KissMeData/013720/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,185800,311988677,1333,1333,1333,1333,2489
20240304,185700,311988677,1333,1333,1333,1333,0
20240304,185600,311988677,1333,1333,1333,1333,0
20240304,185500,311988677,1333,1333,1333,1333,0
20240304,185400,311988677,1333,1333,1333,1333,0
20240304,185300,311988677,1333,1333,1333,1333,0
20240304,185200,311988677,1333,1333,1333,1333,0
20240304,185100,311988677,1333,1333,1333,1333,0
20240304,185000,311988677,1333,1333,1333,1333,0
20240304,184900,311988677,1333,1333,1333,1333,0
20240304,184800,311988677,1333,1333,1333,1333,0
20240304,184700,311988677,1333,1333,1333,1333,0
20240304,184600,311988677,1333,1333,1333,1333,0
20240304,184500,311988677,1333,1333,1333,1333,0
20240304,184400,311988677,1333,1333,1333,1333,0
20240304,184300,311988677,1333,1333,1333,1333,0
20240304,184200,311988677,1333,1333,1333,1333,0
20240304,184100,311988677,1333,1333,1333,1333,0
20240304,184000,311988677,1333,1333,1333,1333,0
20240304,183900,311988677,1333,1333,1333,1333,0
20240304,183800,311988677,1333,1333,1333,1333,0
20240304,183700,311988677,1333,1333,1333,1333,0
20240304,183600,311988677,1333,1333,1333,1333,0
20240304,183500,311988677,1333,1333,1333,1333,0
20240304,183400,311988677,1333,1333,1333,1333,0
20240304,183300,311988677,1333,1333,1333,1333,0
20240304,183200,311988677,1333,1333,1333,1333,0
20240304,183100,311988677,1333,1333,1333,1333,0
20240304,183000,311988677,1333,1333,1333,1333,0
20240304,182900,311988677,1333,1333,1333,1333,0
20240304,182800,311988677,1333,1333,1333,1333,2489
20240304,182700,311988677,1333,1333,1333,1333,0
20240304,182600,311988677,1333,1333,1333,1333,0
20240304,182500,311988677,1333,1333,1333,1333,0
20240304,182400,311988677,1333,1333,1333,1333,0
20240304,182300,311988677,1333,1333,1333,1333,0
20240304,182200,311988677,1333,1333,1333,1333,0
20240304,182100,311988677,1333,1333,1333,1333,0
20240304,182000,311988677,1333,1333,1333,1333,0
20240304,181900,311988677,1333,1333,1333,1333,0
20240304,181800,311988677,1333,1333,1333,1333,0
20240304,181700,311988677,1333,1333,1333,1333,0
20240304,181600,311988677,1333,1333,1333,1333,0
20240304,181500,311988677,1333,1333,1333,1333,0
20240304,181400,311988677,1333,1333,1333,1333,0
20240304,181300,311988677,1333,1333,1333,1333,0
20240304,181200,311988677,1333,1333,1333,1333,0
20240304,181100,311988677,1333,1333,1333,1333,0
20240304,181000,311988677,1333,1333,1333,1333,0
20240304,180900,311988677,1333,1333,1333,1333,0
20240304,180800,311988677,1333,1333,1333,1333,0
20240304,180700,311988677,1333,1333,1333,1333,0
20240304,180600,311988677,1333,1333,1333,1333,0
20240304,180500,311988677,1333,1333,1333,1333,0
20240304,180400,311988677,1333,1333,1333,1333,0
20240304,180300,311988677,1333,1333,1333,1333,0
20240304,180200,311988677,1333,1333,1333,1333,0
20240304,180100,311988677,1333,1333,1333,1333,0
20240304,180000,311988677,1333,1333,1333,1333,0
20240304,175900,311988677,1333,1333,1333,1333,0
20240304,175800,311988677,1333,1333,1333,1333,2489
20240304,175700,311988677,1333,1333,1333,1333,0
20240304,175600,311988677,1333,1333,1333,1333,0
20240304,175500,311988677,1333,1333,1333,1333,0
20240304,175400,311988677,1333,1333,1333,1333,0
20240304,175300,311988677,1333,1333,1333,1333,0
20240304,175200,311988677,1333,1333,1333,1333,0
20240304,175100,311988677,1333,1333,1333,1333,0
20240304,175000,311988677,1333,1333,1333,1333,0
20240304,174900,311988677,1333,1333,1333,1333,0
20240304,174800,311988677,1333,1333,1333,1333,0
20240304,174700,311988677,1333,1333,1333,1333,0
20240304,174600,311988677,1333,1333,1333,1333,0
20240304,174500,311988677,1333,1333,1333,1333,0
20240304,174400,311988677,1333,1333,1333,1333,0
20240304,174300,311988677,1333,1333,1333,1333,0
20240304,174200,311988677,1333,1333,1333,1333,0
20240304,174100,311988677,1333,1333,1333,1333,0
20240304,174000,311988677,1333,1333,1333,1333,0
20240304,173900,311988677,1333,1333,1333,1333,0
20240304,173800,311988677,1333,1333,1333,1333,0
20240304,173700,311988677,1333,1333,1333,1333,0
20240304,173600,311988677,1333,1333,1333,1333,0
20240304,173500,311988677,1333,1333,1333,1333,0
20240304,173400,311988677,1333,1333,1333,1333,0
20240304,173300,311988677,1333,1333,1333,1333,0
20240304,173200,311988677,1333,1333,1333,1333,0
20240304,173100,311988677,1333,1333,1333,1333,0
20240304,173000,311988677,1333,1333,1333,1333,0
20240304,172900,311988677,1333,1333,1333,1333,0
20240304,172800,311988677,1333,1333,1333,1333,2489
20240304,172700,311988677,1333,1333,1333,1333,0
20240304,172600,311988677,1333,1333,1333,1333,0
20240304,172500,311988677,1333,1333,1333,1333,0
20240304,172400,311988677,1333,1333,1333,1333,0
20240304,172300,311988677,1333,1333,1333,1333,0
20240304,172200,311988677,1333,1333,1333,1333,0
20240304,172100,311988677,1333,1333,1333,1333,0
20240304,172000,311988677,1333,1333,1333,1333,0
20240304,171900,311988677,1333,1333,1333,1333,0
20240304,171800,311988677,1333,1333,1333,1333,0
20240304,171700,311988677,1333,1333,1333,1333,0
20240304,171600,311988677,1333,1333,1333,1333,0
20240304,171500,311988677,1333,1333,1333,1333,0
20240304,171400,311988677,1333,1333,1333,1333,0
20240304,171300,311988677,1333,1333,1333,1333,0
20240304,171200,311988677,1333,1333,1333,1333,0
20240304,171100,311988677,1333,1333,1333,1333,0
20240304,171000,311988677,1333,1333,1333,1333,0
20240304,170900,311988677,1333,1333,1333,1333,0
20240304,170800,311988677,1333,1333,1333,1333,0
20240304,170700,311988677,1333,1333,1333,1333,0
20240304,170600,311988677,1333,1333,1333,1333,0
20240304,170500,311988677,1333,1333,1333,1333,0
20240304,170400,311988677,1333,1333,1333,1333,0
20240304,170300,311988677,1333,1333,1333,1333,0
20240304,170200,311988677,1333,1333,1333,1333,0
20240304,170100,311988677,1333,1333,1333,1333,0
20240304,170000,311988677,1333,1333,1333,1333,0
20240304,165900,311988677,1333,1333,1333,1333,0
20240304,165800,311988677,1333,1333,1333,1333,2489
20240304,165700,311988677,1333,1333,1333,1333,0
20240304,165600,311988677,1333,1333,1333,1333,0
20240304,165500,311988677,1333,1333,1333,1333,0
20240304,165400,311988677,1333,1333,1333,1333,0
20240304,165300,311988677,1333,1333,1333,1333,0
20240304,165200,311988677,1333,1333,1333,1333,0
20240304,165100,311988677,1333,1333,1333,1333,0
20240304,165000,311988677,1333,1333,1333,1333,0
20240304,164900,311988677,1333,1333,1333,1333,0
20240304,164800,311988677,1333,1333,1333,1333,0
20240304,164700,311988677,1333,1333,1333,1333,0
20240304,164600,311988677,1333,1333,1333,1333,0
20240304,164500,311988677,1333,1333,1333,1333,0
20240304,164400,311988677,1333,1333,1333,1333,0
20240304,164300,311988677,1333,1333,1333,1333,0
20240304,164200,311988677,1333,1333,1333,1333,0
20240304,164100,311988677,1333,1333,1333,1333,0
20240304,164000,311988677,1333,1333,1333,1333,0
20240304,163900,311988677,1333,1333,1333,1333,0
20240304,163800,311988677,1333,1333,1333,1333,0
20240304,163700,311988677,1333,1333,1333,1333,0
20240304,163600,311988677,1333,1333,1333,1333,0
20240304,163500,311988677,1333,1333,1333,1333,0
20240304,163400,311988677,1333,1333,1333,1333,0
20240304,163300,311988677,1333,1333,1333,1333,0
20240304,163200,311988677,1333,1333,1333,1333,0
20240304,163100,311988677,1333,1333,1333,1333,0
20240304,163000,311988677,1333,1333,1333,1333,0
20240304,162900,311988677,1333,1333,1333,1333,0
20240304,162800,311988677,1333,1333,1333,1333,2489
20240304,162700,311988677,1333,1333,1333,1333,0
20240304,162600,311988677,1333,1333,1333,1333,0
20240304,162500,311988677,1333,1333,1333,1333,0
20240304,162400,311988677,1333,1333,1333,1333,0
20240304,162300,311988677,1333,1333,1333,1333,0
20240304,162200,311988677,1333,1333,1333,1333,0
20240304,162100,311988677,1333,1333,1333,1333,0
20240304,162000,311988677,1333,1333,1333,1333,0
20240304,161900,311988677,1333,1333,1333,1333,0
20240304,161800,311988677,1333,1333,1333,1333,0
20240304,161700,311988677,1333,1333,1333,1333,0
20240304,161600,311988677,1333,1333,1333,1333,0
20240304,161500,311988677,1333,1333,1333,1333,0
20240304,161400,311988677,1333,1333,1333,1333,0
20240304,161300,311988677,1333,1333,1333,1333,0
20240304,161200,311988677,1333,1333,1333,1333,0
20240304,161100,311988677,1333,1333,1333,1333,0
20240304,161000,311988677,1333,1333,1333,1333,0
20240304,160900,311988677,1333,1333,1333,1333,0
20240304,160800,311988677,1333,1333,1333,1333,0
20240304,160700,311988677,1333,1333,1333,1333,0
20240304,160600,311988677,1333,1333,1333,1333,0
20240304,160500,311988677,1333,1333,1333,1333,0
20240304,160400,311988677,1333,1333,1333,1333,0
20240304,160300,311988677,1333,1333,1333,1333,0
20240304,160200,311988677,1333,1333,1333,1333,0
20240304,160100,311988677,1333,1333,1333,1333,0
20240304,160000,311988677,1333,1333,1333,1333,0
20240304,155900,311988677,1333,1333,1333,1333,0
20240304,155800,311988677,1333,1333,1333,1333,2489
20240304,155700,311988677,1333,1333,1333,1333,0
20240304,155600,311988677,1333,1333,1333,1333,0
20240304,155500,311988677,1333,1333,1333,1333,0
20240304,155400,311988677,1333,1333,1333,1333,0
20240304,155300,311988677,1333,1333,1333,1333,0
20240304,155200,311988677,1333,1333,1333,1333,0
20240304,155100,311988677,1333,1333,1333,1333,0
20240304,155000,311988677,1333,1333,1333,1333,0
20240304,154900,311988677,1333,1333,1333,1333,0
20240304,154800,311988677,1333,1333,1333,1333,0
20240304,154700,311988677,1333,1333,1333,1333,0
20240304,154600,311988677,1333,1333,1333,1333,0
20240304,154500,311988677,1333,1333,1333,1333,0
20240304,154400,311988677,1333,1333,1333,1333,0
20240304,154300,311988677,1333,1333,1333,1333,0
20240304,154200,311988677,1333,1333,1333,1333,0
20240304,154100,311988677,1333,1333,1333,1333,0
20240304,154000,311988677,1333,1333,1333,1333,0
20240304,153900,311988677,1333,1333,1333,1333,0
20240304,153800,311988677,1333,1333,1333,1333,0
20240304,153700,311988677,1333,1333,1333,1333,0
20240304,153600,311988677,1333,1333,1333,1333,0
20240304,153500,311988677,1333,1333,1333,1333,0
20240304,153400,311988677,1333,1333,1333,1333,0
20240304,153300,311988677,1333,1333,1333,1333,0
20240304,153200,311988677,1333,1333,1333,1333,0
20240304,153100,311988677,1333,1333,1333,1333,0
20240304,153000,311988677,1333,1333,1333,1333,2489
20240304,152900,308670840,1329,1329,1329,1329,0
20240304,152800,308670840,1329,1329,1329,1329,0
20240304,152700,308670840,1329,1329,1329,1329,0
20240304,152600,308670840,1329,1329,1329,1329,0
20240304,152500,308670840,1329,1329,1329,1329,0
20240304,152400,308670840,1329,1329,1329,1329,0
20240304,152300,308670840,1329,1329,1329,1329,0
20240304,152200,308670840,1329,1329,1329,1329,0
20240304,152100,308670840,1329,1329,1329,1329,0
20240304,152000,308670840,1329,1329,1329,1329,0
20240304,151900,308670840,1329,1330,1330,1329,109
20240304,151800,308525959,1330,1330,1330,1329,1459
20240304,151700,306585598,1333,1330,1333,1330,1705
20240304,151600,304317918,1330,1332,1333,1330,3816
20240304,151500,299241175,1333,1333,1333,1331,4996
20240304,151400,292581510,1333,1333,1333,1333,1
20240304,151300,292580177,1335,1335,1335,1335,1
20240304,151200,292578842,1331,1332,1332,1331,1007
20240304,151100,291238523,1336,1336,1336,1336,5
20240304,151000,291231843,1336,1336,1336,1336,0
20240304,150900,291231843,1336,1336,1336,1336,0
20240304,150800,291231843,1336,1336,1336,1336,1
20240304,150700,291230507,1331,1333,1336,1331,9949
20240304,150600,277987734,1331,1332,1332,1331,500
20240304,150500,277322230,1333,1333,1333,1333,1
20240304,150400,277320897,1336,1336,1336,1336,0
20240304,150300,277320897,1336,1336,1336,1336,0
20240304,150200,277320897,1336,1336,1336,1336,0
20240304,150100,277320897,1336,1335,1336,1334,29
20240304,150000,277282208,1338,1338,1338,1338,0
20240304,145900,277282208,1338,1338,1338,1338,0
20240304,145800,277282208,1338,1338,1338,1338,100
20240304,145700,277148408,1338,1338,1338,1338,0
20240304,145600,277148408,1338,1337,1338,1337,500
20240304,145500,276479861,1337,1337,1337,1337,1
20240304,145400,276478524,1334,1334,1334,1334,30
20240304,145300,276438504,1338,1338,1338,1338,0
20240304,145200,276438504,1338,1338,1338,1338,0
20240304,145100,276438504,1338,1338,1338,1338,0
20240304,145000,276438504,1338,1338,1338,1338,0
20240304,144900,276438504,1338,1338,1338,1338,0
20240304,144800,276438504,1338,1337,1338,1337,1322
20240304,144700,274670395,1335,1335,1335,1335,20
20240304,144600,274643695,1338,1338,1338,1338,0
20240304,144500,274643695,1338,1338,1338,1338,0
20240304,144400,274643695,1338,1334,1338,1334,758
20240304,144300,273632519,1334,1334,1334,1334,0
20240304,144200,273632519,1334,1334,1334,1334,1
20240304,144100,273631185,1332,1332,1332,1332,235
20240304,144000,273318165,1332,1332,1332,1332,0
20240304,143900,273318165,1332,1332,1332,1332,1
20240304,143800,273316833,1329,1332,1332,1329,126
20240304,143700,273149376,1331,1331,1331,1331,0
20240304,143600,273149376,1331,1331,1331,1331,320
20240304,143500,272723456,1332,1332,1332,1332,0
20240304,143400,272723456,1332,1332,1332,1332,800
20240304,143300,271657856,1332,1332,1332,1332,0
20240304,143200,271657856,1332,1332,1332,1332,0
20240304,143100,271657856,1332,1332,1332,1332,0
20240304,143000,271657856,1332,1332,1332,1332,0
20240304,142900,271657856,1332,1329,1332,1329,656
20240304,142800,270784067,1332,1332,1332,1332,51
20240304,142700,270716135,1329,1330,1330,1329,100
20240304,142600,270583215,1332,1332,1332,1332,0
20240304,142500,270583215,1332,1329,1332,1329,364
20240304,142400,270099456,1332,1331,1332,1331,645
20240304,142300,269240358,1329,1330,1330,1329,2023
20240304,142200,266551688,1330,1330,1330,1330,62
20240304,142100,266469228,1330,1330,1330,1330,151
20240304,142000,266268398,1331,1330,1331,1330,108
20240304,141900,266124756,1330,1330,1330,1330,444
20240304,141800,265534236,1330,1329,1330,1329,119
20240304,141700,265376028,1329,1329,1330,1329,569
20240304,141600,264619825,1329,1329,1330,1329,68
20240304,141500,264529452,1330,1330,1330,1330,0
20240304,141400,264529452,1330,1330,1330,1330,0
20240304,141300,264529452,1330,1330,1330,1330,0
20240304,141200,264529452,1330,1330,1330,1330,0
20240304,141100,264529452,1330,1330,1330,1330,127
20240304,141000,264360542,1330,1331,1331,1330,27
20240304,140900,264324631,1330,1330,1330,1330,0
20240304,140800,264324631,1330,1330,1330,1330,0
20240304,140700,264324631,1330,1330,1330,1330,64
20240304,140600,264239511,1332,1332,1332,1332,0
20240304,140500,264239511,1332,1332,1332,1332,0
20240304,140400,264239511,1332,1332,1332,1332,0
20240304,140300,264239511,1332,1332,1332,1332,0
20240304,140200,264239511,1332,1332,1332,1332,0
20240304,140100,264239511,1332,1329,1332,1329,301
20240304,140000,263839479,1332,1332,1332,1332,1
20240304,135900,263838147,1328,1328,1328,1328,0
20240304,135800,263838147,1328,1328,1328,1328,500
20240304,135700,263174147,1332,1332,1332,1332,4
20240304,135600,263168819,1332,1332,1332,1332,8
20240304,135500,263158163,1332,1332,1332,1332,0
20240304,135400,263158163,1332,1332,1332,1332,53
20240304,135300,263087567,1332,1332,1332,1332,1
20240304,135200,263086235,1332,1332,1332,1332,0
20240304,135100,263086235,1332,1328,1332,1328,5486
20240304,135000,255795347,1329,1328,1329,1328,53
20240304,134900,255724962,1329,1329,1329,1328,202
20240304,134800,255456569,1332,1332,1332,1332,3
20240304,134700,255452573,1332,1332,1332,1332,30
20240304,134600,255412613,1332,1332,1332,1332,0
20240304,134500,255412613,1332,1332,1332,1332,0
20240304,134400,255412613,1332,1332,1332,1332,0
20240304,134300,255412613,1332,1331,1332,1331,2694
20240304,134200,251826898,1331,1330,1331,1330,4
20240304,134100,251821575,1329,1329,1329,1329,247
20240304,134000,251493312,1331,1331,1331,1331,1
20240304,133900,251491981,1328,1328,1328,1328,0
20240304,133800,251491981,1328,1328,1328,1328,0
20240304,133700,251491981,1328,1328,1328,1328,500
20240304,133600,250827981,1331,1331,1331,1331,3
20240304,133500,250823988,1330,1330,1330,1330,0
20240304,133400,250823988,1330,1330,1331,1330,236
20240304,133300,250510100,1330,1330,1330,1330,110
20240304,133200,250363800,1330,1330,1330,1330,30
20240304,133100,250323900,1330,1330,1330,1330,1000
20240304,133000,248993900,1330,1330,1330,1330,4
20240304,132900,248988580,1329,1329,1329,1329,10567
20240304,132800,234945037,1330,1330,1330,1330,40
20240304,132700,234891837,1330,1332,1332,1330,2810
20240304,132600,231154535,1330,1330,1330,1330,4241
20240304,132500,225514005,1331,1331,1331,1331,0
20240304,132400,225514005,1331,1330,1331,1330,1303
20240304,132300,223780712,1331,1331,1331,1331,0
20240304,132200,223780712,1331,1331,1331,1331,1067
20240304,132100,222360535,1331,1334,1334,1331,1075
20240304,132000,220929674,1334,1334,1334,1334,0
20240304,131900,220929674,1334,1334,1334,1334,0
20240304,131800,220929674,1334,1334,1334,1334,3
20240304,131700,220925672,1334,1334,1334,1334,1
20240304,131600,220924338,1333,1331,1333,1331,6108
20240304,131500,212788533,1331,1329,1331,1329,2043
20240304,131400,210069767,1330,1329,1330,1329,3
20240304,131300,210065779,1329,1330,1330,1329,57
20240304,131200,209989976,1330,1329,1330,1329,46
20240304,131100,209928839,1330,1330,1330,1330,1
20240304,131000,209927509,1329,1329,1329,1329,15
20240304,130900,209907574,1330,1330,1330,1329,139
20240304,130800,209722739,1331,1331,1331,1331,0
20240304,130700,209722739,1331,1331,1331,1331,0
20240304,130600,209722739,1331,1331,1331,1331,53
20240304,130500,209652196,1331,1331,1331,1331,0
20240304,130400,209652196,1331,1331,1331,1331,0
20240304,130300,209652196,1331,1331,1331,1331,5
20240304,130200,209645541,1331,1331,1331,1331,1
20240304,130100,209644210,1329,1329,1329,1329,1370
20240304,130000,207823480,1331,1331,1331,1331,3
20240304,125900,207819487,1331,1331,1331,1331,0
20240304,125800,207819487,1331,1331,1331,1331,0
20240304,125700,207819487,1331,1330,1331,1330,2
20240304,125600,207816826,1332,1332,1332,1332,0
20240304,125500,207816826,1332,1330,1332,1330,2700
20240304,125400,204225822,1332,1331,1332,1331,53
20240304,125300,204155276,1331,1331,1331,1330,270
20240304,125200,203795910,1331,1330,1331,1330,10
20240304,125100,203782608,1330,1330,1330,1330,0
20240304,125000,203782608,1330,1330,1330,1330,0
20240304,124900,203782608,1330,1330,1330,1330,26
20240304,124800,203748028,1330,1330,1331,1330,18
20240304,124700,203724086,1330,1330,1330,1330,40
20240304,124600,203670886,1330,1330,1330,1330,163
20240304,124500,203454096,1330,1330,1330,1330,54
20240304,124400,203382276,1331,1330,1331,1330,201
20240304,124300,203114901,1330,1331,1331,1330,6
20240304,124200,203106916,1330,1330,1331,1330,7
20240304,124100,203097604,1330,1330,1330,1330,0
20240304,124000,203097604,1330,1330,1330,1330,0
20240304,123900,203097604,1330,1330,1331,1330,51
20240304,123800,203029769,1330,1330,1330,1330,30
20240304,123700,202989869,1331,1331,1331,1331,18
20240304,123600,202965911,1332,1332,1332,1332,42
20240304,123500,202909967,1330,1330,1330,1330,0
20240304,123400,202909967,1330,1330,1330,1330,0
20240304,123300,202909967,1330,1330,1330,1330,18
20240304,123200,202886027,1332,1332,1332,1332,0
20240304,123100,202886027,1332,1332,1332,1332,0
20240304,123000,202886027,1332,1332,1332,1332,2
20240304,122900,202883363,1332,1332,1332,1332,1
20240304,122800,202882031,1332,1330,1332,1330,567
20240304,122700,202127425,1331,1330,1331,1330,84
20240304,122600,202015694,1331,1330,1331,1330,74
20240304,122500,201917273,1330,1330,1330,1330,432
20240304,122400,201342713,1330,1332,1332,1330,571
20240304,122300,200583277,1330,1330,1330,1330,396
20240304,122200,200056597,1330,1332,1332,1330,388
20240304,122100,199540470,1331,1331,1332,1331,22
20240304,122000,199511187,1331,1331,1331,1331,29
20240304,121900,199472588,1331,1331,1331,1331,56
20240304,121800,199398052,1331,1332,1332,1331,187
20240304,121700,199149030,1331,1332,1332,1331,55
20240304,121600,199075783,1333,1333,1333,1332,49
20240304,121500,199010513,1332,1333,1333,1332,2
20240304,121400,199007848,1332,1332,1332,1332,66
20240304,121300,198919936,1333,1332,1333,1332,68
20240304,121200,198829355,1332,1332,1333,1332,107
20240304,121100,198686779,1332,1333,1333,1332,171
20240304,121000,198458843,1333,1333,1333,1333,48
20240304,120900,198394859,1334,1333,1334,1333,15
20240304,120800,198374863,1334,1334,1334,1334,1
20240304,120700,198373529,1332,1332,1332,1332,90
20240304,120600,198253649,1334,1332,1334,1332,81
20240304,120500,198145753,1334,1334,1334,1334,0
20240304,120400,198145753,1334,1333,1334,1333,1031
20240304,120300,196771399,1333,1333,1333,1333,5
20240304,120200,196764734,1333,1333,1333,1333,1
20240304,120100,196763401,1329,1329,1329,1329,3000
20240304,120000,192776401,1333,1330,1333,1329,4002
20240304,115900,187457645,1330,1332,1333,1330,2539
20240304,115800,184080658,1330,1330,1330,1330,0
20240304,115700,184080658,1330,1330,1330,1330,500
20240304,115600,183415658,1333,1333,1333,1333,10
20240304,115500,183402328,1333,1333,1333,1333,0
20240304,115400,183402328,1333,1332,1333,1332,203
20240304,115300,183131930,1332,1332,1332,1332,10
20240304,115200,183118610,1332,1332,1332,1332,0
20240304,115100,183118610,1332,1332,1332,1332,61
20240304,115000,183037358,1332,1332,1332,1330,1100
20240304,114900,181574158,1332,1331,1332,1331,20
20240304,114800,181547519,1332,1331,1332,1330,507
20240304,114700,180872976,1332,1332,1332,1332,0
20240304,114600,180872976,1332,1332,1332,1332,2
20240304,114500,180870312,1333,1332,1333,1332,21
20240304,114400,180842339,1333,1333,1333,1333,25
20240304,114300,180809014,1333,1334,1334,1333,81
20240304,114200,180701036,1334,1334,1334,1334,107
20240304,114100,180558298,1334,1334,1334,1334,125
20240304,114000,180391548,1334,1331,1334,1331,1243
20240304,113900,178737112,1331,1331,1331,1331,21
20240304,113800,178709161,1334,1334,1334,1334,50
20240304,113700,178642461,1334,1332,1334,1331,1776
20240304,113600,176277827,1334,1334,1334,1334,2
20240304,113500,176275159,1334,1334,1334,1334,0
20240304,113400,176275159,1334,1334,1334,1334,300
20240304,113300,175874959,1334,1334,1334,1334,0
20240304,113200,175874959,1334,1334,1334,1334,29
20240304,113100,175836273,1333,1333,1333,1333,578
20240304,113000,175065799,1332,1333,1333,1332,428
20240304,112900,174495281,1333,1333,1333,1333,0
20240304,112800,174495281,1333,1333,1333,1333,200
20240304,112700,174228681,1333,1333,1333,1333,225
20240304,112600,173928756,1334,1334,1334,1334,1
20240304,112500,173927422,1333,1332,1334,1332,761
20240304,112400,172912998,1333,1333,1333,1333,2
20240304,112300,172910332,1334,1330,1334,1330,7248
20240304,112200,163254973,1332,1330,1333,1330,1522
20240304,112100,161227687,1333,1332,1333,1332,11
20240304,112000,161213033,1333,1332,1333,1330,269
20240304,111900,160854746,1333,1332,1333,1332,24
20240304,111800,160822776,1333,1334,1334,1332,46
20240304,111700,160761497,1333,1332,1334,1332,117
20240304,111600,160605646,1332,1332,1332,1332,36
20240304,111500,160557694,1332,1333,1334,1332,9
20240304,111400,160545701,1334,1333,1334,1333,62
20240304,111300,160463053,1334,1332,1334,1332,1141
20240304,111200,158943239,1332,1332,1332,1332,6
20240304,111100,158935247,1332,1330,1332,1330,15
20240304,111000,158915295,1331,1330,1331,1330,61
20240304,110900,158834129,1332,1330,1332,1330,61
20240304,110800,158752927,1332,1331,1332,1330,642
20240304,110700,157898447,1334,1331,1334,1331,23
20240304,110600,157867831,1331,1331,1334,1331,622
20240304,110500,157039937,1334,1334,1334,1334,0
20240304,110400,157039937,1334,1334,1334,1334,1
20240304,110300,157038603,1331,1331,1331,1331,0
20240304,110200,157038603,1331,1334,1334,1331,410
20240304,110100,156492863,1334,1334,1334,1334,1
20240304,110000,156491529,1339,1339,1339,1339,2
20240304,105900,156488851,1331,1331,1331,1331,50
20240304,105800,156422301,1339,1332,1339,1331,501
20240304,105700,155755440,1339,1339,1339,1339,1
20240304,105600,155754101,1332,1333,1333,1332,1665
20240304,105500,153534784,1332,1332,1332,1332,0
20240304,105400,153534784,1332,1333,1333,1332,800
20240304,105300,152469083,1332,1335,1335,1332,1528
20240304,105200,150432720,1339,1339,1339,1339,0
20240304,105100,150432720,1339,1339,1339,1339,0
20240304,105000,150432720,1339,1339,1339,1339,2
20240304,104900,150430042,1334,1339,1339,1334,53
20240304,104800,150359335,1334,1334,1334,1334,500
20240304,104700,149692335,1340,1340,1340,1340,0
20240304,104600,149692335,1340,1339,1340,1339,200
20240304,104500,149424354,1339,1339,1339,1339,0
20240304,104400,149424354,1339,1339,1339,1339,7
20240304,104300,149414981,1339,1339,1339,1339,0
20240304,104200,149414981,1339,1336,1339,1334,2001
20240304,104100,146744955,1344,1344,1344,1344,5
20240304,104000,146738235,1344,1344,1344,1344,3
20240304,103900,146734203,1344,1336,1344,1336,104
20240304,103800,146595251,1343,1340,1343,1340,550
20240304,103700,145856712,1334,1342,1342,1334,714
20240304,103600,144903712,1340,1340,1341,1340,525
20240304,103500,144199847,1340,1338,1340,1337,24
20240304,103400,144167701,1340,1337,1340,1337,6
20240304,103300,144159676,1337,1337,1340,1337,96
20240304,103200,144031319,1337,1337,1337,1337,59
20240304,103100,143952436,1337,1337,1337,1336,273
20240304,103000,143587481,1340,1340,1340,1340,200
20240304,102900,143319481,1340,1337,1340,1337,5
20240304,102800,143312793,1340,1336,1340,1336,71
20240304,102700,143217928,1336,1336,1336,1336,65
20240304,102600,143131088,1337,1336,1337,1336,1720
20240304,102500,140832876,1335,1333,1335,1333,18
20240304,102400,140808870,1334,1334,1334,1332,147
20240304,102300,140612781,1334,1333,1334,1333,12
20240304,102200,140596784,1332,1332,1332,1332,0
20240304,102100,140596784,1332,1332,1332,1332,31
20240304,102000,140555492,1332,1333,1334,1331,42
20240304,101900,140499563,1334,1333,1334,1333,166
20240304,101800,140278284,1334,1330,1334,1330,751
20240304,101700,139277187,1330,1332,1333,1329,2399
20240304,101600,136084383,1333,1333,1333,1332,613
20240304,101500,135267494,1333,1331,1333,1331,969
20240304,101400,133977592,1332,1331,1332,1331,854
20240304,101300,132840717,1331,1331,1331,1329,11243
20240304,101200,117883760,1331,1331,1331,1331,3010
20240304,101100,113877450,1331,1331,1333,1330,1836
20240304,101000,111431118,1333,1334,1334,1330,8052
20240304,100900,100710359,1336,1336,1337,1335,1926
20240304,100800,98138635,1336,1336,1337,1336,1074
20240304,100700,96703770,1339,1336,1339,1336,452
20240304,100600,96099865,1336,1340,1341,1336,5595
20240304,100500,88616483,1340,1339,1341,1339,843
20240304,100400,87486938,1340,1341,1342,1339,1248
20240304,100300,85813916,1341,1341,1341,1341,159
20240304,100200,85600697,1341,1344,1344,1341,22
20240304,100100,85571132,1344,1344,1344,1344,11
20240304,100000,85556348,1344,1344,1344,1343,46
20240304,095900,85494546,1340,1340,1340,1340,176
20240304,095800,85258706,1340,1339,1340,1339,421
20240304,095700,84694787,1339,1341,1341,1337,4779
20240304,095600,78291481,1342,1347,1347,1342,3673
20240304,095500,73353309,1347,1353,1353,1347,6632
20240304,095400,64396903,1356,1356,1356,1356,77
20240304,095300,64292491,1356,1356,1356,1356,10
20240304,095200,64278931,1356,1356,1356,1356,5
20240304,095100,64272151,1356,1356,1356,1353,62
20240304,095000,64188229,1356,1355,1356,1353,447
20240304,094900,63582697,1356,1355,1357,1352,1222
20240304,094800,61928984,1355,1359,1359,1355,4611
20240304,094700,55676174,1363,1363,1363,1363,20
20240304,094600,55648914,1359,1359,1359,1359,220
20240304,094500,55349934,1362,1364,1364,1362,78
20240304,094400,55243688,1365,1360,1365,1359,522
20240304,094300,54533621,1362,1362,1362,1360,1624
20240304,094200,52323387,1362,1363,1363,1362,50
20240304,094100,52255239,1362,1363,1365,1362,86
20240304,094000,52137932,1363,1366,1366,1363,71
20240304,093900,52041021,1366,1366,1367,1366,800
20240304,093800,50948072,1366,1366,1366,1366,0
20240304,093700,50948072,1366,1366,1366,1366,0
20240304,093600,50948072,1366,1366,1366,1366,1
20240304,093500,50946706,1366,1360,1366,1359,2201
20240304,093400,47953650,1360,1367,1367,1360,701
20240304,093300,46995390,1368,1368,1368,1368,0
20240304,093200,46995390,1368,1368,1368,1368,0
20240304,093100,46995390,1368,1368,1368,1368,0
20240304,093000,46995390,1368,1368,1368,1368,0
20240304,092900,46995390,1368,1368,1368,1368,0
20240304,092800,46995390,1368,1368,1368,1368,30
20240304,092700,46954350,1359,1360,1360,1359,1292
20240304,092600,45198076,1368,1368,1368,1368,0
20240304,092500,45198076,1368,1368,1368,1368,1
20240304,092400,45196708,1360,1368,1368,1360,180
20240304,092300,44951226,1368,1359,1368,1359,13
20240304,092200,44933455,1364,1364,1364,1364,100
20240304,092100,44797055,1364,1368,1368,1364,5073
20240304,092000,37877129,1364,1364,1364,1364,0
20240304,091900,37877129,1364,1364,1365,1364,1953
20240304,091800,35212564,1364,1364,1364,1364,0
20240304,091700,35212564,1364,1360,1364,1359,532
20240304,091600,34489058,1360,1360,1360,1360,0
20240304,091500,34489058,1360,1360,1360,1360,0
20240304,091400,34489058,1360,1365,1365,1360,3013
20240304,091300,30387223,1365,1367,1367,1365,1972
20240304,091200,27693093,1369,1371,1371,1369,7955
20240304,091100,16788256,1375,1374,1375,1374,1144
20240304,091000,15215880,1373,1371,1373,1371,2458
20240304,090900,11843734,1371,1371,1371,1371,307
20240304,090800,11422837,1371,1371,1371,1371,0
20240304,090700,11422837,1371,1371,1371,1366,929
20240304,090600,10153733,1371,1371,1371,1371,600
20240304,090500,9331133,1371,1371,1371,1371,992
20240304,090400,7971101,1371,1371,1371,1371,735
20240304,090300,6963416,1371,1371,1371,1371,50
20240304,090200,6894866,1371,1371,1371,1371,300
20240304,090100,6483566,1371,1374,1374,1371,8
20240304,090000,6472595,1365,1360,1366,1360,4758