KissMeData/008700/min/candle-20250304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250304,185200,1040325574,1550,1550,1550,1550,49732
20250304,185100,1040325574,1550,1550,1550,1550,0
20250304,185000,1040325574,1550,1550,1550,1550,0
20250304,184900,1040325574,1550,1550,1550,1550,0
20250304,184800,1040325574,1550,1550,1550,1550,0
20250304,184700,1040325574,1550,1550,1550,1550,0
20250304,184600,1040325574,1550,1550,1550,1550,0
20250304,184500,1040325574,1550,1550,1550,1550,0
20250304,184400,1040325574,1550,1550,1550,1550,0
20250304,184300,1040325574,1550,1550,1550,1550,0
20250304,184200,1040325574,1550,1550,1550,1550,0
20250304,184100,1040325574,1550,1550,1550,1550,0
20250304,184000,1040325574,1550,1550,1550,1550,0
20250304,183900,1040325574,1550,1550,1550,1550,0
20250304,183800,1040325574,1550,1550,1550,1550,0
20250304,183700,1040325574,1550,1550,1550,1550,0
20250304,183600,1040325574,1550,1550,1550,1550,0
20250304,183500,1040325574,1550,1550,1550,1550,0
20250304,183400,1040325574,1550,1550,1550,1550,0
20250304,183300,1040325574,1550,1550,1550,1550,0
20250304,183200,1040325574,1550,1550,1550,1550,0
20250304,183100,1040325574,1550,1550,1550,1550,0
20250304,183000,1040325574,1550,1550,1550,1550,0
20250304,182900,1040325574,1550,1550,1550,1550,0
20250304,182800,1040325574,1550,1550,1550,1550,0
20250304,182700,1040325574,1550,1550,1550,1550,0
20250304,182600,1040325574,1550,1550,1550,1550,0
20250304,182500,1040325574,1550,1550,1550,1550,0
20250304,182400,1040325574,1550,1550,1550,1550,0
20250304,182300,1040325574,1550,1550,1550,1550,0
20250304,182200,1040325574,1550,1550,1550,1550,49732
20250304,182100,1040325574,1550,1550,1550,1550,0
20250304,182000,1040325574,1550,1550,1550,1550,0
20250304,181900,1040325574,1550,1550,1550,1550,0
20250304,181800,1040325574,1550,1550,1550,1550,0
20250304,181700,1040325574,1550,1550,1550,1550,0
20250304,181600,1040325574,1550,1550,1550,1550,0
20250304,181500,1040325574,1550,1550,1550,1550,0
20250304,181400,1040325574,1550,1550,1550,1550,0
20250304,181300,1040325574,1550,1550,1550,1550,0
20250304,181200,1040325574,1550,1550,1550,1550,0
20250304,181100,1040325574,1550,1550,1550,1550,0
20250304,181000,1040325574,1550,1550,1550,1550,0
20250304,180900,1040325574,1550,1550,1550,1550,0
20250304,180800,1040325574,1550,1550,1550,1550,0
20250304,180700,1040325574,1550,1550,1550,1550,0
20250304,180600,1040325574,1550,1550,1550,1550,0
20250304,180500,1040325574,1550,1550,1550,1550,0
20250304,180400,1040325574,1550,1550,1550,1550,0
20250304,180300,1040325574,1550,1550,1550,1550,0
20250304,180200,1040325574,1550,1550,1550,1550,0
20250304,180100,1040325574,1550,1550,1550,1550,0
20250304,180000,1040325574,1550,1550,1550,1550,0
20250304,175900,1040325574,1550,1550,1550,1550,0
20250304,175800,1040325574,1550,1550,1550,1550,0
20250304,175700,1040325574,1550,1550,1550,1550,0
20250304,175600,1040325574,1550,1550,1550,1550,0
20250304,175500,1040325574,1550,1550,1550,1550,0
20250304,175400,1040325574,1550,1550,1550,1550,0
20250304,175300,1040325574,1550,1550,1550,1550,0
20250304,175200,1040325574,1550,1550,1550,1550,49732
20250304,175100,1040325574,1550,1550,1550,1550,0
20250304,175000,1040325574,1550,1550,1550,1550,0
20250304,174900,1040325574,1550,1550,1550,1550,0
20250304,174800,1040325574,1550,1550,1550,1550,0
20250304,174700,1040325574,1550,1550,1550,1550,0
20250304,174600,1040325574,1550,1550,1550,1550,0
20250304,174500,1040325574,1550,1550,1550,1550,0
20250304,174400,1040325574,1550,1550,1550,1550,0
20250304,174300,1040325574,1550,1550,1550,1550,0
20250304,174200,1040325574,1550,1550,1550,1550,0
20250304,174100,1040325574,1550,1550,1550,1550,0
20250304,174000,1040325574,1550,1550,1550,1550,0
20250304,173900,1040325574,1550,1550,1550,1550,0
20250304,173800,1040325574,1550,1550,1550,1550,0
20250304,173700,1040325574,1550,1550,1550,1550,0
20250304,173600,1040325574,1550,1550,1550,1550,0
20250304,173500,1040325574,1550,1550,1550,1550,0
20250304,173400,1040325574,1550,1550,1550,1550,0
20250304,173300,1040325574,1550,1550,1550,1550,0
20250304,173200,1040325574,1550,1550,1550,1550,0
20250304,173100,1040325574,1550,1550,1550,1550,0
20250304,173000,1040325574,1550,1550,1550,1550,0
20250304,172900,1040325574,1550,1550,1550,1550,0
20250304,172800,1040325574,1550,1550,1550,1550,0
20250304,172700,1040325574,1550,1550,1550,1550,0
20250304,172600,1040325574,1550,1550,1550,1550,0
20250304,172500,1040325574,1550,1550,1550,1550,0
20250304,172400,1040325574,1550,1550,1550,1550,0
20250304,172300,1040325574,1550,1550,1550,1550,0
20250304,172200,1040325574,1550,1550,1550,1550,49732
20250304,172100,1040325574,1550,1550,1550,1550,0
20250304,172000,1040325574,1550,1550,1550,1550,0
20250304,171900,1040325574,1550,1550,1550,1550,0
20250304,171800,1040325574,1550,1550,1550,1550,0
20250304,171700,1040325574,1550,1550,1550,1550,0
20250304,171600,1040325574,1550,1550,1550,1550,0
20250304,171500,1040325574,1550,1550,1550,1550,0
20250304,171400,1040325574,1550,1550,1550,1550,0
20250304,171300,1040325574,1550,1550,1550,1550,0
20250304,171200,1040325574,1550,1550,1550,1550,0
20250304,171100,1040325574,1550,1550,1550,1550,0
20250304,171000,1040325574,1550,1550,1550,1550,0
20250304,170900,1040325574,1550,1550,1550,1550,0
20250304,170800,1040325574,1550,1550,1550,1550,0
20250304,170700,1040325574,1550,1550,1550,1550,0
20250304,170600,1040325574,1550,1550,1550,1550,0
20250304,170500,1040325574,1550,1550,1550,1550,0
20250304,170400,1040325574,1550,1550,1550,1550,0
20250304,170300,1040325574,1550,1550,1550,1550,0
20250304,170200,1040325574,1550,1550,1550,1550,0
20250304,170100,1040325574,1550,1550,1550,1550,0
20250304,170000,1040325574,1550,1550,1550,1550,0
20250304,165900,1040325574,1550,1550,1550,1550,0
20250304,165800,1040325574,1550,1550,1550,1550,0
20250304,165700,1040325574,1550,1550,1550,1550,0
20250304,165600,1040325574,1550,1550,1550,1550,0
20250304,165500,1040325574,1550,1550,1550,1550,0
20250304,165400,1040325574,1550,1550,1550,1550,0
20250304,165300,1040325574,1550,1550,1550,1550,0
20250304,165200,1040325574,1550,1550,1550,1550,49732
20250304,165100,1040325574,1550,1550,1550,1550,0
20250304,165000,1040325574,1550,1550,1550,1550,0
20250304,164900,1040325574,1550,1550,1550,1550,0
20250304,164800,1040325574,1550,1550,1550,1550,0
20250304,164700,1040325574,1550,1550,1550,1550,0
20250304,164600,1040325574,1550,1550,1550,1550,0
20250304,164500,1040325574,1550,1550,1550,1550,0
20250304,164400,1040325574,1550,1550,1550,1550,0
20250304,164300,1040325574,1550,1550,1550,1550,0
20250304,164200,1040325574,1550,1550,1550,1550,0
20250304,164100,1040325574,1550,1550,1550,1550,0
20250304,164000,1040325574,1550,1550,1550,1550,0
20250304,163900,1040325574,1550,1550,1550,1550,0
20250304,163800,1040325574,1550,1550,1550,1550,0
20250304,163700,1040325574,1550,1550,1550,1550,0
20250304,163600,1040325574,1550,1550,1550,1550,0
20250304,163500,1040325574,1550,1550,1550,1550,0
20250304,163400,1040325574,1550,1550,1550,1550,0
20250304,163300,1040325574,1550,1550,1550,1550,0
20250304,163200,1040325574,1550,1550,1550,1550,0
20250304,163100,1040325574,1550,1550,1550,1550,0
20250304,163000,1040325574,1550,1550,1550,1550,0
20250304,162900,1040325574,1550,1550,1550,1550,0
20250304,162800,1040325574,1550,1550,1550,1550,0
20250304,162700,1040325574,1550,1550,1550,1550,0
20250304,162600,1040325574,1550,1550,1550,1550,0
20250304,162500,1040325574,1550,1550,1550,1550,0
20250304,162400,1040325574,1550,1550,1550,1550,0
20250304,162300,1040325574,1550,1550,1550,1550,0
20250304,162200,1040325574,1550,1550,1550,1550,49732
20250304,162100,1040325574,1550,1550,1550,1550,0
20250304,162000,1040325574,1550,1550,1550,1550,0
20250304,161900,1040325574,1550,1550,1550,1550,0
20250304,161800,1040325574,1550,1550,1550,1550,0
20250304,161700,1040325574,1550,1550,1550,1550,0
20250304,161600,1040325574,1550,1550,1550,1550,0
20250304,161500,1040325574,1550,1550,1550,1550,0
20250304,161400,1040325574,1550,1550,1550,1550,0
20250304,161300,1040325574,1550,1550,1550,1550,0
20250304,161200,1040325574,1550,1550,1550,1550,0
20250304,161100,1040325574,1550,1550,1550,1550,0
20250304,161000,1040325574,1550,1550,1550,1550,0
20250304,160900,1040325574,1550,1550,1550,1550,0
20250304,160800,1040325574,1550,1550,1550,1550,0
20250304,160700,1040325574,1550,1550,1550,1550,0
20250304,160600,1040325574,1550,1550,1550,1550,0
20250304,160500,1040325574,1550,1550,1550,1550,0
20250304,160400,1040325574,1550,1550,1550,1550,0
20250304,160300,1040325574,1550,1550,1550,1550,0
20250304,160200,1040325574,1550,1550,1550,1550,0
20250304,160100,1040325574,1550,1550,1550,1550,0
20250304,160000,1040325574,1550,1550,1550,1550,0
20250304,155900,1040325574,1550,1550,1550,1550,0
20250304,155800,1040325574,1550,1550,1550,1550,0
20250304,155700,1040325574,1550,1550,1550,1550,0
20250304,155600,1040325574,1550,1550,1550,1550,0
20250304,155500,1040325574,1550,1550,1550,1550,0
20250304,155400,1040325574,1550,1550,1550,1550,0
20250304,155300,1040325574,1550,1550,1550,1550,0
20250304,155200,1040325574,1550,1550,1550,1550,49732
20250304,155100,1040325574,1550,1550,1550,1550,0
20250304,155000,1040325574,1550,1550,1550,1550,0
20250304,154900,1040325574,1550,1550,1550,1550,0
20250304,154800,1040325574,1550,1550,1550,1550,0
20250304,154700,1040325574,1550,1550,1550,1550,0
20250304,154600,1040325574,1550,1550,1550,1550,0
20250304,154500,1040325574,1550,1550,1550,1550,0
20250304,154400,1040325574,1550,1550,1550,1550,0
20250304,154300,1040325574,1550,1550,1550,1550,0
20250304,154200,1040325574,1550,1550,1550,1550,0
20250304,154100,1040325574,1550,1550,1550,1550,0
20250304,154000,1040325574,1550,1550,1550,1550,0
20250304,153900,1040325574,1550,1550,1550,1550,0
20250304,153800,1040325574,1550,1550,1550,1550,0
20250304,153700,1040325574,1550,1550,1550,1550,0
20250304,153600,1040325574,1550,1550,1550,1550,0
20250304,153500,1040325574,1550,1550,1550,1550,0
20250304,153400,1040325574,1550,1550,1550,1550,0
20250304,153300,1040325574,1550,1550,1550,1550,0
20250304,153200,1040325574,1550,1550,1550,1550,0
20250304,153100,1040325574,1550,1550,1550,1550,0
20250304,153000,1040325574,1550,1550,1550,1550,49732
20250304,152900,963240974,1555,1555,1555,1555,0
20250304,152800,963240974,1555,1555,1555,1555,0
20250304,152700,963240974,1555,1555,1555,1555,0
20250304,152600,963240974,1555,1555,1555,1555,0
20250304,152500,963240974,1555,1555,1555,1555,0
20250304,152400,963240974,1555,1555,1555,1555,0
20250304,152300,963240974,1555,1555,1555,1555,0
20250304,152200,963240974,1555,1555,1555,1555,0
20250304,152100,963240974,1555,1555,1555,1555,0
20250304,152000,963240974,1555,1555,1555,1555,0
20250304,151900,963240974,1555,1557,1557,1555,1760
20250304,151800,960501181,1557,1554,1557,1553,1126
20250304,151700,958749294,1554,1553,1554,1553,3338
20250304,151600,953563845,1551,1553,1553,1551,906
20250304,151500,952158637,1551,1551,1553,1551,1864
20250304,151400,949267571,1552,1553,1553,1551,22
20250304,151300,949233435,1554,1551,1554,1551,7722
20250304,151200,937254979,1551,1557,1557,1551,5822
20250304,151100,928212968,1557,1558,1558,1555,6234
20250304,151000,918518395,1558,1560,1560,1558,232
20250304,150900,918156937,1558,1558,1558,1558,202
20250304,150800,917842221,1558,1558,1558,1558,1412
20250304,150700,915642325,1560,1556,1560,1556,3306
20250304,150600,910487925,1557,1556,1557,1556,4134
20250304,150500,904051292,1554,1555,1556,1554,3608
20250304,150400,898442453,1555,1554,1555,1554,51
20250304,150300,898363198,1555,1555,1555,1555,15
20250304,150200,898339873,1554,1556,1556,1554,2013
20250304,150100,895209655,1556,1556,1556,1556,1281
20250304,150000,893216419,1556,1555,1556,1555,590
20250304,145900,892298905,1555,1554,1555,1554,326
20250304,145800,891791977,1555,1555,1555,1555,1389
20250304,145700,889632082,1556,1556,1556,1556,1
20250304,145600,889630526,1556,1556,1556,1554,19
20250304,145500,889600966,1554,1557,1557,1554,51
20250304,145400,889521562,1557,1555,1557,1555,2244
20250304,145300,886030794,1554,1554,1554,1554,208
20250304,145200,885707562,1553,1554,1554,1553,51
20250304,145100,885628338,1555,1555,1555,1555,0
20250304,145000,885628338,1555,1555,1555,1552,312
20250304,144900,885143206,1552,1554,1555,1552,306
20250304,144800,884668089,1552,1552,1552,1552,100
20250304,144700,884512889,1555,1555,1555,1555,1000
20250304,144600,882957889,1555,1555,1555,1555,0
20250304,144500,882957889,1555,1555,1555,1555,0
20250304,144400,882957889,1555,1552,1555,1552,414
20250304,144300,882314911,1552,1555,1555,1552,44
20250304,144200,882246620,1556,1556,1556,1556,0
20250304,144100,882246620,1556,1556,1556,1556,0
20250304,144000,882246620,1556,1552,1556,1552,949
20250304,143900,880773750,1555,1557,1557,1552,4301
20250304,143800,874094969,1554,1558,1558,1554,35
20250304,143700,874040561,1558,1558,1558,1558,1
20250304,143600,874039003,1554,1554,1554,1554,500
20250304,143500,873262003,1558,1553,1558,1553,471
20250304,143400,872528435,1553,1558,1558,1553,205
20250304,143300,872209848,1554,1554,1554,1554,0
20250304,143200,872209848,1554,1553,1558,1553,2573
20250304,143100,868213878,1554,1554,1554,1554,0
20250304,143000,868213878,1554,1554,1554,1554,0
20250304,142900,868213878,1554,1558,1558,1554,627
20250304,142800,867239506,1554,1554,1554,1554,6
20250304,142700,867230182,1558,1558,1558,1558,0
20250304,142600,867230182,1558,1558,1558,1558,0
20250304,142500,867230182,1558,1558,1558,1558,1333
20250304,142400,865153368,1558,1558,1558,1558,0
20250304,142300,865153368,1558,1552,1558,1552,351
20250304,142200,864608610,1551,1558,1558,1551,2252
20250304,142100,861113650,1553,1553,1553,1553,1
20250304,142000,861112097,1552,1558,1558,1552,76
20250304,141900,860993816,1558,1558,1558,1558,1
20250304,141800,860992258,1551,1551,1551,1551,0
20250304,141700,860992258,1551,1551,1551,1551,601
20250304,141600,860060107,1552,1552,1552,1552,500
20250304,141500,859284107,1552,1552,1552,1552,200
20250304,141400,858973707,1553,1553,1553,1553,1894
20250304,141300,856032325,1553,1557,1557,1553,1450
20250304,141200,853776872,1558,1558,1558,1558,15
20250304,141100,853753502,1558,1560,1560,1558,13
20250304,141000,853733232,1560,1560,1560,1560,351
20250304,140900,853185672,1561,1561,1561,1561,0
20250304,140800,853185672,1561,1560,1561,1560,708
20250304,140700,852080548,1560,1559,1560,1559,451
20250304,140600,851377022,1560,1560,1560,1560,0
20250304,140500,851377022,1560,1560,1560,1560,0
20250304,140400,851377022,1560,1556,1560,1556,1035
20250304,140300,849763178,1555,1555,1555,1555,1299
20250304,140200,847743233,1554,1553,1554,1553,387
20250304,140100,847142081,1553,1553,1553,1553,1151
20250304,140000,845354578,1553,1553,1553,1553,300
20250304,135900,844888678,1554,1554,1554,1554,0
20250304,135800,844888678,1554,1554,1554,1554,54
20250304,135700,844804762,1554,1554,1554,1554,190
20250304,135600,844509502,1554,1553,1555,1553,632
20250304,135500,843527352,1552,1552,1552,1552,290
20250304,135400,843077272,1552,1555,1555,1552,2
20250304,135300,843074165,1550,1550,1550,1550,10
20250304,135200,843058665,1550,1551,1551,1550,476
20250304,135100,842320856,1550,1550,1550,1550,63
20250304,135000,842223206,1550,1555,1555,1550,8000
20250304,134900,829807870,1555,1555,1555,1555,70
20250304,134800,829699020,1555,1555,1555,1555,1
20250304,134700,829697465,1555,1555,1555,1555,0
20250304,134600,829697465,1555,1555,1555,1555,1
20250304,134500,829695910,1555,1556,1556,1551,1828
20250304,134400,826859071,1556,1554,1556,1554,3
20250304,134300,826854406,1552,1556,1556,1552,7
20250304,134200,826843518,1552,1556,1556,1552,8
20250304,134100,826831090,1556,1556,1556,1551,1118
20250304,134000,825096482,1551,1553,1553,1551,500
20250304,133900,824320850,1556,1556,1556,1556,1
20250304,133800,824319294,1551,1551,1551,1551,0
20250304,133700,824319294,1551,1556,1556,1551,1423
20250304,133600,822110218,1557,1558,1558,1557,1506
20250304,133500,819765375,1557,1558,1558,1557,85
20250304,133400,819632965,1558,1558,1558,1558,101
20250304,133300,819475607,1558,1558,1558,1558,6
20250304,133200,819466259,1558,1558,1558,1558,9
20250304,133100,819452237,1558,1558,1558,1558,364
20250304,133000,818885125,1558,1559,1559,1558,115
20250304,132900,818705841,1559,1559,1559,1559,0
20250304,132800,818705841,1559,1559,1559,1559,0
20250304,132700,818705841,1559,1560,1560,1559,496
20250304,132600,817932362,1560,1560,1561,1560,392
20250304,132500,817320776,1559,1560,1560,1559,378
20250304,132400,816731153,1554,1558,1558,1554,1000
20250304,132300,815176881,1560,1559,1560,1558,685
20250304,132200,814108507,1560,1560,1560,1560,150
20250304,132100,813874507,1560,1559,1560,1559,1194
20250304,132000,812012685,1559,1558,1559,1558,797
20250304,131900,810770459,1558,1558,1558,1558,301
20250304,131800,810301501,1558,1557,1558,1557,790
20250304,131700,809070771,1557,1557,1557,1557,30
20250304,131600,809024061,1557,1557,1557,1557,0
20250304,131500,809024061,1557,1557,1557,1557,0
20250304,131400,809024061,1557,1557,1557,1552,200
20250304,131300,808713095,1557,1557,1557,1557,0
20250304,131200,808713095,1557,1557,1557,1557,0
20250304,131100,808713095,1557,1557,1557,1557,262
20250304,131000,808305161,1557,1551,1557,1551,10
20250304,130900,808289637,1551,1558,1558,1551,502
20250304,130800,807507528,1550,1550,1550,1550,0
20250304,130700,807507528,1550,1550,1550,1550,8
20250304,130600,807495128,1550,1550,1550,1550,2000
20250304,130500,804395128,1557,1557,1557,1557,323
20250304,130400,803892217,1550,1555,1555,1550,300
20250304,130300,803426458,1558,1558,1558,1558,0
20250304,130200,803426458,1558,1558,1558,1558,87
20250304,130100,803290912,1553,1555,1555,1552,51
20250304,130000,803211612,1558,1558,1558,1558,401
20250304,125900,802586854,1559,1559,1559,1559,2
20250304,125800,802583736,1559,1559,1559,1559,5
20250304,125700,802575941,1559,1559,1559,1559,2
20250304,125600,802572823,1558,1557,1558,1556,4780
20250304,125500,795125872,1556,1554,1556,1554,3962
20250304,125400,788963878,1554,1554,1554,1554,6
20250304,125300,788954554,1554,1554,1554,1554,0
20250304,125200,788954554,1554,1554,1554,1554,370
20250304,125100,788379574,1554,1554,1554,1554,106
20250304,125000,788214850,1554,1554,1554,1554,501
20250304,124900,787436296,1551,1551,1551,1551,6
20250304,124800,787426990,1551,1551,1551,1551,0
20250304,124700,787426990,1551,1551,1551,1551,82
20250304,124600,787299808,1548,1548,1548,1548,0
20250304,124500,787299808,1548,1548,1548,1548,2023
20250304,124400,784168204,1548,1550,1550,1547,1227
20250304,124300,782267825,1551,1554,1554,1551,26
20250304,124200,782227493,1554,1554,1554,1554,0
20250304,124100,782227493,1554,1554,1554,1554,1
20250304,124000,782225939,1551,1551,1551,1551,0
20250304,123900,782225939,1551,1551,1551,1551,170
20250304,123800,781962269,1550,1551,1551,1550,337
20250304,123700,781439589,1554,1554,1554,1554,500
20250304,123600,780662589,1554,1554,1554,1554,1
20250304,123500,780661035,1551,1551,1551,1551,2
20250304,123400,780657933,1551,1551,1551,1549,700
20250304,123300,779572915,1551,1555,1555,1551,801
20250304,123200,778330246,1551,1551,1551,1551,0
20250304,123100,778330246,1551,1551,1551,1551,20
20250304,123000,778299226,1555,1555,1555,1555,6442
20250304,122900,768281916,1551,1555,1555,1551,82
20250304,122800,768154646,1555,1555,1555,1555,0
20250304,122700,768154646,1555,1555,1555,1555,1
20250304,122600,768153091,1551,1552,1554,1551,634
20250304,122500,767167990,1554,1554,1554,1554,0
20250304,122400,767167990,1554,1554,1554,1554,0
20250304,122300,767167990,1554,1552,1554,1550,8501
20250304,122200,753988955,1554,1554,1554,1554,1
20250304,122100,753987401,1550,1550,1550,1550,2000
20250304,122000,750887401,1550,1550,1550,1550,200
20250304,121900,750577401,1550,1550,1550,1550,100
20250304,121800,750422401,1548,1555,1555,1548,5788
20250304,121700,741457163,1550,1552,1552,1550,1406
20250304,121600,739277223,1555,1555,1555,1555,0
20250304,121500,739277223,1555,1555,1555,1555,0
20250304,121400,739277223,1555,1555,1555,1555,1
20250304,121300,739275668,1554,1554,1554,1554,1
20250304,121200,739274114,1549,1549,1549,1549,519
20250304,121100,738470183,1555,1555,1555,1555,1
20250304,121000,738468628,1551,1551,1551,1551,0
20250304,120900,738468628,1551,1551,1551,1551,0
20250304,120800,738468628,1551,1551,1551,1551,879
20250304,120700,737105299,1548,1548,1548,1548,0
20250304,120600,737105299,1548,1548,1548,1548,21
20250304,120500,737072791,1548,1549,1549,1548,446
20250304,120400,736382362,1548,1549,1549,1548,270
20250304,120300,735964211,1550,1551,1551,1550,1913
20250304,120200,732998250,1550,1550,1550,1550,0
20250304,120100,732998250,1550,1554,1554,1550,1000
20250304,120000,731446976,1553,1553,1553,1553,0
20250304,115900,731446976,1553,1557,1557,1553,210
20250304,115800,731120806,1557,1557,1557,1557,6
20250304,115700,731111464,1557,1557,1557,1557,0
20250304,115600,731111464,1557,1554,1557,1554,50
20250304,115500,731033761,1554,1554,1554,1554,243
20250304,115400,730656139,1554,1554,1554,1554,19
20250304,115300,730626613,1552,1553,1553,1552,57
20250304,115200,730538143,1553,1554,1554,1553,1060
20250304,115100,728891962,1553,1553,1553,1553,0
20250304,115000,728891962,1553,1553,1553,1553,100
20250304,114900,728736662,1553,1557,1557,1553,4476
20250304,114800,721780605,1555,1555,1555,1555,1
20250304,114700,721779050,1555,1557,1557,1555,1065
20250304,114600,720122957,1556,1557,1557,1556,288
20250304,114500,719674543,1556,1555,1556,1555,13
20250304,114400,719654319,1555,1557,1557,1555,663
20250304,114300,718622644,1557,1557,1557,1557,103
20250304,114200,718462273,1555,1555,1555,1555,10
20250304,114100,718446723,1557,1555,1557,1555,25
20250304,114000,718407830,1555,1558,1558,1555,18
20250304,113900,718379801,1558,1558,1558,1558,9
20250304,113800,718365779,1558,1558,1558,1558,0
20250304,113700,718365779,1558,1558,1558,1558,0
20250304,113600,718365779,1558,1553,1558,1553,4956
20250304,113500,710669091,1553,1547,1553,1547,1523
20250304,113400,708304878,1546,1546,1546,1546,0
20250304,113300,708304878,1546,1553,1553,1546,2271
20250304,113200,704792706,1553,1553,1553,1553,0
20250304,113100,704792706,1553,1553,1553,1553,4
20250304,113000,704786494,1553,1552,1553,1552,10376
20250304,112900,688676573,1552,1548,1552,1548,134
20250304,112800,688469137,1549,1552,1552,1549,322
20250304,112700,687970353,1550,1550,1550,1550,0
20250304,112600,687970353,1550,1550,1550,1550,603
20250304,112500,687035703,1550,1551,1551,1550,367
20250304,112400,686466491,1551,1551,1551,1551,10
20250304,112300,686450981,1551,1548,1551,1548,1682
20250304,112200,683844480,1547,1549,1549,1547,400
20250304,112100,683225608,1550,1550,1550,1550,10
20250304,112000,683210108,1550,1550,1550,1550,5
20250304,111900,683202358,1548,1550,1550,1548,523
20250304,111800,682392752,1548,1550,1550,1548,98
20250304,111700,682240884,1550,1551,1551,1550,270
20250304,111600,681822244,1552,1552,1552,1552,0
20250304,111500,681822244,1552,1551,1552,1551,8
20250304,111400,681809835,1552,1552,1552,1552,0
20250304,111300,681809835,1552,1552,1552,1552,1
20250304,111200,681808283,1547,1551,1551,1547,1295
20250304,111100,679802647,1551,1552,1552,1551,30
20250304,111000,679756099,1553,1552,1553,1550,1810
20250304,110900,676950103,1553,1551,1553,1551,222
20250304,110800,676605557,1553,1553,1553,1552,3206
20250304,110700,671629440,1554,1554,1554,1554,0
20250304,110600,671629440,1554,1554,1554,1554,0
20250304,110500,671629440,1554,1559,1559,1554,2006
20250304,110400,668512110,1555,1560,1560,1555,3238
20250304,110300,663476995,1560,1560,1560,1560,1
20250304,110200,663475435,1560,1560,1560,1560,5
20250304,110100,663467635,1560,1560,1560,1560,735
20250304,110000,662321035,1560,1559,1560,1555,45
20250304,105900,662251026,1559,1554,1559,1554,2
20250304,105800,662247913,1559,1553,1559,1553,94
20250304,105700,662101925,1560,1560,1560,1560,1
20250304,105600,662100365,1561,1561,1561,1561,0
20250304,105500,662100365,1561,1561,1561,1561,1
20250304,105400,662098804,1559,1551,1559,1551,1630
20250304,105300,659562634,1557,1557,1557,1557,131
20250304,105200,659358667,1557,1557,1557,1557,0
20250304,105100,659358667,1557,1557,1557,1557,110
20250304,105000,659187397,1557,1557,1557,1557,111
20250304,104900,659014570,1557,1557,1557,1557,2
20250304,104800,659011456,1557,1553,1557,1553,2
20250304,104700,659008346,1547,1558,1558,1547,518
20250304,104600,658206348,1558,1558,1558,1558,1
20250304,104500,658204790,1554,1553,1554,1553,146
20250304,104400,657977974,1554,1550,1554,1550,6346
20250304,104300,648134868,1550,1550,1550,1550,0
20250304,104200,648134868,1550,1550,1550,1550,10
20250304,104100,648119368,1550,1547,1550,1547,153
20250304,104000,647882587,1551,1551,1551,1551,0
20250304,103900,647882587,1551,1547,1551,1547,1001
20250304,103800,646334036,1547,1547,1547,1547,1560
20250304,103700,643920716,1547,1547,1548,1547,699
20250304,103600,642839008,1552,1552,1552,1552,3
20250304,103500,642834352,1552,1553,1553,1547,342
20250304,103400,642303708,1547,1548,1553,1547,1259
20250304,103300,640355635,1548,1551,1553,1547,2683
20250304,103200,636203821,1553,1553,1553,1548,10645
20250304,103100,619689356,1553,1559,1559,1553,732
20250304,103000,618552548,1553,1559,1559,1553,870
20250304,102900,617201081,1559,1559,1559,1553,313
20250304,102800,616714380,1559,1563,1563,1552,9368
20250304,102700,602166858,1562,1560,1564,1555,20940
20250304,102600,569580756,1560,1560,1560,1559,960
20250304,102500,568083157,1565,1561,1565,1560,433
20250304,102400,567407255,1565,1565,1565,1565,1
20250304,102300,567405690,1565,1560,1565,1560,1083
20250304,102200,565716199,1566,1566,1567,1566,1254
20250304,102100,563752434,1566,1559,1566,1559,796
20250304,102000,562511449,1559,1567,1567,1559,961
20250304,101900,561011400,1561,1562,1562,1561,917
20250304,101800,559579708,1567,1567,1567,1567,0
20250304,101700,559579708,1567,1567,1567,1567,113
20250304,101600,559402637,1567,1567,1567,1567,301
20250304,101500,558930970,1567,1567,1567,1567,1232
20250304,101400,557000426,1567,1567,1567,1567,0
20250304,101300,557000426,1567,1567,1567,1567,2
20250304,101200,556997292,1561,1561,1561,1561,19
20250304,101100,556967633,1563,1563,1563,1563,0
20250304,101000,556967633,1563,1561,1563,1561,1305
20250304,100900,554927920,1562,1560,1562,1560,190
20250304,100800,554631347,1559,1568,1568,1559,31
20250304,100700,554582955,1568,1568,1568,1560,223
20250304,100600,554233371,1568,1562,1568,1560,1209
20250304,100500,552346175,1562,1562,1562,1562,342
20250304,100400,551811971,1568,1567,1568,1567,36172
20250304,100300,495094985,1568,1562,1568,1562,306
20250304,100200,494617007,1564,1568,1568,1564,2682
20250304,100100,490420329,1568,1565,1568,1558,5071
20250304,100000,482506573,1565,1567,1567,1565,1032
20250304,095900,480891433,1567,1567,1568,1567,1688
20250304,095800,478245914,1568,1560,1568,1559,924
20250304,095700,476805257,1559,1568,1569,1559,781
20250304,095600,475583464,1568,1559,1568,1559,420
20250304,095500,474928665,1559,1568,1568,1559,1601
20250304,095400,472418306,1568,1564,1569,1564,2196
20250304,095300,468977188,1564,1568,1568,1556,7891
20250304,095200,456685306,1568,1568,1568,1568,1
20250304,095100,456683738,1564,1568,1568,1564,263
20250304,095000,456271694,1568,1568,1568,1568,63
20250304,094900,456172910,1567,1565,1567,1565,1904
20250304,094800,453191331,1564,1557,1564,1557,5698
20250304,094700,444286933,1562,1557,1562,1557,592
20250304,094600,443364729,1562,1563,1563,1557,1121
20250304,094500,441618299,1563,1563,1563,1561,2559
20250304,094400,437619672,1562,1561,1562,1561,293
20250304,094300,437162095,1561,1561,1561,1556,827
20250304,094200,435871868,1561,1555,1561,1555,440
20250304,094100,435185259,1560,1560,1560,1560,1
20250304,094000,435183699,1559,1557,1559,1557,503
20250304,093900,434399540,1557,1557,1557,1557,1311
20250304,093800,432358313,1556,1560,1560,1556,2510
20250304,093700,428449860,1561,1560,1561,1560,77
20250304,093600,428329664,1562,1558,1562,1558,22
20250304,093500,428295383,1562,1561,1562,1559,658
20250304,093400,427268967,1560,1560,1562,1560,3058
20250304,093300,422497841,1562,1564,1564,1559,24
20250304,093200,422460404,1563,1564,1564,1563,12
20250304,093100,422441646,1564,1564,1564,1563,115
20250304,093000,422261886,1564,1565,1565,1558,1229
20250304,092900,420342631,1565,1563,1565,1563,4519
20250304,092800,413279284,1561,1563,1564,1560,2450
20250304,092700,409455354,1563,1562,1563,1562,1047
20250304,092600,407819922,1562,1556,1562,1556,138
20250304,092500,407604372,1562,1558,1562,1556,8268
20250304,092400,394697192,1562,1563,1563,1562,1009
20250304,092300,393120134,1563,1563,1563,1563,649
20250304,092200,392105747,1563,1561,1564,1554,5992
20250304,092100,382773843,1559,1554,1561,1554,895
20250304,092000,381378622,1558,1554,1558,1551,9659
20250304,091900,366359067,1554,1546,1554,1544,8110
20250304,091800,353800646,1546,1548,1548,1539,222
20250304,091700,353458932,1539,1538,1547,1538,1082
20250304,091600,351791695,1538,1539,1539,1538,1020
20250304,091500,350222933,1538,1541,1541,1538,423
20250304,091400,349571462,1540,1540,1547,1540,494
20250304,091300,348809307,1546,1535,1546,1535,1260
20250304,091200,346865015,1541,1540,1541,1530,9979
20250304,091100,331570263,1531,1537,1537,1531,5648
20250304,091000,322918078,1540,1535,1540,1532,2333
20250304,090900,319327490,1544,1533,1544,1533,107
20250304,090800,319163371,1545,1540,1546,1539,7196
20250304,090700,308072524,1530,1536,1540,1524,20105
20250304,090600,277331140,1531,1535,1535,1524,95158
20250304,090500,131941279,1535,1543,1552,1533,42273
20250304,090400,66893995,1543,1543,1554,1543,3002
20250304,090300,62260787,1542,1547,1547,1542,6333
20250304,090200,52489472,1550,1550,1560,1548,7608
20250304,090100,40698878,1550,1567,1567,1550,658
20250304,090000,39669491,1567,1541,1569,1541,25426