240311,190200,160445764,1230,1230,1230,1230,0
20240311,190100,160445764,1230,1230,1230,1230,0
20240311,190000,160445764,1230,1230,1230,1230,0
20240311,185900,160445764,1230,1230,1230,1230,0
20240311,185800,160445764,1230,1230,1230,1230,0
20240311,185700,160445764,1230,1230,1230,1230,0
20240311,185600,160445764,1230,1230,1230,1230,0
20240311,185500,160445764,1230,1230,1230,1230,0
20240311,185400,160445764,1230,1230,1230,1230,0
20240311,185300,160445764,1230,1230,1230,1230,0
20240311,185200,160445764,1230,1230,1230,1230,0
20240311,185100,160445764,1230,1230,1230,1230,0
20240311,185000,160445764,1230,1230,1230,1230,0
20240311,184900,160445764,1230,1230,1230,1230,0
20240311,184800,160445764,1230,1230,1230,1230,0
20240311,184700,160445764,1230,1230,1230,1230,0
20240311,184600,160445764,1230,1230,1230,1230,0
20240311,184500,160445764,1230,1230,1230,1230,0
20240311,184400,160445764,1230,1230,1230,1230,0
20240311,184300,160445764,1230,1230,1230,1230,1361
20240311,184200,160445764,1230,1230,1230,1230,0
20240311,184100,160445764,1230,1230,1230,1230,0
20240311,184000,160445764,1230,1230,1230,1230,0
20240311,183900,160445764,1230,1230,1230,1230,0
20240311,183800,160445764,1230,1230,1230,1230,0
20240311,183700,160445764,1230,1230,1230,1230,0
20240311,183600,160445764,1230,1230,1230,1230,0
20240311,183500,160445764,1230,1230,1230,1230,0
20240311,183400,160445764,1230,1230,1230,1230,0
20240311,183300,160445764,1230,1230,1230,1230,0
20240311,183200,160445764,1230,1230,1230,1230,0
20240311,183100,160445764,1230,1230,1230,1230,0
20240311,183000,160445764,1230,1230,1230,1230,0
20240311,182900,160445764,1230,1230,1230,1230,0
20240311,182800,160445764,1230,1230,1230,1230,0
20240311,182700,160445764,1230,1230,1230,1230,0
20240311,182600,160445764,1230,1230,1230,1230,0
20240311,182500,160445764,1230,1230,1230,1230,0
20240311,182400,160445764,1230,1230,1230,1230,0
20240311,182300,160445764,1230,1230,1230,1230,0
20240311,182200,160445764,1230,1230,1230,1230,0
20240311,182100,160445764,1230,1230,1230,1230,0
20240311,182000,160445764,1230,1230,1230,1230,0
20240311,181900,160445764,1230,1230,1230,1230,0
20240311,181800,160445764,1230,1230,1230,1230,0
20240311,181700,160445764,1230,1230,1230,1230,0
20240311,181600,160445764,1230,1230,1230,1230,0
20240311,181500,160445764,1230,1230,1230,1230,0
20240311,181400,160445764,1230,1230,1230,1230,0
20240311,181300,160445764,1230,1230,1230,1230,1361
20240311,181200,160445764,1230,1230,1230,1230,0
20240311,181100,160445764,1230,1230,1230,1230,0
20240311,181000,160445764,1230,1230,1230,1230,0
20240311,180900,160445764,1230,1230,1230,1230,0
20240311,180800,160445764,1230,1230,1230,1230,0
20240311,180700,160445764,1230,1230,1230,1230,0
20240311,180600,160445764,1230,1230,1230,1230,0
20240311,180500,160445764,1230,1230,1230,1230,0
20240311,180400,160445764,1230,1230,1230,1230,0
20240311,180300,160445764,1230,1230,1230,1230,0
20240311,180200,160445764,1230,1230,1230,1230,0
20240311,180100,160445764,1230,1230,1230,1230,0
20240311,180000,160445764,1230,1230,1230,1230,0
20240311,175900,160445764,1230,1230,1230,1230,0
20240311,175800,160445764,1230,1230,1230,1230,0
20240311,175700,160445764,1230,1230,1230,1230,0
20240311,175600,160445764,1230,1230,1230,1230,0
20240311,175500,160445764,1230,1230,1230,1230,0
20240311,175400,160445764,1230,1230,1230,1230,0
20240311,175300,160445764,1230,1230,1230,1230,0
20240311,175200,160445764,1230,1230,1230,1230,0
20240311,175100,160445764,1230,1230,1230,1230,0
20240311,175000,160445764,1230,1230,1230,1230,0
20240311,174900,160445764,1230,1230,1230,1230,0
20240311,174800,160445764,1230,1230,1230,1230,0
20240311,174700,160445764,1230,1230,1230,1230,0
20240311,174600,160445764,1230,1230,1230,1230,0
20240311,174500,160445764,1230,1230,1230,1230,0
20240311,174400,160445764,1230,1230,1230,1230,0
20240311,174300,160445764,1230,1230,1230,1230,1361
20240311,174200,160445764,1230,1230,1230,1230,0
20240311,174100,160445764,1230,1230,1230,1230,0
20240311,174000,160445764,1230,1230,1230,1230,0
20240311,173900,160445764,1230,1230,1230,1230,0
20240311,173800,160445764,1230,1230,1230,1230,0
20240311,173700,160445764,1230,1230,1230,1230,0
20240311,173600,160445764,1230,1230,1230,1230,0
20240311,173500,160445764,1230,1230,1230,1230,0
20240311,173400,160445764,1230,1230,1230,1230,0
20240311,173300,160445764,1230,1230,1230,1230,0
20240311,173200,160445764,1230,1230,1230,1230,0
20240311,173100,160445764,1230,1230,1230,1230,0
20240311,173000,160445764,1230,1230,1230,1230,0
20240311,172900,160445764,1230,1230,1230,1230,0
20240311,172800,160445764,1230,1230,1230,1230,0
20240311,172700,160445764,1230,1230,1230,1230,0
20240311,172600,160445764,1230,1230,1230,1230,0
20240311,172500,160445764,1230,1230,1230,1230,0
20240311,172400,160445764,1230,1230,1230,1230,0
20240311,172300,160445764,1230,1230,1230,1230,0
20240311,172200,160445764,1230,1230,1230,1230,0
20240311,172100,160445764,1230,1230,1230,1230,0
20240311,172000,160445764,1230,1230,1230,1230,0
20240311,171900,160445764,1230,1230,1230,1230,0
20240311,171800,160445764,1230,1230,1230,1230,0
20240311,171700,160445764,1230,1230,1230,1230,0
20240311,171600,160445764,1230,1230,1230,1230,0
20240311,171500,160445764,1230,1230,1230,1230,0
20240311,171400,160445764,1230,1230,1230,1230,0
20240311,171300,160445764,1230,1230,1230,1230,1361
20240311,171200,160445764,1230,1230,1230,1230,0
20240311,171100,160445764,1230,1230,1230,1230,0
20240311,171000,160445764,1230,1230,1230,1230,0
20240311,170900,160445764,1230,1230,1230,1230,0
20240311,170800,160445764,1230,1230,1230,1230,0
20240311,170700,160445764,1230,1230,1230,1230,0
20240311,170600,160445764,1230,1230,1230,1230,0
20240311,170500,160445764,1230,1230,1230,1230,0
20240311,170400,160445764,1230,1230,1230,1230,0
20240311,170300,160445764,1230,1230,1230,1230,0
20240311,170200,160445764,1230,1230,1230,1230,0
20240311,170100,160445764,1230,1230,1230,1230,0
20240311,170000,160445764,1230,1230,1230,1230,0
20240311,165900,160445764,1230,1230,1230,1230,0
20240311,165800,160445764,1230,1230,1230,1230,0
20240311,165700,160445764,1230,1230,1230,1230,0
20240311,165600,160445764,1230,1230,1230,1230,0
20240311,165500,160445764,1230,1230,1230,1230,0
20240311,165400,160445764,1230,1230,1230,1230,0
20240311,165300,160445764,1230,1230,1230,1230,0
20240311,165200,160445764,1230,1230,1230,1230,0
20240311,165100,160445764,1230,1230,1230,1230,0
20240311,165000,160445764,1230,1230,1230,1230,0
20240311,164900,160445764,1230,1230,1230,1230,0
20240311,164800,160445764,1230,1230,1230,1230,0
20240311,164700,160445764,1230,1230,1230,1230,0
20240311,164600,160445764,1230,1230,1230,1230,0
20240311,164500,160445764,1230,1230,1230,1230,0
20240311,164400,160445764,1230,1230,1230,1230,0
20240311,164300,160445764,1230,1230,1230,1230,1361
20240311,164200,160445764,1230,1230,1230,1230,0
20240311,164100,160445764,1230,1230,1230,1230,0
20240311,164000,160445764,1230,1230,1230,1230,0
20240311,163900,160445764,1230,1230,1230,1230,0
20240311,163800,160445764,1230,1230,1230,1230,0
20240311,163700,160445764,1230,1230,1230,1230,0
20240311,163600,160445764,1230,1230,1230,1230,0
20240311,163500,160445764,1230,1230,1230,1230,0
20240311,163400,160445764,1230,1230,1230,1230,0
20240311,163300,160445764,1230,1230,1230,1230,0
20240311,163200,160445764,1230,1230,1230,1230,0
20240311,163100,160445764,1230,1230,1230,1230,0
20240311,163000,160445764,1230,1230,1230,1230,0
20240311,162900,160445764,1230,1230,1230,1230,0
20240311,162800,160445764,1230,1230,1230,1230,0
20240311,162700,160445764,1230,1230,1230,1230,0
20240311,162600,160445764,1230,1230,1230,1230,0
20240311,162500,160445764,1230,1230,1230,1230,0
20240311,162400,160445764,1230,1230,1230,1230,0
20240311,162300,160445764,1230,1230,1230,1230,0
20240311,162200,160445764,1230,1230,1230,1230,0
20240311,162100,160445764,1230,1230,1230,1230,0
20240311,162000,160445764,1230,1230,1230,1230,0
20240311,161900,160445764,1230,1230,1230,1230,0
20240311,161800,160445764,1230,1230,1230,1230,0
20240311,161700,160445764,1230,1230,1230,1230,0
20240311,161600,160445764,1230,1230,1230,1230,0
20240311,161500,160445764,1230,1230,1230,1230,0
20240311,161400,160445764,1230,1230,1230,1230,0
20240311,161300,160445764,1230,1230,1230,1230,1361
20240311,161200,160445764,1230,1230,1230,1230,0
20240311,161100,160445764,1230,1230,1230,1230,0
20240311,161000,160445764,1230,1230,1230,1230,0
20240311,160900,160445764,1230,1230,1230,1230,0
20240311,160800,160445764,1230,1230,1230,1230,0
20240311,160700,160445764,1230,1230,1230,1230,0
20240311,160600,160445764,1230,1230,1230,1230,0
20240311,160500,160445764,1230,1230,1230,1230,0
20240311,160400,160445764,1230,1230,1230,1230,0
20240311,160300,160445764,1230,1230,1230,1230,0
20240311,160200,160445764,1230,1230,1230,1230,0
20240311,160100,160445764,1230,1230,1230,1230,0
20240311,160000,160445764,1230,1230,1230,1230,0
20240311,155900,160445764,1230,1230,1230,1230,0
20240311,155800,160445764,1230,1230,1230,1230,0
20240311,155700,160445764,1230,1230,1230,1230,0
20240311,155600,160445764,1230,1230,1230,1230,0
20240311,155500,160445764,1230,1230,1230,1230,0
20240311,155400,160445764,1230,1230,1230,1230,0
20240311,155300,160445764,1230,1230,1230,1230,0
20240311,155200,160445764,1230,1230,1230,1230,0
20240311,155100,160445764,1230,1230,1230,1230,0
20240311,155000,160445764,1230,1230,1230,1230,0
20240311,154900,160445764,1230,1230,1230,1230,0
20240311,154800,160445764,1230,1230,1230,1230,0
20240311,154700,160445764,1230,1230,1230,1230,0
20240311,154600,160445764,1230,1230,1230,1230,0
20240311,154500,160445764,1230,1230,1230,1230,0
20240311,154400,160445764,1230,1230,1230,1230,0
20240311,154300,160445764,1230,1230,1230,1230,1361
20240311,154200,160445764,1230,1230,1230,1230,0
20240311,154100,160445764,1230,1230,1230,1230,0
20240311,154000,160445764,1230,1230,1230,1230,0
20240311,153900,160445764,1230,1230,1230,1230,0
20240311,153800,160445764,1230,1230,1230,1230,0
20240311,153700,160445764,1230,1230,1230,1230,0
20240311,153600,160445764,1230,1230,1230,1230,0
20240311,153500,160445764,1230,1230,1230,1230,0
20240311,153400,160445764,1230,1230,1230,1230,0
20240311,153300,160445764,1230,1230,1230,1230,0
20240311,153200,160445764,1230,1230,1230,1230,0
20240311,153100,160445764,1230,1230,1230,1230,0
20240311,153000,160445764,1230,1230,1230,1230,1361
20240311,152900,158771734,1230,1230,1230,1230,0
20240311,152800,158771734,1230,1230,1230,1230,0
20240311,152700,158771734,1230,1230,1230,1230,0
20240311,152600,158771734,1230,1230,1230,1230,0
20240311,152500,158771734,1230,1230,1230,1230,0
20240311,152400,158771734,1230,1230,1230,1230,0
20240311,152300,158771734,1230,1230,1230,1230,0
20240311,152200,158771734,1230,1230,1230,1230,0
20240311,152100,158771734,1230,1230,1230,1230,0
20240311,152000,158771734,1230,1230,1230,1230,0
20240311,151900,158771734,1230,1230,1230,1230,2
20240311,151800,158769274,1216,1227,1230,1216,2850
20240311,151700,155271130,1225,1225,1225,1225,0
20240311,151600,155271130,1225,1225,1225,1224,1200
20240311,151500,153801171,1217,1216,1217,1215,1973
20240311,151400,151401037,1216,1216,1216,1216,0
20240311,151300,151401037,1216,1216,1216,1216,0
20240311,151200,151401037,1216,1216,1216,1216,0
20240311,151100,151401037,1216,1216,1216,1216,18
20240311,151000,151379149,1216,1216,1216,1216,0
20240311,150900,151379149,1216,1216,1216,1216,0
20240311,150800,151379149,1216,1216,1216,1216,1
20240311,150700,151377933,1216,1216,1216,1216,0
20240311,150600,151377933,1216,1216,1216,1216,0
20240311,150500,151377933,1216,1216,1216,1216,0
20240311,150400,151377933,1216,1216,1216,1216,0
20240311,150300,151377933,1216,1216,1216,1216,0
20240311,150200,151377933,1216,1216,1216,1216,0
20240311,150100,151377933,1216,1216,1216,1216,0
20240311,150000,151377933,1216,1216,1216,1216,0
20240311,145900,151377933,1216,1216,1216,1216,8
20240311,145800,151368205,1216,1216,1216,1216,0
20240311,145700,151368205,1216,1216,1216,1216,0
20240311,145600,151368205,1216,1216,1216,1216,4
20240311,145500,151363341,1216,1216,1216,1216,0
20240311,145400,151363341,1216,1216,1216,1216,0
20240311,145300,151363341,1216,1216,1216,1216,4
20240311,145200,151358477,1203,1213,1213,1203,726
20240311,145100,150482456,1218,1219,1219,1213,721
20240311,145000,149605111,1220,1220,1220,1220,1407
20240311,144900,147888571,1221,1225,1225,1221,5839
20240311,144800,140759119,1230,1229,1230,1229,400
20240311,144700,140267312,1228,1228,1228,1228,0
20240311,144600,140267312,1228,1228,1228,1228,0
20240311,144500,140267312,1228,1228,1228,1228,0
20240311,144400,140267312,1228,1228,1228,1228,434
20240311,144300,139734360,1226,1226,1226,1226,0
20240311,144200,139734360,1226,1227,1227,1226,2
20240311,144100,139731907,1227,1227,1227,1227,1
20240311,144000,139730680,1227,1227,1227,1227,0
20240311,143900,139730680,1227,1227,1227,1227,2
20240311,143800,139728226,1226,1226,1226,1226,0
20240311,143700,139728226,1226,1226,1226,1226,1
20240311,143600,139727000,1227,1228,1228,1227,2
20240311,143500,139724545,1230,1230,1230,1230,81
20240311,143400,139624915,1229,1229,1229,1229,0
20240311,143300,139624915,1229,1229,1229,1229,0
20240311,143200,139624915,1229,1229,1229,1229,1
20240311,143100,139623686,1231,1231,1231,1231,18
20240311,143000,139601528,1230,1230,1230,1230,0
20240311,142900,139601528,1230,1230,1230,1230,0
20240311,142800,139601528,1230,1230,1230,1230,1
20240311,142700,139600298,1231,1231,1231,1231,0
20240311,142600,139600298,1231,1231,1231,1231,0
20240311,142500,139600298,1231,1231,1231,1231,0
20240311,142400,139600298,1231,1231,1231,1231,1
20240311,142300,139599067,1231,1231,1231,1231,324
20240311,142200,139200223,1230,1230,1230,1230,0
20240311,142100,139200223,1230,1230,1230,1230,2013
20240311,142000,136724233,1230,1230,1230,1230,35
20240311,141900,136681183,1230,1230,1231,1230,2100
20240311,141800,134098150,1230,1230,1230,1230,0
20240311,141700,134098150,1230,1230,1230,1230,1
20240311,141600,134096920,1230,1230,1230,1230,0
20240311,141500,134096920,1230,1228,1230,1228,163
20240311,141400,133896550,1230,1230,1230,1230,0
20240311,141300,133896550,1230,1230,1230,1230,4
20240311,141200,133891630,1230,1230,1230,1230,0
20240311,141100,133891630,1230,1230,1230,1230,18
20240311,141000,133869490,1230,1230,1230,1230,2
20240311,140900,133867030,1222,1222,1222,1222,0
20240311,140800,133867030,1222,1223,1223,1222,150
20240311,140700,133683688,1222,1223,1223,1222,104
20240311,140600,133556500,1223,1225,1225,1223,1068
20240311,140500,132249336,1232,1232,1232,1232,10
20240311,140400,132237016,1232,1232,1232,1231,426
20240311,140300,131712197,1221,1221,1221,1221,1098
20240311,140200,130371539,1224,1228,1228,1224,2007
20240311,140100,127912703,1230,1234,1234,1230,513
20240311,140000,127281102,1242,1242,1242,1242,0
20240311,135900,127281102,1242,1240,1242,1240,930
20240311,135800,126127741,1241,1236,1241,1236,1108
20240311,135700,124755214,1222,1222,1222,1222,0
20240311,135600,124755214,1222,1224,1225,1222,3072
20240311,135500,121001210,1240,1240,1240,1240,0
20240311,135400,121001210,1240,1223,1240,1222,220
20240311,135300,120728765,1240,1240,1240,1240,145
20240311,135200,120548965,1240,1240,1240,1240,100
20240311,135100,120424965,1239,1239,1239,1239,50
20240311,135000,120363015,1239,1235,1239,1235,379
20240311,134900,119893486,1239,1239,1239,1239,0
20240311,134800,119893486,1239,1239,1239,1239,0
20240311,134700,119893486,1239,1239,1239,1239,0
20240311,134600,119893486,1239,1225,1239,1224,139
20240311,134500,119722495,1238,1238,1238,1238,229
20240311,134400,119438993,1229,1229,1229,1229,100
20240311,134300,119316093,1239,1237,1239,1237,280
20240311,134200,118969181,1237,1237,1237,1237,25
20240311,134100,118938256,1237,1237,1237,1237,1
20240311,134000,118937019,1230,1230,1230,1230,0
20240311,133900,118937019,1230,1235,1235,1230,1440
20240311,133800,117165486,1236,1236,1236,1236,100
20240311,133700,117041886,1246,1246,1246,1246,0
20240311,133600,117041886,1246,1246,1246,1246,1
20240311,133500,117040640,1246,1246,1246,1246,0
20240311,133400,117040640,1246,1245,1246,1245,300
20240311,133300,116666990,1245,1242,1245,1242,460
20240311,133200,116094548,1248,1248,1248,1248,1
20240311,133100,116093300,1248,1248,1248,1248,1842
20240311,133000,113794484,1248,1247,1248,1247,179
20240311,132900,113571127,1248,1246,1248,1246,190
20240311,132800,113334250,1248,1248,1249,1243,1458
20240311,132700,111516216,1249,1226,1249,1226,13859
20240311,132600,94436624,1225,1225,1225,1225,54
20240311,132500,94370474,1220,1220,1220,1220,15
20240311,132400,94352174,1220,1220,1220,1220,14
20240311,132300,94335094,1220,1217,1220,1217,406
20240311,132200,93840589,1217,1217,1217,1217,0
20240311,132100,93840589,1217,1217,1217,1217,0
20240311,132000,93840589,1217,1217,1217,1217,9
20240311,131900,93829636,1217,1217,1217,1217,34
20240311,131800,93788258,1217,1217,1217,1217,30
20240311,131700,93751748,1218,1218,1218,1218,121
20240311,131600,93604370,1218,1218,1218,1218,0
20240311,131500,93604370,1218,1218,1218,1218,1
20240311,131400,93603152,1218,1218,1218,1218,39
20240311,131300,93555650,1218,1218,1218,1218,0
20240311,131200,93555650,1218,1218,1218,1218,0
20240311,131100,93555650,1218,1218,1218,1218,0
20240311,131000,93555650,1218,1218,1218,1218,20
20240311,130900,93531290,1218,1218,1218,1218,20
20240311,130800,93506930,1225,1225,1225,1225,549
20240311,130700,92834405,1226,1226,1226,1226,0
20240311,130600,92834405,1226,1226,1226,1226,10
20240311,130500,92822145,1222,1222,1222,1222,0
20240311,130400,92822145,1222,1222,1222,1222,1
20240311,130300,92820923,1222,1222,1222,1222,0
20240311,130200,92820923,1222,1222,1222,1222,0
20240311,130100,92820923,1222,1222,1222,1222,12
20240311,130000,92806259,1222,1216,1222,1216,560
20240311,125900,92125233,1215,1215,1215,1215,0
20240311,125800,92125233,1215,1215,1215,1215,0
20240311,125700,92125233,1215,1215,1215,1215,14
20240311,125600,92108223,1215,1215,1215,1215,86
20240311,125500,92003733,1215,1215,1215,1215,0
20240311,125400,92003733,1215,1215,1215,1215,0
20240311,125300,92003733,1215,1215,1215,1215,130
20240311,125200,91845783,1215,1215,1215,1215,0
20240311,125100,91845783,1215,1215,1215,1215,5
20240311,125000,91839708,1219,1220,1220,1219,973
20240311,124900,90653029,1220,1222,1222,1220,1000
20240311,124800,89432665,1228,1228,1228,1228,0
20240311,124700,89432665,1228,1228,1228,1228,10
20240311,124600,89420385,1228,1228,1228,1228,0
20240311,124500,89420385,1228,1228,1228,1228,5
20240311,124400,89414245,1228,1228,1228,1228,100
20240311,124300,89291445,1230,1230,1230,1230,432
20240311,124200,88760085,1230,1230,1231,1230,70
20240311,124100,88673984,1230,1230,1230,1230,336
20240311,124000,88260704,1230,1230,1230,1230,850
20240311,123900,87215204,1230,1230,1230,1230,0
20240311,123800,87215204,1230,1229,1230,1229,550
20240311,123700,86538904,1230,1230,1230,1230,1045
20240311,123600,85253554,1230,1230,1230,1230,500
20240311,123500,84638554,1230,1230,1230,1230,584
20240311,123400,83920234,1230,1224,1230,1224,1895
20240311,123300,81594745,1223,1220,1223,1220,26
20240311,123200,81563022,1224,1223,1224,1220,318
20240311,123100,81174080,1223,1223,1223,1223,26
20240311,123000,81142282,1224,1224,1224,1224,0
20240311,122900,81142282,1224,1224,1224,1224,0
20240311,122800,81142282,1224,1224,1224,1224,1
20240311,122700,81141058,1224,1223,1224,1223,1020
20240311,122600,79892594,1219,1219,1219,1219,0
20240311,122500,79892594,1219,1219,1219,1219,0
20240311,122400,79892594,1219,1219,1219,1219,0
20240311,122300,79892594,1219,1219,1219,1219,0
20240311,122200,79892594,1219,1219,1219,1219,2
20240311,122100,79890156,1219,1218,1219,1218,412
20240311,122000,79388003,1219,1219,1219,1219,25
20240311,121900,79357528,1219,1219,1219,1219,0
20240311,121800,79357528,1219,1205,1219,1205,2041
20240311,121700,76881698,1205,1205,1205,1205,0
20240311,121600,76881698,1205,1205,1205,1205,0
20240311,121500,76881698,1205,1205,1205,1205,1
20240311,121400,76880493,1204,1204,1204,1204,0
20240311,121300,76880493,1204,1204,1204,1204,0
20240311,121200,76880493,1204,1204,1204,1204,7
20240311,121100,76872065,1205,1205,1205,1205,0
20240311,121000,76872065,1205,1203,1205,1203,201
20240311,120900,76629864,1203,1205,1205,1203,21
20240311,120800,76604572,1205,1205,1205,1205,40
20240311,120700,76556372,1212,1212,1212,1212,0
20240311,120600,76556372,1212,1212,1212,1212,7
20240311,120500,76547888,1213,1213,1213,1213,0
20240311,120400,76547888,1213,1213,1213,1213,0
20240311,120300,76547888,1213,1213,1213,1213,0
20240311,120200,76547888,1213,1213,1213,1213,0
20240311,120100,76547888,1213,1213,1213,1213,0
20240311,120000,76547888,1213,1213,1213,1213,154
20240311,115900,76361086,1213,1213,1213,1213,0
20240311,115800,76361086,1213,1213,1213,1213,0
20240311,115700,76361086,1213,1213,1213,1213,2
20240311,115600,76358660,1214,1214,1214,1214,0
20240311,115500,76358660,1214,1214,1214,1214,0
20240311,115400,76358660,1214,1214,1214,1214,2
20240311,115300,76356232,1215,1215,1215,1215,0
20240311,115200,76356232,1215,1215,1215,1215,0
20240311,115100,76356232,1215,1215,1215,1215,0
20240311,115000,76356232,1215,1215,1215,1215,0
20240311,114900,76356232,1215,1215,1215,1215,0
20240311,114800,76356232,1215,1215,1215,1215,0
20240311,114700,76356232,1215,1215,1215,1215,0
20240311,114600,76356232,1215,1215,1215,1215,0
20240311,114500,76356232,1215,1211,1215,1211,39
20240311,114400,76308996,1211,1211,1211,1211,63
20240311,114300,76232703,1211,1211,1211,1211,0
20240311,114200,76232703,1211,1211,1211,1211,0
20240311,114100,76232703,1211,1211,1211,1211,0
20240311,114000,76232703,1211,1211,1211,1211,0
20240311,113900,76232703,1211,1211,1211,1211,50
20240311,113800,76172153,1215,1215,1215,1215,0
20240311,113700,76172153,1215,1215,1215,1215,0
20240311,113600,76172153,1215,1215,1215,1215,11
20240311,113500,76158788,1215,1215,1215,1215,0
20240311,113400,76158788,1215,1215,1215,1215,0
20240311,113300,76158788,1215,1215,1215,1215,0
20240311,113200,76158788,1215,1215,1215,1215,0
20240311,113100,76158788,1215,1215,1215,1215,2
20240311,113000,76156358,1215,1215,1215,1215,0
20240311,112900,76156358,1215,1215,1215,1215,0
20240311,112800,76156358,1215,1215,1215,1215,0
20240311,112700,76156358,1215,1215,1215,1215,0
20240311,112600,76156358,1215,1215,1215,1215,0
20240311,112500,76156358,1215,1215,1215,1215,0
20240311,112400,76156358,1215,1215,1215,1215,0
20240311,112300,76156358,1215,1215,1215,1215,0
20240311,112200,76156358,1215,1215,1215,1215,0
20240311,112100,76156358,1215,1215,1215,1215,43
20240311,112000,76104113,1217,1217,1217,1217,24
20240311,111900,76074905,1224,1224,1224,1224,0
20240311,111800,76074905,1224,1224,1224,1224,0
20240311,111700,76074905,1224,1224,1224,1224,0
20240311,111600,76074905,1224,1224,1224,1224,0
20240311,111500,76074905,1224,1224,1224,1224,287
20240311,111400,75723617,1221,1221,1221,1221,0
20240311,111300,75723617,1221,1221,1221,1221,196
20240311,111200,75484301,1221,1220,1221,1220,521
20240311,111100,74848161,1221,1215,1221,1215,797
20240311,111000,73878190,1213,1213,1213,1213,527
20240311,110900,73238939,1213,1213,1213,1213,1
20240311,110800,73237726,1212,1212,1212,1211,380
20240311,110700,72777231,1212,1212,1212,1212,22
20240311,110600,72750567,1203,1203,1203,1203,696
20240311,110500,71913279,1203,1203,1203,1203,306
20240311,110400,71545161,1203,1203,1203,1203,3
20240311,110300,71541552,1203,1203,1203,1203,5
20240311,110200,71535537,1202,1204,1204,1202,413
20240311,110100,71039053,1204,1204,1204,1204,2
20240311,110000,71036645,1216,1216,1216,1216,0
20240311,105900,71036645,1216,1216,1216,1216,0
20240311,105800,71036645,1216,1216,1216,1216,766
20240311,105700,70105189,1216,1216,1216,1216,0
20240311,105600,70105189,1216,1215,1216,1215,200
20240311,105500,69862026,1216,1216,1216,1216,0
20240311,105400,69862026,1216,1216,1216,1216,1
20240311,105300,69860810,1203,1203,1203,1203,50
20240311,105200,69800660,1201,1230,1230,1201,4610
20240311,105100,64252311,1231,1231,1231,1231,5
20240311,105000,64246156,1231,1214,1231,1214,2
20240311,104900,64243711,1213,1213,1213,1213,0
20240311,104800,64243711,1213,1213,1213,1213,0
20240311,104700,64243711,1213,1213,1213,1213,0
20240311,104600,64243711,1213,1213,1213,1213,0
20240311,104500,64243711,1213,1213,1213,1213,0
20240311,104400,64243711,1213,1213,1213,1213,7
20240311,104300,64235220,1213,1213,1213,1213,93
20240311,104200,64122411,1215,1215,1215,1215,0
20240311,104100,64122411,1215,1215,1215,1215,0
20240311,104000,64122411,1215,1215,1215,1215,0
20240311,103900,64122411,1215,1215,1215,1215,658
20240311,103800,63322941,1215,1215,1215,1215,0
20240311,103700,63322941,1215,1227,1227,1215,311
20240311,103600,62942560,1230,1230,1230,1230,600
20240311,103500,62204560,1230,1230,1230,1230,24
20240311,103400,62175040,1231,1231,1231,1231,0
20240311,103300,62175040,1231,1231,1231,1231,134
20240311,103200,62010086,1231,1231,1231,1231,36
20240311,103100,61965770,1231,1231,1231,1231,100
20240311,103000,61842670,1223,1223,1223,1223,0
20240311,102900,61842670,1223,1223,1223,1223,0
20240311,102800,61842670,1223,1234,1235,1223,548
20240311,102700,61167521,1234,1223,1234,1223,1929
20240311,102600,58795713,1221,1213,1222,1213,7700
20240311,102500,49424505,1213,1213,1213,1213,0
20240311,102400,49424505,1213,1213,1213,1213,2
20240311,102300,49422079,1213,1212,1213,1212,51
20240311,102200,49360266,1212,1212,1212,1212,0
20240311,102100,49360266,1212,1212,1212,1212,0
20240311,102000,49360266,1212,1211,1212,1211,1156
20240311,101900,47959350,1206,1206,1206,1206,200
20240311,101800,47718150,1204,1204,1204,1204,2
20240311,101700,47715742,1213,1210,1213,1202,255
20240311,101600,47407162,1213,1213,1213,1213,59
20240311,101500,47335595,1210,1213,1213,1210,41
20240311,101400,47285895,1213,1214,1214,1210,534
20240311,101300,46639255,1210,1210,1210,1210,5
20240311,101200,46633205,1210,1213,1213,1210,154
20240311,101100,46446859,1213,1213,1213,1213,0
20240311,101000,46446859,1213,1213,1213,1213,5
20240311,100900,46440794,1214,1201,1214,1201,74
20240311,100800,46351492,1201,1203,1203,1201,1000
20240311,100700,45150254,1214,1214,1214,1214,0
20240311,100600,45150254,1214,1214,1214,1214,2
20240311,100500,45147826,1214,1214,1214,1214,7
20240311,100400,45139328,1215,1215,1215,1215,48
20240311,100300,45081008,1203,1215,1215,1203,213
20240311,100200,44824492,1217,1217,1217,1217,1
20240311,100100,44823275,1204,1204,1204,1204,0
20240311,100000,44823275,1204,1204,1204,1204,12
20240311,095900,44808827,1203,1209,1209,1203,1390
20240311,095800,43135743,1203,1211,1211,1203,638
20240311,095700,42366733,1218,1218,1218,1218,130
20240311,095600,42208393,1219,1219,1219,1219,131
20240311,095500,42048704,1203,1220,1220,1203,1011
20240311,095400,40827198,1219,1218,1219,1218,160
20240311,095300,40632192,1220,1220,1220,1220,0
20240311,095200,40632192,1220,1211,1220,1211,13
20240311,095100,40616428,1211,1211,1211,1211,139
20240311,095000,40448099,1217,1217,1217,1217,0
20240311,094900,40448099,1217,1210,1217,1210,1271
20240311,094800,38909937,1220,1218,1220,1218,175
20240311,094700,38696534,1220,1219,1220,1219,205
20240311,094600,38446622,1219,1203,1219,1201,705
20240311,094500,37597533,1220,1220,1220,1215,1313
20240311,094400,35995764,1220,1199,1220,1199,6418
20240311,094300,28247701,1199,1199,1199,1199,11
20240311,094200,28234512,1199,1198,1199,1198,289
20240311,094100,27888056,1190,1190,1190,1190,0
20240311,094000,27888056,1190,1193,1193,1190,3000
20240311,093900,24317510,1191,1204,1204,1191,253
20240311,093800,24014802,1204,1200,1204,1200,310
20240311,093700,23641876,1200,1201,1202,1200,895
20240311,093600,22567559,1200,1206,1206,1200,152
20240311,093500,22385153,1209,1197,1209,1197,3525
20240311,093400,18159315,1190,1190,1190,1190,1
20240311,093300,18158125,1190,1198,1198,1190,102
20240311,093200,18035945,1199,1195,1199,1195,79
20240311,093100,17941436,1190,1190,1190,1190,24
20240311,093000,17912876,1195,1189,1195,1189,521
20240311,092900,17291913,1185,1178,1185,1178,1381
20240311,092800,15660518,1178,1170,1178,1170,2377
20240311,092700,12872080,1170,1170,1170,1170,50
20240311,092600,12813580,1166,1165,1166,1165,99
20240311,092500,12698163,1166,1166,1166,1166,1
20240311,092400,12696997,1160,1164,1164,1160,330
20240311,092300,12313497,1166,1166,1166,1166,157
20240311,092200,12130435,1171,1171,1171,1171,15
20240311,092100,12112870,1168,1168,1168,1168,167
20240311,092000,11917814,1171,1171,1171,1171,0
20240311,091900,11917814,1171,1171,1171,1171,10
20240311,091800,11906104,1173,1173,1173,1173,612
20240311,091700,11188228,1173,1172,1173,1172,666
20240311,091600,10407059,1173,1173,1173,1172,3010
20240311,091500,6876457,1173,1173,1173,1173,0
20240311,091400,6876457,1173,1173,1173,1173,1500
20240311,091300,5116957,1173,1173,1173,1173,10
20240311,091200,5105227,1176,1176,1176,1176,0
20240311,091100,5105227,1176,1176,1176,1174,1150
20240311,091000,3752850,1177,1177,1177,1177,0
20240311,090900,3752850,1177,1177,1177,1177,0
20240311,090800,3752850,1177,1177,1177,1177,1
20240311,090700,3751673,1156,1156,1156,1156,0
20240311,090600,3751673,1156,1156,1156,1156,0
20240311,090500,3751673,1156,1156,1164,1154,93
20240311,090400,3643705,1156,1156,1156,1156,0
20240311,090300,3643705,1156,1157,1157,1156,407
20240311,090200,3172813,1157,1160,1160,1157,1107
20240311,090100,1888924,1160,1176,1177,1160,16
20240311,090000,1870169,1160,1175,1179,1159,1607