KissMeData/065650/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,194100,612996739,1344,1344,1344,1344,1558
20240320,194000,612996739,1344,1344,1344,1344,0
20240320,193900,612996739,1344,1344,1344,1344,0
20240320,193800,612996739,1344,1344,1344,1344,0
20240320,193700,612996739,1344,1344,1344,1344,0
20240320,193600,612996739,1344,1344,1344,1344,0
20240320,193500,612996739,1344,1344,1344,1344,0
20240320,193400,612996739,1344,1344,1344,1344,0
20240320,193300,612996739,1344,1344,1344,1344,0
20240320,193200,612996739,1344,1344,1344,1344,0
20240320,193100,612996739,1344,1344,1344,1344,0
20240320,193000,612996739,1344,1344,1344,1344,0
20240320,192900,612996739,1344,1344,1344,1344,0
20240320,192800,612996739,1344,1344,1344,1344,0
20240320,192700,612996739,1344,1344,1344,1344,0
20240320,192600,612996739,1344,1344,1344,1344,0
20240320,192500,612996739,1344,1344,1344,1344,0
20240320,192400,612996739,1344,1344,1344,1344,0
20240320,192300,612996739,1344,1344,1344,1344,0
20240320,192200,612996739,1344,1344,1344,1344,0
20240320,192100,612996739,1344,1344,1344,1344,0
20240320,192000,612996739,1344,1344,1344,1344,0
20240320,191900,612996739,1344,1344,1344,1344,0
20240320,191800,612996739,1344,1344,1344,1344,0
20240320,191700,612996739,1344,1344,1344,1344,0
20240320,191600,612996739,1344,1344,1344,1344,0
20240320,191500,612996739,1344,1344,1344,1344,0
20240320,191400,612996739,1344,1344,1344,1344,0
20240320,191300,612996739,1344,1344,1344,1344,0
20240320,191200,612996739,1344,1344,1344,1344,0
20240320,191100,612996739,1344,1344,1344,1344,1558
20240320,191000,612996739,1344,1344,1344,1344,0
20240320,190900,612996739,1344,1344,1344,1344,0
20240320,190800,612996739,1344,1344,1344,1344,0
20240320,190700,612996739,1344,1344,1344,1344,0
20240320,190600,612996739,1344,1344,1344,1344,0
20240320,190500,612996739,1344,1344,1344,1344,0
20240320,190400,612996739,1344,1344,1344,1344,0
20240320,190300,612996739,1344,1344,1344,1344,0
20240320,190200,612996739,1344,1344,1344,1344,0
20240320,190100,612996739,1344,1344,1344,1344,0
20240320,190000,612996739,1344,1344,1344,1344,0
20240320,185900,612996739,1344,1344,1344,1344,0
20240320,185800,612996739,1344,1344,1344,1344,0
20240320,185700,612996739,1344,1344,1344,1344,0
20240320,185600,612996739,1344,1344,1344,1344,0
20240320,185500,612996739,1344,1344,1344,1344,0
20240320,185400,612996739,1344,1344,1344,1344,0
20240320,185300,612996739,1344,1344,1344,1344,0
20240320,185200,612996739,1344,1344,1344,1344,0
20240320,185100,612996739,1344,1344,1344,1344,0
20240320,185000,612996739,1344,1344,1344,1344,0
20240320,184900,612996739,1344,1344,1344,1344,0
20240320,184800,612996739,1344,1344,1344,1344,0
20240320,184700,612996739,1344,1344,1344,1344,0
20240320,184600,612996739,1344,1344,1344,1344,0
20240320,184500,612996739,1344,1344,1344,1344,0
20240320,184400,612996739,1344,1344,1344,1344,0
20240320,184300,612996739,1344,1344,1344,1344,0
20240320,184200,612996739,1344,1344,1344,1344,0
20240320,184100,612996739,1344,1344,1344,1344,1558
20240320,184000,612996739,1344,1344,1344,1344,0
20240320,183900,612996739,1344,1344,1344,1344,0
20240320,183800,612996739,1344,1344,1344,1344,0
20240320,183700,612996739,1344,1344,1344,1344,0
20240320,183600,612996739,1344,1344,1344,1344,0
20240320,183500,612996739,1344,1344,1344,1344,0
20240320,183400,612996739,1344,1344,1344,1344,0
20240320,183300,612996739,1344,1344,1344,1344,0
20240320,183200,612996739,1344,1344,1344,1344,0
20240320,183100,612996739,1344,1344,1344,1344,0
20240320,183000,612996739,1344,1344,1344,1344,0
20240320,182900,612996739,1344,1344,1344,1344,0
20240320,182800,612996739,1344,1344,1344,1344,0
20240320,182700,612996739,1344,1344,1344,1344,0
20240320,182600,612996739,1344,1344,1344,1344,0
20240320,182500,612996739,1344,1344,1344,1344,0
20240320,182400,612996739,1344,1344,1344,1344,0
20240320,182300,612996739,1344,1344,1344,1344,0
20240320,182200,612996739,1344,1344,1344,1344,0
20240320,182100,612996739,1344,1344,1344,1344,0
20240320,182000,612996739,1344,1344,1344,1344,0
20240320,181900,612996739,1344,1344,1344,1344,0
20240320,181800,612996739,1344,1344,1344,1344,0
20240320,181700,612996739,1344,1344,1344,1344,0
20240320,181600,612996739,1344,1344,1344,1344,0
20240320,181500,612996739,1344,1344,1344,1344,0
20240320,181400,612996739,1344,1344,1344,1344,0
20240320,181300,612996739,1344,1344,1344,1344,0
20240320,181200,612996739,1344,1344,1344,1344,0
20240320,181100,612996739,1344,1344,1344,1344,1558
20240320,181000,612996739,1344,1344,1344,1344,0
20240320,180900,612996739,1344,1344,1344,1344,0
20240320,180800,612996739,1344,1344,1344,1344,0
20240320,180700,612996739,1344,1344,1344,1344,0
20240320,180600,612996739,1344,1344,1344,1344,0
20240320,180500,612996739,1344,1344,1344,1344,0
20240320,180400,612996739,1344,1344,1344,1344,0
20240320,180300,612996739,1344,1344,1344,1344,0
20240320,180200,612996739,1344,1344,1344,1344,0
20240320,180100,612996739,1344,1344,1344,1344,0
20240320,180000,612996739,1344,1344,1344,1344,0
20240320,175900,612996739,1344,1344,1344,1344,0
20240320,175800,612996739,1344,1344,1344,1344,0
20240320,175700,612996739,1344,1344,1344,1344,0
20240320,175600,612996739,1344,1344,1344,1344,0
20240320,175500,612996739,1344,1344,1344,1344,0
20240320,175400,612996739,1344,1344,1344,1344,0
20240320,175300,612996739,1344,1344,1344,1344,0
20240320,175200,612996739,1344,1344,1344,1344,0
20240320,175100,612996739,1344,1344,1344,1344,0
20240320,175000,612996739,1344,1344,1344,1344,0
20240320,174900,612996739,1344,1344,1344,1344,0
20240320,174800,612996739,1344,1344,1344,1344,0
20240320,174700,612996739,1344,1344,1344,1344,0
20240320,174600,612996739,1344,1344,1344,1344,0
20240320,174500,612996739,1344,1344,1344,1344,0
20240320,174400,612996739,1344,1344,1344,1344,0
20240320,174300,612996739,1344,1344,1344,1344,0
20240320,174200,612996739,1344,1344,1344,1344,0
20240320,174100,612996739,1344,1344,1344,1344,1558
20240320,174000,612996739,1344,1344,1344,1344,0
20240320,173900,612996739,1344,1344,1344,1344,0
20240320,173800,612996739,1344,1344,1344,1344,0
20240320,173700,612996739,1344,1344,1344,1344,0
20240320,173600,612996739,1344,1344,1344,1344,0
20240320,173500,612996739,1344,1344,1344,1344,0
20240320,173400,612996739,1344,1344,1344,1344,0
20240320,173300,612996739,1344,1344,1344,1344,0
20240320,173200,612996739,1344,1344,1344,1344,0
20240320,173100,612996739,1344,1344,1344,1344,0
20240320,173000,612996739,1344,1344,1344,1344,0
20240320,172900,612996739,1344,1344,1344,1344,0
20240320,172800,612996739,1344,1344,1344,1344,0
20240320,172700,612996739,1344,1344,1344,1344,0
20240320,172600,612996739,1344,1344,1344,1344,0
20240320,172500,612996739,1344,1344,1344,1344,0
20240320,172400,612996739,1344,1344,1344,1344,0
20240320,172300,612996739,1344,1344,1344,1344,0
20240320,172200,612996739,1344,1344,1344,1344,0
20240320,172100,612996739,1344,1344,1344,1344,0
20240320,172000,612996739,1344,1344,1344,1344,0
20240320,171900,612996739,1344,1344,1344,1344,0
20240320,171800,612996739,1344,1344,1344,1344,0
20240320,171700,612996739,1344,1344,1344,1344,0
20240320,171600,612996739,1344,1344,1344,1344,0
20240320,171500,612996739,1344,1344,1344,1344,0
20240320,171400,612996739,1344,1344,1344,1344,0
20240320,171300,612996739,1344,1344,1344,1344,0
20240320,171200,612996739,1344,1344,1344,1344,0
20240320,171100,612996739,1344,1344,1344,1344,1558
20240320,171000,612996739,1344,1344,1344,1344,0
20240320,170900,612996739,1344,1344,1344,1344,0
20240320,170800,612996739,1344,1344,1344,1344,0
20240320,170700,612996739,1344,1344,1344,1344,0
20240320,170600,612996739,1344,1344,1344,1344,0
20240320,170500,612996739,1344,1344,1344,1344,0
20240320,170400,612996739,1344,1344,1344,1344,0
20240320,170300,612996739,1344,1344,1344,1344,0
20240320,170200,612996739,1344,1344,1344,1344,0
20240320,170100,612996739,1344,1344,1344,1344,0
20240320,170000,612996739,1344,1344,1344,1344,0
20240320,165900,612996739,1344,1344,1344,1344,0
20240320,165800,612996739,1344,1344,1344,1344,0
20240320,165700,612996739,1344,1344,1344,1344,0
20240320,165600,612996739,1344,1344,1344,1344,0
20240320,165500,612996739,1344,1344,1344,1344,0
20240320,165400,612996739,1344,1344,1344,1344,0
20240320,165300,612996739,1344,1344,1344,1344,0
20240320,165200,612996739,1344,1344,1344,1344,0
20240320,165100,612996739,1344,1344,1344,1344,0
20240320,165000,612996739,1344,1344,1344,1344,0
20240320,164900,612996739,1344,1344,1344,1344,0
20240320,164800,612996739,1344,1344,1344,1344,0
20240320,164700,612996739,1344,1344,1344,1344,0
20240320,164600,612996739,1344,1344,1344,1344,0
20240320,164500,612996739,1344,1344,1344,1344,0
20240320,164400,612996739,1344,1344,1344,1344,0
20240320,164300,612996739,1344,1344,1344,1344,0
20240320,164200,612996739,1344,1344,1344,1344,0
20240320,164100,612996739,1344,1344,1344,1344,1558
20240320,164000,612996739,1344,1344,1344,1344,0
20240320,163900,612996739,1344,1344,1344,1344,0
20240320,163800,612996739,1344,1344,1344,1344,0
20240320,163700,612996739,1344,1344,1344,1344,0
20240320,163600,612996739,1344,1344,1344,1344,0
20240320,163500,612996739,1344,1344,1344,1344,0
20240320,163400,612996739,1344,1344,1344,1344,0
20240320,163300,612996739,1344,1344,1344,1344,0
20240320,163200,612996739,1344,1344,1344,1344,0
20240320,163100,612996739,1344,1344,1344,1344,0
20240320,163000,612996739,1344,1344,1344,1344,0
20240320,162900,612996739,1344,1344,1344,1344,0
20240320,162800,612996739,1344,1344,1344,1344,0
20240320,162700,612996739,1344,1344,1344,1344,0
20240320,162600,612996739,1344,1344,1344,1344,0
20240320,162500,612996739,1344,1344,1344,1344,0
20240320,162400,612996739,1344,1344,1344,1344,0
20240320,162300,612996739,1344,1344,1344,1344,0
20240320,162200,612996739,1344,1344,1344,1344,0
20240320,162100,612996739,1344,1344,1344,1344,0
20240320,162000,612996739,1344,1344,1344,1344,0
20240320,161900,612996739,1344,1344,1344,1344,0
20240320,161800,612996739,1344,1344,1344,1344,0
20240320,161700,612996739,1344,1344,1344,1344,0
20240320,161600,612996739,1344,1344,1344,1344,0
20240320,161500,612996739,1344,1344,1344,1344,0
20240320,161400,612996739,1344,1344,1344,1344,0
20240320,161300,612996739,1344,1344,1344,1344,0
20240320,161200,612996739,1344,1344,1344,1344,0
20240320,161100,612996739,1344,1344,1344,1344,1558
20240320,161000,612996739,1344,1344,1344,1344,0
20240320,160900,612996739,1344,1344,1344,1344,0
20240320,160800,612996739,1344,1344,1344,1344,0
20240320,160700,612996739,1344,1344,1344,1344,0
20240320,160600,612996739,1344,1344,1344,1344,0
20240320,160500,612996739,1344,1344,1344,1344,0
20240320,160400,612996739,1344,1344,1344,1344,0
20240320,160300,612996739,1344,1344,1344,1344,0
20240320,160200,612996739,1344,1344,1344,1344,0
20240320,160100,612996739,1344,1344,1344,1344,0
20240320,160000,612996739,1344,1344,1344,1344,0
20240320,155900,612996739,1344,1344,1344,1344,0
20240320,155800,612996739,1344,1344,1344,1344,0
20240320,155700,612996739,1344,1344,1344,1344,0
20240320,155600,612996739,1344,1344,1344,1344,0
20240320,155500,612996739,1344,1344,1344,1344,0
20240320,155400,612996739,1344,1344,1344,1344,0
20240320,155300,612996739,1344,1344,1344,1344,0
20240320,155200,612996739,1344,1344,1344,1344,0
20240320,155100,612996739,1344,1344,1344,1344,0
20240320,155000,612996739,1344,1344,1344,1344,0
20240320,154900,612996739,1344,1344,1344,1344,0
20240320,154800,612996739,1344,1344,1344,1344,0
20240320,154700,612996739,1344,1344,1344,1344,0
20240320,154600,612996739,1344,1344,1344,1344,0
20240320,154500,612996739,1344,1344,1344,1344,0
20240320,154400,612996739,1344,1344,1344,1344,0
20240320,154300,612996739,1344,1344,1344,1344,0
20240320,154200,612996739,1344,1344,1344,1344,0
20240320,154100,612996739,1344,1344,1344,1344,1558
20240320,154000,612996739,1344,1344,1344,1344,0
20240320,153900,612996739,1344,1344,1344,1344,0
20240320,153800,612996739,1344,1344,1344,1344,0
20240320,153700,612996739,1344,1344,1344,1344,0
20240320,153600,612996739,1344,1344,1344,1344,0
20240320,153500,612996739,1344,1344,1344,1344,0
20240320,153400,612996739,1344,1344,1344,1344,0
20240320,153300,612996739,1344,1344,1344,1344,0
20240320,153200,612996739,1344,1344,1344,1344,0
20240320,153100,612996739,1344,1344,1344,1344,0
20240320,153000,612996739,1344,1344,1344,1344,1558
20240320,152900,610902787,1347,1347,1347,1347,0
20240320,152800,610902787,1347,1347,1347,1347,0
20240320,152700,610902787,1347,1347,1347,1347,0
20240320,152600,610902787,1347,1347,1347,1347,0
20240320,152500,610902787,1347,1347,1347,1347,0
20240320,152400,610902787,1347,1347,1347,1347,0
20240320,152300,610902787,1347,1347,1347,1347,0
20240320,152200,610902787,1347,1347,1347,1347,0
20240320,152100,610902787,1347,1347,1347,1347,0
20240320,152000,610902787,1347,1347,1347,1347,0
20240320,151900,610902787,1347,1339,1348,1336,5542
20240320,151800,603495509,1349,1345,1349,1345,4836
20240320,151700,596984993,1345,1338,1345,1336,11445
20240320,151600,581663699,1350,1350,1350,1350,0
20240320,151500,581663699,1350,1347,1350,1347,2018
20240320,151400,578943656,1347,1337,1347,1337,306
20240320,151300,578532416,1345,1345,1345,1337,3830
20240320,151200,573411644,1347,1347,1347,1347,100
20240320,151100,573276944,1347,1345,1347,1337,4015
20240320,151000,567906397,1349,1349,1350,1340,6917
20240320,150900,558615016,1351,1350,1351,1350,2
20240320,150800,558612315,1351,1357,1357,1349,27
20240320,150700,558575836,1355,1350,1358,1350,1213
20240320,150600,556933619,1352,1352,1352,1345,6052
20240320,150500,548753821,1341,1350,1353,1341,1964
20240320,150400,546105700,1350,1350,1350,1350,0
20240320,150300,546105700,1350,1350,1350,1350,0
20240320,150200,546105700,1350,1340,1350,1340,3964
20240320,150100,540775253,1340,1336,1340,1336,1174
20240320,150000,539206781,1336,1336,1340,1335,2212
20240320,145900,536253005,1336,1341,1341,1336,27193
20240320,145800,499835609,1342,1346,1346,1342,9578
20240320,145700,486975353,1346,1346,1346,1346,100
20240320,145600,486840753,1346,1346,1346,1346,0
20240320,145500,486840753,1346,1346,1346,1346,800
20240320,145400,485763953,1344,1344,1344,1344,0
20240320,145300,485763953,1344,1344,1344,1344,250
20240320,145200,485427953,1346,1346,1346,1346,300
20240320,145100,485024153,1346,1346,1346,1346,0
20240320,145000,485024153,1346,1346,1346,1346,0
20240320,144900,485024153,1346,1346,1346,1346,0
20240320,144800,485024153,1346,1346,1346,1346,58
20240320,144700,484946085,1346,1346,1346,1346,0
20240320,144600,484946085,1346,1346,1346,1346,0
20240320,144500,484946085,1346,1347,1347,1346,14940
20240320,144400,464836763,1346,1346,1346,1346,50
20240320,144300,464769463,1345,1345,1345,1345,619
20240320,144200,463936908,1344,1343,1344,1342,1302
20240320,144100,462188053,1343,1343,1343,1343,3071
20240320,144000,458063700,1343,1348,1348,1343,17191
20240320,143900,434918690,1349,1348,1349,1348,661
20240320,143800,434027660,1349,1349,1349,1349,3280
20240320,143700,429602940,1349,1350,1350,1349,1060
20240320,143600,428172210,1350,1352,1352,1350,6809
20240320,143500,418977742,1353,1355,1355,1353,2055
20240320,143400,416195769,1355,1355,1355,1355,30
20240320,143300,416155119,1355,1355,1355,1355,100
20240320,143200,416019619,1355,1355,1355,1355,100
20240320,143100,415884119,1355,1355,1355,1355,700
20240320,143000,414935619,1355,1355,1355,1355,100
20240320,142900,414800119,1355,1355,1355,1355,4
20240320,142800,414794699,1363,1363,1363,1363,0
20240320,142700,414794699,1363,1354,1363,1354,8970
20240320,142600,402612867,1354,1355,1355,1354,12
20240320,142500,402596609,1355,1355,1355,1355,100
20240320,142400,402461109,1355,1355,1355,1355,4610
20240320,142300,396214559,1350,1350,1350,1350,0
20240320,142200,396214559,1350,1350,1350,1350,0
20240320,142100,396214559,1350,1350,1350,1350,0
20240320,142000,396214559,1350,1350,1350,1350,150
20240320,141900,396012059,1350,1350,1350,1350,10
20240320,141800,395998559,1355,1355,1355,1355,0
20240320,141700,395998559,1355,1355,1355,1355,1000
20240320,141600,394643559,1355,1355,1355,1355,0
20240320,141500,394643559,1355,1355,1355,1355,0
20240320,141400,394643559,1355,1355,1355,1355,0
20240320,141300,394643559,1355,1355,1355,1355,100
20240320,141200,394508059,1355,1355,1355,1355,0
20240320,141100,394508059,1355,1355,1355,1355,0
20240320,141000,394508059,1355,1355,1355,1355,0
20240320,140900,394508059,1355,1353,1355,1353,2
20240320,140800,394505351,1353,1353,1353,1353,0
20240320,140700,394505351,1353,1353,1353,1353,4172
20240320,140600,388860635,1353,1353,1353,1353,1
20240320,140500,388859282,1349,1349,1349,1349,0
20240320,140400,388859282,1349,1349,1349,1349,0
20240320,140300,388859282,1349,1349,1349,1349,0
20240320,140200,388859282,1349,1349,1349,1349,0
20240320,140100,388859282,1349,1349,1349,1349,0
20240320,140000,388859282,1349,1349,1349,1349,0
20240320,135900,388859282,1349,1349,1349,1349,0
20240320,135800,388859282,1349,1349,1349,1349,13
20240320,135700,388841745,1349,1349,1349,1349,0
20240320,135600,388841745,1349,1349,1349,1349,0
20240320,135500,388841745,1349,1349,1349,1349,0
20240320,135400,388841745,1349,1349,1349,1349,0
20240320,135300,388841745,1349,1349,1349,1349,0
20240320,135200,388841745,1349,1349,1349,1349,210
20240320,135100,388558455,1348,1348,1348,1348,0
20240320,135000,388558455,1348,1348,1348,1348,0
20240320,134900,388558455,1348,1348,1348,1348,0
20240320,134800,388558455,1348,1348,1348,1348,100
20240320,134700,388423655,1348,1350,1350,1348,4741
20240320,134600,382028465,1351,1351,1351,1351,1140
20240320,134500,380488325,1353,1353,1353,1353,1
20240320,134400,380486972,1351,1351,1351,1351,0
20240320,134300,380486972,1351,1351,1351,1351,0
20240320,134200,380486972,1351,1351,1351,1351,0
20240320,134100,380486972,1351,1351,1351,1351,0
20240320,134000,380486972,1351,1352,1353,1351,126
20240320,133900,380316564,1351,1351,1351,1351,0
20240320,133800,380316564,1351,1351,1351,1351,3
20240320,133700,380312511,1351,1351,1351,1351,0
20240320,133600,380312511,1351,1351,1351,1351,27
20240320,133500,380276034,1351,1351,1351,1351,0
20240320,133400,380276034,1351,1351,1351,1351,0
20240320,133300,380276034,1351,1351,1351,1351,2
20240320,133200,380273332,1351,1351,1351,1351,0
20240320,133100,380273332,1351,1351,1351,1351,0
20240320,133000,380273332,1351,1351,1352,1351,33
20240320,132900,380228746,1351,1351,1351,1351,20
20240320,132800,380201726,1351,1351,1351,1351,10
20240320,132700,380188216,1350,1350,1350,1350,26
20240320,132600,380153116,1350,1350,1350,1350,0
20240320,132500,380153116,1350,1350,1350,1350,0
20240320,132400,380153116,1350,1350,1350,1350,0
20240320,132300,380153116,1350,1350,1350,1350,0
20240320,132200,380153116,1350,1350,1350,1350,0
20240320,132100,380153116,1350,1350,1350,1350,0
20240320,132000,380153116,1350,1350,1350,1350,0
20240320,131900,380153116,1350,1350,1350,1350,0
20240320,131800,380153116,1350,1350,1350,1350,4
20240320,131700,380147716,1350,1350,1350,1350,0
20240320,131600,380147716,1350,1350,1350,1350,0
20240320,131500,380147716,1350,1351,1351,1350,105
20240320,131400,380005962,1353,1353,1353,1353,0
20240320,131300,380005962,1353,1353,1353,1353,0
20240320,131200,380005962,1353,1353,1353,1353,0
20240320,131100,380005962,1353,1353,1353,1353,0
20240320,131000,380005962,1353,1353,1353,1353,0
20240320,130900,380005962,1353,1353,1353,1353,4
20240320,130800,380000550,1353,1353,1353,1353,0
20240320,130700,380000550,1353,1353,1353,1353,0
20240320,130600,380000550,1353,1353,1353,1353,428
20240320,130500,379421466,1345,1348,1348,1345,4000
20240320,130400,374040902,1356,1356,1356,1356,0
20240320,130300,374040902,1356,1356,1356,1356,0
20240320,130200,374040902,1356,1356,1356,1356,651
20240320,130100,373158146,1357,1357,1357,1357,0
20240320,130000,373158146,1357,1357,1357,1357,0
20240320,125900,373158146,1357,1357,1357,1357,0
20240320,125800,373158146,1357,1353,1357,1353,320
20240320,125700,372724557,1348,1348,1348,1348,300
20240320,125600,372320157,1353,1353,1353,1353,0
20240320,125500,372320157,1353,1353,1353,1353,0
20240320,125400,372320157,1353,1353,1353,1353,10
20240320,125300,372306627,1348,1348,1348,1348,0
20240320,125200,372306627,1348,1352,1352,1348,530
20240320,125100,371590263,1352,1352,1352,1352,822
20240320,125000,370478919,1352,1352,1352,1352,0
20240320,124900,370478919,1352,1352,1352,1352,0
20240320,124800,370478919,1352,1352,1352,1352,18
20240320,124700,370454583,1352,1352,1353,1352,1674
20240320,124600,368190503,1352,1352,1352,1352,2888
20240320,124500,364285927,1352,1352,1352,1352,1000
20240320,124400,362933927,1345,1345,1345,1345,0
20240320,124300,362933927,1345,1345,1345,1345,300
20240320,124200,362530427,1352,1351,1352,1351,5000
20240320,124100,355770430,1350,1350,1350,1350,0
20240320,124000,355770430,1350,1350,1350,1350,0
20240320,123900,355770430,1350,1350,1350,1350,2638
20240320,123800,352209130,1350,1350,1350,1350,0
20240320,123700,352209130,1350,1350,1350,1350,0
20240320,123600,352209130,1350,1350,1350,1350,0
20240320,123500,352209130,1350,1350,1350,1350,11
20240320,123400,352194280,1350,1350,1350,1342,17771
20240320,123300,328294212,1350,1350,1350,1350,0
20240320,123200,328294212,1350,1350,1350,1350,5
20240320,123100,328287462,1344,1344,1344,1344,0
20240320,123000,328287462,1344,1344,1344,1344,0
20240320,122900,328287462,1344,1344,1344,1344,0
20240320,122800,328287462,1344,1344,1344,1344,1
20240320,122700,328286118,1350,1350,1350,1350,9
20240320,122600,328273968,1350,1350,1350,1350,1
20240320,122500,328272618,1344,1344,1344,1344,0
20240320,122400,328272618,1344,1344,1344,1344,4
20240320,122300,328267242,1344,1344,1344,1344,0
20240320,122200,328267242,1344,1344,1344,1344,0
20240320,122100,328267242,1344,1344,1344,1344,110
20240320,122000,328119402,1344,1344,1344,1344,2000
20240320,121900,325431402,1344,1344,1344,1344,0
20240320,121800,325431402,1344,1344,1344,1344,0
20240320,121700,325431402,1344,1344,1344,1344,0
20240320,121600,325431402,1344,1344,1344,1344,100
20240320,121500,325297002,1344,1344,1344,1344,0
20240320,121400,325297002,1344,1344,1344,1344,0
20240320,121300,325297002,1344,1344,1344,1344,0
20240320,121200,325297002,1344,1344,1344,1344,0
20240320,121100,325297002,1344,1344,1344,1344,89
20240320,121000,325177386,1350,1349,1350,1349,3653
20240320,120900,320249488,1349,1349,1349,1349,20
20240320,120800,320222508,1348,1348,1348,1348,0
20240320,120700,320222508,1348,1347,1348,1344,1256
20240320,120600,318530116,1344,1344,1344,1344,0
20240320,120500,318530116,1344,1344,1344,1344,0
20240320,120400,318530116,1344,1344,1344,1344,0
20240320,120300,318530116,1344,1344,1344,1344,0
20240320,120200,318530116,1344,1344,1344,1344,0
20240320,120100,318530116,1344,1344,1344,1344,0
20240320,120000,318530116,1344,1344,1344,1344,0
20240320,115900,318530116,1344,1344,1344,1344,0
20240320,115800,318530116,1344,1344,1344,1344,0
20240320,115700,318530116,1344,1344,1344,1344,670
20240320,115600,317629636,1344,1345,1345,1344,200
20240320,115500,317360715,1344,1344,1344,1344,0
20240320,115400,317360715,1344,1344,1344,1344,0
20240320,115300,317360715,1344,1344,1344,1344,0
20240320,115200,317360715,1344,1344,1344,1344,0
20240320,115100,317360715,1344,1344,1344,1344,0
20240320,115000,317360715,1344,1344,1344,1344,0
20240320,114900,317360715,1344,1344,1344,1344,0
20240320,114800,317360715,1344,1344,1344,1344,0
20240320,114700,317360715,1344,1344,1344,1344,2
20240320,114600,317358027,1343,1343,1343,1343,0
20240320,114500,317358027,1343,1343,1343,1343,0
20240320,114400,317358027,1343,1343,1343,1343,1000
20240320,114300,316015027,1347,1347,1347,1347,99
20240320,114200,315881674,1345,1345,1345,1345,0
20240320,114100,315881674,1345,1345,1345,1345,0
20240320,114000,315881674,1345,1345,1345,1345,0
20240320,113900,315881674,1345,1345,1345,1345,0
20240320,113800,315881674,1345,1345,1345,1345,0
20240320,113700,315881674,1345,1345,1345,1345,3700
20240320,113600,310905174,1342,1342,1342,1342,186
20240320,113500,310655562,1342,1342,1342,1342,1158
20240320,113400,309101526,1342,1342,1342,1342,0
20240320,113300,309101526,1342,1342,1342,1342,1201
20240320,113200,307489784,1342,1342,1342,1342,0
20240320,113100,307489784,1342,1343,1343,1342,150
20240320,113000,307288384,1343,1343,1343,1343,0
20240320,112900,307288384,1343,1344,1344,1343,6258
20240320,112800,298881366,1344,1344,1344,1344,0
20240320,112700,298881366,1344,1344,1344,1344,0
20240320,112600,298881366,1344,1344,1344,1344,50
20240320,112500,298814166,1344,1344,1344,1344,0
20240320,112400,298814166,1344,1345,1345,1344,453
20240320,112300,298205331,1344,1344,1344,1344,1000
20240320,112200,296861331,1344,1344,1344,1344,0
20240320,112100,296861331,1344,1344,1344,1344,0
20240320,112000,296861331,1344,1344,1344,1344,200
20240320,111900,296592531,1344,1344,1344,1344,201
20240320,111800,296322387,1347,1347,1347,1347,0
20240320,111700,296322387,1347,1347,1347,1347,0
20240320,111600,296322387,1347,1347,1347,1347,0
20240320,111500,296322387,1347,1347,1347,1347,1
20240320,111400,296321040,1344,1344,1344,1344,80
20240320,111300,296213520,1343,1343,1343,1343,0
20240320,111200,296213520,1343,1343,1343,1343,0
20240320,111100,296213520,1343,1343,1343,1343,0
20240320,111000,296213520,1343,1343,1343,1343,1
20240320,110900,296212177,1343,1343,1343,1343,0
20240320,110800,296212177,1343,1343,1343,1343,1100
20240320,110700,294734877,1343,1344,1344,1343,2114
20240320,110600,291894748,1344,1344,1344,1344,473
20240320,110500,291259036,1342,1342,1342,1342,0
20240320,110400,291259036,1342,1342,1342,1342,29
20240320,110300,291220118,1347,1347,1347,1347,0
20240320,110200,291220118,1347,1347,1347,1347,0
20240320,110100,291220118,1347,1344,1347,1344,5300
20240320,110000,284081131,1343,1343,1343,1343,100
20240320,105900,283946831,1343,1343,1343,1343,0
20240320,105800,283946831,1343,1341,1343,1341,3096
20240320,105700,279793166,1341,1341,1341,1341,80
20240320,105600,279685886,1341,1341,1341,1341,83
20240320,105500,279574583,1343,1343,1343,1343,0
20240320,105400,279574583,1343,1343,1343,1343,0
20240320,105300,279574583,1343,1343,1343,1343,0
20240320,105200,279574583,1343,1343,1343,1343,523
20240320,105100,278872194,1343,1343,1343,1343,1339
20240320,105000,277073917,1341,1343,1343,1341,2978
20240320,104900,273080405,1343,1343,1343,1343,505
20240320,104800,272402190,1341,1341,1341,1341,0
20240320,104700,272402190,1341,1341,1341,1341,500
20240320,104600,271731690,1341,1341,1341,1341,0
20240320,104500,271731690,1341,1341,1341,1341,33
20240320,104400,271687437,1341,1341,1341,1341,20
20240320,104300,271660617,1343,1341,1343,1340,1126
20240320,104200,270151604,1340,1342,1342,1340,5595
20240320,104100,262648975,1345,1345,1345,1345,0
20240320,104000,262648975,1345,1345,1345,1345,0
20240320,103900,262648975,1345,1345,1345,1345,265
20240320,103800,262292550,1345,1345,1345,1345,0
20240320,103700,262292550,1345,1345,1345,1345,0
20240320,103600,262292550,1345,1345,1345,1345,20
20240320,103500,262265650,1345,1345,1345,1342,5123
20240320,103400,255389515,1345,1347,1347,1345,442
20240320,103300,254795023,1345,1344,1345,1344,822
20240320,103200,253690215,1343,1345,1345,1343,3113
20240320,103100,249508886,1343,1345,1345,1343,15287
20240320,103000,228962303,1345,1345,1345,1345,1522
20240320,102900,226915213,1348,1348,1348,1348,4106
20240320,102800,221380325,1348,1347,1348,1346,10744
20240320,102700,206913184,1348,1355,1355,1348,11805
20240320,102600,190999974,1348,1349,1349,1348,533
20240320,102500,190281390,1348,1349,1349,1348,1690
20240320,102400,188003220,1349,1349,1349,1349,2000
20240320,102300,185305220,1348,1349,1349,1348,15700
20240320,102200,164131988,1350,1350,1350,1350,0
20240320,102100,164131988,1350,1352,1352,1350,10095
20240320,102000,150503088,1352,1352,1352,1352,0
20240320,101900,150503088,1352,1352,1352,1352,11
20240320,101800,150488216,1351,1351,1351,1351,0
20240320,101700,150488216,1351,1351,1351,1351,1978
20240320,101600,147815938,1351,1351,1351,1351,2300
20240320,101500,144708638,1352,1352,1352,1352,300
20240320,101400,144303038,1353,1353,1353,1353,0
20240320,101300,144303038,1353,1353,1353,1353,243
20240320,101200,143974259,1353,1353,1353,1353,300
20240320,101100,143568359,1353,1353,1353,1353,0
20240320,101000,143568359,1353,1353,1353,1353,505
20240320,100900,142885094,1353,1353,1353,1353,495
20240320,100800,142215359,1353,1350,1353,1350,2000
20240320,100700,139510859,1353,1353,1353,1353,920
20240320,100600,138266099,1356,1356,1356,1356,0
20240320,100500,138266099,1356,1356,1356,1356,0
20240320,100400,138266099,1356,1356,1356,1356,0
20240320,100300,138266099,1356,1356,1356,1356,0
20240320,100200,138266099,1356,1356,1356,1356,1025
20240320,100100,136876199,1349,1349,1349,1349,4000
20240320,100000,131480199,1349,1350,1350,1349,6000
20240320,095900,123384199,1350,1351,1351,1350,2000
20240320,095800,120683499,1356,1356,1356,1356,0
20240320,095700,120683499,1356,1349,1356,1349,16
20240320,095600,120661908,1349,1350,1350,1349,10000
20240320,095500,107170740,1357,1356,1357,1350,5147
20240320,095400,100219737,1356,1356,1356,1356,996
20240320,095300,98869161,1356,1356,1356,1356,1
20240320,095200,98867805,1351,1351,1351,1351,0
20240320,095100,98867805,1351,1351,1351,1351,502
20240320,095000,98189603,1356,1350,1356,1350,493
20240320,094900,97523453,1350,1351,1351,1350,300
20240320,094800,97118298,1356,1356,1356,1356,0
20240320,094700,97118298,1356,1356,1356,1356,0
20240320,094600,97118298,1356,1356,1356,1356,0
20240320,094500,97118298,1356,1354,1356,1354,2
20240320,094400,97115588,1349,1349,1349,1349,150
20240320,094300,96913238,1354,1353,1354,1353,3200
20240320,094200,92581886,1353,1353,1353,1353,0
20240320,094100,92581886,1353,1353,1353,1353,0
20240320,094000,92581886,1353,1353,1353,1353,1
20240320,093900,92580533,1351,1351,1351,1351,19
20240320,093800,92554864,1349,1348,1351,1348,824
20240320,093700,91443245,1349,1349,1349,1349,86
20240320,093600,91327231,1349,1348,1349,1348,38
20240320,093500,91275972,1348,1350,1350,1348,14100
20240320,093400,72261854,1350,1351,1351,1350,7335
20240320,093300,62359603,1351,1352,1352,1351,1103
20240320,093200,60869435,1354,1354,1354,1354,100
20240320,093100,60734035,1353,1353,1353,1353,0
20240320,093000,60734035,1353,1353,1353,1353,0
20240320,092900,60734035,1353,1354,1354,1353,1398
20240320,092800,58841844,1354,1354,1354,1354,0
20240320,092700,58841844,1354,1354,1354,1354,5
20240320,092600,58835074,1354,1354,1354,1354,1
20240320,092500,58833720,1354,1356,1356,1354,113
20240320,092400,58680618,1357,1357,1357,1357,9
20240320,092300,58668405,1352,1353,1353,1352,2966
20240320,092200,54657373,1374,1352,1374,1350,4260
20240320,092100,48848706,1355,1355,1355,1355,10
20240320,092000,48835156,1350,1350,1355,1350,1410
20240320,091900,46931606,1350,1352,1352,1350,2453
20240320,091800,43618419,1352,1355,1355,1352,1190
20240320,091700,42008939,1355,1357,1357,1355,233
20240320,091600,41692958,1357,1360,1360,1357,1328
20240320,091500,39890253,1364,1364,1364,1361,4712
20240320,091400,33474731,1363,1363,1363,1362,1245
20240320,091300,31778622,1363,1378,1378,1363,198
20240320,091200,31508098,1379,1379,1379,1379,0
20240320,091100,31508098,1379,1379,1380,1361,1319
20240320,091000,29688780,1361,1370,1379,1359,1334
20240320,090900,27857000,1359,1369,1370,1353,974
20240320,090800,26529882,1351,1351,1351,1351,0
20240320,090700,26529882,1351,1360,1361,1351,260
20240320,090600,26178576,1347,1347,1347,1347,0
20240320,090500,26178576,1347,1362,1362,1346,438
20240320,090400,25588728,1346,1343,1351,1343,471
20240320,090300,24954075,1342,1350,1350,1342,1764
20240320,090200,22578326,1350,1358,1358,1350,7455
20240320,090100,12512094,1358,1362,1362,1358,5334
20240320,090000,5254245,1362,1382,1382,1362,3079