KissMeData/065650/min/candle-20240326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,192700,1639656001,1502,1502,1502,1502,2717
20240326,192600,1639656001,1502,1502,1502,1502,0
20240326,192500,1639656001,1502,1502,1502,1502,0
20240326,192400,1639656001,1502,1502,1502,1502,0
20240326,192300,1639656001,1502,1502,1502,1502,0
20240326,192200,1639656001,1502,1502,1502,1502,0
20240326,192100,1639656001,1502,1502,1502,1502,0
20240326,192000,1639656001,1502,1502,1502,1502,0
20240326,191900,1639656001,1502,1502,1502,1502,0
20240326,191800,1639656001,1502,1502,1502,1502,0
20240326,191700,1639656001,1502,1502,1502,1502,0
20240326,191600,1639656001,1502,1502,1502,1502,0
20240326,191500,1639656001,1502,1502,1502,1502,0
20240326,191400,1639656001,1502,1502,1502,1502,0
20240326,191300,1639656001,1502,1502,1502,1502,0
20240326,191200,1639656001,1502,1502,1502,1502,0
20240326,191100,1639656001,1502,1502,1502,1502,0
20240326,191000,1639656001,1502,1502,1502,1502,0
20240326,190900,1639656001,1502,1502,1502,1502,0
20240326,190800,1639656001,1502,1502,1502,1502,0
20240326,190700,1639656001,1502,1502,1502,1502,0
20240326,190600,1639656001,1502,1502,1502,1502,0
20240326,190500,1639656001,1502,1502,1502,1502,0
20240326,190400,1639656001,1502,1502,1502,1502,0
20240326,190300,1639656001,1502,1502,1502,1502,0
20240326,190200,1639656001,1502,1502,1502,1502,0
20240326,190100,1639656001,1502,1502,1502,1502,0
20240326,190000,1639656001,1502,1502,1502,1502,0
20240326,185900,1639656001,1502,1502,1502,1502,0
20240326,185800,1639656001,1502,1502,1502,1502,0
20240326,185700,1639656001,1502,1502,1502,1502,2717
20240326,185600,1639656001,1502,1502,1502,1502,0
20240326,185500,1639656001,1502,1502,1502,1502,0
20240326,185400,1639656001,1502,1502,1502,1502,0
20240326,185300,1639656001,1502,1502,1502,1502,0
20240326,185200,1639656001,1502,1502,1502,1502,0
20240326,185100,1639656001,1502,1502,1502,1502,0
20240326,185000,1639656001,1502,1502,1502,1502,0
20240326,184900,1639656001,1502,1502,1502,1502,0
20240326,184800,1639656001,1502,1502,1502,1502,0
20240326,184700,1639656001,1502,1502,1502,1502,0
20240326,184600,1639656001,1502,1502,1502,1502,0
20240326,184500,1639656001,1502,1502,1502,1502,0
20240326,184400,1639656001,1502,1502,1502,1502,0
20240326,184300,1639656001,1502,1502,1502,1502,0
20240326,184200,1639656001,1502,1502,1502,1502,0
20240326,184100,1639656001,1502,1502,1502,1502,0
20240326,184000,1639656001,1502,1502,1502,1502,0
20240326,183900,1639656001,1502,1502,1502,1502,0
20240326,183800,1639656001,1502,1502,1502,1502,0
20240326,183700,1639656001,1502,1502,1502,1502,0
20240326,183600,1639656001,1502,1502,1502,1502,0
20240326,183500,1639656001,1502,1502,1502,1502,0
20240326,183400,1639656001,1502,1502,1502,1502,0
20240326,183300,1639656001,1502,1502,1502,1502,0
20240326,183200,1639656001,1502,1502,1502,1502,0
20240326,183100,1639656001,1502,1502,1502,1502,0
20240326,183000,1639656001,1502,1502,1502,1502,0
20240326,182900,1639656001,1502,1502,1502,1502,0
20240326,182800,1639656001,1502,1502,1502,1502,0
20240326,182700,1639656001,1502,1502,1502,1502,2717
20240326,182600,1639656001,1502,1502,1502,1502,0
20240326,182500,1639656001,1502,1502,1502,1502,0
20240326,182400,1639656001,1502,1502,1502,1502,0
20240326,182300,1639656001,1502,1502,1502,1502,0
20240326,182200,1639656001,1502,1502,1502,1502,0
20240326,182100,1639656001,1502,1502,1502,1502,0
20240326,182000,1639656001,1502,1502,1502,1502,0
20240326,181900,1639656001,1502,1502,1502,1502,0
20240326,181800,1639656001,1502,1502,1502,1502,0
20240326,181700,1639656001,1502,1502,1502,1502,0
20240326,181600,1639656001,1502,1502,1502,1502,0
20240326,181500,1639656001,1502,1502,1502,1502,0
20240326,181400,1639656001,1502,1502,1502,1502,0
20240326,181300,1639656001,1502,1502,1502,1502,0
20240326,181200,1639656001,1502,1502,1502,1502,0
20240326,181100,1639656001,1502,1502,1502,1502,0
20240326,181000,1639656001,1502,1502,1502,1502,0
20240326,180900,1639656001,1502,1502,1502,1502,0
20240326,180800,1639656001,1502,1502,1502,1502,0
20240326,180700,1639656001,1502,1502,1502,1502,0
20240326,180600,1639656001,1502,1502,1502,1502,0
20240326,180500,1639656001,1502,1502,1502,1502,0
20240326,180400,1639656001,1502,1502,1502,1502,0
20240326,180300,1639656001,1502,1502,1502,1502,0
20240326,180200,1639656001,1502,1502,1502,1502,0
20240326,180100,1639656001,1502,1502,1502,1502,0
20240326,180000,1639656001,1502,1502,1502,1502,0
20240326,175900,1639656001,1502,1502,1502,1502,0
20240326,175800,1639656001,1502,1502,1502,1502,0
20240326,175700,1639656001,1502,1502,1502,1502,2717
20240326,175600,1639656001,1502,1502,1502,1502,0
20240326,175500,1639656001,1502,1502,1502,1502,0
20240326,175400,1639656001,1502,1502,1502,1502,0
20240326,175300,1639656001,1502,1502,1502,1502,0
20240326,175200,1639656001,1502,1502,1502,1502,0
20240326,175100,1639656001,1502,1502,1502,1502,0
20240326,175000,1639656001,1502,1502,1502,1502,0
20240326,174900,1639656001,1502,1502,1502,1502,0
20240326,174800,1639656001,1502,1502,1502,1502,0
20240326,174700,1639656001,1502,1502,1502,1502,0
20240326,174600,1639656001,1502,1502,1502,1502,0
20240326,174500,1639656001,1502,1502,1502,1502,0
20240326,174400,1639656001,1502,1502,1502,1502,0
20240326,174300,1639656001,1502,1502,1502,1502,0
20240326,174200,1639656001,1502,1502,1502,1502,0
20240326,174100,1639656001,1502,1502,1502,1502,0
20240326,174000,1639656001,1502,1502,1502,1502,0
20240326,173900,1639656001,1502,1502,1502,1502,0
20240326,173800,1639656001,1502,1502,1502,1502,0
20240326,173700,1639656001,1502,1502,1502,1502,0
20240326,173600,1639656001,1502,1502,1502,1502,0
20240326,173500,1639656001,1502,1502,1502,1502,0
20240326,173400,1639656001,1502,1502,1502,1502,0
20240326,173300,1639656001,1502,1502,1502,1502,0
20240326,173200,1639656001,1502,1502,1502,1502,0
20240326,173100,1639656001,1502,1502,1502,1502,0
20240326,173000,1639656001,1502,1502,1502,1502,0
20240326,172900,1639656001,1502,1502,1502,1502,0
20240326,172800,1639656001,1502,1502,1502,1502,0
20240326,172700,1639656001,1502,1502,1502,1502,2717
20240326,172600,1639656001,1502,1502,1502,1502,0
20240326,172500,1639656001,1502,1502,1502,1502,0
20240326,172400,1639656001,1502,1502,1502,1502,0
20240326,172300,1639656001,1502,1502,1502,1502,0
20240326,172200,1639656001,1502,1502,1502,1502,0
20240326,172100,1639656001,1502,1502,1502,1502,0
20240326,172000,1639656001,1502,1502,1502,1502,0
20240326,171900,1639656001,1502,1502,1502,1502,0
20240326,171800,1639656001,1502,1502,1502,1502,0
20240326,171700,1639656001,1502,1502,1502,1502,0
20240326,171600,1639656001,1502,1502,1502,1502,0
20240326,171500,1639656001,1502,1502,1502,1502,0
20240326,171400,1639656001,1502,1502,1502,1502,0
20240326,171300,1639656001,1502,1502,1502,1502,0
20240326,171200,1639656001,1502,1502,1502,1502,0
20240326,171100,1639656001,1502,1502,1502,1502,0
20240326,171000,1639656001,1502,1502,1502,1502,0
20240326,170900,1639656001,1502,1502,1502,1502,0
20240326,170800,1639656001,1502,1502,1502,1502,0
20240326,170700,1639656001,1502,1502,1502,1502,0
20240326,170600,1639656001,1502,1502,1502,1502,0
20240326,170500,1639656001,1502,1502,1502,1502,0
20240326,170400,1639656001,1502,1502,1502,1502,0
20240326,170300,1639656001,1502,1502,1502,1502,0
20240326,170200,1639656001,1502,1502,1502,1502,0
20240326,170100,1639656001,1502,1502,1502,1502,0
20240326,170000,1639656001,1502,1502,1502,1502,0
20240326,165900,1639656001,1502,1502,1502,1502,0
20240326,165800,1639656001,1502,1502,1502,1502,0
20240326,165700,1639656001,1502,1502,1502,1502,2717
20240326,165600,1639656001,1502,1502,1502,1502,0
20240326,165500,1639656001,1502,1502,1502,1502,0
20240326,165400,1639656001,1502,1502,1502,1502,0
20240326,165300,1639656001,1502,1502,1502,1502,0
20240326,165200,1639656001,1502,1502,1502,1502,0
20240326,165100,1639656001,1502,1502,1502,1502,0
20240326,165000,1639656001,1502,1502,1502,1502,0
20240326,164900,1639656001,1502,1502,1502,1502,0
20240326,164800,1639656001,1502,1502,1502,1502,0
20240326,164700,1639656001,1502,1502,1502,1502,0
20240326,164600,1639656001,1502,1502,1502,1502,0
20240326,164500,1639656001,1502,1502,1502,1502,0
20240326,164400,1639656001,1502,1502,1502,1502,0
20240326,164300,1639656001,1502,1502,1502,1502,0
20240326,164200,1639656001,1502,1502,1502,1502,0
20240326,164100,1639656001,1502,1502,1502,1502,0
20240326,164000,1639656001,1502,1502,1502,1502,0
20240326,163900,1639656001,1502,1502,1502,1502,0
20240326,163800,1639656001,1502,1502,1502,1502,0
20240326,163700,1639656001,1502,1502,1502,1502,0
20240326,163600,1639656001,1502,1502,1502,1502,0
20240326,163500,1639656001,1502,1502,1502,1502,0
20240326,163400,1639656001,1502,1502,1502,1502,0
20240326,163300,1639656001,1502,1502,1502,1502,0
20240326,163200,1639656001,1502,1502,1502,1502,0
20240326,163100,1639656001,1502,1502,1502,1502,0
20240326,163000,1639656001,1502,1502,1502,1502,0
20240326,162900,1639656001,1502,1502,1502,1502,0
20240326,162800,1639656001,1502,1502,1502,1502,0
20240326,162700,1639656001,1502,1502,1502,1502,2717
20240326,162600,1639656001,1502,1502,1502,1502,0
20240326,162500,1639656001,1502,1502,1502,1502,0
20240326,162400,1639656001,1502,1502,1502,1502,0
20240326,162300,1639656001,1502,1502,1502,1502,0
20240326,162200,1639656001,1502,1502,1502,1502,0
20240326,162100,1639656001,1502,1502,1502,1502,0
20240326,162000,1639656001,1502,1502,1502,1502,0
20240326,161900,1639656001,1502,1502,1502,1502,0
20240326,161800,1639656001,1502,1502,1502,1502,0
20240326,161700,1639656001,1502,1502,1502,1502,0
20240326,161600,1639656001,1502,1502,1502,1502,0
20240326,161500,1639656001,1502,1502,1502,1502,0
20240326,161400,1639656001,1502,1502,1502,1502,0
20240326,161300,1639656001,1502,1502,1502,1502,0
20240326,161200,1639656001,1502,1502,1502,1502,0
20240326,161100,1639656001,1502,1502,1502,1502,0
20240326,161000,1639656001,1502,1502,1502,1502,0
20240326,160900,1639656001,1502,1502,1502,1502,0
20240326,160800,1639656001,1502,1502,1502,1502,0
20240326,160700,1639656001,1502,1502,1502,1502,0
20240326,160600,1639656001,1502,1502,1502,1502,0
20240326,160500,1639656001,1502,1502,1502,1502,0
20240326,160400,1639656001,1502,1502,1502,1502,0
20240326,160300,1639656001,1502,1502,1502,1502,0
20240326,160200,1639656001,1502,1502,1502,1502,0
20240326,160100,1639656001,1502,1502,1502,1502,0
20240326,160000,1639656001,1502,1502,1502,1502,0
20240326,155900,1639656001,1502,1502,1502,1502,0
20240326,155800,1639656001,1502,1502,1502,1502,0
20240326,155700,1639656001,1502,1502,1502,1502,2717
20240326,155600,1639656001,1502,1502,1502,1502,0
20240326,155500,1639656001,1502,1502,1502,1502,0
20240326,155400,1639656001,1502,1502,1502,1502,0
20240326,155300,1639656001,1502,1502,1502,1502,0
20240326,155200,1639656001,1502,1502,1502,1502,0
20240326,155100,1639656001,1502,1502,1502,1502,0
20240326,155000,1639656001,1502,1502,1502,1502,0
20240326,154900,1639656001,1502,1502,1502,1502,0
20240326,154800,1639656001,1502,1502,1502,1502,0
20240326,154700,1639656001,1502,1502,1502,1502,0
20240326,154600,1639656001,1502,1502,1502,1502,0
20240326,154500,1639656001,1502,1502,1502,1502,0
20240326,154400,1639656001,1502,1502,1502,1502,0
20240326,154300,1639656001,1502,1502,1502,1502,0
20240326,154200,1639656001,1502,1502,1502,1502,0
20240326,154100,1639656001,1502,1502,1502,1502,0
20240326,154000,1639656001,1502,1502,1502,1502,0
20240326,153900,1639656001,1502,1502,1502,1502,0
20240326,153800,1639656001,1502,1502,1502,1502,0
20240326,153700,1639656001,1502,1502,1502,1502,0
20240326,153600,1639656001,1502,1502,1502,1502,0
20240326,153500,1639656001,1502,1502,1502,1502,0
20240326,153400,1639656001,1502,1502,1502,1502,0
20240326,153300,1639656001,1502,1502,1502,1502,0
20240326,153200,1639656001,1502,1502,1502,1502,0
20240326,153100,1639656001,1502,1502,1502,1502,0
20240326,153000,1639656001,1502,1502,1502,1502,2717
20240326,152900,1635575067,1501,1501,1501,1501,0
20240326,152800,1635575067,1501,1501,1501,1501,0
20240326,152700,1635575067,1501,1501,1501,1501,0
20240326,152600,1635575067,1501,1501,1501,1501,0
20240326,152500,1635575067,1501,1501,1501,1501,0
20240326,152400,1635575067,1501,1501,1501,1501,0
20240326,152300,1635575067,1501,1501,1501,1501,0
20240326,152200,1635575067,1501,1501,1501,1501,0
20240326,152100,1635575067,1501,1501,1501,1501,0
20240326,152000,1635575067,1501,1501,1501,1501,0
20240326,151900,1635575067,1501,1500,1501,1500,5885
20240326,151800,1626746668,1500,1499,1500,1499,917
20240326,151700,1625372084,1499,1496,1499,1496,154
20240326,151600,1625141696,1496,1496,1496,1496,988
20240326,151500,1623663648,1497,1497,1497,1497,204
20240326,151400,1623358260,1499,1499,1499,1499,0
20240326,151300,1623358260,1499,1499,1499,1499,0
20240326,151200,1623358260,1499,1499,1499,1499,150
20240326,151100,1623133410,1500,1500,1500,1500,1
20240326,151000,1623131910,1497,1500,1500,1497,655
20240326,150900,1622150325,1500,1500,1501,1500,5285
20240326,150800,1614222645,1500,1500,1500,1500,500
20240326,150700,1613472645,1500,1500,1500,1496,1127
20240326,150600,1611782151,1500,1499,1500,1499,100
20240326,150500,1611632201,1500,1494,1500,1494,314
20240326,150400,1611162701,1493,1503,1503,1493,22269
20240326,150300,1577905658,1503,1503,1503,1503,0
20240326,150200,1577905658,1503,1503,1503,1503,14184
20240326,150100,1556587106,1503,1500,1503,1500,8017
20240326,150000,1544549844,1492,1500,1500,1492,5
20240326,145900,1544542352,1492,1500,1500,1492,1774
20240326,145800,1541895512,1492,1493,1493,1492,48
20240326,145700,1541823886,1492,1500,1500,1490,2559
20240326,145600,1538007260,1492,1499,1499,1492,1074
20240326,145500,1536404355,1493,1494,1494,1493,295
20240326,145400,1535963916,1494,1499,1499,1494,1779
20240326,145300,1533297200,1499,1499,1499,1492,3082
20240326,145200,1528689336,1498,1492,1499,1491,9404
20240326,145100,1514631339,1491,1492,1500,1491,4400
20240326,145000,1508049287,1492,1489,1492,1489,1096
20240326,144900,1506416743,1492,1493,1493,1492,2270
20240326,144800,1503027833,1493,1493,1493,1493,103
20240326,144700,1502874054,1493,1484,1494,1484,211
20240326,144600,1502559693,1495,1495,1495,1495,98
20240326,144500,1502413183,1495,1495,1495,1495,2
20240326,144400,1502410193,1490,1490,1490,1490,100
20240326,144300,1502261193,1490,1490,1490,1490,300
20240326,144200,1501814193,1480,1479,1480,1477,17881
20240326,144100,1475350377,1480,1481,1481,1478,2251
20240326,144000,1472018997,1480,1480,1480,1480,225
20240326,143900,1471685997,1480,1480,1480,1480,2
20240326,143800,1471683037,1477,1480,1480,1477,591
20240326,143700,1470809386,1480,1485,1485,1480,9253
20240326,143600,1457110390,1485,1485,1485,1485,424
20240326,143500,1456480750,1485,1491,1491,1485,6482
20240326,143400,1446852490,1496,1495,1496,1495,119
20240326,143300,1446674566,1496,1496,1496,1496,29157
20240326,143200,1403055694,1492,1492,1492,1492,101
20240326,143100,1402905002,1498,1498,1498,1498,25
20240326,143000,1402867552,1499,1496,1499,1496,1061
20240326,142900,1401279669,1496,1496,1496,1496,58
20240326,142800,1401192901,1496,1496,1496,1496,59
20240326,142700,1401104637,1496,1488,1496,1485,6368
20240326,142600,1391636095,1488,1489,1489,1488,200
20240326,142500,1391338436,1489,1490,1490,1489,1217
20240326,142400,1389526217,1490,1490,1490,1490,98
20240326,142300,1389380197,1490,1495,1495,1490,5344
20240326,142200,1381412093,1495,1503,1503,1495,6361
20240326,142100,1371902103,1503,1503,1503,1503,62
20240326,142000,1371808917,1503,1502,1503,1502,43
20240326,141900,1371744290,1495,1501,1501,1495,20682
20240326,141800,1340741022,1501,1503,1503,1501,1731
20240326,141700,1338140978,1503,1504,1504,1503,171
20240326,141600,1337883905,1504,1505,1505,1504,112
20240326,141500,1337715428,1505,1505,1505,1505,60
20240326,141400,1337625128,1505,1505,1505,1505,60
20240326,141300,1337534828,1505,1505,1505,1505,61
20240326,141200,1337443023,1505,1505,1505,1505,61
20240326,141100,1337351218,1505,1505,1505,1505,59
20240326,141000,1337262423,1505,1505,1505,1504,120
20240326,140900,1337081883,1505,1505,1505,1505,59
20240326,140800,1336993088,1505,1505,1505,1505,58
20240326,140700,1336905798,1505,1505,1505,1505,1
20240326,140600,1336904293,1503,1504,1504,1503,132
20240326,140500,1336705779,1504,1503,1504,1503,58
20240326,140400,1336618552,1504,1504,1504,1504,58
20240326,140300,1336531320,1504,1506,1506,1504,1239
20240326,140200,1334666032,1506,1506,1506,1506,238
20240326,140100,1334307604,1506,1511,1511,1506,727
20240326,140000,1333212602,1511,1511,1511,1511,90
20240326,135900,1333076612,1511,1506,1511,1506,440
20240326,135800,1332412772,1506,1506,1506,1506,210
20240326,135700,1332096512,1506,1506,1506,1506,1300
20240326,135600,1330138712,1506,1507,1507,1506,440
20240326,135500,1329475672,1506,1506,1506,1506,0
20240326,135400,1329475672,1506,1506,1506,1506,0
20240326,135300,1329475672,1506,1506,1506,1506,1100
20240326,135200,1327819072,1506,1506,1506,1506,0
20240326,135100,1327819072,1506,1507,1507,1506,400
20240326,135000,1327216671,1506,1506,1506,1506,100
20240326,134900,1327066071,1506,1506,1506,1506,9
20240326,134800,1327052517,1514,1514,1514,1514,0
20240326,134700,1327052517,1514,1514,1514,1514,0
20240326,134600,1327052517,1514,1514,1514,1514,0
20240326,134500,1327052517,1514,1510,1514,1505,4529
20240326,134400,1320219461,1510,1510,1510,1510,5
20240326,134300,1320211911,1510,1510,1510,1510,0
20240326,134200,1320211911,1510,1510,1510,1510,100
20240326,134100,1320060911,1510,1504,1510,1504,25103
20240326,134000,1282233188,1504,1504,1504,1504,0
20240326,133900,1282233188,1504,1504,1504,1504,0
20240326,133800,1282233188,1504,1504,1504,1504,0
20240326,133700,1282233188,1504,1504,1504,1504,0
20240326,133600,1282233188,1504,1504,1504,1504,0
20240326,133500,1282233188,1504,1504,1504,1504,0
20240326,133400,1282233188,1504,1504,1504,1504,0
20240326,133300,1282233188,1504,1504,1504,1504,0
20240326,133200,1282233188,1504,1504,1504,1504,5
20240326,133100,1282225668,1500,1500,1500,1500,350
20240326,133000,1281700668,1500,1501,1501,1500,557
20240326,132900,1280864861,1501,1501,1501,1501,26
20240326,132800,1280825835,1503,1503,1503,1503,0
20240326,132700,1280825835,1503,1500,1503,1500,68054
20240326,132600,1178742689,1500,1500,1500,1497,11159
20240326,132500,1162034189,1500,1500,1500,1500,60
20240326,132400,1161944189,1500,1505,1505,1500,4355
20240326,132300,1155411614,1505,1505,1505,1505,26
20240326,132200,1155372484,1500,1500,1500,1500,20
20240326,132100,1155342484,1500,1500,1500,1500,10000
20240326,132000,1140342484,1500,1500,1500,1500,5
20240326,131900,1140334984,1500,1505,1505,1500,18
20240326,131800,1140307974,1500,1499,1500,1499,9015
20240326,131700,1126787924,1500,1473,1500,1473,5168
20240326,131600,1119099051,1473,1473,1473,1473,250
20240326,131500,1118730801,1473,1473,1473,1473,0
20240326,131400,1118730801,1473,1473,1473,1473,1000
20240326,131300,1117257801,1473,1476,1476,1473,23388
20240326,131200,1082796296,1476,1476,1476,1476,18
20240326,131100,1082769728,1480,1480,1480,1480,0
20240326,131000,1082769728,1480,1480,1480,1480,0
20240326,130900,1082769728,1480,1480,1480,1480,0
20240326,130800,1082769728,1480,1474,1480,1474,1519
20240326,130700,1080527662,1475,1475,1475,1475,0
20240326,130600,1080527662,1475,1475,1475,1475,179
20240326,130500,1080263637,1475,1475,1475,1475,154
20240326,130400,1080036487,1475,1475,1475,1475,120
20240326,130300,1079859487,1474,1474,1474,1474,200
20240326,130200,1079564687,1475,1475,1475,1475,0
20240326,130100,1079564687,1475,1475,1475,1475,257
20240326,130000,1079185612,1480,1480,1480,1480,0
20240326,125900,1079185612,1480,1480,1480,1480,0
20240326,125800,1079185612,1480,1480,1480,1480,0
20240326,125700,1079185612,1480,1480,1480,1480,1
20240326,125600,1079184132,1475,1475,1475,1474,1767
20240326,125500,1076577817,1474,1474,1474,1474,100
20240326,125400,1076430417,1475,1475,1475,1475,0
20240326,125300,1076430417,1475,1474,1475,1474,531
20240326,125200,1075647472,1474,1478,1478,1474,10660
20240326,125100,1059922342,1480,1480,1480,1480,504
20240326,125000,1059176422,1481,1481,1481,1481,0
20240326,124900,1059176422,1481,1480,1481,1480,100
20240326,124800,1059028421,1480,1480,1480,1480,102
20240326,124700,1058877461,1478,1478,1478,1478,0
20240326,124600,1058877461,1478,1481,1481,1478,60
20240326,124500,1058788751,1483,1483,1483,1483,0
20240326,124400,1058788751,1483,1483,1483,1483,0
20240326,124300,1058788751,1483,1483,1483,1483,0
20240326,124200,1058788751,1483,1483,1483,1483,5
20240326,124100,1058781336,1483,1478,1483,1478,185
20240326,124000,1058507891,1478,1479,1479,1478,495
20240326,123900,1057775986,1480,1480,1480,1480,0
20240326,123800,1057775986,1480,1480,1480,1480,1669
20240326,123700,1055305866,1480,1480,1480,1480,420
20240326,123600,1054684266,1480,1480,1480,1480,0
20240326,123500,1054684266,1480,1480,1480,1480,0
20240326,123400,1054684266,1480,1480,1480,1480,79
20240326,123300,1054567346,1480,1480,1480,1480,40
20240326,123200,1054508146,1479,1479,1479,1479,301
20240326,123100,1054062967,1478,1479,1479,1474,205
20240326,123000,1053759977,1473,1474,1474,1473,1032
20240326,122900,1052239832,1473,1474,1474,1473,5450
20240326,122800,1044210013,1474,1482,1482,1474,9347
20240326,122700,1030393426,1482,1484,1484,1482,5106
20240326,122600,1022822321,1484,1486,1486,1484,200
20240326,122500,1022525320,1486,1486,1486,1486,10
20240326,122400,1022510460,1484,1486,1486,1484,21
20240326,122300,1022479256,1483,1485,1485,1483,5000
20240326,122200,1015060724,1485,1486,1486,1485,300
20240326,122100,1014615124,1492,1485,1492,1485,1236
20240326,122000,1012779580,1494,1494,1494,1494,0
20240326,121900,1012779580,1494,1494,1494,1494,43
20240326,121800,1012715338,1497,1488,1497,1483,1351
20240326,121700,1010705241,1488,1490,1490,1488,3886
20240326,121600,1004920735,1490,1505,1505,1490,35745
20240326,121500,951411854,1506,1507,1507,1506,2
20240326,121400,951408841,1508,1508,1508,1508,2
20240326,121300,951405825,1501,1502,1509,1501,169
20240326,121200,951152146,1501,1502,1502,1501,5042
20240326,121100,943583954,1509,1509,1509,1501,224
20240326,121000,943246762,1509,1502,1509,1501,1034
20240326,120900,941694143,1502,1504,1504,1502,2716
20240326,120800,937614388,1505,1506,1506,1505,7661
20240326,120700,926084064,1506,1509,1509,1506,2919
20240326,120600,921687198,1510,1510,1510,1510,1
20240326,120500,921685688,1510,1510,1510,1510,0
20240326,120400,921685688,1510,1510,1510,1510,0
20240326,120300,921685688,1510,1510,1510,1510,18
20240326,120200,921658508,1510,1511,1514,1510,3027
20240326,120100,917087645,1511,1511,1511,1511,405
20240326,120000,916475690,1511,1511,1511,1511,971
20240326,115900,915008509,1515,1515,1515,1515,0
20240326,115800,915008509,1515,1515,1515,1515,0
20240326,115700,915008509,1515,1515,1515,1515,0
20240326,115600,915008509,1515,1509,1515,1509,1200
20240326,115500,913191709,1508,1509,1509,1508,70
20240326,115400,913086148,1508,1514,1514,1508,2596
20240326,115300,909164428,1514,1514,1514,1514,0
20240326,115200,909164428,1514,1514,1514,1514,0
20240326,115100,909164428,1514,1514,1514,1514,14
20240326,115000,909143232,1512,1512,1512,1512,0
20240326,114900,909143232,1512,1512,1512,1512,0
20240326,114800,909143232,1512,1512,1512,1512,0
20240326,114700,909143232,1512,1512,1512,1512,732
20240326,114600,908036448,1512,1513,1515,1512,2517
20240326,114500,904224200,1513,1513,1513,1513,10
20240326,114400,904209070,1513,1513,1513,1513,0
20240326,114300,904209070,1513,1512,1513,1512,561
20240326,114200,903360807,1513,1513,1513,1513,20
20240326,114100,903330547,1513,1513,1513,1513,25
20240326,114000,903292722,1512,1512,1512,1512,63
20240326,113900,903197466,1512,1512,1512,1512,0
20240326,113800,903197466,1512,1512,1512,1512,0
20240326,113700,903197466,1512,1509,1512,1509,524
20240326,113600,902406720,1513,1513,1513,1513,0
20240326,113500,902406720,1513,1513,1513,1513,0
20240326,113400,902406720,1513,1513,1513,1513,0
20240326,113300,902406720,1513,1513,1513,1513,0
20240326,113200,902406720,1513,1512,1513,1512,1136
20240326,113100,900688052,1507,1512,1512,1506,2602
20240326,113000,896758460,1512,1512,1512,1512,152
20240326,112900,896528636,1512,1512,1512,1512,360
20240326,112800,895984316,1507,1512,1512,1507,962
20240326,112700,894531692,1512,1512,1512,1512,50
20240326,112600,894456092,1511,1510,1511,1507,115
20240326,112500,894282488,1507,1507,1507,1507,102
20240326,112400,894128774,1507,1507,1507,1507,166
20240326,112300,893878612,1507,1507,1507,1507,0
20240326,112200,893878612,1507,1507,1507,1507,17
20240326,112100,893852993,1511,1511,1511,1511,13
20240326,112000,893833350,1507,1507,1507,1507,1
20240326,111900,893831843,1512,1512,1512,1512,3
20240326,111800,893827307,1512,1512,1512,1512,153
20240326,111700,893595971,1507,1507,1507,1507,366
20240326,111600,893044409,1507,1508,1508,1507,100
20240326,111500,892893672,1507,1507,1507,1507,0
20240326,111400,892893672,1507,1509,1509,1507,3207
20240326,111300,888056541,1509,1509,1509,1509,441
20240326,111200,887391072,1513,1513,1513,1513,0
20240326,111100,887391072,1513,1513,1513,1513,0
20240326,111000,887391072,1513,1513,1513,1513,0
20240326,110900,887391072,1513,1508,1513,1508,624
20240326,110800,886448465,1508,1508,1508,1508,114
20240326,110700,886276553,1508,1512,1512,1508,910
20240326,110600,884903741,1514,1514,1514,1514,165
20240326,110500,884653931,1515,1515,1515,1515,4
20240326,110400,884647871,1514,1514,1515,1514,668
20240326,110300,883636513,1514,1514,1514,1514,0
20240326,110200,883636513,1514,1515,1515,1514,843
20240326,110100,882359980,1516,1516,1516,1516,833
20240326,110000,881097152,1515,1515,1515,1515,370
20240326,105900,880536602,1515,1515,1515,1515,205
20240326,105800,880226027,1515,1515,1515,1515,17
20240326,105700,880200272,1514,1514,1514,1514,0
20240326,105600,880200272,1514,1514,1514,1514,401
20240326,105500,879593158,1514,1514,1514,1514,0
20240326,105400,879593158,1514,1514,1514,1514,0
20240326,105300,879593158,1514,1514,1514,1514,352
20240326,105200,879060230,1514,1515,1519,1514,2205
20240326,105100,875719691,1513,1513,1513,1513,1000
20240326,105000,874206691,1518,1518,1518,1518,110
20240326,104900,874039711,1518,1517,1518,1517,131
20240326,104800,873840867,1516,1515,1516,1513,618
20240326,104700,872905021,1516,1515,1516,1515,224
20240326,104600,872565598,1514,1511,1515,1507,5320
20240326,104500,864514581,1505,1505,1505,1505,120
20240326,104400,864333981,1505,1505,1505,1505,390
20240326,104300,863747031,1511,1511,1511,1511,520
20240326,104200,862961311,1511,1513,1513,1502,1418
20240326,104100,860826060,1513,1513,1513,1513,1462
20240326,104000,858614054,1513,1515,1515,1513,271
20240326,103900,858204029,1513,1513,1513,1513,773
20240326,103800,857034480,1515,1513,1515,1513,269
20240326,103700,856627453,1513,1513,1513,1513,89
20240326,103600,856492796,1509,1509,1509,1509,776
20240326,103500,855321812,1509,1513,1513,1509,144
20240326,103400,855104232,1510,1510,1510,1510,0
20240326,103300,855104232,1510,1510,1510,1510,15000
20240326,103200,832454232,1510,1509,1510,1509,566
20240326,103100,831599639,1508,1505,1508,1505,1542
20240326,103000,829276996,1505,1504,1505,1502,1050
20240326,102900,827697625,1504,1504,1504,1504,0
20240326,102800,827697625,1504,1504,1504,1504,0
20240326,102700,827697625,1504,1504,1504,1504,230
20240326,102600,827351705,1504,1504,1504,1504,11
20240326,102500,827335161,1501,1503,1503,1501,321
20240326,102400,826853272,1504,1505,1505,1503,234
20240326,102300,826501453,1505,1505,1505,1505,1
20240326,102200,826499948,1505,1506,1506,1505,7819
20240326,102100,814731817,1506,1506,1508,1505,1206
20240326,102000,812916381,1506,1506,1506,1506,412
20240326,101900,812295909,1509,1509,1509,1509,712
20240326,101800,811221501,1510,1510,1510,1510,210
20240326,101700,810904401,1510,1510,1510,1510,311
20240326,101600,810434791,1510,1509,1510,1509,252
20240326,101500,810054371,1504,1504,1504,1504,418
20240326,101400,809425699,1505,1504,1512,1504,2418
20240326,101300,805787178,1504,1505,1505,1504,1050
20240326,101200,804207728,1504,1513,1513,1501,6864
20240326,101100,793880881,1518,1518,1518,1518,17
20240326,101000,793855075,1519,1519,1519,1519,1
20240326,100900,793853556,1513,1517,1521,1513,5090
20240326,100800,786124604,1510,1516,1521,1506,6791
20240326,100700,775842804,1524,1524,1524,1515,3101
20240326,100600,771142342,1524,1517,1524,1516,305
20240326,100500,770679715,1518,1525,1525,1518,2152
20240326,100400,767410965,1525,1524,1526,1524,16442
20240326,100300,742336847,1525,1525,1525,1524,2088
20240326,100200,739152692,1525,1520,1525,1520,9050
20240326,100100,725357693,1520,1516,1520,1515,1172
20240326,100000,723582095,1521,1521,1521,1521,0
20240326,095900,723582095,1521,1520,1521,1520,558
20240326,095800,722733460,1521,1521,1521,1514,240
20240326,095700,722368524,1521,1518,1521,1518,10350
20240326,095600,706646034,1517,1508,1517,1508,9367
20240326,095500,692459334,1508,1508,1508,1507,1550
20240326,095400,690121984,1508,1514,1516,1508,534
20240326,095300,689314704,1516,1515,1516,1515,210
20240326,095200,688996446,1515,1515,1515,1515,821
20240326,095100,687752631,1507,1507,1516,1507,2925
20240326,095000,683326408,1505,1505,1506,1505,101
20240326,094900,683174305,1506,1500,1507,1500,1517
20240326,094800,680898688,1500,1500,1501,1500,158
20240326,094700,680661686,1507,1507,1510,1507,657
20240326,094600,679671496,1507,1507,1507,1500,16144
20240326,094500,655454488,1504,1499,1504,1499,9218
20240326,094400,641635225,1500,1501,1501,1475,28302
20240326,094300,599604155,1500,1500,1500,1497,2671
20240326,094200,595599751,1500,1518,1519,1500,7922
20240326,094100,583664408,1519,1512,1523,1512,1848
20240326,094000,580856402,1523,1518,1524,1518,14551
20240326,093900,558736976,1517,1495,1518,1495,10961
20240326,093800,542243966,1500,1512,1512,1498,26295
20240326,093700,502695693,1511,1518,1518,1511,5009
20240326,093600,495119064,1518,1528,1528,1518,18146
20240326,093500,467496232,1528,1530,1533,1528,403
20240326,093400,466880226,1534,1532,1535,1530,8168
20240326,093300,454365883,1532,1528,1532,1527,2434
20240326,093200,450643995,1533,1529,1533,1523,11968
20240326,093100,432364912,1533,1533,1538,1529,40461
20240326,093000,370363149,1533,1523,1533,1523,11735
20240326,092900,352412777,1523,1517,1523,1517,18780
20240326,092800,323873479,1518,1515,1518,1514,6010
20240326,092700,314753674,1516,1515,1517,1514,3099
20240326,092600,310057162,1516,1514,1518,1510,10851
20240326,092500,293651244,1514,1518,1518,1514,6461
20240326,092400,283855678,1519,1518,1519,1512,9300
20240326,092300,269752752,1518,1511,1519,1511,13860
20240326,092200,248752302,1511,1510,1515,1500,18792
20240326,092100,220391849,1510,1499,1511,1499,15094
20240326,092000,197691013,1499,1497,1500,1492,14437
20240326,091900,176038107,1500,1483,1500,1483,36194
20240326,091800,122081228,1484,1478,1484,1478,601
20240326,091700,121189615,1483,1483,1483,1483,14
20240326,091600,121168853,1476,1475,1480,1475,482
20240326,091500,120457288,1480,1480,1483,1480,5737
20240326,091400,111964221,1473,1473,1473,1473,255
20240326,091300,111588606,1473,1472,1473,1471,1494
20240326,091200,109390030,1473,1473,1473,1473,310
20240326,091100,108933400,1473,1480,1480,1473,6987
20240326,091000,98626414,1478,1480,1485,1478,10857
20240326,090900,82570060,1480,1487,1489,1480,1279
20240326,090800,80670118,1487,1486,1489,1486,15358
20240326,090700,57830486,1486,1477,1487,1477,1194
20240326,090600,56057316,1477,1477,1485,1477,296
20240326,090500,55618442,1476,1470,1495,1467,16705
20240326,090400,30916201,1470,1465,1471,1465,820
20240326,090300,29711983,1465,1458,1465,1458,1263
20240326,090200,27870007,1458,1470,1470,1458,6958
20240326,090100,17715503,1459,1457,1473,1446,8468
20240326,090000,5308175,1459,1444,1459,1444,3655