KissMeData/297570/min/candle-20240314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,210100,93714144,1369,1369,1369,1369,1953
20240314,210000,93714144,1369,1369,1369,1369,0
20240314,205900,93714144,1369,1369,1369,1369,0
20240314,205800,93714144,1369,1369,1369,1369,0
20240314,205700,93714144,1369,1369,1369,1369,0
20240314,205600,93714144,1369,1369,1369,1369,0
20240314,205500,93714144,1369,1369,1369,1369,0
20240314,205400,93714144,1369,1369,1369,1369,0
20240314,205300,93714144,1369,1369,1369,1369,0
20240314,205200,93714144,1369,1369,1369,1369,0
20240314,205100,93714144,1369,1369,1369,1369,0
20240314,205000,93714144,1369,1369,1369,1369,0
20240314,204900,93714144,1369,1369,1369,1369,0
20240314,204800,93714144,1369,1369,1369,1369,0
20240314,204700,93714144,1369,1369,1369,1369,0
20240314,204600,93714144,1369,1369,1369,1369,0
20240314,204500,93714144,1369,1369,1369,1369,0
20240314,204400,93714144,1369,1369,1369,1369,0
20240314,204300,93714144,1369,1369,1369,1369,0
20240314,204200,93714144,1369,1369,1369,1369,0
20240314,204100,93714144,1369,1369,1369,1369,0
20240314,204000,93714144,1369,1369,1369,1369,0
20240314,203900,93714144,1369,1369,1369,1369,0
20240314,203800,93714144,1369,1369,1369,1369,0
20240314,203700,93714144,1369,1369,1369,1369,0
20240314,203600,93714144,1369,1369,1369,1369,0
20240314,203500,93714144,1369,1369,1369,1369,0
20240314,203400,93714144,1369,1369,1369,1369,0
20240314,203300,93714144,1369,1369,1369,1369,0
20240314,203200,93714144,1369,1369,1369,1369,0
20240314,203100,93714144,1369,1369,1369,1369,1953
20240314,203000,93714144,1369,1369,1369,1369,0
20240314,202900,93714144,1369,1369,1369,1369,0
20240314,202800,93714144,1369,1369,1369,1369,0
20240314,202700,93714144,1369,1369,1369,1369,0
20240314,202600,93714144,1369,1369,1369,1369,0
20240314,202500,93714144,1369,1369,1369,1369,0
20240314,202400,93714144,1369,1369,1369,1369,0
20240314,202300,93714144,1369,1369,1369,1369,0
20240314,202200,93714144,1369,1369,1369,1369,0
20240314,202100,93714144,1369,1369,1369,1369,0
20240314,202000,93714144,1369,1369,1369,1369,0
20240314,201900,93714144,1369,1369,1369,1369,0
20240314,201800,93714144,1369,1369,1369,1369,0
20240314,201700,93714144,1369,1369,1369,1369,0
20240314,201600,93714144,1369,1369,1369,1369,0
20240314,201500,93714144,1369,1369,1369,1369,0
20240314,201400,93714144,1369,1369,1369,1369,0
20240314,201300,93714144,1369,1369,1369,1369,0
20240314,201200,93714144,1369,1369,1369,1369,0
20240314,201100,93714144,1369,1369,1369,1369,0
20240314,201000,93714144,1369,1369,1369,1369,0
20240314,200900,93714144,1369,1369,1369,1369,0
20240314,200800,93714144,1369,1369,1369,1369,0
20240314,200700,93714144,1369,1369,1369,1369,0
20240314,200600,93714144,1369,1369,1369,1369,0
20240314,200500,93714144,1369,1369,1369,1369,0
20240314,200400,93714144,1369,1369,1369,1369,0
20240314,200300,93714144,1369,1369,1369,1369,0
20240314,200200,93714144,1369,1369,1369,1369,0
20240314,200100,93714144,1369,1369,1369,1369,1953
20240314,200000,93714144,1369,1369,1369,1369,0
20240314,195900,93714144,1369,1369,1369,1369,0
20240314,195800,93714144,1369,1369,1369,1369,0
20240314,195700,93714144,1369,1369,1369,1369,0
20240314,195600,93714144,1369,1369,1369,1369,0
20240314,195500,93714144,1369,1369,1369,1369,0
20240314,195400,93714144,1369,1369,1369,1369,0
20240314,195300,93714144,1369,1369,1369,1369,0
20240314,195200,93714144,1369,1369,1369,1369,0
20240314,195100,93714144,1369,1369,1369,1369,0
20240314,195000,93714144,1369,1369,1369,1369,0
20240314,194900,93714144,1369,1369,1369,1369,0
20240314,194800,93714144,1369,1369,1369,1369,0
20240314,194700,93714144,1369,1369,1369,1369,0
20240314,194600,93714144,1369,1369,1369,1369,0
20240314,194500,93714144,1369,1369,1369,1369,0
20240314,194400,93714144,1369,1369,1369,1369,0
20240314,194300,93714144,1369,1369,1369,1369,0
20240314,194200,93714144,1369,1369,1369,1369,0
20240314,194100,93714144,1369,1369,1369,1369,0
20240314,194000,93714144,1369,1369,1369,1369,0
20240314,193900,93714144,1369,1369,1369,1369,0
20240314,193800,93714144,1369,1369,1369,1369,0
20240314,193700,93714144,1369,1369,1369,1369,0
20240314,193600,93714144,1369,1369,1369,1369,0
20240314,193500,93714144,1369,1369,1369,1369,0
20240314,193400,93714144,1369,1369,1369,1369,0
20240314,193300,93714144,1369,1369,1369,1369,0
20240314,193200,93714144,1369,1369,1369,1369,0
20240314,193100,93714144,1369,1369,1369,1369,1953
20240314,193000,93714144,1369,1369,1369,1369,0
20240314,192900,93714144,1369,1369,1369,1369,0
20240314,192800,93714144,1369,1369,1369,1369,0
20240314,192700,93714144,1369,1369,1369,1369,0
20240314,192600,93714144,1369,1369,1369,1369,0
20240314,192500,93714144,1369,1369,1369,1369,0
20240314,192400,93714144,1369,1369,1369,1369,0
20240314,192300,93714144,1369,1369,1369,1369,0
20240314,192200,93714144,1369,1369,1369,1369,0
20240314,192100,93714144,1369,1369,1369,1369,0
20240314,192000,93714144,1369,1369,1369,1369,0
20240314,191900,93714144,1369,1369,1369,1369,0
20240314,191800,93714144,1369,1369,1369,1369,0
20240314,191700,93714144,1369,1369,1369,1369,0
20240314,191600,93714144,1369,1369,1369,1369,0
20240314,191500,93714144,1369,1369,1369,1369,0
20240314,191400,93714144,1369,1369,1369,1369,0
20240314,191300,93714144,1369,1369,1369,1369,0
20240314,191200,93714144,1369,1369,1369,1369,0
20240314,191100,93714144,1369,1369,1369,1369,0
20240314,191000,93714144,1369,1369,1369,1369,0
20240314,190900,93714144,1369,1369,1369,1369,0
20240314,190800,93714144,1369,1369,1369,1369,0
20240314,190700,93714144,1369,1369,1369,1369,0
20240314,190600,93714144,1369,1369,1369,1369,0
20240314,190500,93714144,1369,1369,1369,1369,0
20240314,190400,93714144,1369,1369,1369,1369,0
20240314,190300,93714144,1369,1369,1369,1369,0
20240314,190200,93714144,1369,1369,1369,1369,0
20240314,190100,93714144,1369,1369,1369,1369,1953
20240314,190000,93714144,1369,1369,1369,1369,0
20240314,185900,93714144,1369,1369,1369,1369,0
20240314,185800,93714144,1369,1369,1369,1369,0
20240314,185700,93714144,1369,1369,1369,1369,0
20240314,185600,93714144,1369,1369,1369,1369,0
20240314,185500,93714144,1369,1369,1369,1369,0
20240314,185400,93714144,1369,1369,1369,1369,0
20240314,185300,93714144,1369,1369,1369,1369,0
20240314,185200,93714144,1369,1369,1369,1369,0
20240314,185100,93714144,1369,1369,1369,1369,0
20240314,185000,93714144,1369,1369,1369,1369,0
20240314,184900,93714144,1369,1369,1369,1369,0
20240314,184800,93714144,1369,1369,1369,1369,0
20240314,184700,93714144,1369,1369,1369,1369,0
20240314,184600,93714144,1369,1369,1369,1369,0
20240314,184500,93714144,1369,1369,1369,1369,0
20240314,184400,93714144,1369,1369,1369,1369,0
20240314,184300,93714144,1369,1369,1369,1369,0
20240314,184200,93714144,1369,1369,1369,1369,0
20240314,184100,93714144,1369,1369,1369,1369,0
20240314,184000,93714144,1369,1369,1369,1369,0
20240314,183900,93714144,1369,1369,1369,1369,0
20240314,183800,93714144,1369,1369,1369,1369,0
20240314,183700,93714144,1369,1369,1369,1369,0
20240314,183600,93714144,1369,1369,1369,1369,0
20240314,183500,93714144,1369,1369,1369,1369,0
20240314,183400,93714144,1369,1369,1369,1369,0
20240314,183300,93714144,1369,1369,1369,1369,0
20240314,183200,93714144,1369,1369,1369,1369,0
20240314,183100,93714144,1369,1369,1369,1369,1953
20240314,183000,93714144,1369,1369,1369,1369,0
20240314,182900,93714144,1369,1369,1369,1369,0
20240314,182800,93714144,1369,1369,1369,1369,0
20240314,182700,93714144,1369,1369,1369,1369,0
20240314,182600,93714144,1369,1369,1369,1369,0
20240314,182500,93714144,1369,1369,1369,1369,0
20240314,182400,93714144,1369,1369,1369,1369,0
20240314,182300,93714144,1369,1369,1369,1369,0
20240314,182200,93714144,1369,1369,1369,1369,0
20240314,182100,93714144,1369,1369,1369,1369,0
20240314,182000,93714144,1369,1369,1369,1369,0
20240314,181900,93714144,1369,1369,1369,1369,0
20240314,181800,93714144,1369,1369,1369,1369,0
20240314,181700,93714144,1369,1369,1369,1369,0
20240314,181600,93714144,1369,1369,1369,1369,0
20240314,181500,93714144,1369,1369,1369,1369,0
20240314,181400,93714144,1369,1369,1369,1369,0
20240314,181300,93714144,1369,1369,1369,1369,0
20240314,181200,93714144,1369,1369,1369,1369,0
20240314,181100,93714144,1369,1369,1369,1369,0
20240314,181000,93714144,1369,1369,1369,1369,0
20240314,180900,93714144,1369,1369,1369,1369,0
20240314,180800,93714144,1369,1369,1369,1369,0
20240314,180700,93714144,1369,1369,1369,1369,0
20240314,180600,93714144,1369,1369,1369,1369,0
20240314,180500,93714144,1369,1369,1369,1369,0
20240314,180400,93714144,1369,1369,1369,1369,0
20240314,180300,93714144,1369,1369,1369,1369,0
20240314,180200,93714144,1369,1369,1369,1369,0
20240314,180100,93714144,1369,1369,1369,1369,1953
20240314,180000,93714144,1369,1369,1369,1369,0
20240314,175900,93714144,1369,1369,1369,1369,0
20240314,175800,93714144,1369,1369,1369,1369,0
20240314,175700,93714144,1369,1369,1369,1369,0
20240314,175600,93714144,1369,1369,1369,1369,0
20240314,175500,93714144,1369,1369,1369,1369,0
20240314,175400,93714144,1369,1369,1369,1369,0
20240314,175300,93714144,1369,1369,1369,1369,0
20240314,175200,93714144,1369,1369,1369,1369,0
20240314,175100,93714144,1369,1369,1369,1369,0
20240314,175000,93714144,1369,1369,1369,1369,0
20240314,174900,93714144,1369,1369,1369,1369,0
20240314,174800,93714144,1369,1369,1369,1369,0
20240314,174700,93714144,1369,1369,1369,1369,0
20240314,174600,93714144,1369,1369,1369,1369,0
20240314,174500,93714144,1369,1369,1369,1369,0
20240314,174400,93714144,1369,1369,1369,1369,0
20240314,174300,93714144,1369,1369,1369,1369,0
20240314,174200,93714144,1369,1369,1369,1369,0
20240314,174100,93714144,1369,1369,1369,1369,0
20240314,174000,93714144,1369,1369,1369,1369,0
20240314,173900,93714144,1369,1369,1369,1369,0
20240314,173800,93714144,1369,1369,1369,1369,0
20240314,173700,93714144,1369,1369,1369,1369,0
20240314,173600,93714144,1369,1369,1369,1369,0
20240314,173500,93714144,1369,1369,1369,1369,0
20240314,173400,93714144,1369,1369,1369,1369,0
20240314,173300,93714144,1369,1369,1369,1369,0
20240314,173200,93714144,1369,1369,1369,1369,0
20240314,173100,93714144,1369,1369,1369,1369,1953
20240314,173000,93714144,1369,1369,1369,1369,0
20240314,172900,93714144,1369,1369,1369,1369,0
20240314,172800,93714144,1369,1369,1369,1369,0
20240314,172700,93714144,1369,1369,1369,1369,0
20240314,172600,93714144,1369,1369,1369,1369,0
20240314,172500,93714144,1369,1369,1369,1369,0
20240314,172400,93714144,1369,1369,1369,1369,0
20240314,172300,93714144,1369,1369,1369,1369,0
20240314,172200,93714144,1369,1369,1369,1369,0
20240314,172100,93714144,1369,1369,1369,1369,0
20240314,172000,93714144,1369,1369,1369,1369,0
20240314,171900,93714144,1369,1369,1369,1369,0
20240314,171800,93714144,1369,1369,1369,1369,0
20240314,171700,93714144,1369,1369,1369,1369,0
20240314,171600,93714144,1369,1369,1369,1369,0
20240314,171500,93714144,1369,1369,1369,1369,0
20240314,171400,93714144,1369,1369,1369,1369,0
20240314,171300,93714144,1369,1369,1369,1369,0
20240314,171200,93714144,1369,1369,1369,1369,0
20240314,171100,93714144,1369,1369,1369,1369,0
20240314,171000,93714144,1369,1369,1369,1369,0
20240314,170900,93714144,1369,1369,1369,1369,0
20240314,170800,93714144,1369,1369,1369,1369,0
20240314,170700,93714144,1369,1369,1369,1369,0
20240314,170600,93714144,1369,1369,1369,1369,0
20240314,170500,93714144,1369,1369,1369,1369,0
20240314,170400,93714144,1369,1369,1369,1369,0
20240314,170300,93714144,1369,1369,1369,1369,0
20240314,170200,93714144,1369,1369,1369,1369,0
20240314,170100,93714144,1369,1369,1369,1369,1953
20240314,170000,93714144,1369,1369,1369,1369,0
20240314,165900,93714144,1369,1369,1369,1369,0
20240314,165800,93714144,1369,1369,1369,1369,0
20240314,165700,93714144,1369,1369,1369,1369,0
20240314,165600,93714144,1369,1369,1369,1369,0
20240314,165500,93714144,1369,1369,1369,1369,0
20240314,165400,93714144,1369,1369,1369,1369,0
20240314,165300,93714144,1369,1369,1369,1369,0
20240314,165200,93714144,1369,1369,1369,1369,0
20240314,165100,93714144,1369,1369,1369,1369,0
20240314,165000,93714144,1369,1369,1369,1369,0
20240314,164900,93714144,1369,1369,1369,1369,0
20240314,164800,93714144,1369,1369,1369,1369,0
20240314,164700,93714144,1369,1369,1369,1369,0
20240314,164600,93714144,1369,1369,1369,1369,0
20240314,164500,93714144,1369,1369,1369,1369,0
20240314,164400,93714144,1369,1369,1369,1369,0
20240314,164300,93714144,1369,1369,1369,1369,0
20240314,164200,93714144,1369,1369,1369,1369,0
20240314,164100,93714144,1369,1369,1369,1369,0
20240314,164000,93714144,1369,1369,1369,1369,0
20240314,163900,93714144,1369,1369,1369,1369,0
20240314,163800,93714144,1369,1369,1369,1369,0
20240314,163700,93714144,1369,1369,1369,1369,0
20240314,163600,93714144,1369,1369,1369,1369,0
20240314,163500,93714144,1369,1369,1369,1369,0
20240314,163400,93714144,1369,1369,1369,1369,0
20240314,163300,93714144,1369,1369,1369,1369,0
20240314,163200,93714144,1369,1369,1369,1369,0
20240314,163100,93714144,1369,1369,1369,1369,1953
20240314,163000,93714144,1369,1369,1369,1369,0
20240314,162900,93714144,1369,1369,1369,1369,0
20240314,162800,93714144,1369,1369,1369,1369,0
20240314,162700,93714144,1369,1369,1369,1369,0
20240314,162600,93714144,1369,1369,1369,1369,0
20240314,162500,93714144,1369,1369,1369,1369,0
20240314,162400,93714144,1369,1369,1369,1369,0
20240314,162300,93714144,1369,1369,1369,1369,0
20240314,162200,93714144,1369,1369,1369,1369,0
20240314,162100,93714144,1369,1369,1369,1369,0
20240314,162000,93714144,1369,1369,1369,1369,0
20240314,161900,93714144,1369,1369,1369,1369,0
20240314,161800,93714144,1369,1369,1369,1369,0
20240314,161700,93714144,1369,1369,1369,1369,0
20240314,161600,93714144,1369,1369,1369,1369,0
20240314,161500,93714144,1369,1369,1369,1369,0
20240314,161400,93714144,1369,1369,1369,1369,0
20240314,161300,93714144,1369,1369,1369,1369,0
20240314,161200,93714144,1369,1369,1369,1369,0
20240314,161100,93714144,1369,1369,1369,1369,0
20240314,161000,93714144,1369,1369,1369,1369,0
20240314,160900,93714144,1369,1369,1369,1369,0
20240314,160800,93714144,1369,1369,1369,1369,0
20240314,160700,93714144,1369,1369,1369,1369,0
20240314,160600,93714144,1369,1369,1369,1369,0
20240314,160500,93714144,1369,1369,1369,1369,0
20240314,160400,93714144,1369,1369,1369,1369,0
20240314,160300,93714144,1369,1369,1369,1369,0
20240314,160200,93714144,1369,1369,1369,1369,0
20240314,160100,93714144,1369,1369,1369,1369,1953
20240314,160000,93714144,1369,1369,1369,1369,0
20240314,155900,93714144,1369,1369,1369,1369,0
20240314,155800,93714144,1369,1369,1369,1369,0
20240314,155700,93714144,1369,1369,1369,1369,0
20240314,155600,93714144,1369,1369,1369,1369,0
20240314,155500,93714144,1369,1369,1369,1369,0
20240314,155400,93714144,1369,1369,1369,1369,0
20240314,155300,93714144,1369,1369,1369,1369,0
20240314,155200,93714144,1369,1369,1369,1369,0
20240314,155100,93714144,1369,1369,1369,1369,0
20240314,155000,93714144,1369,1369,1369,1369,0
20240314,154900,93714144,1369,1369,1369,1369,0
20240314,154800,93714144,1369,1369,1369,1369,0
20240314,154700,93714144,1369,1369,1369,1369,0
20240314,154600,93714144,1369,1369,1369,1369,0
20240314,154500,93714144,1369,1369,1369,1369,0
20240314,154400,93714144,1369,1369,1369,1369,0
20240314,154300,93714144,1369,1369,1369,1369,0
20240314,154200,93714144,1369,1369,1369,1369,0
20240314,154100,93714144,1369,1369,1369,1369,0
20240314,154000,93714144,1369,1369,1369,1369,0
20240314,153900,93714144,1369,1369,1369,1369,0
20240314,153800,93714144,1369,1369,1369,1369,0
20240314,153700,93714144,1369,1369,1369,1369,0
20240314,153600,93714144,1369,1369,1369,1369,0
20240314,153500,93714144,1369,1369,1369,1369,0
20240314,153400,93714144,1369,1369,1369,1369,0
20240314,153300,93714144,1369,1369,1369,1369,0
20240314,153200,93714144,1369,1369,1369,1369,0
20240314,153100,93714144,1369,1369,1369,1369,1953
20240314,153000,93714144,1369,1369,1369,1369,1953
20240314,152900,91040487,1365,1365,1365,1365,0
20240314,152800,91040487,1365,1365,1365,1365,0
20240314,152700,91040487,1365,1365,1365,1365,0
20240314,152600,91040487,1365,1365,1365,1365,0
20240314,152500,91040487,1365,1365,1365,1365,0
20240314,152400,91040487,1365,1365,1365,1365,0
20240314,152300,91040487,1365,1365,1365,1365,0
20240314,152200,91040487,1365,1365,1365,1365,0
20240314,152100,91040487,1365,1365,1365,1365,0
20240314,152000,91040487,1365,1365,1365,1365,0
20240314,151900,91040487,1365,1363,1365,1363,20
20240314,151800,91013215,1363,1363,1363,1363,49
20240314,151700,90946428,1365,1365,1365,1365,0
20240314,151600,90946428,1365,1365,1365,1365,0
20240314,151500,90946428,1365,1365,1365,1365,7
20240314,151400,90936873,1366,1366,1366,1366,3
20240314,151300,90932775,1363,1363,1363,1363,1
20240314,151200,90931412,1366,1366,1366,1366,1
20240314,151100,90930046,1364,1364,1366,1363,176
20240314,151000,90689999,1363,1366,1366,1363,844
20240314,150900,89539615,1363,1363,1363,1363,13
20240314,150800,89521896,1367,1367,1367,1367,1
20240314,150700,89520529,1363,1363,1363,1363,0
20240314,150600,89520529,1363,1368,1368,1363,1427
20240314,150500,87574497,1368,1364,1368,1364,2119
20240314,150400,84683781,1369,1369,1369,1369,0
20240314,150300,84683781,1369,1369,1369,1369,0
20240314,150200,84683781,1369,1369,1369,1369,0
20240314,150100,84683781,1369,1369,1369,1369,0
20240314,150000,84683781,1369,1369,1369,1369,0
20240314,145900,84683781,1369,1369,1369,1369,0
20240314,145800,84683781,1369,1369,1369,1369,0
20240314,145700,84683781,1369,1369,1369,1369,0
20240314,145600,84683781,1369,1367,1369,1367,3
20240314,145500,84679677,1364,1364,1364,1364,0
20240314,145400,84679677,1364,1367,1367,1364,6
20240314,145300,84671478,1367,1366,1367,1365,7
20240314,145200,84661914,1367,1367,1367,1367,0
20240314,145100,84661914,1367,1367,1367,1367,1
20240314,145000,84660547,1367,1362,1367,1360,4
20240314,144900,84655097,1355,1366,1366,1355,2400
20240314,144800,81397621,1369,1369,1369,1369,0
20240314,144700,81397621,1369,1367,1369,1367,7
20240314,144600,81388050,1369,1369,1369,1369,0
20240314,144500,81388050,1369,1369,1369,1369,0
20240314,144400,81388050,1369,1369,1369,1369,0
20240314,144300,81388050,1369,1369,1369,1369,0
20240314,144200,81388050,1369,1369,1369,1369,0
20240314,144100,81388050,1369,1369,1369,1369,0
20240314,144000,81388050,1369,1369,1369,1369,0
20240314,143900,81388050,1369,1369,1369,1369,1
20240314,143800,81386681,1369,1369,1369,1369,241
20240314,143700,81056752,1369,1368,1369,1368,759
20240314,143600,80017869,1368,1368,1369,1368,647
20240314,143500,79132541,1369,1368,1369,1368,3
20240314,143400,79128436,1369,1369,1369,1369,0
20240314,143300,79128436,1369,1369,1369,1369,0
20240314,143200,79128436,1369,1369,1369,1369,0
20240314,143100,79128436,1369,1369,1369,1369,0
20240314,143000,79128436,1369,1369,1369,1369,0
20240314,142900,79128436,1369,1369,1369,1369,0
20240314,142800,79128436,1369,1369,1369,1369,0
20240314,142700,79128436,1369,1369,1369,1369,0
20240314,142600,79128436,1369,1369,1369,1369,0
20240314,142500,79128436,1369,1369,1369,1369,730
20240314,142400,78129066,1369,1369,1369,1369,0
20240314,142300,78129066,1369,1369,1369,1369,0
20240314,142200,78129066,1369,1369,1369,1369,0
20240314,142100,78129066,1369,1369,1369,1369,0
20240314,142000,78129066,1369,1369,1369,1369,0
20240314,141900,78129066,1369,1369,1369,1369,300
20240314,141800,77718366,1369,1369,1369,1369,3
20240314,141700,77714259,1368,1369,1370,1368,30
20240314,141600,77673201,1370,1370,1370,1370,0
20240314,141500,77673201,1370,1369,1370,1369,2
20240314,141400,77670462,1370,1370,1370,1370,0
20240314,141300,77670462,1370,1370,1370,1370,0
20240314,141200,77670462,1370,1369,1370,1368,16
20240314,141100,77648556,1369,1369,1369,1369,0
20240314,141000,77648556,1369,1368,1369,1368,100
20240314,140900,77511750,1368,1368,1368,1368,0
20240314,140800,77511750,1368,1368,1368,1368,5
20240314,140700,77504910,1367,1365,1367,1365,19
20240314,140600,77478965,1365,1365,1365,1365,0
20240314,140500,77478965,1365,1364,1365,1364,1104
20240314,140400,75972355,1363,1363,1363,1363,0
20240314,140300,75972355,1363,1363,1364,1363,60
20240314,140200,75890535,1364,1364,1364,1364,0
20240314,140100,75890535,1364,1364,1364,1364,0
20240314,140000,75890535,1364,1364,1364,1364,0
20240314,135900,75890535,1364,1364,1364,1364,0
20240314,135800,75890535,1364,1364,1364,1364,0
20240314,135700,75890535,1364,1364,1364,1364,0
20240314,135600,75890535,1364,1364,1364,1364,0
20240314,135500,75890535,1364,1364,1364,1364,0
20240314,135400,75890535,1364,1364,1364,1364,3
20240314,135300,75886443,1363,1363,1363,1363,366
20240314,135200,75387585,1363,1363,1363,1363,1
20240314,135100,75386222,1358,1358,1358,1358,2
20240314,135000,75383506,1358,1358,1358,1358,0
20240314,134900,75383506,1358,1358,1358,1358,1
20240314,134800,75382148,1363,1363,1363,1363,3
20240314,134700,75378059,1363,1363,1363,1363,3
20240314,134600,75373970,1358,1358,1358,1358,0
20240314,134500,75373970,1358,1358,1358,1358,0
20240314,134400,75373970,1358,1358,1358,1358,0
20240314,134300,75373970,1358,1358,1358,1358,0
20240314,134200,75373970,1358,1364,1364,1358,8
20240314,134100,75363070,1358,1358,1358,1358,0
20240314,134000,75363070,1358,1364,1364,1358,4
20240314,133900,75357620,1358,1358,1358,1358,3
20240314,133800,75353546,1358,1358,1358,1358,1
20240314,133700,75352188,1364,1358,1364,1358,5
20240314,133600,75345380,1357,1357,1364,1357,350
20240314,133500,74870409,1357,1357,1357,1357,0
20240314,133400,74870409,1357,1357,1357,1357,0
20240314,133300,74870409,1357,1364,1364,1357,5
20240314,133200,74863596,1357,1357,1357,1357,0
20240314,133100,74863596,1357,1357,1357,1357,1
20240314,133000,74862239,1364,1364,1364,1364,3
20240314,132900,74858147,1357,1357,1364,1357,1605
20240314,132800,72670044,1362,1361,1363,1357,5
20240314,132700,72663238,1357,1357,1357,1357,6
20240314,132600,72655096,1357,1357,1363,1357,415
20240314,132500,72089817,1357,1356,1362,1356,1506
20240314,132400,70038656,1357,1360,1362,1357,502
20240314,132300,69354939,1355,1356,1356,1355,3
20240314,132200,69350872,1355,1361,1361,1355,582
20240314,132100,68558776,1354,1354,1354,1354,5
20240314,132000,68552006,1354,1360,1360,1354,3
20240314,131900,68547938,1353,1360,1361,1353,3
20240314,131800,68543864,1353,1358,1361,1352,24
20240314,131700,68511274,1358,1362,1363,1358,2310
20240314,131600,65373134,1362,1360,1363,1359,195
20240314,131500,65107891,1359,1358,1359,1358,1171
20240314,131400,63516982,1358,1358,1358,1358,0
20240314,131300,63516982,1358,1358,1358,1358,3
20240314,131200,63512908,1358,1356,1358,1356,29
20240314,131100,63473555,1356,1355,1356,1355,54
20240314,131000,63400383,1355,1355,1355,1355,3
20240314,130900,63396318,1347,1347,1347,1347,0
20240314,130800,63396318,1347,1347,1347,1347,0
20240314,130700,63396318,1347,1355,1355,1347,6
20240314,130600,63388212,1347,1347,1347,1347,0
20240314,130500,63388212,1347,1347,1347,1347,0
20240314,130400,63388212,1347,1347,1347,1347,1
20240314,130300,63386865,1356,1356,1356,1356,0
20240314,130200,63386865,1356,1356,1356,1356,0
20240314,130100,63386865,1356,1356,1356,1356,3
20240314,130000,63382797,1356,1356,1356,1356,1
20240314,125900,63381441,1347,1347,1347,1347,0
20240314,125800,63381441,1347,1347,1347,1347,1
20240314,125700,63380094,1356,1347,1356,1347,6
20240314,125600,63371970,1356,1356,1356,1356,1
20240314,125500,63370614,1347,1347,1347,1347,0
20240314,125400,63370614,1347,1356,1357,1347,26
20240314,125300,63335372,1347,1347,1356,1347,55
20240314,125200,63260828,1358,1349,1358,1346,3966
20240314,125100,57890417,1349,1349,1349,1349,0
20240314,125000,57890417,1349,1349,1349,1349,0
20240314,124900,57890417,1349,1349,1349,1349,0
20240314,124800,57890417,1349,1349,1349,1349,3
20240314,124700,57886370,1348,1347,1348,1346,102
20240314,124600,57748877,1348,1348,1348,1348,1
20240314,124500,57747529,1348,1345,1348,1345,2
20240314,124400,57744836,1348,1348,1349,1345,8
20240314,124300,57734057,1345,1345,1345,1345,0
20240314,124200,57734057,1345,1346,1349,1345,15
20240314,124100,57713857,1346,1346,1346,1346,2
20240314,124000,57711165,1345,1348,1348,1345,1161
20240314,123900,56147742,1348,1348,1348,1345,2302
20240314,123800,53044649,1348,1345,1348,1345,2
20240314,123700,53041956,1348,1348,1348,1348,0
20240314,123600,53041956,1348,1348,1348,1348,3
20240314,123500,53037912,1348,1348,1348,1348,0
20240314,123400,53037912,1348,1348,1348,1348,0
20240314,123300,53037912,1348,1348,1348,1348,0
20240314,123200,53037912,1348,1348,1348,1348,0
20240314,123100,53037912,1348,1348,1348,1348,1
20240314,123000,53036564,1348,1348,1348,1348,8
20240314,122900,53025780,1348,1345,1348,1345,15
20240314,122800,53005590,1345,1345,1345,1345,1234
20240314,122700,51345860,1345,1345,1345,1345,20
20240314,122600,51318960,1348,1348,1348,1348,0
20240314,122500,51318960,1348,1348,1348,1348,0
20240314,122400,51318960,1348,1348,1348,1348,3
20240314,122300,51314916,1348,1348,1348,1348,0
20240314,122200,51314916,1348,1348,1348,1348,0
20240314,122100,51314916,1348,1348,1348,1348,0
20240314,122000,51314916,1348,1348,1348,1348,0
20240314,121900,51314916,1348,1348,1348,1348,0
20240314,121800,51314916,1348,1348,1348,1348,3
20240314,121700,51310872,1348,1345,1348,1345,59
20240314,121600,51231424,1347,1347,1347,1347,0
20240314,121500,51231424,1347,1347,1347,1347,0
20240314,121400,51231424,1347,1347,1347,1347,0
20240314,121300,51231424,1347,1347,1347,1347,0
20240314,121200,51231424,1347,1347,1347,1347,106
20240314,121100,51088642,1345,1345,1345,1345,71
20240314,121000,50993147,1345,1345,1345,1345,0
20240314,120900,50993147,1345,1345,1345,1345,0
20240314,120800,50993147,1345,1345,1347,1345,5
20240314,120700,50986416,1347,1347,1347,1347,0
20240314,120600,50986416,1347,1347,1347,1347,3
20240314,120500,50982375,1347,1347,1347,1347,0
20240314,120400,50982375,1347,1347,1347,1347,0
20240314,120300,50982375,1347,1347,1347,1347,0
20240314,120200,50982375,1347,1347,1347,1347,14
20240314,120100,50963517,1343,1343,1343,1343,40
20240314,120000,50909797,1347,1347,1347,1347,3
20240314,115900,50905756,1342,1346,1346,1342,281
20240314,115800,50527534,1346,1346,1346,1346,1
20240314,115700,50526188,1346,1346,1346,1346,219
20240314,115600,50231414,1342,1342,1342,1342,1
20240314,115500,50230072,1346,1346,1346,1346,1
20240314,115400,50228726,1346,1346,1346,1346,3
20240314,115300,50224688,1342,1342,1342,1342,0
20240314,115200,50224688,1342,1342,1342,1342,0
20240314,115100,50224688,1342,1342,1342,1342,1
20240314,115000,50223346,1346,1346,1346,1346,0
20240314,114900,50223346,1346,1346,1346,1346,0
20240314,114800,50223346,1346,1342,1346,1342,4
20240314,114700,50217966,1346,1346,1346,1346,0
20240314,114600,50217966,1346,1343,1346,1343,3
20240314,114500,50213931,1342,1342,1342,1342,0
20240314,114400,50213931,1342,1342,1342,1342,1
20240314,114300,50212589,1346,1346,1346,1346,20
20240314,114200,50185669,1346,1346,1346,1346,3
20240314,114100,50181631,1342,1342,1342,1342,0
20240314,114000,50181631,1342,1342,1342,1342,0
20240314,113900,50181631,1342,1342,1346,1342,5
20240314,113800,50174909,1342,1342,1342,1342,0
20240314,113700,50174909,1342,1342,1342,1342,0
20240314,113600,50174909,1342,1345,1346,1342,3
20240314,113500,50170876,1342,1346,1346,1342,502
20240314,113400,49495192,1342,1342,1342,1342,0
20240314,113300,49495192,1342,1342,1342,1342,0
20240314,113200,49495192,1342,1342,1342,1342,0
20240314,113100,49495192,1342,1342,1342,1342,1
20240314,113000,49493850,1347,1347,1347,1347,2
20240314,112900,49491156,1342,1342,1342,1342,2001
20240314,112800,46805814,1342,1342,1342,1342,0
20240314,112700,46805814,1342,1347,1347,1342,4
20240314,112600,46800431,1342,1342,1342,1342,0
20240314,112500,46800431,1342,1347,1347,1342,6
20240314,112400,46792359,1342,1347,1347,1342,3
20240314,112300,46788323,1342,1342,1342,1342,0
20240314,112200,46788323,1342,1342,1342,1342,0
20240314,112100,46788323,1342,1342,1342,1342,0
20240314,112000,46788323,1342,1342,1342,1342,0
20240314,111900,46788323,1342,1342,1342,1342,1
20240314,111800,46786981,1347,1347,1347,1347,2
20240314,111700,46784287,1342,1342,1342,1342,0
20240314,111600,46784287,1342,1342,1342,1342,0
20240314,111500,46784287,1342,1342,1342,1342,0
20240314,111400,46784287,1342,1342,1342,1342,1000
20240314,111300,45442287,1342,1342,1342,1342,1
20240314,111200,45440945,1347,1347,1347,1347,2
20240314,111100,45438251,1342,1342,1342,1342,0
20240314,111000,45438251,1342,1342,1342,1342,0
20240314,110900,45438251,1342,1347,1347,1342,3
20240314,110800,45434215,1342,1342,1342,1342,1
20240314,110700,45432873,1347,1347,1347,1347,0
20240314,110600,45432873,1347,1342,1347,1342,22
20240314,110500,45403339,1342,1344,1344,1342,20
20240314,110400,45376496,1342,1342,1342,1342,0
20240314,110300,45376496,1342,1342,1342,1342,0
20240314,110200,45376496,1342,1342,1342,1342,1
20240314,110100,45375154,1342,1342,1342,1342,1
20240314,110000,45373812,1347,1347,1347,1347,102
20240314,105900,45236418,1347,1347,1347,1347,0
20240314,105800,45236418,1347,1347,1347,1347,0
20240314,105700,45236418,1347,1347,1347,1347,0
20240314,105600,45236418,1347,1347,1347,1347,1
20240314,105500,45235071,1342,1342,1342,1342,0
20240314,105400,45235071,1342,1342,1342,1342,0
20240314,105300,45235071,1342,1342,1342,1342,0
20240314,105200,45235071,1342,1342,1342,1342,0
20240314,105100,45235071,1342,1342,1342,1342,0
20240314,105000,45235071,1342,1348,1348,1342,8
20240314,104900,45224329,1348,1348,1348,1348,0
20240314,104800,45224329,1348,1341,1348,1341,2
20240314,104700,45221640,1348,1348,1348,1348,0
20240314,104600,45221640,1348,1348,1348,1348,1
20240314,104500,45220292,1341,1341,1341,1341,273
20240314,104400,44854199,1340,1345,1345,1340,2164
20240314,104300,41950185,1349,1346,1349,1345,1603
20240314,104200,39788171,1345,1345,1345,1345,400
20240314,104100,39250171,1345,1345,1345,1345,245
20240314,104000,38920646,1345,1345,1345,1345,2
20240314,103900,38917956,1342,1342,1342,1342,0
20240314,103800,38917956,1342,1342,1342,1342,41
20240314,103700,38862934,1345,1345,1345,1345,0
20240314,103600,38862934,1345,1345,1345,1345,0
20240314,103500,38862934,1345,1343,1345,1343,11
20240314,103400,38848159,1345,1345,1345,1345,0
20240314,103300,38848159,1345,1345,1345,1345,0
20240314,103200,38848159,1345,1345,1345,1345,0
20240314,103100,38848159,1345,1345,1345,1345,0
20240314,103000,38848159,1345,1345,1345,1345,16
20240314,102900,38826639,1345,1345,1345,1345,0
20240314,102800,38826639,1345,1345,1345,1342,128
20240314,102700,38654839,1345,1343,1345,1342,1219
20240314,102600,37017709,1343,1343,1343,1343,0
20240314,102500,37017709,1343,1345,1345,1343,116
20240314,102400,36861697,1343,1343,1343,1343,2
20240314,102300,36859011,1345,1345,1345,1343,11
20240314,102200,36844222,1345,1343,1345,1343,57
20240314,102100,36767664,1345,1343,1345,1343,30
20240314,102000,36727368,1343,1343,1343,1343,189
20240314,101900,36473541,1346,1346,1346,1346,0
20240314,101800,36473541,1346,1346,1346,1346,0
20240314,101700,36473541,1346,1346,1346,1346,0
20240314,101600,36473541,1346,1346,1346,1346,0
20240314,101500,36473541,1346,1345,1346,1345,4
20240314,101400,36468160,1345,1343,1345,1343,2
20240314,101300,36465472,1347,1347,1347,1347,1
20240314,101200,36464125,1343,1343,1343,1343,1
20240314,101100,36462782,1347,1347,1347,1343,137
20240314,101000,36278755,1347,1345,1347,1344,703
20240314,100900,35333764,1350,1350,1350,1350,0
20240314,100800,35333764,1350,1350,1350,1350,0
20240314,100700,35333764,1350,1350,1350,1350,0
20240314,100600,35333764,1350,1350,1350,1350,0
20240314,100500,35333764,1350,1350,1350,1350,7
20240314,100400,35324314,1350,1350,1350,1350,0
20240314,100300,35324314,1350,1350,1350,1350,0
20240314,100200,35324314,1350,1350,1350,1350,1
20240314,100100,35322964,1343,1343,1343,1343,0
20240314,100000,35322964,1343,1343,1343,1343,0
20240314,095900,35322964,1343,1343,1343,1343,1
20240314,095800,35321621,1349,1349,1349,1349,0
20240314,095700,35321621,1349,1349,1349,1349,0
20240314,095600,35321621,1349,1349,1349,1349,7
20240314,095500,35312178,1349,1349,1349,1349,2
20240314,095400,35309480,1349,1350,1350,1349,2
20240314,095300,35306781,1350,1350,1350,1350,2
20240314,095200,35304081,1350,1350,1350,1350,0
20240314,095100,35304081,1350,1350,1350,1350,1
20240314,095000,35302731,1343,1343,1343,1343,0
20240314,094900,35302731,1343,1343,1343,1343,1
20240314,094800,35301388,1350,1350,1350,1350,0
20240314,094700,35301388,1350,1348,1350,1347,7
20240314,094600,35291952,1349,1349,1349,1349,4
20240314,094500,35286556,1349,1343,1349,1343,139
20240314,094400,35099873,1350,1350,1350,1350,1
20240314,094300,35098523,1343,1343,1343,1343,0
20240314,094200,35098523,1343,1343,1350,1343,13
20240314,094100,35081047,1343,1342,1343,1342,2
20240314,094000,35078362,1342,1342,1342,1342,25
20240314,093900,35044812,1344,1342,1344,1342,3
20240314,093800,35040782,1342,1343,1343,1342,690
20240314,093700,34114399,1343,1343,1343,1343,0
20240314,093600,34114399,1343,1343,1343,1343,3
20240314,093500,34110370,1342,1343,1343,1342,2
20240314,093400,34107685,1344,1345,1345,1344,2352
20240314,093300,30946280,1345,1345,1345,1345,1
20240314,093200,30944935,1345,1345,1345,1345,41
20240314,093100,30889790,1345,1345,1345,1345,644
20240314,093000,30023610,1345,1345,1345,1345,479
20240314,092900,29379355,1345,1345,1345,1345,0
20240314,092800,29379355,1345,1345,1345,1345,1
20240314,092700,29378010,1352,1352,1352,1352,1
20240314,092600,29376658,1345,1345,1345,1345,1
20240314,092500,29375313,1345,1345,1345,1345,309
20240314,092400,28959708,1345,1345,1345,1345,0
20240314,092300,28959708,1345,1345,1345,1345,0
20240314,092200,28959708,1345,1345,1345,1345,457
20240314,092100,28345043,1346,1346,1346,1346,43
20240314,092000,28287165,1356,1356,1356,1356,7
20240314,091900,28277673,1345,1345,1345,1345,0
20240314,091800,28277673,1345,1353,1359,1345,32
20240314,091700,28234457,1350,1349,1350,1349,581
20240314,091600,27450163,1344,1344,1344,1344,1
20240314,091500,27448819,1345,1350,1350,1344,802
20240314,091400,26366130,1342,1346,1350,1342,728
20240314,091300,25383469,1344,1345,1346,1342,204
20240314,091200,25109065,1342,1342,1342,1342,66
20240314,091100,25020493,1342,1343,1343,1342,2
20240314,091000,25017808,1342,1345,1346,1342,5
20240314,090900,25011084,1338,1342,1342,1338,1821
20240314,090800,22573255,1346,1342,1346,1342,3
20240314,090700,22569225,1342,1342,1342,1342,71
20240314,090600,22473943,1343,1344,1344,1343,137
20240314,090500,22289852,1342,1344,1344,1342,302
20240314,090400,21883968,1340,1340,1340,1340,0
20240314,090300,21883968,1340,1344,1345,1340,563
20240314,090200,21127103,1338,1353,1353,1333,8541
20240314,090100,9608310,1354,1354,1354,1354,134
20240314,090000,9426874,1354,1360,1360,1354,6914