KissMeData/225430/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,204200,62359875,915,915,915,915,1313
20240321,204100,62359875,915,915,915,915,0
20240321,204000,62359875,915,915,915,915,0
20240321,203900,62359875,915,915,915,915,0
20240321,203800,62359875,915,915,915,915,0
20240321,203700,62359875,915,915,915,915,0
20240321,203600,62359875,915,915,915,915,0
20240321,203500,62359875,915,915,915,915,0
20240321,203400,62359875,915,915,915,915,0
20240321,203300,62359875,915,915,915,915,0
20240321,203200,62359875,915,915,915,915,0
20240321,203100,62359875,915,915,915,915,0
20240321,203000,62359875,915,915,915,915,0
20240321,202900,62359875,915,915,915,915,0
20240321,202800,62359875,915,915,915,915,0
20240321,202700,62359875,915,915,915,915,0
20240321,202600,62359875,915,915,915,915,0
20240321,202500,62359875,915,915,915,915,0
20240321,202400,62359875,915,915,915,915,0
20240321,202300,62359875,915,915,915,915,0
20240321,202200,62359875,915,915,915,915,0
20240321,202100,62359875,915,915,915,915,0
20240321,202000,62359875,915,915,915,915,0
20240321,201900,62359875,915,915,915,915,0
20240321,201800,62359875,915,915,915,915,0
20240321,201700,62359875,915,915,915,915,0
20240321,201600,62359875,915,915,915,915,0
20240321,201500,62359875,915,915,915,915,0
20240321,201400,62359875,915,915,915,915,0
20240321,201300,62359875,915,915,915,915,0
20240321,201200,62359875,915,915,915,915,1313
20240321,201100,62359875,915,915,915,915,0
20240321,201000,62359875,915,915,915,915,0
20240321,200900,62359875,915,915,915,915,0
20240321,200800,62359875,915,915,915,915,0
20240321,200700,62359875,915,915,915,915,0
20240321,200600,62359875,915,915,915,915,0
20240321,200500,62359875,915,915,915,915,0
20240321,200400,62359875,915,915,915,915,0
20240321,200300,62359875,915,915,915,915,0
20240321,200200,62359875,915,915,915,915,0
20240321,200100,62359875,915,915,915,915,0
20240321,200000,62359875,915,915,915,915,0
20240321,195900,62359875,915,915,915,915,0
20240321,195800,62359875,915,915,915,915,0
20240321,195700,62359875,915,915,915,915,0
20240321,195600,62359875,915,915,915,915,0
20240321,195500,62359875,915,915,915,915,0
20240321,195400,62359875,915,915,915,915,0
20240321,195300,62359875,915,915,915,915,0
20240321,195200,62359875,915,915,915,915,0
20240321,195100,62359875,915,915,915,915,0
20240321,195000,62359875,915,915,915,915,0
20240321,194900,62359875,915,915,915,915,0
20240321,194800,62359875,915,915,915,915,0
20240321,194700,62359875,915,915,915,915,0
20240321,194600,62359875,915,915,915,915,0
20240321,194500,62359875,915,915,915,915,0
20240321,194400,62359875,915,915,915,915,0
20240321,194300,62359875,915,915,915,915,0
20240321,194200,62359875,915,915,915,915,1313
20240321,194100,62359875,915,915,915,915,0
20240321,194000,62359875,915,915,915,915,0
20240321,193900,62359875,915,915,915,915,0
20240321,193800,62359875,915,915,915,915,0
20240321,193700,62359875,915,915,915,915,0
20240321,193600,62359875,915,915,915,915,0
20240321,193500,62359875,915,915,915,915,0
20240321,193400,62359875,915,915,915,915,0
20240321,193300,62359875,915,915,915,915,0
20240321,193200,62359875,915,915,915,915,0
20240321,193100,62359875,915,915,915,915,0
20240321,193000,62359875,915,915,915,915,0
20240321,192900,62359875,915,915,915,915,0
20240321,192800,62359875,915,915,915,915,0
20240321,192700,62359875,915,915,915,915,0
20240321,192600,62359875,915,915,915,915,0
20240321,192500,62359875,915,915,915,915,0
20240321,192400,62359875,915,915,915,915,0
20240321,192300,62359875,915,915,915,915,0
20240321,192200,62359875,915,915,915,915,0
20240321,192100,62359875,915,915,915,915,0
20240321,192000,62359875,915,915,915,915,0
20240321,191900,62359875,915,915,915,915,0
20240321,191800,62359875,915,915,915,915,0
20240321,191700,62359875,915,915,915,915,0
20240321,191600,62359875,915,915,915,915,0
20240321,191500,62359875,915,915,915,915,0
20240321,191400,62359875,915,915,915,915,0
20240321,191300,62359875,915,915,915,915,0
20240321,191200,62359875,915,915,915,915,1313
20240321,191100,62359875,915,915,915,915,0
20240321,191000,62359875,915,915,915,915,0
20240321,190900,62359875,915,915,915,915,0
20240321,190800,62359875,915,915,915,915,0
20240321,190700,62359875,915,915,915,915,0
20240321,190600,62359875,915,915,915,915,0
20240321,190500,62359875,915,915,915,915,0
20240321,190400,62359875,915,915,915,915,0
20240321,190300,62359875,915,915,915,915,0
20240321,190200,62359875,915,915,915,915,0
20240321,190100,62359875,915,915,915,915,0
20240321,190000,62359875,915,915,915,915,0
20240321,185900,62359875,915,915,915,915,0
20240321,185800,62359875,915,915,915,915,0
20240321,185700,62359875,915,915,915,915,0
20240321,185600,62359875,915,915,915,915,0
20240321,185500,62359875,915,915,915,915,0
20240321,185400,62359875,915,915,915,915,0
20240321,185300,62359875,915,915,915,915,0
20240321,185200,62359875,915,915,915,915,0
20240321,185100,62359875,915,915,915,915,0
20240321,185000,62359875,915,915,915,915,0
20240321,184900,62359875,915,915,915,915,0
20240321,184800,62359875,915,915,915,915,0
20240321,184700,62359875,915,915,915,915,0
20240321,184600,62359875,915,915,915,915,0
20240321,184500,62359875,915,915,915,915,0
20240321,184400,62359875,915,915,915,915,0
20240321,184300,62359875,915,915,915,915,0
20240321,184200,62359875,915,915,915,915,1313
20240321,184100,62359875,915,915,915,915,0
20240321,184000,62359875,915,915,915,915,0
20240321,183900,62359875,915,915,915,915,0
20240321,183800,62359875,915,915,915,915,0
20240321,183700,62359875,915,915,915,915,0
20240321,183600,62359875,915,915,915,915,0
20240321,183500,62359875,915,915,915,915,0
20240321,183400,62359875,915,915,915,915,0
20240321,183300,62359875,915,915,915,915,0
20240321,183200,62359875,915,915,915,915,0
20240321,183100,62359875,915,915,915,915,0
20240321,183000,62359875,915,915,915,915,0
20240321,182900,62359875,915,915,915,915,0
20240321,182800,62359875,915,915,915,915,0
20240321,182700,62359875,915,915,915,915,0
20240321,182600,62359875,915,915,915,915,0
20240321,182500,62359875,915,915,915,915,0
20240321,182400,62359875,915,915,915,915,0
20240321,182300,62359875,915,915,915,915,0
20240321,182200,62359875,915,915,915,915,0
20240321,182100,62359875,915,915,915,915,0
20240321,182000,62359875,915,915,915,915,0
20240321,181900,62359875,915,915,915,915,0
20240321,181800,62359875,915,915,915,915,0
20240321,181700,62359875,915,915,915,915,0
20240321,181600,62359875,915,915,915,915,0
20240321,181500,62359875,915,915,915,915,0
20240321,181400,62359875,915,915,915,915,0
20240321,181300,62359875,915,915,915,915,0
20240321,181200,62359875,915,915,915,915,1313
20240321,181100,62359875,915,915,915,915,0
20240321,181000,62359875,915,915,915,915,0
20240321,180900,62359875,915,915,915,915,0
20240321,180800,62359875,915,915,915,915,0
20240321,180700,62359875,915,915,915,915,0
20240321,180600,62359875,915,915,915,915,0
20240321,180500,62359875,915,915,915,915,0
20240321,180400,62359875,915,915,915,915,0
20240321,180300,62359875,915,915,915,915,0
20240321,180200,62359875,915,915,915,915,0
20240321,180100,62359875,915,915,915,915,0
20240321,180000,62359875,915,915,915,915,0
20240321,175900,62359875,915,915,915,915,0
20240321,175800,62359875,915,915,915,915,0
20240321,175700,62359875,915,915,915,915,0
20240321,175600,62359875,915,915,915,915,0
20240321,175500,62359875,915,915,915,915,0
20240321,175400,62359875,915,915,915,915,0
20240321,175300,62359875,915,915,915,915,0
20240321,175200,62359875,915,915,915,915,0
20240321,175100,62359875,915,915,915,915,0
20240321,175000,62359875,915,915,915,915,0
20240321,174900,62359875,915,915,915,915,0
20240321,174800,62359875,915,915,915,915,0
20240321,174700,62359875,915,915,915,915,0
20240321,174600,62359875,915,915,915,915,0
20240321,174500,62359875,915,915,915,915,0
20240321,174400,62359875,915,915,915,915,0
20240321,174300,62359875,915,915,915,915,0
20240321,174200,62359875,915,915,915,915,1313
20240321,174100,62359875,915,915,915,915,0
20240321,174000,62359875,915,915,915,915,0
20240321,173900,62359875,915,915,915,915,0
20240321,173800,62359875,915,915,915,915,0
20240321,173700,62359875,915,915,915,915,0
20240321,173600,62359875,915,915,915,915,0
20240321,173500,62359875,915,915,915,915,0
20240321,173400,62359875,915,915,915,915,0
20240321,173300,62359875,915,915,915,915,0
20240321,173200,62359875,915,915,915,915,0
20240321,173100,62359875,915,915,915,915,0
20240321,173000,62359875,915,915,915,915,0
20240321,172900,62359875,915,915,915,915,0
20240321,172800,62359875,915,915,915,915,0
20240321,172700,62359875,915,915,915,915,0
20240321,172600,62359875,915,915,915,915,0
20240321,172500,62359875,915,915,915,915,0
20240321,172400,62359875,915,915,915,915,0
20240321,172300,62359875,915,915,915,915,0
20240321,172200,62359875,915,915,915,915,0
20240321,172100,62359875,915,915,915,915,0
20240321,172000,62359875,915,915,915,915,0
20240321,171900,62359875,915,915,915,915,0
20240321,171800,62359875,915,915,915,915,0
20240321,171700,62359875,915,915,915,915,0
20240321,171600,62359875,915,915,915,915,0
20240321,171500,62359875,915,915,915,915,0
20240321,171400,62359875,915,915,915,915,0
20240321,171300,62359875,915,915,915,915,0
20240321,171200,62359875,915,915,915,915,1313
20240321,171100,62359875,915,915,915,915,0
20240321,171000,62359875,915,915,915,915,0
20240321,170900,62359875,915,915,915,915,0
20240321,170800,62359875,915,915,915,915,0
20240321,170700,62359875,915,915,915,915,0
20240321,170600,62359875,915,915,915,915,0
20240321,170500,62359875,915,915,915,915,0
20240321,170400,62359875,915,915,915,915,0
20240321,170300,62359875,915,915,915,915,0
20240321,170200,62359875,915,915,915,915,0
20240321,170100,62359875,915,915,915,915,0
20240321,170000,62359875,915,915,915,915,0
20240321,165900,62359875,915,915,915,915,0
20240321,165800,62359875,915,915,915,915,0
20240321,165700,62359875,915,915,915,915,0
20240321,165600,62359875,915,915,915,915,0
20240321,165500,62359875,915,915,915,915,0
20240321,165400,62359875,915,915,915,915,0
20240321,165300,62359875,915,915,915,915,0
20240321,165200,62359875,915,915,915,915,0
20240321,165100,62359875,915,915,915,915,0
20240321,165000,62359875,915,915,915,915,0
20240321,164900,62359875,915,915,915,915,0
20240321,164800,62359875,915,915,915,915,0
20240321,164700,62359875,915,915,915,915,0
20240321,164600,62359875,915,915,915,915,0
20240321,164500,62359875,915,915,915,915,0
20240321,164400,62359875,915,915,915,915,0
20240321,164300,62359875,915,915,915,915,0
20240321,164200,62359875,915,915,915,915,1313
20240321,164100,62359875,915,915,915,915,0
20240321,164000,62359875,915,915,915,915,0
20240321,163900,62359875,915,915,915,915,0
20240321,163800,62359875,915,915,915,915,0
20240321,163700,62359875,915,915,915,915,0
20240321,163600,62359875,915,915,915,915,0
20240321,163500,62359875,915,915,915,915,0
20240321,163400,62359875,915,915,915,915,0
20240321,163300,62359875,915,915,915,915,0
20240321,163200,62359875,915,915,915,915,0
20240321,163100,62359875,915,915,915,915,0
20240321,163000,62359875,915,915,915,915,0
20240321,162900,62359875,915,915,915,915,0
20240321,162800,62359875,915,915,915,915,0
20240321,162700,62359875,915,915,915,915,0
20240321,162600,62359875,915,915,915,915,0
20240321,162500,62359875,915,915,915,915,0
20240321,162400,62359875,915,915,915,915,0
20240321,162300,62359875,915,915,915,915,0
20240321,162200,62359875,915,915,915,915,0
20240321,162100,62359875,915,915,915,915,0
20240321,162000,62359875,915,915,915,915,0
20240321,161900,62359875,915,915,915,915,0
20240321,161800,62359875,915,915,915,915,0
20240321,161700,62359875,915,915,915,915,0
20240321,161600,62359875,915,915,915,915,0
20240321,161500,62359875,915,915,915,915,0
20240321,161400,62359875,915,915,915,915,0
20240321,161300,62359875,915,915,915,915,0
20240321,161200,62359875,915,915,915,915,1313
20240321,161100,62359875,915,915,915,915,0
20240321,161000,62359875,915,915,915,915,0
20240321,160900,62359875,915,915,915,915,0
20240321,160800,62359875,915,915,915,915,0
20240321,160700,62359875,915,915,915,915,0
20240321,160600,62359875,915,915,915,915,0
20240321,160500,62359875,915,915,915,915,0
20240321,160400,62359875,915,915,915,915,0
20240321,160300,62359875,915,915,915,915,0
20240321,160200,62359875,915,915,915,915,0
20240321,160100,62359875,915,915,915,915,0
20240321,160000,62359875,915,915,915,915,0
20240321,155900,62359875,915,915,915,915,0
20240321,155800,62359875,915,915,915,915,0
20240321,155700,62359875,915,915,915,915,0
20240321,155600,62359875,915,915,915,915,0
20240321,155500,62359875,915,915,915,915,0
20240321,155400,62359875,915,915,915,915,0
20240321,155300,62359875,915,915,915,915,0
20240321,155200,62359875,915,915,915,915,0
20240321,155100,62359875,915,915,915,915,0
20240321,155000,62359875,915,915,915,915,0
20240321,154900,62359875,915,915,915,915,0
20240321,154800,62359875,915,915,915,915,0
20240321,154700,62359875,915,915,915,915,0
20240321,154600,62359875,915,915,915,915,0
20240321,154500,62359875,915,915,915,915,0
20240321,154400,62359875,915,915,915,915,0
20240321,154300,62359875,915,915,915,915,0
20240321,154200,62359875,915,915,915,915,1313
20240321,154100,62359875,915,915,915,915,0
20240321,154000,62359875,915,915,915,915,0
20240321,153900,62359875,915,915,915,915,0
20240321,153800,62359875,915,915,915,915,0
20240321,153700,62359875,915,915,915,915,0
20240321,153600,62359875,915,915,915,915,0
20240321,153500,62359875,915,915,915,915,0
20240321,153400,62359875,915,915,915,915,0
20240321,153300,62359875,915,915,915,915,0
20240321,153200,62359875,915,915,915,915,0
20240321,153100,62359875,915,915,915,915,0
20240321,153000,62359875,915,915,915,915,1313
20240321,152900,61158480,915,915,915,915,0
20240321,152800,61158480,915,915,915,915,0
20240321,152700,61158480,915,915,915,915,0
20240321,152600,61158480,915,915,915,915,0
20240321,152500,61158480,915,915,915,915,0
20240321,152400,61158480,915,915,915,915,0
20240321,152300,61158480,915,915,915,915,0
20240321,152200,61158480,915,915,915,915,0
20240321,152100,61158480,915,915,915,915,0
20240321,152000,61158480,915,915,915,915,0
20240321,151900,61158480,915,915,915,915,0
20240321,151800,61158480,915,915,915,915,90
20240321,151700,61076130,915,915,915,915,0
20240321,151600,61076130,915,915,915,915,0
20240321,151500,61076130,915,915,915,915,0
20240321,151400,61076130,915,915,915,915,0
20240321,151300,61076130,915,915,915,915,0
20240321,151200,61076130,915,915,915,915,0
20240321,151100,61076130,915,914,915,914,301
20240321,151000,60801015,915,915,915,915,0
20240321,150900,60801015,915,915,915,915,0
20240321,150800,60801015,915,914,915,914,12
20240321,150700,60790045,915,914,915,914,26
20240321,150600,60766280,915,915,915,915,50
20240321,150500,60720530,913,915,915,913,50
20240321,150400,60674804,915,915,915,915,0
20240321,150300,60674804,915,915,915,915,0
20240321,150200,60674804,915,915,915,915,0
20240321,150100,60674804,915,913,915,913,2
20240321,150000,60672976,912,912,912,912,0
20240321,145900,60672976,912,912,912,912,0
20240321,145800,60672976,912,912,912,912,0
20240321,145700,60672976,912,913,913,912,514
20240321,145600,60203928,914,914,914,914,195
20240321,145500,60025698,914,914,914,914,0
20240321,145400,60025698,914,914,914,914,0
20240321,145300,60025698,914,914,914,914,0
20240321,145200,60025698,914,914,914,914,0
20240321,145100,60025698,914,914,914,914,0
20240321,145000,60025698,914,914,914,914,0
20240321,144900,60025698,914,914,914,914,0
20240321,144800,60025698,914,914,914,914,0
20240321,144700,60025698,914,914,914,914,0
20240321,144600,60025698,914,914,914,914,1
20240321,144500,60024784,914,914,914,914,60
20240321,144400,59969944,914,914,914,914,120
20240321,144300,59860264,914,914,914,914,0
20240321,144200,59860264,914,914,914,914,0
20240321,144100,59860264,914,914,914,914,0
20240321,144000,59860264,914,914,914,914,0
20240321,143900,59860264,914,914,914,914,0
20240321,143800,59860264,914,914,914,914,2
20240321,143700,59858436,915,915,915,915,0
20240321,143600,59858436,915,915,915,915,0
20240321,143500,59858436,915,915,915,915,91
20240321,143400,59775171,915,915,915,915,0
20240321,143300,59775171,915,915,915,915,98
20240321,143200,59685501,915,915,915,915,0
20240321,143100,59685501,915,915,915,915,0
20240321,143000,59685501,915,915,915,915,0
20240321,142900,59685501,915,915,915,915,0
20240321,142800,59685501,915,915,915,915,0
20240321,142700,59685501,915,915,915,915,0
20240321,142600,59685501,915,915,915,915,0
20240321,142500,59685501,915,915,915,915,0
20240321,142400,59685501,915,915,915,915,0
20240321,142300,59685501,915,915,915,915,0
20240321,142200,59685501,915,915,915,915,1239
20240321,142100,58551816,915,915,915,915,3250
20240321,142000,55578066,915,915,915,915,100
20240321,141900,55486566,915,915,915,915,128
20240321,141800,55369446,915,915,915,915,0
20240321,141700,55369446,915,915,915,915,0
20240321,141600,55369446,915,915,915,915,0
20240321,141500,55369446,915,915,915,915,0
20240321,141400,55369446,915,915,915,915,5
20240321,141300,55364871,915,915,915,915,0
20240321,141200,55364871,915,915,915,915,0
20240321,141100,55364871,915,915,915,915,0
20240321,141000,55364871,915,915,915,915,0
20240321,140900,55364871,915,915,915,915,0
20240321,140800,55364871,915,915,915,915,0
20240321,140700,55364871,915,915,915,915,3825
20240321,140600,51864996,915,915,915,915,7
20240321,140500,51858591,915,915,915,915,1
20240321,140400,51857676,915,915,915,915,0
20240321,140300,51857676,915,915,915,915,6
20240321,140200,51852186,915,915,915,915,0
20240321,140100,51852186,915,914,915,914,93
20240321,140000,51767093,914,914,914,914,0
20240321,135900,51767093,914,914,914,914,0
20240321,135800,51767093,914,914,914,914,1
20240321,135700,51766179,911,911,911,911,0
20240321,135600,51766179,911,912,912,911,1000
20240321,135500,50855029,915,915,915,915,0
20240321,135400,50855029,915,915,915,915,0
20240321,135300,50855029,915,915,915,915,0
20240321,135200,50855029,915,915,915,915,0
20240321,135100,50855029,915,915,915,915,2
20240321,135000,50853199,914,913,914,913,11200
20240321,134900,40617337,913,913,913,913,0
20240321,134800,40617337,913,913,913,913,1
20240321,134700,40616424,911,911,911,911,1
20240321,134600,40615513,911,911,911,911,0
20240321,134500,40615513,911,911,911,911,0
20240321,134400,40615513,911,911,911,911,0
20240321,134300,40615513,911,911,911,911,0
20240321,134200,40615513,911,911,911,911,0
20240321,134100,40615513,911,911,911,911,0
20240321,134000,40615513,911,911,911,911,2701
20240321,133900,38154902,910,911,911,910,119
20240321,133800,38046544,911,912,912,911,355
20240321,133700,37723138,912,912,912,912,50
20240321,133600,37677538,912,912,912,912,0
20240321,133500,37677538,912,912,912,912,0
20240321,133400,37677538,912,912,912,912,55
20240321,133300,37627378,913,913,913,913,0
20240321,133200,37627378,913,913,913,913,0
20240321,133100,37627378,913,913,913,913,0
20240321,133000,37627378,913,913,913,913,6
20240321,132900,37621900,914,914,914,914,94
20240321,132800,37535984,913,913,913,913,0
20240321,132700,37535984,913,913,913,913,0
20240321,132600,37535984,913,913,913,913,0
20240321,132500,37535984,913,913,913,913,0
20240321,132400,37535984,913,913,913,913,0
20240321,132300,37535984,913,913,913,913,0
20240321,132200,37535984,913,913,913,913,37
20240321,132100,37502203,913,913,913,913,0
20240321,132000,37502203,913,913,913,913,0
20240321,131900,37502203,913,913,913,913,0
20240321,131800,37502203,913,914,914,913,26
20240321,131700,37478447,913,913,913,913,8
20240321,131600,37471143,914,914,914,914,32
20240321,131500,37441895,914,914,914,914,0
20240321,131400,37441895,914,914,914,914,0
20240321,131300,37441895,914,914,914,914,0
20240321,131200,37441895,914,914,914,914,0
20240321,131100,37441895,914,914,914,914,0
20240321,131000,37441895,914,914,914,914,2
20240321,130900,37440067,914,914,914,914,0
20240321,130800,37440067,914,914,914,914,671
20240321,130700,36826773,914,914,914,914,0
20240321,130600,36826773,914,914,914,914,0
20240321,130500,36826773,914,914,914,914,42
20240321,130400,36788385,914,914,914,914,64
20240321,130300,36729889,915,915,915,915,5
20240321,130200,36725314,915,915,915,915,355
20240321,130100,36400489,914,914,914,914,3
20240321,130000,36397747,914,914,914,914,0
20240321,125900,36397747,914,914,914,914,66
20240321,125800,36337423,914,914,914,914,0
20240321,125700,36337423,914,914,914,914,0
20240321,125600,36337423,914,914,914,914,27
20240321,125500,36312745,914,914,914,914,2
20240321,125400,36310917,914,914,914,914,6
20240321,125300,36305433,914,914,914,914,135
20240321,125200,36182043,914,914,914,914,0
20240321,125100,36182043,914,914,914,914,0
20240321,125000,36182043,914,914,914,914,0
20240321,124900,36182043,914,914,914,914,0
20240321,124800,36182043,914,914,914,914,0
20240321,124700,36182043,914,914,914,914,0
20240321,124600,36182043,914,914,914,914,0
20240321,124500,36182043,914,914,914,914,0
20240321,124400,36182043,914,914,914,914,0
20240321,124300,36182043,914,914,914,914,0
20240321,124200,36182043,914,914,914,914,0
20240321,124100,36182043,914,914,914,914,0
20240321,124000,36182043,914,914,914,914,0
20240321,123900,36182043,914,914,914,914,124
20240321,123800,36068707,914,914,914,914,0
20240321,123700,36068707,914,914,914,914,0
20240321,123600,36068707,914,914,914,914,0
20240321,123500,36068707,914,914,914,914,10
20240321,123400,36059567,914,914,914,914,0
20240321,123300,36059567,914,914,914,914,0
20240321,123200,36059567,914,914,914,914,0
20240321,123100,36059567,914,914,914,914,0
20240321,123000,36059567,914,914,914,914,0
20240321,122900,36059567,914,914,914,914,0
20240321,122800,36059567,914,914,914,914,0
20240321,122700,36059567,914,914,914,914,0
20240321,122600,36059567,914,914,914,914,4
20240321,122500,36055911,914,914,914,914,5
20240321,122400,36051341,914,914,914,914,0
20240321,122300,36051341,914,914,914,914,0
20240321,122200,36051341,914,914,914,914,0
20240321,122100,36051341,914,914,914,914,0
20240321,122000,36051341,914,914,914,914,0
20240321,121900,36051341,914,914,914,914,0
20240321,121800,36051341,914,914,914,914,0
20240321,121700,36051341,914,914,914,914,0
20240321,121600,36051341,914,914,914,914,300
20240321,121500,35777141,911,911,911,911,0
20240321,121400,35777141,911,911,911,911,0
20240321,121300,35777141,911,911,911,911,0
20240321,121200,35777141,911,911,911,911,0
20240321,121100,35777141,911,911,911,911,0
20240321,121000,35777141,911,911,911,911,0
20240321,120900,35777141,911,911,911,911,0
20240321,120800,35777141,911,911,911,911,0
20240321,120700,35777141,911,911,911,911,0
20240321,120600,35777141,911,911,911,911,0
20240321,120500,35777141,911,911,911,911,0
20240321,120400,35777141,911,911,911,911,0
20240321,120300,35777141,911,911,911,911,0
20240321,120200,35777141,911,911,911,911,0
20240321,120100,35777141,911,911,911,911,0
20240321,120000,35777141,911,911,911,911,0
20240321,115900,35777141,911,911,911,911,0
20240321,115800,35777141,911,911,911,911,489
20240321,115700,35331662,911,912,912,911,190
20240321,115600,35158535,914,914,914,914,0
20240321,115500,35158535,914,914,914,914,0
20240321,115400,35158535,914,914,914,914,0
20240321,115300,35158535,914,914,914,914,0
20240321,115200,35158535,914,914,914,914,0
20240321,115100,35158535,914,914,914,914,0
20240321,115000,35158535,914,914,914,914,0
20240321,114900,35158535,914,914,914,914,0
20240321,114800,35158535,914,914,914,914,0
20240321,114700,35158535,914,912,914,912,80
20240321,114600,35085573,911,912,912,911,181
20240321,114500,34920562,913,913,914,913,102
20240321,114400,34827421,913,913,913,913,405
20240321,114300,34457656,913,913,913,913,0
20240321,114200,34457656,913,913,913,913,10
20240321,114100,34448526,913,913,913,913,2
20240321,114000,34446700,912,912,912,912,0
20240321,113900,34446700,912,912,912,912,0
20240321,113800,34446700,912,912,912,912,0
20240321,113700,34446700,912,912,912,912,0
20240321,113600,34446700,912,911,912,911,1085
20240321,113500,33457659,910,910,910,910,1177
20240321,113400,32386589,910,909,910,909,10699
20240321,113300,22651499,909,909,909,909,790
20240321,113200,21933389,909,909,909,909,0
20240321,113100,21933389,909,909,909,909,0
20240321,113000,21933389,909,909,909,909,1094
20240321,112900,20938943,909,909,909,909,0
20240321,112800,20938943,909,909,909,909,0
20240321,112700,20938943,909,909,909,909,0
20240321,112600,20938943,909,909,909,909,0
20240321,112500,20938943,909,908,909,908,1100
20240321,112400,19939192,909,909,909,909,0
20240321,112300,19939192,909,909,909,909,0
20240321,112200,19939192,909,909,909,909,0
20240321,112100,19939192,909,909,909,909,0
20240321,112000,19939192,909,909,909,909,2
20240321,111900,19937374,908,908,908,908,0
20240321,111800,19937374,908,908,908,908,0
20240321,111700,19937374,908,908,908,908,0
20240321,111600,19937374,908,908,908,908,0
20240321,111500,19937374,908,908,908,908,0
20240321,111400,19937374,908,908,908,908,0
20240321,111300,19937374,908,908,908,908,0
20240321,111200,19937374,908,908,908,908,24
20240321,111100,19915582,908,908,908,908,0
20240321,111000,19915582,908,908,908,908,0
20240321,110900,19915582,908,908,908,908,88
20240321,110800,19835678,908,908,908,908,0
20240321,110700,19835678,908,908,908,908,0
20240321,110600,19835678,908,908,908,908,0
20240321,110500,19835678,908,908,908,908,64
20240321,110400,19777566,908,908,908,908,0
20240321,110300,19777566,908,908,908,908,0
20240321,110200,19777566,908,908,908,908,53
20240321,110100,19729442,908,908,908,908,0
20240321,110000,19729442,908,908,908,908,0
20240321,105900,19729442,908,908,908,908,0
20240321,105800,19729442,908,908,908,908,0
20240321,105700,19729442,908,908,908,908,0
20240321,105600,19729442,908,908,908,908,0
20240321,105500,19729442,908,908,908,908,0
20240321,105400,19729442,908,908,908,908,0
20240321,105300,19729442,908,908,908,908,0
20240321,105200,19729442,908,908,908,908,0
20240321,105100,19729442,908,908,908,908,0
20240321,105000,19729442,908,908,908,908,0
20240321,104900,19729442,908,908,908,908,2
20240321,104800,19727626,903,903,903,903,0
20240321,104700,19727626,903,903,903,903,0
20240321,104600,19727626,903,903,903,903,0
20240321,104500,19727626,903,903,903,903,0
20240321,104400,19727626,903,903,903,903,0
20240321,104300,19727626,903,903,903,903,0
20240321,104200,19727626,903,903,903,903,0
20240321,104100,19727626,903,903,903,903,0
20240321,104000,19727626,903,903,903,903,0
20240321,103900,19727626,903,903,903,903,0
20240321,103800,19727626,903,903,903,903,0
20240321,103700,19727626,903,903,903,903,0
20240321,103600,19727626,903,903,903,903,0
20240321,103500,19727626,903,903,903,903,200
20240321,103400,19547026,909,909,909,909,0
20240321,103300,19547026,909,909,909,909,0
20240321,103200,19547026,909,909,909,909,0
20240321,103100,19547026,909,909,909,909,229
20240321,103000,19338865,909,909,909,909,0
20240321,102900,19338865,909,909,909,909,0
20240321,102800,19338865,909,909,909,909,0
20240321,102700,19338865,909,909,909,909,0
20240321,102600,19338865,909,909,909,909,0
20240321,102500,19338865,909,909,909,909,0
20240321,102400,19338865,909,909,909,909,0
20240321,102300,19338865,909,909,909,909,0
20240321,102200,19338865,909,909,909,909,0
20240321,102100,19338865,909,909,909,909,0
20240321,102000,19338865,909,909,909,909,0
20240321,101900,19338865,909,909,909,909,0
20240321,101800,19338865,909,909,909,909,0
20240321,101700,19338865,909,909,909,909,0
20240321,101600,19338865,909,909,909,909,0
20240321,101500,19338865,909,909,909,909,0
20240321,101400,19338865,909,909,909,909,0
20240321,101300,19338865,909,909,909,909,3
20240321,101200,19336138,902,902,902,902,0
20240321,101100,19336138,902,906,906,902,740
20240321,101000,18668240,910,910,910,910,0
20240321,100900,18668240,910,910,910,910,0
20240321,100800,18668240,910,910,910,910,0
20240321,100700,18668240,910,910,910,910,1
20240321,100600,18667330,910,910,910,910,0
20240321,100500,18667330,910,910,910,910,0
20240321,100400,18667330,910,910,910,910,9423
20240321,100300,10092400,910,910,910,910,0
20240321,100200,10092400,910,910,910,910,0
20240321,100100,10092400,910,910,910,910,0
20240321,100000,10092400,910,910,910,910,0
20240321,095900,10092400,910,910,910,910,1795
20240321,095800,8458950,910,910,910,910,0
20240321,095700,8458950,910,910,910,910,0
20240321,095600,8458950,910,910,910,910,2
20240321,095500,8457130,910,910,910,910,0
20240321,095400,8457130,910,910,910,910,0
20240321,095300,8457130,910,910,910,910,10
20240321,095200,8448030,910,910,910,910,5
20240321,095100,8443480,910,910,910,910,0
20240321,095000,8443480,910,909,910,909,300
20240321,094900,8170481,902,902,902,902,0
20240321,094800,8170481,902,902,902,902,0
20240321,094700,8170481,902,902,902,902,0
20240321,094600,8170481,902,902,902,902,0
20240321,094500,8170481,902,902,902,902,0
20240321,094400,8170481,902,902,902,902,0
20240321,094300,8170481,902,902,902,902,0
20240321,094200,8170481,902,902,902,902,0
20240321,094100,8170481,902,902,902,902,0
20240321,094000,8170481,902,902,902,902,0
20240321,093900,8170481,902,902,902,902,0
20240321,093800,8170481,902,902,902,902,0
20240321,093700,8170481,902,902,902,902,0
20240321,093600,8170481,902,902,902,902,0
20240321,093500,8170481,902,902,902,902,0
20240321,093400,8170481,902,902,902,902,0
20240321,093300,8170481,902,902,902,902,0
20240321,093200,8170481,902,902,902,902,0
20240321,093100,8170481,902,902,902,902,525
20240321,093000,7696931,902,902,902,902,110
20240321,092900,7597711,902,902,902,902,2365
20240321,092800,5464481,902,902,902,902,0
20240321,092700,5464481,902,902,902,902,0
20240321,092600,5464481,902,902,902,902,0
20240321,092500,5464481,902,903,903,902,500
20240321,092400,5013298,902,902,902,902,0
20240321,092300,5013298,902,902,902,902,0
20240321,092200,5013298,902,902,902,902,0
20240321,092100,5013298,902,902,902,902,0
20240321,092000,5013298,902,902,902,902,0
20240321,091900,5013298,902,907,907,902,910
20240321,091800,4191907,907,907,907,907,40
20240321,091700,4155627,906,906,906,906,0
20240321,091600,4155627,906,906,906,906,1
20240321,091500,4154721,910,910,910,910,0
20240321,091400,4154721,910,909,910,909,146
20240321,091300,4021975,909,909,909,909,0
20240321,091200,4021975,909,909,909,909,86
20240321,091100,3943801,907,907,907,907,11
20240321,091000,3933824,909,909,909,909,0
20240321,090900,3933824,909,909,909,909,0
20240321,090800,3933824,909,909,909,909,100
20240321,090700,3842924,909,909,909,909,3
20240321,090600,3840197,909,908,909,908,161
20240321,090500,3693911,908,908,908,908,0
20240321,090400,3693911,908,908,908,908,1
20240321,090300,3693003,908,908,908,908,4
20240321,090200,3689371,909,903,909,902,77
20240321,090100,3619873,902,906,906,902,3860
20240321,090000,134653,907,910,910,907,148