KissMeData/297570/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,204700,97739719,1368,1368,1368,1368,3541
20240315,204600,97739719,1368,1368,1368,1368,0
20240315,204500,97739719,1368,1368,1368,1368,0
20240315,204400,97739719,1368,1368,1368,1368,0
20240315,204300,97739719,1368,1368,1368,1368,0
20240315,204200,97739719,1368,1368,1368,1368,0
20240315,204100,97739719,1368,1368,1368,1368,0
20240315,204000,97739719,1368,1368,1368,1368,0
20240315,203900,97739719,1368,1368,1368,1368,0
20240315,203800,97739719,1368,1368,1368,1368,0
20240315,203700,97739719,1368,1368,1368,1368,0
20240315,203600,97739719,1368,1368,1368,1368,0
20240315,203500,97739719,1368,1368,1368,1368,0
20240315,203400,97739719,1368,1368,1368,1368,0
20240315,203300,97739719,1368,1368,1368,1368,0
20240315,203200,97739719,1368,1368,1368,1368,0
20240315,203100,97739719,1368,1368,1368,1368,0
20240315,203000,97739719,1368,1368,1368,1368,0
20240315,202900,97739719,1368,1368,1368,1368,0
20240315,202800,97739719,1368,1368,1368,1368,0
20240315,202700,97739719,1368,1368,1368,1368,0
20240315,202600,97739719,1368,1368,1368,1368,0
20240315,202500,97739719,1368,1368,1368,1368,0
20240315,202400,97739719,1368,1368,1368,1368,0
20240315,202300,97739719,1368,1368,1368,1368,0
20240315,202200,97739719,1368,1368,1368,1368,0
20240315,202100,97739719,1368,1368,1368,1368,0
20240315,202000,97739719,1368,1368,1368,1368,0
20240315,201900,97739719,1368,1368,1368,1368,0
20240315,201800,97739719,1368,1368,1368,1368,0
20240315,201700,97739719,1368,1368,1368,1368,3541
20240315,201600,97739719,1368,1368,1368,1368,0
20240315,201500,97739719,1368,1368,1368,1368,0
20240315,201400,97739719,1368,1368,1368,1368,0
20240315,201300,97739719,1368,1368,1368,1368,0
20240315,201200,97739719,1368,1368,1368,1368,0
20240315,201100,97739719,1368,1368,1368,1368,0
20240315,201000,97739719,1368,1368,1368,1368,0
20240315,200900,97739719,1368,1368,1368,1368,0
20240315,200800,97739719,1368,1368,1368,1368,0
20240315,200700,97739719,1368,1368,1368,1368,0
20240315,200600,97739719,1368,1368,1368,1368,0
20240315,200500,97739719,1368,1368,1368,1368,0
20240315,200400,97739719,1368,1368,1368,1368,0
20240315,200300,97739719,1368,1368,1368,1368,0
20240315,200200,97739719,1368,1368,1368,1368,0
20240315,200100,97739719,1368,1368,1368,1368,0
20240315,200000,97739719,1368,1368,1368,1368,0
20240315,195900,97739719,1368,1368,1368,1368,0
20240315,195800,97739719,1368,1368,1368,1368,0
20240315,195700,97739719,1368,1368,1368,1368,0
20240315,195600,97739719,1368,1368,1368,1368,0
20240315,195500,97739719,1368,1368,1368,1368,0
20240315,195400,97739719,1368,1368,1368,1368,0
20240315,195300,97739719,1368,1368,1368,1368,0
20240315,195200,97739719,1368,1368,1368,1368,0
20240315,195100,97739719,1368,1368,1368,1368,0
20240315,195000,97739719,1368,1368,1368,1368,0
20240315,194900,97739719,1368,1368,1368,1368,0
20240315,194800,97739719,1368,1368,1368,1368,0
20240315,194700,97739719,1368,1368,1368,1368,3541
20240315,194600,97739719,1368,1368,1368,1368,0
20240315,194500,97739719,1368,1368,1368,1368,0
20240315,194400,97739719,1368,1368,1368,1368,0
20240315,194300,97739719,1368,1368,1368,1368,0
20240315,194200,97739719,1368,1368,1368,1368,0
20240315,194100,97739719,1368,1368,1368,1368,0
20240315,194000,97739719,1368,1368,1368,1368,0
20240315,193900,97739719,1368,1368,1368,1368,0
20240315,193800,97739719,1368,1368,1368,1368,0
20240315,193700,97739719,1368,1368,1368,1368,0
20240315,193600,97739719,1368,1368,1368,1368,0
20240315,193500,97739719,1368,1368,1368,1368,0
20240315,193400,97739719,1368,1368,1368,1368,0
20240315,193300,97739719,1368,1368,1368,1368,0
20240315,193200,97739719,1368,1368,1368,1368,0
20240315,193100,97739719,1368,1368,1368,1368,0
20240315,193000,97739719,1368,1368,1368,1368,0
20240315,192900,97739719,1368,1368,1368,1368,0
20240315,192800,97739719,1368,1368,1368,1368,0
20240315,192700,97739719,1368,1368,1368,1368,0
20240315,192600,97739719,1368,1368,1368,1368,0
20240315,192500,97739719,1368,1368,1368,1368,0
20240315,192400,97739719,1368,1368,1368,1368,0
20240315,192300,97739719,1368,1368,1368,1368,0
20240315,192200,97739719,1368,1368,1368,1368,0
20240315,192100,97739719,1368,1368,1368,1368,0
20240315,192000,97739719,1368,1368,1368,1368,0
20240315,191900,97739719,1368,1368,1368,1368,0
20240315,191800,97739719,1368,1368,1368,1368,0
20240315,191700,97739719,1368,1368,1368,1368,3541
20240315,191600,97739719,1368,1368,1368,1368,0
20240315,191500,97739719,1368,1368,1368,1368,0
20240315,191400,97739719,1368,1368,1368,1368,0
20240315,191300,97739719,1368,1368,1368,1368,0
20240315,191200,97739719,1368,1368,1368,1368,0
20240315,191100,97739719,1368,1368,1368,1368,0
20240315,191000,97739719,1368,1368,1368,1368,0
20240315,190900,97739719,1368,1368,1368,1368,0
20240315,190800,97739719,1368,1368,1368,1368,0
20240315,190700,97739719,1368,1368,1368,1368,0
20240315,190600,97739719,1368,1368,1368,1368,0
20240315,190500,97739719,1368,1368,1368,1368,0
20240315,190400,97739719,1368,1368,1368,1368,0
20240315,190300,97739719,1368,1368,1368,1368,0
20240315,190200,97739719,1368,1368,1368,1368,0
20240315,190100,97739719,1368,1368,1368,1368,0
20240315,190000,97739719,1368,1368,1368,1368,0
20240315,185900,97739719,1368,1368,1368,1368,0
20240315,185800,97739719,1368,1368,1368,1368,0
20240315,185700,97739719,1368,1368,1368,1368,0
20240315,185600,97739719,1368,1368,1368,1368,0
20240315,185500,97739719,1368,1368,1368,1368,0
20240315,185400,97739719,1368,1368,1368,1368,0
20240315,185300,97739719,1368,1368,1368,1368,0
20240315,185200,97739719,1368,1368,1368,1368,0
20240315,185100,97739719,1368,1368,1368,1368,0
20240315,185000,97739719,1368,1368,1368,1368,0
20240315,184900,97739719,1368,1368,1368,1368,0
20240315,184800,97739719,1368,1368,1368,1368,0
20240315,184700,97739719,1368,1368,1368,1368,3541
20240315,184600,97739719,1368,1368,1368,1368,0
20240315,184500,97739719,1368,1368,1368,1368,0
20240315,184400,97739719,1368,1368,1368,1368,0
20240315,184300,97739719,1368,1368,1368,1368,0
20240315,184200,97739719,1368,1368,1368,1368,0
20240315,184100,97739719,1368,1368,1368,1368,0
20240315,184000,97739719,1368,1368,1368,1368,0
20240315,183900,97739719,1368,1368,1368,1368,0
20240315,183800,97739719,1368,1368,1368,1368,0
20240315,183700,97739719,1368,1368,1368,1368,0
20240315,183600,97739719,1368,1368,1368,1368,0
20240315,183500,97739719,1368,1368,1368,1368,0
20240315,183400,97739719,1368,1368,1368,1368,0
20240315,183300,97739719,1368,1368,1368,1368,0
20240315,183200,97739719,1368,1368,1368,1368,0
20240315,183100,97739719,1368,1368,1368,1368,0
20240315,183000,97739719,1368,1368,1368,1368,0
20240315,182900,97739719,1368,1368,1368,1368,0
20240315,182800,97739719,1368,1368,1368,1368,0
20240315,182700,97739719,1368,1368,1368,1368,0
20240315,182600,97739719,1368,1368,1368,1368,0
20240315,182500,97739719,1368,1368,1368,1368,0
20240315,182400,97739719,1368,1368,1368,1368,0
20240315,182300,97739719,1368,1368,1368,1368,0
20240315,182200,97739719,1368,1368,1368,1368,0
20240315,182100,97739719,1368,1368,1368,1368,0
20240315,182000,97739719,1368,1368,1368,1368,0
20240315,181900,97739719,1368,1368,1368,1368,0
20240315,181800,97739719,1368,1368,1368,1368,0
20240315,181700,97739719,1368,1368,1368,1368,3541
20240315,181600,97739719,1368,1368,1368,1368,0
20240315,181500,97739719,1368,1368,1368,1368,0
20240315,181400,97739719,1368,1368,1368,1368,0
20240315,181300,97739719,1368,1368,1368,1368,0
20240315,181200,97739719,1368,1368,1368,1368,0
20240315,181100,97739719,1368,1368,1368,1368,0
20240315,181000,97739719,1368,1368,1368,1368,0
20240315,180900,97739719,1368,1368,1368,1368,0
20240315,180800,97739719,1368,1368,1368,1368,0
20240315,180700,97739719,1368,1368,1368,1368,0
20240315,180600,97739719,1368,1368,1368,1368,0
20240315,180500,97739719,1368,1368,1368,1368,0
20240315,180400,97739719,1368,1368,1368,1368,0
20240315,180300,97739719,1368,1368,1368,1368,0
20240315,180200,97739719,1368,1368,1368,1368,0
20240315,180100,97739719,1368,1368,1368,1368,0
20240315,180000,97739719,1368,1368,1368,1368,0
20240315,175900,97739719,1368,1368,1368,1368,0
20240315,175800,97739719,1368,1368,1368,1368,0
20240315,175700,97739719,1368,1368,1368,1368,0
20240315,175600,97739719,1368,1368,1368,1368,0
20240315,175500,97739719,1368,1368,1368,1368,0
20240315,175400,97739719,1368,1368,1368,1368,0
20240315,175300,97739719,1368,1368,1368,1368,0
20240315,175200,97739719,1368,1368,1368,1368,0
20240315,175100,97739719,1368,1368,1368,1368,0
20240315,175000,97739719,1368,1368,1368,1368,0
20240315,174900,97739719,1368,1368,1368,1368,0
20240315,174800,97739719,1368,1368,1368,1368,0
20240315,174700,97739719,1368,1368,1368,1368,3541
20240315,174600,97739719,1368,1368,1368,1368,0
20240315,174500,97739719,1368,1368,1368,1368,0
20240315,174400,97739719,1368,1368,1368,1368,0
20240315,174300,97739719,1368,1368,1368,1368,0
20240315,174200,97739719,1368,1368,1368,1368,0
20240315,174100,97739719,1368,1368,1368,1368,0
20240315,174000,97739719,1368,1368,1368,1368,0
20240315,173900,97739719,1368,1368,1368,1368,0
20240315,173800,97739719,1368,1368,1368,1368,0
20240315,173700,97739719,1368,1368,1368,1368,0
20240315,173600,97739719,1368,1368,1368,1368,0
20240315,173500,97739719,1368,1368,1368,1368,0
20240315,173400,97739719,1368,1368,1368,1368,0
20240315,173300,97739719,1368,1368,1368,1368,0
20240315,173200,97739719,1368,1368,1368,1368,0
20240315,173100,97739719,1368,1368,1368,1368,0
20240315,173000,97739719,1368,1368,1368,1368,0
20240315,172900,97739719,1368,1368,1368,1368,0
20240315,172800,97739719,1368,1368,1368,1368,0
20240315,172700,97739719,1368,1368,1368,1368,0
20240315,172600,97739719,1368,1368,1368,1368,0
20240315,172500,97739719,1368,1368,1368,1368,0
20240315,172400,97739719,1368,1368,1368,1368,0
20240315,172300,97739719,1368,1368,1368,1368,0
20240315,172200,97739719,1368,1368,1368,1368,0
20240315,172100,97739719,1368,1368,1368,1368,0
20240315,172000,97739719,1368,1368,1368,1368,0
20240315,171900,97739719,1368,1368,1368,1368,0
20240315,171800,97739719,1368,1368,1368,1368,0
20240315,171700,97739719,1368,1368,1368,1368,3541
20240315,171600,97739719,1368,1368,1368,1368,0
20240315,171500,97739719,1368,1368,1368,1368,0
20240315,171400,97739719,1368,1368,1368,1368,0
20240315,171300,97739719,1368,1368,1368,1368,0
20240315,171200,97739719,1368,1368,1368,1368,0
20240315,171100,97739719,1368,1368,1368,1368,0
20240315,171000,97739719,1368,1368,1368,1368,0
20240315,170900,97739719,1368,1368,1368,1368,0
20240315,170800,97739719,1368,1368,1368,1368,0
20240315,170700,97739719,1368,1368,1368,1368,0
20240315,170600,97739719,1368,1368,1368,1368,0
20240315,170500,97739719,1368,1368,1368,1368,0
20240315,170400,97739719,1368,1368,1368,1368,0
20240315,170300,97739719,1368,1368,1368,1368,0
20240315,170200,97739719,1368,1368,1368,1368,0
20240315,170100,97739719,1368,1368,1368,1368,0
20240315,170000,97739719,1368,1368,1368,1368,0
20240315,165900,97739719,1368,1368,1368,1368,0
20240315,165800,97739719,1368,1368,1368,1368,0
20240315,165700,97739719,1368,1368,1368,1368,0
20240315,165600,97739719,1368,1368,1368,1368,0
20240315,165500,97739719,1368,1368,1368,1368,0
20240315,165400,97739719,1368,1368,1368,1368,0
20240315,165300,97739719,1368,1368,1368,1368,0
20240315,165200,97739719,1368,1368,1368,1368,0
20240315,165100,97739719,1368,1368,1368,1368,0
20240315,165000,97739719,1368,1368,1368,1368,0
20240315,164900,97739719,1368,1368,1368,1368,0
20240315,164800,97739719,1368,1368,1368,1368,0
20240315,164700,97739719,1368,1368,1368,1368,3541
20240315,164600,97739719,1368,1368,1368,1368,0
20240315,164500,97739719,1368,1368,1368,1368,0
20240315,164400,97739719,1368,1368,1368,1368,0
20240315,164300,97739719,1368,1368,1368,1368,0
20240315,164200,97739719,1368,1368,1368,1368,0
20240315,164100,97739719,1368,1368,1368,1368,0
20240315,164000,97739719,1368,1368,1368,1368,0
20240315,163900,97739719,1368,1368,1368,1368,0
20240315,163800,97739719,1368,1368,1368,1368,0
20240315,163700,97739719,1368,1368,1368,1368,0
20240315,163600,97739719,1368,1368,1368,1368,0
20240315,163500,97739719,1368,1368,1368,1368,0
20240315,163400,97739719,1368,1368,1368,1368,0
20240315,163300,97739719,1368,1368,1368,1368,0
20240315,163200,97739719,1368,1368,1368,1368,0
20240315,163100,97739719,1368,1368,1368,1368,0
20240315,163000,97739719,1368,1368,1368,1368,0
20240315,162900,97739719,1368,1368,1368,1368,0
20240315,162800,97739719,1368,1368,1368,1368,0
20240315,162700,97739719,1368,1368,1368,1368,0
20240315,162600,97739719,1368,1368,1368,1368,0
20240315,162500,97739719,1368,1368,1368,1368,0
20240315,162400,97739719,1368,1368,1368,1368,0
20240315,162300,97739719,1368,1368,1368,1368,0
20240315,162200,97739719,1368,1368,1368,1368,0
20240315,162100,97739719,1368,1368,1368,1368,0
20240315,162000,97739719,1368,1368,1368,1368,0
20240315,161900,97739719,1368,1368,1368,1368,0
20240315,161800,97739719,1368,1368,1368,1368,0
20240315,161700,97739719,1368,1368,1368,1368,3541
20240315,161600,97739719,1368,1368,1368,1368,0
20240315,161500,97739719,1368,1368,1368,1368,0
20240315,161400,97739719,1368,1368,1368,1368,0
20240315,161300,97739719,1368,1368,1368,1368,0
20240315,161200,97739719,1368,1368,1368,1368,0
20240315,161100,97739719,1368,1368,1368,1368,0
20240315,161000,97739719,1368,1368,1368,1368,0
20240315,160900,97739719,1368,1368,1368,1368,0
20240315,160800,97739719,1368,1368,1368,1368,0
20240315,160700,97739719,1368,1368,1368,1368,0
20240315,160600,97739719,1368,1368,1368,1368,0
20240315,160500,97739719,1368,1368,1368,1368,0
20240315,160400,97739719,1368,1368,1368,1368,0
20240315,160300,97739719,1368,1368,1368,1368,0
20240315,160200,97739719,1368,1368,1368,1368,0
20240315,160100,97739719,1368,1368,1368,1368,0
20240315,160000,97739719,1368,1368,1368,1368,0
20240315,155900,97739719,1368,1368,1368,1368,0
20240315,155800,97739719,1368,1368,1368,1368,0
20240315,155700,97739719,1368,1368,1368,1368,0
20240315,155600,97739719,1368,1368,1368,1368,0
20240315,155500,97739719,1368,1368,1368,1368,0
20240315,155400,97739719,1368,1368,1368,1368,0
20240315,155300,97739719,1368,1368,1368,1368,0
20240315,155200,97739719,1368,1368,1368,1368,0
20240315,155100,97739719,1368,1368,1368,1368,0
20240315,155000,97739719,1368,1368,1368,1368,0
20240315,154900,97739719,1368,1368,1368,1368,0
20240315,154800,97739719,1368,1368,1368,1368,0
20240315,154700,97739719,1368,1368,1368,1368,3541
20240315,154600,97739719,1368,1368,1368,1368,0
20240315,154500,97739719,1368,1368,1368,1368,0
20240315,154400,97739719,1368,1368,1368,1368,0
20240315,154300,97739719,1368,1368,1368,1368,0
20240315,154200,97739719,1368,1368,1368,1368,0
20240315,154100,97739719,1368,1368,1368,1368,0
20240315,154000,97739719,1368,1368,1368,1368,0
20240315,153900,97739719,1368,1368,1368,1368,0
20240315,153800,97739719,1368,1368,1368,1368,0
20240315,153700,97739719,1368,1368,1368,1368,0
20240315,153600,97739719,1368,1368,1368,1368,0
20240315,153500,97739719,1368,1368,1368,1368,0
20240315,153400,97739719,1368,1368,1368,1368,0
20240315,153300,97739719,1368,1368,1368,1368,0
20240315,153200,97739719,1368,1368,1368,1368,0
20240315,153100,97739719,1368,1368,1368,1368,0
20240315,153000,97739719,1368,1368,1368,1368,3541
20240315,152900,92895631,1369,1369,1369,1369,0
20240315,152800,92895631,1369,1369,1369,1369,0
20240315,152700,92895631,1369,1369,1369,1369,0
20240315,152600,92895631,1369,1369,1369,1369,0
20240315,152500,92895631,1369,1369,1369,1369,0
20240315,152400,92895631,1369,1369,1369,1369,0
20240315,152300,92895631,1369,1369,1369,1369,0
20240315,152200,92895631,1369,1369,1369,1369,0
20240315,152100,92895631,1369,1369,1369,1369,0
20240315,152000,92895631,1369,1369,1369,1369,0
20240315,151900,92895631,1369,1369,1370,1369,194
20240315,151800,92630044,1369,1369,1369,1369,0
20240315,151700,92630044,1369,1368,1369,1368,7
20240315,151600,92620463,1368,1368,1368,1363,251
20240315,151500,92278233,1368,1369,1369,1363,299
20240315,151400,91870579,1363,1369,1369,1363,1107
20240315,151300,90355738,1369,1367,1369,1363,2166
20240315,151200,87391824,1369,1367,1369,1367,44
20240315,151100,87331674,1367,1367,1367,1367,0
20240315,151000,87331674,1367,1367,1367,1367,0
20240315,150900,87331674,1367,1367,1367,1367,0
20240315,150800,87331674,1367,1367,1367,1367,0
20240315,150700,87331674,1367,1367,1367,1367,0
20240315,150600,87331674,1367,1363,1367,1363,6
20240315,150500,87323492,1367,1367,1367,1367,0
20240315,150400,87323492,1367,1367,1367,1367,5
20240315,150300,87316657,1367,1367,1367,1367,6
20240315,150200,87308455,1362,1366,1366,1362,1586
20240315,150100,85144023,1366,1366,1366,1366,0
20240315,150000,85144023,1366,1366,1366,1366,0
20240315,145900,85144023,1366,1366,1366,1366,4
20240315,145800,85138559,1366,1363,1366,1363,8
20240315,145700,85127634,1363,1363,1363,1363,8
20240315,145600,85116730,1363,1363,1363,1362,1504
20240315,145500,83066780,1363,1363,1363,1363,0
20240315,145400,83066780,1363,1363,1363,1363,0
20240315,145300,83066780,1363,1364,1364,1363,1133
20240315,145200,81522402,1364,1364,1364,1364,202
20240315,145100,81246874,1364,1366,1366,1364,4100
20240315,145000,75652472,1366,1366,1366,1366,104
20240315,144900,75510408,1366,1366,1366,1366,1
20240315,144800,75509042,1366,1366,1366,1366,17
20240315,144700,75485820,1366,1366,1369,1366,12
20240315,144600,75469398,1369,1369,1369,1369,1
20240315,144500,75468029,1366,1366,1366,1366,0
20240315,144400,75468029,1366,1370,1370,1366,2
20240315,144300,75465293,1366,1366,1366,1366,0
20240315,144200,75465293,1366,1366,1366,1366,0
20240315,144100,75465293,1366,1366,1366,1366,0
20240315,144000,75465293,1366,1366,1366,1366,1
20240315,143900,75463927,1370,1370,1370,1370,200
20240315,143800,75189927,1371,1371,1371,1371,0
20240315,143700,75189927,1371,1371,1371,1371,0
20240315,143600,75189927,1371,1371,1371,1371,0
20240315,143500,75189927,1371,1371,1371,1371,0
20240315,143400,75189927,1371,1371,1371,1371,1
20240315,143300,75188556,1364,1367,1372,1364,2173
20240315,143200,72220102,1372,1372,1372,1367,7
20240315,143100,72210503,1367,1374,1374,1367,19
20240315,143000,72184506,1368,1368,1368,1368,1
20240315,142900,72183138,1376,1377,1378,1369,5
20240315,142800,72176260,1369,1377,1377,1369,4
20240315,142700,72170760,1369,1369,1369,1369,1
20240315,142600,72169391,1378,1378,1378,1369,10
20240315,142500,72155632,1370,1370,1370,1370,0
20240315,142400,72155632,1370,1368,1370,1368,2
20240315,142300,72152894,1378,1379,1381,1368,1003
20240315,142200,70768541,1367,1367,1367,1367,1
20240315,142100,70767174,1379,1369,1379,1369,1000
20240315,142000,69393019,1366,1366,1366,1366,0
20240315,141900,69393019,1366,1366,1366,1366,1
20240315,141800,69391653,1369,1369,1369,1369,2200
20240315,141700,66379853,1365,1366,1366,1365,2
20240315,141600,66377122,1369,1368,1369,1368,1000
20240315,141500,65008229,1364,1364,1364,1364,2
20240315,141400,65005501,1369,1369,1369,1369,0
20240315,141300,65005501,1369,1368,1369,1368,500
20240315,141200,64321224,1369,1366,1369,1364,665
20240315,141100,63411756,1366,1366,1366,1366,0
20240315,141000,63411756,1366,1366,1366,1366,0
20240315,140900,63411756,1366,1366,1366,1366,0
20240315,140800,63411756,1366,1366,1366,1366,0
20240315,140700,63411756,1366,1366,1366,1366,2
20240315,140600,63409024,1363,1363,1363,1363,0
20240315,140500,63409024,1363,1364,1364,1363,1953
20240315,140400,60745133,1365,1365,1365,1365,84
20240315,140300,60630473,1364,1364,1364,1364,0
20240315,140200,60630473,1364,1364,1364,1364,0
20240315,140100,60630473,1364,1364,1364,1364,0
20240315,140000,60630473,1364,1364,1364,1364,31
20240315,135900,60588189,1364,1364,1364,1364,1
20240315,135800,60586825,1364,1364,1364,1364,0
20240315,135700,60586825,1364,1364,1364,1364,157
20240315,135600,60372677,1364,1364,1364,1364,1
20240315,135500,60371313,1366,1366,1366,1366,0
20240315,135400,60371313,1366,1366,1366,1366,3
20240315,135300,60367215,1366,1366,1366,1366,2
20240315,135200,60364483,1364,1364,1364,1364,70
20240315,135100,60269003,1364,1366,1366,1364,3
20240315,135000,60264907,1364,1367,1367,1364,4251
20240315,134900,54457865,1367,1367,1367,1367,0
20240315,134800,54457865,1367,1370,1370,1367,4
20240315,134700,54452388,1367,1368,1368,1367,83
20240315,134600,54338845,1368,1368,1368,1368,0
20240315,134500,54338845,1368,1368,1368,1368,1
20240315,134400,54337477,1370,1370,1370,1370,0
20240315,134300,54337477,1370,1370,1370,1370,0
20240315,134200,54337477,1370,1370,1370,1370,3
20240315,134100,54333367,1370,1370,1370,1370,100
20240315,134000,54196367,1370,1370,1370,1370,1
20240315,133900,54194997,1368,1368,1368,1368,0
20240315,133800,54194997,1368,1370,1370,1368,303
20240315,133700,53780236,1369,1369,1369,1369,0
20240315,133600,53780236,1369,1369,1369,1369,10
20240315,133500,53766546,1369,1369,1369,1369,0
20240315,133400,53766546,1369,1369,1369,1369,0
20240315,133300,53766546,1369,1368,1369,1368,700
20240315,133200,52808646,1369,1368,1369,1368,4
20240315,133100,52803171,1369,1369,1369,1369,1
20240315,133000,52801802,1368,1370,1370,1368,278
20240315,132900,52421137,1374,1374,1374,1374,0
20240315,132800,52421137,1374,1374,1374,1374,0
20240315,132700,52421137,1374,1374,1374,1374,0
20240315,132600,52421137,1374,1374,1374,1374,0
20240315,132500,52421137,1374,1374,1374,1374,0
20240315,132400,52421137,1374,1374,1374,1374,3
20240315,132300,52417015,1374,1374,1374,1374,0
20240315,132200,52417015,1374,1374,1374,1374,0
20240315,132100,52417015,1374,1374,1374,1374,0
20240315,132000,52417015,1374,1374,1374,1374,0
20240315,131900,52417015,1374,1374,1374,1374,0
20240315,131800,52417015,1374,1374,1374,1374,3
20240315,131700,52412893,1374,1374,1374,1374,0
20240315,131600,52412893,1374,1374,1374,1374,0
20240315,131500,52412893,1374,1374,1374,1374,0
20240315,131400,52412893,1374,1374,1374,1374,0
20240315,131300,52412893,1374,1374,1374,1374,0
20240315,131200,52412893,1374,1374,1374,1374,3
20240315,131100,52408771,1374,1374,1374,1374,0
20240315,131000,52408771,1374,1374,1374,1374,0
20240315,130900,52408771,1374,1374,1374,1374,0
20240315,130800,52408771,1374,1374,1374,1374,0
20240315,130700,52408771,1374,1374,1374,1374,0
20240315,130600,52408771,1374,1371,1374,1369,332
20240315,130500,51954231,1371,1372,1372,1371,130
20240315,130400,51775900,1374,1372,1374,1372,401
20240315,130300,51225726,1374,1374,1374,1374,0
20240315,130200,51225726,1374,1374,1374,1374,2
20240315,130100,51222978,1374,1374,1374,1374,0
20240315,130000,51222978,1374,1374,1374,1374,3
20240315,125900,51218856,1375,1375,1375,1375,0
20240315,125800,51218856,1375,1375,1375,1375,0
20240315,125700,51218856,1375,1375,1375,1375,0
20240315,125600,51218856,1375,1375,1375,1375,0
20240315,125500,51218856,1375,1375,1375,1375,0
20240315,125400,51218856,1375,1375,1375,1375,5
20240315,125300,51211981,1375,1375,1375,1375,0
20240315,125200,51211981,1375,1375,1375,1375,0
20240315,125100,51211981,1375,1375,1375,1375,0
20240315,125000,51211981,1375,1375,1375,1375,0
20240315,124900,51211981,1375,1375,1375,1375,0
20240315,124800,51211981,1375,1375,1375,1375,3
20240315,124700,51207856,1375,1375,1375,1375,0
20240315,124600,51207856,1375,1375,1375,1375,0
20240315,124500,51207856,1375,1375,1375,1375,0
20240315,124400,51207856,1375,1375,1375,1375,0
20240315,124300,51207856,1375,1375,1375,1375,0
20240315,124200,51207856,1375,1375,1375,1375,3
20240315,124100,51203731,1375,1375,1375,1375,0
20240315,124000,51203731,1375,1375,1375,1375,0
20240315,123900,51203731,1375,1375,1375,1375,0
20240315,123800,51203731,1375,1375,1375,1375,0
20240315,123700,51203731,1375,1375,1375,1375,2
20240315,123600,51200981,1375,1373,1375,1373,4
20240315,123500,51195487,1369,1372,1372,1369,2000
20240315,123400,48456650,1375,1375,1375,1375,0
20240315,123300,48456650,1375,1375,1375,1375,20
20240315,123200,48429150,1375,1375,1375,1375,0
20240315,123100,48429150,1375,1375,1375,1375,0
20240315,123000,48429150,1375,1375,1375,1375,3
20240315,122900,48425025,1375,1375,1375,1375,0
20240315,122800,48425025,1375,1375,1375,1375,0
20240315,122700,48425025,1375,1375,1375,1375,0
20240315,122600,48425025,1375,1374,1375,1374,1000
20240315,122500,47050347,1374,1374,1374,1374,0
20240315,122400,47050347,1374,1374,1374,1374,3
20240315,122300,47046225,1374,1374,1374,1374,0
20240315,122200,47046225,1374,1374,1374,1374,0
20240315,122100,47046225,1374,1374,1374,1374,0
20240315,122000,47046225,1374,1374,1374,1374,0
20240315,121900,47046225,1374,1374,1374,1374,0
20240315,121800,47046225,1374,1374,1374,1374,4
20240315,121700,47040729,1374,1369,1374,1369,43
20240315,121600,46981847,1374,1374,1374,1374,0
20240315,121500,46981847,1374,1374,1374,1374,0
20240315,121400,46981847,1374,1374,1374,1374,0
20240315,121300,46981847,1374,1374,1374,1374,0
20240315,121200,46981847,1374,1374,1374,1374,3
20240315,121100,46977725,1374,1369,1374,1369,2
20240315,121000,46974982,1374,1374,1374,1374,600
20240315,120900,46150582,1374,1374,1374,1374,0
20240315,120800,46150582,1374,1374,1374,1374,0
20240315,120700,46150582,1374,1374,1374,1374,1
20240315,120600,46149208,1374,1368,1374,1368,7
20240315,120500,46139600,1374,1374,1374,1374,0
20240315,120400,46139600,1374,1374,1374,1374,0
20240315,120300,46139600,1374,1374,1374,1374,3
20240315,120200,46135478,1368,1368,1368,1368,1
20240315,120100,46134110,1374,1374,1374,1374,0
20240315,120000,46134110,1374,1374,1374,1374,3
20240315,115900,46129988,1374,1374,1374,1374,3
20240315,115800,46125866,1367,1373,1374,1367,1504
20240315,115700,44063265,1372,1372,1372,1372,1
20240315,115600,44061893,1367,1367,1367,1367,1
20240315,115500,44060526,1374,1367,1374,1367,2
20240315,115400,44057785,1374,1374,1374,1374,3
20240315,115300,44053663,1374,1374,1374,1374,1
20240315,115200,44052289,1367,1367,1367,1367,1
20240315,115100,44050922,1374,1367,1374,1367,11
20240315,115000,44035864,1367,1367,1367,1367,79
20240315,114900,43927871,1367,1367,1367,1367,750
20240315,114800,42902621,1374,1374,1374,1374,2
20240315,114700,42899873,1374,1374,1374,1374,0
20240315,114600,42899873,1374,1374,1374,1374,0
20240315,114500,42899873,1374,1374,1374,1374,0
20240315,114400,42899873,1374,1374,1374,1374,3
20240315,114300,42895751,1367,1367,1367,1367,1
20240315,114200,42894384,1375,1374,1375,1374,52
20240315,114100,42822934,1374,1374,1374,1374,0
20240315,114000,42822934,1374,1374,1374,1374,600
20240315,113900,41998534,1374,1374,1374,1374,0
20240315,113800,41998534,1374,1374,1374,1374,7
20240315,113700,41988916,1374,1374,1374,1374,0
20240315,113600,41988916,1374,1374,1374,1374,2
20240315,113500,41986168,1374,1374,1374,1374,0
20240315,113400,41986168,1374,1374,1374,1374,1
20240315,113300,41984794,1367,1367,1367,1367,1
20240315,113200,41983427,1374,1374,1374,1374,4
20240315,113100,41977931,1367,1374,1374,1366,1661
20240315,113000,39705371,1369,1374,1374,1369,84
20240315,112900,39589964,1374,1374,1374,1374,0
20240315,112800,39589964,1374,1374,1374,1374,2
20240315,112700,39587216,1374,1374,1374,1374,0
20240315,112600,39587216,1374,1374,1374,1374,0
20240315,112500,39587216,1374,1374,1374,1374,1
20240315,112400,39585842,1370,1374,1374,1370,3
20240315,112300,39581724,1374,1374,1374,1374,0
20240315,112200,39581724,1374,1374,1374,1374,0
20240315,112100,39581724,1374,1370,1374,1370,4
20240315,112000,39576232,1375,1375,1375,1375,3
20240315,111900,39572107,1370,1370,1370,1370,0
20240315,111800,39572107,1370,1375,1375,1370,3
20240315,111700,39567987,1375,1375,1375,1375,0
20240315,111600,39567987,1375,1375,1375,1375,0
20240315,111500,39567987,1375,1375,1375,1375,0
20240315,111400,39567987,1375,1370,1375,1370,26
20240315,111300,39532352,1370,1370,1370,1370,0
20240315,111200,39532352,1370,1370,1370,1369,71
20240315,111100,39435083,1376,1376,1376,1376,0
20240315,111000,39435083,1376,1376,1376,1376,0
20240315,110900,39435083,1376,1376,1376,1376,1
20240315,110800,39433707,1370,1370,1370,1370,1
20240315,110700,39432337,1376,1376,1376,1376,0
20240315,110600,39432337,1376,1376,1376,1376,2
20240315,110500,39429585,1376,1376,1376,1376,0
20240315,110400,39429585,1376,1376,1376,1376,0
20240315,110300,39429585,1376,1376,1376,1376,0
20240315,110200,39429585,1376,1376,1376,1376,0
20240315,110100,39429585,1376,1376,1376,1376,2
20240315,110000,39426833,1376,1376,1376,1376,2
20240315,105900,39424081,1376,1376,1376,1376,0
20240315,105800,39424081,1376,1376,1376,1376,0
20240315,105700,39424081,1376,1376,1376,1376,0
20240315,105600,39424081,1376,1376,1376,1376,0
20240315,105500,39424081,1376,1376,1376,1376,0
20240315,105400,39424081,1376,1376,1376,1376,0
20240315,105300,39424081,1376,1376,1376,1376,0
20240315,105200,39424081,1376,1376,1376,1376,3
20240315,105100,39419953,1370,1370,1370,1370,1
20240315,105000,39418583,1376,1376,1376,1376,0
20240315,104900,39418583,1376,1376,1376,1376,0
20240315,104800,39418583,1376,1369,1376,1369,9
20240315,104700,39406241,1376,1369,1376,1369,2
20240315,104600,39403496,1376,1374,1376,1369,3116
20240315,104500,35127673,1375,1375,1375,1375,2
20240315,104400,35124923,1377,1377,1377,1377,0
20240315,104300,35124923,1377,1377,1377,1377,0
20240315,104200,35124923,1377,1377,1377,1377,0
20240315,104100,35124923,1377,1377,1377,1377,3
20240315,104000,35120792,1374,1377,1377,1374,4
20240315,103900,35115287,1374,1374,1377,1374,287
20240315,103800,34720934,1374,1376,1377,1374,662
20240315,103700,33810972,1377,1377,1379,1377,143
20240315,103600,33614047,1380,1377,1380,1377,106
20240315,103500,33467812,1381,1381,1381,1381,0
20240315,103400,33467812,1381,1377,1381,1377,417
20240315,103300,32893591,1381,1381,1381,1381,0
20240315,103200,32893591,1381,1381,1381,1381,0
20240315,103100,32893591,1381,1377,1381,1377,3
20240315,103000,32889452,1382,1382,1382,1382,0
20240315,102900,32889452,1382,1382,1382,1382,0
20240315,102800,32889452,1382,1382,1382,1382,0
20240315,102700,32889452,1382,1382,1382,1382,3
20240315,102600,32885306,1377,1377,1377,1377,114
20240315,102500,32728328,1383,1383,1383,1383,0
20240315,102400,32728328,1383,1382,1383,1382,50
20240315,102300,32659225,1383,1383,1383,1383,0
20240315,102200,32659225,1383,1383,1383,1383,0
20240315,102100,32659225,1383,1382,1383,1382,6
20240315,102000,32650930,1381,1382,1383,1381,247
20240315,101900,32309351,1383,1380,1383,1380,30
20240315,101800,32267894,1383,1383,1383,1383,14
20240315,101700,32248532,1383,1374,1383,1374,73
20240315,101600,32147901,1382,1373,1382,1373,503
20240315,101500,31457255,1384,1382,1384,1382,30
20240315,101400,31415790,1382,1380,1382,1371,278
20240315,101300,31032172,1370,1367,1380,1367,43
20240315,101200,30973302,1366,1366,1366,1366,218
20240315,101100,30675514,1365,1365,1370,1365,5550
20240315,101000,23082014,1365,1365,1365,1365,0
20240315,100900,23082014,1365,1365,1365,1365,0
20240315,100800,23082014,1365,1365,1365,1365,0
20240315,100700,23082014,1365,1365,1365,1365,1
20240315,100600,23080649,1358,1358,1358,1358,0
20240315,100500,23080649,1358,1358,1358,1358,0
20240315,100400,23080649,1358,1358,1358,1358,0
20240315,100300,23080649,1358,1358,1358,1358,0
20240315,100200,23080649,1358,1358,1358,1358,0
20240315,100100,23080649,1358,1358,1358,1358,0
20240315,100000,23080649,1358,1361,1362,1358,201
20240315,095900,22807063,1356,1359,1361,1356,5053
20240315,095800,15935040,1359,1359,1359,1359,236
20240315,095700,15614316,1359,1359,1359,1359,2
20240315,095600,15611598,1359,1359,1359,1354,4
20240315,095500,15606167,1353,1353,1353,1353,0
20240315,095400,15606167,1353,1353,1353,1353,0
20240315,095300,15606167,1353,1353,1353,1353,0
20240315,095200,15606167,1353,1353,1353,1353,0
20240315,095100,15606167,1353,1353,1353,1353,0
20240315,095000,15606167,1353,1353,1353,1353,0
20240315,094900,15606167,1353,1353,1353,1353,0
20240315,094800,15606167,1353,1353,1353,1353,0
20240315,094700,15606167,1353,1353,1353,1353,0
20240315,094600,15606167,1353,1353,1353,1353,0
20240315,094500,15606167,1353,1353,1353,1353,0
20240315,094400,15606167,1353,1353,1353,1353,0
20240315,094300,15606167,1353,1359,1359,1353,882
20240315,094200,14412779,1353,1353,1353,1353,200
20240315,094100,14142179,1352,1352,1352,1352,0
20240315,094000,14142179,1352,1352,1352,1352,0
20240315,093900,14142179,1352,1352,1352,1352,0
20240315,093800,14142179,1352,1352,1353,1352,767
20240315,093700,13105192,1348,1348,1348,1348,107
20240315,093600,12960956,1348,1348,1348,1348,1
20240315,093500,12959608,1352,1352,1352,1352,0
20240315,093400,12959608,1352,1352,1352,1352,0
20240315,093300,12959608,1352,1352,1352,1352,0
20240315,093200,12959608,1352,1352,1352,1352,1
20240315,093100,12958256,1348,1348,1348,1348,0
20240315,093000,12958256,1348,1348,1348,1348,0
20240315,092900,12958256,1348,1348,1348,1348,0
20240315,092800,12958256,1348,1348,1348,1348,0
20240315,092700,12958256,1348,1348,1348,1348,0
20240315,092600,12958256,1348,1348,1348,1348,0
20240315,092500,12958256,1348,1348,1348,1348,100
20240315,092400,12823456,1347,1349,1349,1347,416
20240315,092300,12262548,1349,1349,1349,1349,0
20240315,092200,12262548,1349,1349,1349,1349,66
20240315,092100,12173514,1349,1349,1349,1349,0
20240315,092000,12173514,1349,1349,1349,1349,1
20240315,091900,12172165,1350,1351,1351,1350,3560
20240315,091800,7363000,1351,1352,1352,1351,1153
20240315,091700,5805196,1352,1352,1352,1352,0
20240315,091600,5805196,1352,1352,1352,1352,300
20240315,091500,5399596,1351,1351,1351,1351,0
20240315,091400,5399596,1351,1351,1351,1351,86
20240315,091300,5283410,1352,1352,1352,1352,1696
20240315,091200,2990418,1353,1353,1353,1353,195
20240315,091100,2726583,1354,1354,1354,1354,40
20240315,091000,2672423,1354,1354,1354,1354,0
20240315,090900,2672423,1354,1360,1360,1354,310
20240315,090800,2252623,1353,1353,1353,1353,0
20240315,090700,2252623,1353,1353,1353,1353,0
20240315,090600,2252623,1353,1353,1353,1353,0
20240315,090500,2252623,1353,1353,1353,1353,0
20240315,090400,2252623,1353,1355,1355,1353,229
20240315,090300,1942330,1356,1356,1356,1356,35
20240315,090200,1894870,1355,1356,1356,1355,6
20240315,090100,1886735,1355,1355,1355,1355,0
20240315,090000,1886735,1355,1355,1360,1355,1352