KissMeData/089230/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,195600,537492018,1816,1816,1816,1816,2484
20240308,195500,537492018,1816,1816,1816,1816,0
20240308,195400,537492018,1816,1816,1816,1816,0
20240308,195300,537492018,1816,1816,1816,1816,0
20240308,195200,537492018,1816,1816,1816,1816,0
20240308,195100,537492018,1816,1816,1816,1816,0
20240308,195000,537492018,1816,1816,1816,1816,0
20240308,194900,537492018,1816,1816,1816,1816,0
20240308,194800,537492018,1816,1816,1816,1816,0
20240308,194700,537492018,1816,1816,1816,1816,0
20240308,194600,537492018,1816,1816,1816,1816,0
20240308,194500,537492018,1816,1816,1816,1816,0
20240308,194400,537492018,1816,1816,1816,1816,0
20240308,194300,537492018,1816,1816,1816,1816,0
20240308,194200,537492018,1816,1816,1816,1816,0
20240308,194100,537492018,1816,1816,1816,1816,0
20240308,194000,537492018,1816,1816,1816,1816,0
20240308,193900,537492018,1816,1816,1816,1816,0
20240308,193800,537492018,1816,1816,1816,1816,0
20240308,193700,537492018,1816,1816,1816,1816,0
20240308,193600,537492018,1816,1816,1816,1816,0
20240308,193500,537492018,1816,1816,1816,1816,0
20240308,193400,537492018,1816,1816,1816,1816,0
20240308,193300,537492018,1816,1816,1816,1816,0
20240308,193200,537492018,1816,1816,1816,1816,0
20240308,193100,537492018,1816,1816,1816,1816,0
20240308,193000,537492018,1816,1816,1816,1816,0
20240308,192900,537492018,1816,1816,1816,1816,0
20240308,192800,537492018,1816,1816,1816,1816,0
20240308,192700,537492018,1816,1816,1816,1816,0
20240308,192600,537492018,1816,1816,1816,1816,2484
20240308,192500,537492018,1816,1816,1816,1816,0
20240308,192400,537492018,1816,1816,1816,1816,0
20240308,192300,537492018,1816,1816,1816,1816,0
20240308,192200,537492018,1816,1816,1816,1816,0
20240308,192100,537492018,1816,1816,1816,1816,0
20240308,192000,537492018,1816,1816,1816,1816,0
20240308,191900,537492018,1816,1816,1816,1816,0
20240308,191800,537492018,1816,1816,1816,1816,0
20240308,191700,537492018,1816,1816,1816,1816,0
20240308,191600,537492018,1816,1816,1816,1816,0
20240308,191500,537492018,1816,1816,1816,1816,0
20240308,191400,537492018,1816,1816,1816,1816,0
20240308,191300,537492018,1816,1816,1816,1816,0
20240308,191200,537492018,1816,1816,1816,1816,0
20240308,191100,537492018,1816,1816,1816,1816,0
20240308,191000,537492018,1816,1816,1816,1816,0
20240308,190900,537492018,1816,1816,1816,1816,0
20240308,190800,537492018,1816,1816,1816,1816,0
20240308,190700,537492018,1816,1816,1816,1816,0
20240308,190600,537492018,1816,1816,1816,1816,0
20240308,190500,537492018,1816,1816,1816,1816,0
20240308,190400,537492018,1816,1816,1816,1816,0
20240308,190300,537492018,1816,1816,1816,1816,0
20240308,190200,537492018,1816,1816,1816,1816,0
20240308,190100,537492018,1816,1816,1816,1816,0
20240308,190000,537492018,1816,1816,1816,1816,0
20240308,185900,537492018,1816,1816,1816,1816,0
20240308,185800,537492018,1816,1816,1816,1816,0
20240308,185700,537492018,1816,1816,1816,1816,0
20240308,185600,537492018,1816,1816,1816,1816,2484
20240308,185500,537492018,1816,1816,1816,1816,0
20240308,185400,537492018,1816,1816,1816,1816,0
20240308,185300,537492018,1816,1816,1816,1816,0
20240308,185200,537492018,1816,1816,1816,1816,0
20240308,185100,537492018,1816,1816,1816,1816,0
20240308,185000,537492018,1816,1816,1816,1816,0
20240308,184900,537492018,1816,1816,1816,1816,0
20240308,184800,537492018,1816,1816,1816,1816,0
20240308,184700,537492018,1816,1816,1816,1816,0
20240308,184600,537492018,1816,1816,1816,1816,0
20240308,184500,537492018,1816,1816,1816,1816,0
20240308,184400,537492018,1816,1816,1816,1816,0
20240308,184300,537492018,1816,1816,1816,1816,0
20240308,184200,537492018,1816,1816,1816,1816,0
20240308,184100,537492018,1816,1816,1816,1816,0
20240308,184000,537492018,1816,1816,1816,1816,0
20240308,183900,537492018,1816,1816,1816,1816,0
20240308,183800,537492018,1816,1816,1816,1816,0
20240308,183700,537492018,1816,1816,1816,1816,0
20240308,183600,537492018,1816,1816,1816,1816,0
20240308,183500,537492018,1816,1816,1816,1816,0
20240308,183400,537492018,1816,1816,1816,1816,0
20240308,183300,537492018,1816,1816,1816,1816,0
20240308,183200,537492018,1816,1816,1816,1816,0
20240308,183100,537492018,1816,1816,1816,1816,0
20240308,183000,537492018,1816,1816,1816,1816,0
20240308,182900,537492018,1816,1816,1816,1816,0
20240308,182800,537492018,1816,1816,1816,1816,0
20240308,182700,537492018,1816,1816,1816,1816,0
20240308,182600,537492018,1816,1816,1816,1816,2484
20240308,182500,537492018,1816,1816,1816,1816,0
20240308,182400,537492018,1816,1816,1816,1816,0
20240308,182300,537492018,1816,1816,1816,1816,0
20240308,182200,537492018,1816,1816,1816,1816,0
20240308,182100,537492018,1816,1816,1816,1816,0
20240308,182000,537492018,1816,1816,1816,1816,0
20240308,181900,537492018,1816,1816,1816,1816,0
20240308,181800,537492018,1816,1816,1816,1816,0
20240308,181700,537492018,1816,1816,1816,1816,0
20240308,181600,537492018,1816,1816,1816,1816,0
20240308,181500,537492018,1816,1816,1816,1816,0
20240308,181400,537492018,1816,1816,1816,1816,0
20240308,181300,537492018,1816,1816,1816,1816,0
20240308,181200,537492018,1816,1816,1816,1816,0
20240308,181100,537492018,1816,1816,1816,1816,0
20240308,181000,537492018,1816,1816,1816,1816,0
20240308,180900,537492018,1816,1816,1816,1816,0
20240308,180800,537492018,1816,1816,1816,1816,0
20240308,180700,537492018,1816,1816,1816,1816,0
20240308,180600,537492018,1816,1816,1816,1816,0
20240308,180500,537492018,1816,1816,1816,1816,0
20240308,180400,537492018,1816,1816,1816,1816,0
20240308,180300,537492018,1816,1816,1816,1816,0
20240308,180200,537492018,1816,1816,1816,1816,0
20240308,180100,537492018,1816,1816,1816,1816,0
20240308,180000,537492018,1816,1816,1816,1816,0
20240308,175900,537492018,1816,1816,1816,1816,0
20240308,175800,537492018,1816,1816,1816,1816,0
20240308,175700,537492018,1816,1816,1816,1816,0
20240308,175600,537492018,1816,1816,1816,1816,2484
20240308,175500,537492018,1816,1816,1816,1816,0
20240308,175400,537492018,1816,1816,1816,1816,0
20240308,175300,537492018,1816,1816,1816,1816,0
20240308,175200,537492018,1816,1816,1816,1816,0
20240308,175100,537492018,1816,1816,1816,1816,0
20240308,175000,537492018,1816,1816,1816,1816,0
20240308,174900,537492018,1816,1816,1816,1816,0
20240308,174800,537492018,1816,1816,1816,1816,0
20240308,174700,537492018,1816,1816,1816,1816,0
20240308,174600,537492018,1816,1816,1816,1816,0
20240308,174500,537492018,1816,1816,1816,1816,0
20240308,174400,537492018,1816,1816,1816,1816,0
20240308,174300,537492018,1816,1816,1816,1816,0
20240308,174200,537492018,1816,1816,1816,1816,0
20240308,174100,537492018,1816,1816,1816,1816,0
20240308,174000,537492018,1816,1816,1816,1816,0
20240308,173900,537492018,1816,1816,1816,1816,0
20240308,173800,537492018,1816,1816,1816,1816,0
20240308,173700,537492018,1816,1816,1816,1816,0
20240308,173600,537492018,1816,1816,1816,1816,0
20240308,173500,537492018,1816,1816,1816,1816,0
20240308,173400,537492018,1816,1816,1816,1816,0
20240308,173300,537492018,1816,1816,1816,1816,0
20240308,173200,537492018,1816,1816,1816,1816,0
20240308,173100,537492018,1816,1816,1816,1816,0
20240308,173000,537492018,1816,1816,1816,1816,0
20240308,172900,537492018,1816,1816,1816,1816,0
20240308,172800,537492018,1816,1816,1816,1816,0
20240308,172700,537492018,1816,1816,1816,1816,0
20240308,172600,537492018,1816,1816,1816,1816,2484
20240308,172500,537492018,1816,1816,1816,1816,0
20240308,172400,537492018,1816,1816,1816,1816,0
20240308,172300,537492018,1816,1816,1816,1816,0
20240308,172200,537492018,1816,1816,1816,1816,0
20240308,172100,537492018,1816,1816,1816,1816,0
20240308,172000,537492018,1816,1816,1816,1816,0
20240308,171900,537492018,1816,1816,1816,1816,0
20240308,171800,537492018,1816,1816,1816,1816,0
20240308,171700,537492018,1816,1816,1816,1816,0
20240308,171600,537492018,1816,1816,1816,1816,0
20240308,171500,537492018,1816,1816,1816,1816,0
20240308,171400,537492018,1816,1816,1816,1816,0
20240308,171300,537492018,1816,1816,1816,1816,0
20240308,171200,537492018,1816,1816,1816,1816,0
20240308,171100,537492018,1816,1816,1816,1816,0
20240308,171000,537492018,1816,1816,1816,1816,0
20240308,170900,537492018,1816,1816,1816,1816,0
20240308,170800,537492018,1816,1816,1816,1816,0
20240308,170700,537492018,1816,1816,1816,1816,0
20240308,170600,537492018,1816,1816,1816,1816,0
20240308,170500,537492018,1816,1816,1816,1816,0
20240308,170400,537492018,1816,1816,1816,1816,0
20240308,170300,537492018,1816,1816,1816,1816,0
20240308,170200,537492018,1816,1816,1816,1816,0
20240308,170100,537492018,1816,1816,1816,1816,0
20240308,170000,537492018,1816,1816,1816,1816,0
20240308,165900,537492018,1816,1816,1816,1816,0
20240308,165800,537492018,1816,1816,1816,1816,0
20240308,165700,537492018,1816,1816,1816,1816,0
20240308,165600,537492018,1816,1816,1816,1816,2484
20240308,165500,537492018,1816,1816,1816,1816,0
20240308,165400,537492018,1816,1816,1816,1816,0
20240308,165300,537492018,1816,1816,1816,1816,0
20240308,165200,537492018,1816,1816,1816,1816,0
20240308,165100,537492018,1816,1816,1816,1816,0
20240308,165000,537492018,1816,1816,1816,1816,0
20240308,164900,537492018,1816,1816,1816,1816,0
20240308,164800,537492018,1816,1816,1816,1816,0
20240308,164700,537492018,1816,1816,1816,1816,0
20240308,164600,537492018,1816,1816,1816,1816,0
20240308,164500,537492018,1816,1816,1816,1816,0
20240308,164400,537492018,1816,1816,1816,1816,0
20240308,164300,537492018,1816,1816,1816,1816,0
20240308,164200,537492018,1816,1816,1816,1816,0
20240308,164100,537492018,1816,1816,1816,1816,0
20240308,164000,537492018,1816,1816,1816,1816,0
20240308,163900,537492018,1816,1816,1816,1816,0
20240308,163800,537492018,1816,1816,1816,1816,0
20240308,163700,537492018,1816,1816,1816,1816,0
20240308,163600,537492018,1816,1816,1816,1816,0
20240308,163500,537492018,1816,1816,1816,1816,0
20240308,163400,537492018,1816,1816,1816,1816,0
20240308,163300,537492018,1816,1816,1816,1816,0
20240308,163200,537492018,1816,1816,1816,1816,0
20240308,163100,537492018,1816,1816,1816,1816,0
20240308,163000,537492018,1816,1816,1816,1816,0
20240308,162900,537492018,1816,1816,1816,1816,0
20240308,162800,537492018,1816,1816,1816,1816,0
20240308,162700,537492018,1816,1816,1816,1816,0
20240308,162600,537492018,1816,1816,1816,1816,2484
20240308,162500,537492018,1816,1816,1816,1816,0
20240308,162400,537492018,1816,1816,1816,1816,0
20240308,162300,537492018,1816,1816,1816,1816,0
20240308,162200,537492018,1816,1816,1816,1816,0
20240308,162100,537492018,1816,1816,1816,1816,0
20240308,162000,537492018,1816,1816,1816,1816,0
20240308,161900,537492018,1816,1816,1816,1816,0
20240308,161800,537492018,1816,1816,1816,1816,0
20240308,161700,537492018,1816,1816,1816,1816,0
20240308,161600,537492018,1816,1816,1816,1816,0
20240308,161500,537492018,1816,1816,1816,1816,0
20240308,161400,537492018,1816,1816,1816,1816,0
20240308,161300,537492018,1816,1816,1816,1816,0
20240308,161200,537492018,1816,1816,1816,1816,0
20240308,161100,537492018,1816,1816,1816,1816,0
20240308,161000,537492018,1816,1816,1816,1816,0
20240308,160900,537492018,1816,1816,1816,1816,0
20240308,160800,537492018,1816,1816,1816,1816,0
20240308,160700,537492018,1816,1816,1816,1816,0
20240308,160600,537492018,1816,1816,1816,1816,0
20240308,160500,537492018,1816,1816,1816,1816,0
20240308,160400,537492018,1816,1816,1816,1816,0
20240308,160300,537492018,1816,1816,1816,1816,0
20240308,160200,537492018,1816,1816,1816,1816,0
20240308,160100,537492018,1816,1816,1816,1816,0
20240308,160000,537492018,1816,1816,1816,1816,0
20240308,155900,537492018,1816,1816,1816,1816,0
20240308,155800,537492018,1816,1816,1816,1816,0
20240308,155700,537492018,1816,1816,1816,1816,0
20240308,155600,537492018,1816,1816,1816,1816,2484
20240308,155500,537492018,1816,1816,1816,1816,0
20240308,155400,537492018,1816,1816,1816,1816,0
20240308,155300,537492018,1816,1816,1816,1816,0
20240308,155200,537492018,1816,1816,1816,1816,0
20240308,155100,537492018,1816,1816,1816,1816,0
20240308,155000,537492018,1816,1816,1816,1816,0
20240308,154900,537492018,1816,1816,1816,1816,0
20240308,154800,537492018,1816,1816,1816,1816,0
20240308,154700,537492018,1816,1816,1816,1816,0
20240308,154600,537492018,1816,1816,1816,1816,0
20240308,154500,537492018,1816,1816,1816,1816,0
20240308,154400,537492018,1816,1816,1816,1816,0
20240308,154300,537492018,1816,1816,1816,1816,0
20240308,154200,537492018,1816,1816,1816,1816,0
20240308,154100,537492018,1816,1816,1816,1816,0
20240308,154000,537492018,1816,1816,1816,1816,0
20240308,153900,537492018,1816,1816,1816,1816,0
20240308,153800,537492018,1816,1816,1816,1816,0
20240308,153700,537492018,1816,1816,1816,1816,0
20240308,153600,537492018,1816,1816,1816,1816,0
20240308,153500,537492018,1816,1816,1816,1816,0
20240308,153400,537492018,1816,1816,1816,1816,0
20240308,153300,537492018,1816,1816,1816,1816,0
20240308,153200,537492018,1816,1816,1816,1816,0
20240308,153100,537492018,1816,1816,1816,1816,0
20240308,153000,537492018,1816,1816,1816,1816,2484
20240308,152900,532981074,1817,1817,1817,1817,0
20240308,152800,532981074,1817,1817,1817,1817,0
20240308,152700,532981074,1817,1817,1817,1817,0
20240308,152600,532981074,1817,1817,1817,1817,0
20240308,152500,532981074,1817,1817,1817,1817,0
20240308,152400,532981074,1817,1817,1817,1817,0
20240308,152300,532981074,1817,1817,1817,1817,0
20240308,152200,532981074,1817,1817,1817,1817,0
20240308,152100,532981074,1817,1817,1817,1817,0
20240308,152000,532981074,1817,1817,1817,1817,0
20240308,151900,532981074,1817,1817,1817,1817,0
20240308,151800,532981074,1817,1779,1850,1775,10926
20240308,151700,513173984,1783,1783,1783,1783,0
20240308,151600,513173984,1783,1783,1783,1783,0
20240308,151500,513173984,1783,1783,1783,1783,0
20240308,151400,513173984,1783,1782,1783,1782,15
20240308,151300,513147251,1783,1782,1783,1768,374
20240308,151200,512483544,1784,1784,1784,1784,44
20240308,151100,512405048,1786,1786,1786,1786,0
20240308,151000,512405048,1786,1784,1786,1784,250
20240308,150900,511958912,1785,1784,1785,1781,743
20240308,150800,510633981,1785,1774,1785,1774,3314
20240308,150700,504735837,1775,1778,1778,1775,1527
20240308,150600,502024215,1764,1764,1764,1764,7
20240308,150500,502011867,1763,1763,1763,1763,92
20240308,150400,501849671,1760,1760,1760,1760,8
20240308,150300,501835591,1760,1756,1760,1756,211
20240308,150200,501464451,1755,1752,1755,1752,302
20240308,150100,500934889,1751,1751,1751,1751,0
20240308,150000,500934889,1751,1751,1751,1751,16
20240308,145900,500906873,1751,1751,1751,1751,300
20240308,145800,500381573,1751,1751,1751,1751,149
20240308,145700,500120674,1751,1748,1751,1748,853
20240308,145600,498628679,1748,1748,1748,1748,0
20240308,145500,498628679,1748,1748,1748,1748,0
20240308,145400,498628679,1748,1749,1749,1748,2618
20240308,145300,494049813,1749,1749,1749,1749,0
20240308,145200,494049813,1749,1749,1749,1749,0
20240308,145100,494049813,1749,1749,1749,1749,0
20240308,145000,494049813,1749,1750,1750,1747,13
20240308,144900,494027078,1756,1756,1756,1756,1
20240308,144800,494025322,1749,1758,1758,1749,529
20240308,144700,493098938,1760,1760,1760,1760,50
20240308,144600,493010938,1760,1760,1760,1760,0
20240308,144500,493010938,1760,1760,1760,1760,78
20240308,144400,492873658,1764,1764,1764,1764,0
20240308,144300,492873658,1764,1764,1764,1764,0
20240308,144200,492873658,1764,1764,1764,1764,60
20240308,144100,492767818,1765,1754,1765,1749,12007
20240308,144000,471578245,1755,1757,1758,1755,62
20240308,143900,471469429,1760,1760,1760,1760,0
20240308,143800,471469429,1760,1763,1763,1760,1344
20240308,143700,469103368,1764,1763,1764,1763,59
20240308,143600,468999311,1764,1750,1764,1741,522
20240308,143500,468087453,1756,1757,1757,1756,2
20240308,143400,468083940,1746,1745,1758,1745,812
20240308,143300,466666089,1745,1745,1745,1745,0
20240308,143200,466666089,1745,1745,1745,1745,0
20240308,143100,466666089,1745,1745,1745,1745,0
20240308,143000,466666089,1745,1745,1745,1745,146
20240308,142900,466411319,1745,1745,1745,1745,35
20240308,142800,466350244,1745,1746,1746,1742,732
20240308,142700,465072814,1746,1749,1749,1746,237
20240308,142600,464658579,1748,1748,1748,1748,0
20240308,142500,464658579,1748,1748,1748,1748,0
20240308,142400,464658579,1748,1748,1748,1748,0
20240308,142300,464658579,1748,1748,1748,1748,35
20240308,142200,464597399,1748,1748,1748,1748,0
20240308,142100,464597399,1748,1748,1748,1748,0
20240308,142000,464597399,1748,1748,1748,1748,0
20240308,141900,464597399,1748,1748,1748,1748,0
20240308,141800,464597399,1748,1748,1748,1748,0
20240308,141700,464597399,1748,1748,1748,1748,0
20240308,141600,464597399,1748,1748,1748,1748,100
20240308,141500,464422599,1756,1756,1756,1756,1
20240308,141400,464420843,1758,1758,1758,1758,0
20240308,141300,464420843,1758,1748,1758,1747,300
20240308,141200,463895444,1749,1748,1749,1737,1055
20240308,141100,462058792,1758,1758,1758,1758,0
20240308,141000,462058792,1758,1758,1758,1758,0
20240308,140900,462058792,1758,1758,1758,1758,11
20240308,140800,462039454,1758,1757,1758,1756,218
20240308,140700,461656520,1759,1759,1759,1759,0
20240308,140600,461656520,1759,1759,1759,1759,0
20240308,140500,461656520,1759,1759,1759,1759,0
20240308,140400,461656520,1759,1759,1759,1759,0
20240308,140300,461656520,1759,1759,1759,1759,0
20240308,140200,461656520,1759,1747,1759,1747,243
20240308,140100,461230341,1744,1744,1744,1744,801
20240308,140000,459833397,1744,1744,1744,1744,799
20240308,135900,458439941,1744,1744,1744,1744,41
20240308,135800,458368437,1744,1743,1744,1740,1345
20240308,135700,456026178,1744,1743,1744,1743,82
20240308,135600,455883223,1744,1744,1744,1743,253
20240308,135500,455442078,1744,1744,1744,1744,174
20240308,135400,455138622,1748,1748,1748,1748,5
20240308,135300,455129882,1749,1749,1749,1749,0
20240308,135200,455129882,1749,1747,1749,1747,2
20240308,135100,455126386,1753,1753,1753,1753,0
20240308,135000,455126386,1753,1753,1753,1753,0
20240308,134900,455126386,1753,1753,1753,1753,0
20240308,134800,455126386,1753,1753,1753,1752,132
20240308,134700,454895089,1743,1756,1756,1743,1429
20240308,134600,452400655,1756,1759,1759,1756,319
20240308,134500,451839545,1759,1759,1759,1759,0
20240308,134400,451839545,1759,1762,1763,1747,7478
20240308,134300,438728704,1762,1761,1762,1761,400
20240308,134200,438024158,1763,1764,1764,1763,23
20240308,134100,437983604,1764,1759,1764,1759,1402
20240308,134000,435517436,1755,1757,1757,1755,11136
20240308,133900,415968682,1760,1763,1763,1760,3309
20240308,133800,410144662,1764,1764,1764,1764,180
20240308,133700,409827142,1778,1778,1778,1778,0
20240308,133600,409827142,1778,1778,1779,1773,129
20240308,133500,409597816,1779,1761,1779,1761,135
20240308,133400,409359236,1769,1770,1774,1768,80
20240308,133300,409217433,1774,1773,1774,1773,141
20240308,133200,408967425,1773,1773,1773,1773,0
20240308,133100,408967425,1773,1773,1773,1773,21
20240308,133000,408930192,1762,1762,1762,1762,0
20240308,132900,408930192,1762,1775,1775,1762,44
20240308,132800,408852521,1779,1779,1779,1779,6
20240308,132700,408841847,1781,1782,1784,1756,3506
20240308,132600,402648988,1772,1772,1772,1772,0
20240308,132500,402648988,1772,1773,1773,1772,112
20240308,132400,402450513,1786,1786,1786,1786,0
20240308,132300,402450513,1786,1773,1786,1773,200
20240308,132200,402094227,1772,1772,1772,1772,3
20240308,132100,402088911,1772,1772,1772,1772,100
20240308,132000,401911711,1772,1772,1772,1772,138
20240308,131900,401667175,1772,1773,1773,1772,128
20240308,131800,401440240,1772,1768,1772,1768,1001
20240308,131700,399666475,1768,1768,1768,1768,0
20240308,131600,399666475,1768,1771,1771,1768,108
20240308,131500,399475231,1766,1766,1766,1766,1
20240308,131400,399473465,1766,1771,1771,1766,1164
20240308,131300,397412119,1776,1770,1776,1770,203
20240308,131200,397051798,1771,1773,1773,1771,14
20240308,131100,397026992,1776,1774,1776,1774,305
20240308,131000,396485834,1776,1776,1776,1776,1
20240308,130900,396484058,1771,1771,1771,1771,0
20240308,130800,396484058,1771,1771,1771,1771,192
20240308,130700,396144026,1777,1782,1784,1766,500
20240308,130600,395257124,1784,1784,1784,1784,0
20240308,130500,395257124,1784,1782,1784,1782,300
20240308,130400,394722103,1783,1780,1783,1780,36
20240308,130300,394657993,1780,1780,1780,1780,21
20240308,130200,394620613,1780,1768,1785,1768,500
20240308,130100,393732663,1761,1778,1780,1761,1008
20240308,130000,391938539,1778,1769,1778,1769,1500
20240308,125900,389277973,1757,1766,1774,1757,2000
20240308,125800,385749974,1767,1767,1767,1767,0
20240308,125700,385749974,1767,1767,1767,1767,474
20240308,125600,384912416,1767,1767,1767,1767,0
20240308,125500,384912416,1767,1767,1767,1767,0
20240308,125400,384912416,1767,1765,1767,1765,119
20240308,125300,384702346,1765,1765,1765,1765,0
20240308,125200,384702346,1765,1765,1765,1765,1
20240308,125100,384700581,1756,1756,1756,1756,174
20240308,125000,384395037,1764,1764,1764,1764,0
20240308,124900,384395037,1764,1764,1764,1764,0
20240308,124800,384395037,1764,1764,1764,1764,866
20240308,124700,382867413,1764,1764,1764,1764,0
20240308,124600,382867413,1764,1764,1764,1764,11
20240308,124500,382848009,1763,1763,1763,1763,10
20240308,124400,382830379,1755,1755,1755,1755,0
20240308,124300,382830379,1755,1755,1755,1755,0
20240308,124200,382830379,1755,1755,1755,1755,0
20240308,124100,382830379,1755,1755,1755,1755,0
20240308,124000,382830379,1755,1755,1755,1755,0
20240308,123900,382830379,1755,1755,1755,1755,0
20240308,123800,382830379,1755,1755,1755,1755,0
20240308,123700,382830379,1755,1755,1755,1755,0
20240308,123600,382830379,1755,1755,1755,1755,0
20240308,123500,382830379,1755,1755,1755,1755,134
20240308,123400,382595209,1763,1763,1763,1763,0
20240308,123300,382595209,1763,1763,1763,1763,0
20240308,123200,382595209,1763,1763,1763,1763,134
20240308,123100,382358967,1753,1753,1753,1753,0
20240308,123000,382358967,1753,1753,1753,1753,100
20240308,122900,382183667,1753,1753,1753,1753,28
20240308,122800,382134583,1763,1765,1765,1763,17
20240308,122700,382104592,1767,1767,1767,1767,97
20240308,122600,381933193,1768,1753,1768,1753,1403
20240308,122500,379468864,1754,1753,1754,1753,6
20240308,122400,379458345,1753,1753,1753,1753,0
20240308,122300,379458345,1753,1753,1753,1753,143
20240308,122200,379207666,1753,1753,1753,1753,139
20240308,122100,378963999,1753,1753,1753,1753,219
20240308,122000,378580092,1745,1745,1745,1745,590
20240308,121900,377550542,1745,1745,1745,1745,47
20240308,121800,377468527,1745,1745,1745,1745,250
20240308,121700,377032277,1744,1744,1744,1744,0
20240308,121600,377032277,1744,1744,1744,1744,0
20240308,121500,377032277,1744,1744,1744,1744,206
20240308,121400,376673013,1744,1744,1744,1744,0
20240308,121300,376673013,1744,1746,1746,1744,177
20240308,121200,376364120,1750,1750,1750,1750,0
20240308,121100,376364120,1750,1753,1753,1750,529
20240308,121000,375438097,1753,1753,1753,1753,0
20240308,120900,375438097,1753,1753,1753,1753,46
20240308,120800,375357459,1753,1753,1753,1753,1
20240308,120700,375355706,1745,1745,1745,1745,0
20240308,120600,375355706,1745,1745,1745,1745,0
20240308,120500,375355706,1745,1745,1745,1745,0
20240308,120400,375355706,1745,1745,1745,1745,1
20240308,120300,375353961,1756,1756,1756,1756,10
20240308,120200,375336401,1756,1756,1756,1756,19
20240308,120100,375303037,1756,1756,1756,1756,0
20240308,120000,375303037,1756,1756,1756,1756,8
20240308,115900,375288989,1757,1747,1757,1747,1001
20240308,115800,373535177,1744,1744,1744,1744,0
20240308,115700,373535177,1744,1744,1744,1744,0
20240308,115600,373535177,1744,1744,1744,1744,2
20240308,115500,373531689,1744,1744,1744,1744,18
20240308,115400,373500297,1747,1743,1747,1743,51
20240308,115300,373411292,1743,1743,1743,1743,453
20240308,115200,372621713,1743,1744,1744,1743,201
20240308,115100,372271365,1743,1743,1743,1743,0
20240308,115000,372271365,1743,1743,1743,1743,0
20240308,114900,372271365,1743,1743,1743,1743,19
20240308,114800,372238248,1743,1743,1743,1743,22
20240308,114700,372199902,1743,1745,1745,1743,488
20240308,114600,371348354,1745,1746,1746,1745,109
20240308,114500,371158061,1746,1744,1746,1743,203
20240308,114400,370803692,1744,1744,1744,1744,103
20240308,114300,370624060,1744,1744,1744,1744,0
20240308,114200,370624060,1744,1744,1744,1744,0
20240308,114100,370624060,1744,1753,1753,1743,3000
20240308,114000,365384153,1753,1753,1753,1753,0
20240308,113900,365384153,1753,1753,1753,1753,0
20240308,113800,365384153,1753,1753,1753,1753,0
20240308,113700,365384153,1753,1753,1753,1753,0
20240308,113600,365384153,1753,1754,1754,1753,400
20240308,113500,364682847,1757,1757,1757,1757,0
20240308,113400,364682847,1757,1757,1757,1757,0
20240308,113300,364682847,1757,1757,1757,1757,13
20240308,113200,364660006,1755,1754,1755,1754,17
20240308,113100,364630179,1754,1754,1754,1754,21
20240308,113000,364593345,1754,1754,1754,1754,0
20240308,112900,364593345,1754,1752,1754,1752,27
20240308,112800,364546038,1752,1752,1752,1752,0
20240308,112700,364546038,1752,1752,1752,1752,9
20240308,112600,364530270,1752,1753,1753,1752,39
20240308,112500,364461922,1752,1752,1752,1752,10
20240308,112400,364444402,1752,1751,1752,1751,4
20240308,112300,364437397,1751,1751,1751,1751,0
20240308,112200,364437397,1751,1751,1751,1751,37
20240308,112100,364372610,1751,1749,1751,1749,99
20240308,112000,364199270,1751,1751,1751,1751,0
20240308,111900,364199270,1751,1750,1751,1750,80
20240308,111800,364059205,1753,1753,1753,1753,0
20240308,111700,364059205,1753,1747,1755,1746,431
20240308,111600,363306177,1747,1747,1747,1747,365
20240308,111500,362668522,1747,1747,1747,1747,0
20240308,111400,362668522,1747,1747,1747,1747,0
20240308,111300,362668522,1747,1747,1747,1747,11
20240308,111200,362649305,1745,1745,1745,1745,0
20240308,111100,362649305,1745,1745,1745,1745,0
20240308,111000,362649305,1745,1745,1745,1745,0
20240308,110900,362649305,1745,1745,1745,1745,0
20240308,110800,362649305,1745,1745,1745,1745,0
20240308,110700,362649305,1745,1745,1745,1745,0
20240308,110600,362649305,1745,1753,1753,1745,260
20240308,110500,362194676,1775,1775,1775,1775,0
20240308,110400,362194676,1775,1764,1775,1764,1000
20240308,110300,360427715,1767,1750,1767,1750,1854
20240308,110200,357160101,1750,1745,1751,1745,72
20240308,110100,357034166,1743,1743,1743,1743,41
20240308,110000,356962703,1744,1743,1744,1743,785
20240308,105900,355593948,1743,1739,1743,1739,343
20240308,105800,354996790,1743,1738,1743,1737,2871
20240308,105700,350003067,1739,1740,1740,1739,1836
20240308,105600,346808555,1740,1741,1741,1740,169
20240308,105500,346514330,1741,1741,1741,1741,1094
20240308,105400,344609676,1741,1741,1741,1741,243
20240308,105300,344186613,1741,1741,1741,1741,230
20240308,105200,343786183,1741,1742,1742,1741,1603
20240308,105100,340994697,1742,1742,1742,1742,30
20240308,105000,340942437,1742,1742,1742,1742,10
20240308,104900,340925017,1743,1745,1745,1743,9
20240308,104800,340909326,1745,1743,1745,1743,115
20240308,104700,340708655,1743,1743,1743,1743,176
20240308,104600,340401887,1743,1743,1743,1743,93
20240308,104500,340239788,1743,1744,1744,1743,512
20240308,104400,339347287,1743,1744,1744,1743,1100
20240308,104300,337428919,1744,1744,1744,1744,269
20240308,104200,336959783,1744,1745,1745,1744,2191
20240308,104100,333136563,1748,1745,1748,1745,61
20240308,104000,333030088,1745,1745,1745,1745,57
20240308,103900,332930623,1745,1746,1746,1745,1359
20240308,103800,330558274,1746,1747,1747,1746,198
20240308,103700,330212518,1747,1747,1747,1747,243
20240308,103600,329787997,1749,1747,1749,1747,375
20240308,103500,329132600,1747,1747,1750,1747,1076
20240308,103400,327250643,1747,1747,1747,1747,3
20240308,103300,327245402,1750,1748,1750,1747,103
20240308,103200,327065359,1747,1747,1747,1747,0
20240308,103100,327065359,1747,1748,1748,1747,5
20240308,103000,327056620,1747,1747,1747,1747,3
20240308,102900,327051379,1748,1747,1748,1747,2
20240308,102800,327047884,1748,1748,1748,1748,0
20240308,102700,327047884,1748,1746,1748,1746,10
20240308,102600,327030422,1746,1747,1747,1746,16
20240308,102500,327002481,1748,1748,1748,1748,20
20240308,102400,326967521,1746,1746,1746,1746,33
20240308,102300,326909903,1746,1747,1747,1746,178
20240308,102200,326599109,1747,1747,1747,1747,6
20240308,102100,326588627,1747,1747,1748,1747,23
20240308,102000,326548436,1747,1747,1747,1747,1
20240308,101900,326546689,1747,1748,1749,1746,107
20240308,101800,326359611,1748,1747,1748,1747,186
20240308,101700,326034664,1748,1746,1748,1746,108
20240308,101600,325845977,1746,1746,1746,1745,874
20240308,101500,324320235,1746,1746,1746,1746,382
20240308,101400,323653263,1746,1746,1746,1746,55
20240308,101300,323557233,1747,1749,1749,1747,596
20240308,101200,322515451,1749,1749,1749,1749,16
20240308,101100,322487467,1749,1749,1749,1749,36
20240308,101000,322424503,1752,1749,1752,1749,44
20240308,100900,322347544,1749,1751,1751,1749,939
20240308,100800,320704006,1751,1751,1751,1751,254
20240308,100700,320259252,1751,1751,1752,1751,343
20240308,100600,319658371,1751,1751,1751,1751,0
20240308,100500,319658371,1751,1752,1752,1751,82
20240308,100400,319514737,1752,1752,1752,1752,0
20240308,100300,319514737,1752,1752,1752,1752,1
20240308,100200,319512985,1751,1751,1751,1751,1
20240308,100100,319511234,1751,1751,1751,1750,23
20240308,100000,319470962,1751,1754,1754,1751,13
20240308,095900,319448184,1751,1751,1751,1751,0
20240308,095800,319448184,1751,1751,1751,1751,2
20240308,095700,319444682,1750,1750,1750,1750,42
20240308,095600,319371182,1750,1750,1755,1750,20
20240308,095500,319336142,1754,1754,1755,1754,1147
20240308,095400,317324179,1754,1750,1754,1750,108
20240308,095300,317135171,1756,1751,1756,1751,214
20240308,095200,316759964,1751,1760,1760,1751,2690
20240308,095100,312043375,1759,1753,1761,1753,203
20240308,095000,311686212,1754,1755,1755,1752,209
20240308,094900,311319560,1755,1755,1755,1754,26
20240308,094800,311273931,1749,1749,1749,1749,0
20240308,094700,311273931,1749,1749,1750,1749,215
20240308,094600,310897895,1749,1749,1749,1749,286
20240308,094500,310397681,1749,1748,1749,1748,85
20240308,094400,310249017,1748,1748,1748,1748,48
20240308,094300,310165113,1747,1747,1747,1744,282
20240308,094200,309672924,1748,1748,1748,1746,111
20240308,094100,309478898,1747,1745,1747,1744,236
20240308,094000,309066854,1746,1744,1746,1743,228
20240308,093900,308668909,1747,1742,1748,1742,124
20240308,093800,308452758,1745,1751,1751,1741,35921
20240308,093700,245620312,1750,1751,1751,1750,4806
20240308,093600,237209312,1750,1751,1751,1750,1568
20240308,093500,234465309,1750,1752,1752,1750,4000
20240308,093400,227464754,1751,1751,1751,1751,0
20240308,093300,227464754,1751,1751,1751,1751,1
20240308,093200,227463003,1751,1751,1751,1751,117
20240308,093100,227258136,1751,1752,1752,1751,163
20240308,093000,226972713,1752,1760,1760,1752,412
20240308,092900,226249329,1761,1761,1761,1761,229
20240308,092800,225846060,1761,1771,1772,1761,6244
20240308,092700,214806702,1771,1771,1771,1771,0
20240308,092600,214806702,1771,1767,1771,1767,152
20240308,092500,214537790,1768,1768,1772,1768,684
20240308,092400,213328438,1772,1773,1773,1768,501
20240308,092300,212441818,1773,1773,1773,1768,68
20240308,092200,212321419,1774,1775,1778,1774,5410
20240308,092100,202723068,1775,1774,1776,1770,7628
20240308,092000,189215586,1773,1767,1774,1767,1165
20240308,091900,187153939,1767,1784,1784,1767,3194
20240308,091800,181483784,1784,1774,1784,1774,5754
20240308,091700,171249325,1773,1760,1773,1760,3192
20240308,091600,165622311,1762,1742,1762,1732,32387
20240308,091500,109053443,1742,1745,1746,1742,1836
20240308,091400,105849535,1746,1756,1762,1746,21434
20240308,091300,68327002,1755,1764,1764,1755,4005
20240308,091200,61271192,1765,1772,1772,1760,7549
20240308,091100,47955996,1773,1772,1773,1772,16576
20240308,091000,18583299,1772,1775,1775,1772,549
20240308,090900,17609362,1777,1777,1779,1777,328
20240308,090800,17026452,1771,1783,1783,1771,64
20240308,090700,16912532,1784,1781,1784,1781,280
20240308,090600,16413342,1785,1785,1785,1785,30
20240308,090500,16359792,1785,1792,1792,1785,164
20240308,090400,16067039,1798,1802,1802,1750,3266
20240308,090300,10213035,1807,1807,1807,1807,54
20240308,090200,10115457,1807,1807,1808,1807,352
20240308,090100,9479380,1800,1813,1813,1800,535
20240308,090000,8514817,1837,1841,1841,1820,4631