KissMeData/297570/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,210100,53374540,1382,1382,1382,1382,1511
20240320,210000,53374540,1382,1382,1382,1382,0
20240320,205900,53374540,1382,1382,1382,1382,0
20240320,205800,53374540,1382,1382,1382,1382,0
20240320,205700,53374540,1382,1382,1382,1382,0
20240320,205600,53374540,1382,1382,1382,1382,0
20240320,205500,53374540,1382,1382,1382,1382,0
20240320,205400,53374540,1382,1382,1382,1382,0
20240320,205300,53374540,1382,1382,1382,1382,0
20240320,205200,53374540,1382,1382,1382,1382,0
20240320,205100,53374540,1382,1382,1382,1382,0
20240320,205000,53374540,1382,1382,1382,1382,0
20240320,204900,53374540,1382,1382,1382,1382,0
20240320,204800,53374540,1382,1382,1382,1382,0
20240320,204700,53374540,1382,1382,1382,1382,0
20240320,204600,53374540,1382,1382,1382,1382,0
20240320,204500,53374540,1382,1382,1382,1382,0
20240320,204400,53374540,1382,1382,1382,1382,0
20240320,204300,53374540,1382,1382,1382,1382,0
20240320,204200,53374540,1382,1382,1382,1382,0
20240320,204100,53374540,1382,1382,1382,1382,0
20240320,204000,53374540,1382,1382,1382,1382,0
20240320,203900,53374540,1382,1382,1382,1382,0
20240320,203800,53374540,1382,1382,1382,1382,0
20240320,203700,53374540,1382,1382,1382,1382,0
20240320,203600,53374540,1382,1382,1382,1382,0
20240320,203500,53374540,1382,1382,1382,1382,0
20240320,203400,53374540,1382,1382,1382,1382,0
20240320,203300,53374540,1382,1382,1382,1382,0
20240320,203200,53374540,1382,1382,1382,1382,0
20240320,203100,53374540,1382,1382,1382,1382,1511
20240320,203000,53374540,1382,1382,1382,1382,0
20240320,202900,53374540,1382,1382,1382,1382,0
20240320,202800,53374540,1382,1382,1382,1382,0
20240320,202700,53374540,1382,1382,1382,1382,0
20240320,202600,53374540,1382,1382,1382,1382,0
20240320,202500,53374540,1382,1382,1382,1382,0
20240320,202400,53374540,1382,1382,1382,1382,0
20240320,202300,53374540,1382,1382,1382,1382,0
20240320,202200,53374540,1382,1382,1382,1382,0
20240320,202100,53374540,1382,1382,1382,1382,0
20240320,202000,53374540,1382,1382,1382,1382,0
20240320,201900,53374540,1382,1382,1382,1382,0
20240320,201800,53374540,1382,1382,1382,1382,0
20240320,201700,53374540,1382,1382,1382,1382,0
20240320,201600,53374540,1382,1382,1382,1382,0
20240320,201500,53374540,1382,1382,1382,1382,0
20240320,201400,53374540,1382,1382,1382,1382,0
20240320,201300,53374540,1382,1382,1382,1382,0
20240320,201200,53374540,1382,1382,1382,1382,0
20240320,201100,53374540,1382,1382,1382,1382,0
20240320,201000,53374540,1382,1382,1382,1382,0
20240320,200900,53374540,1382,1382,1382,1382,0
20240320,200800,53374540,1382,1382,1382,1382,0
20240320,200700,53374540,1382,1382,1382,1382,0
20240320,200600,53374540,1382,1382,1382,1382,0
20240320,200500,53374540,1382,1382,1382,1382,0
20240320,200400,53374540,1382,1382,1382,1382,0
20240320,200300,53374540,1382,1382,1382,1382,0
20240320,200200,53374540,1382,1382,1382,1382,0
20240320,200100,53374540,1382,1382,1382,1382,1511
20240320,200000,53374540,1382,1382,1382,1382,0
20240320,195900,53374540,1382,1382,1382,1382,0
20240320,195800,53374540,1382,1382,1382,1382,0
20240320,195700,53374540,1382,1382,1382,1382,0
20240320,195600,53374540,1382,1382,1382,1382,0
20240320,195500,53374540,1382,1382,1382,1382,0
20240320,195400,53374540,1382,1382,1382,1382,0
20240320,195300,53374540,1382,1382,1382,1382,0
20240320,195200,53374540,1382,1382,1382,1382,0
20240320,195100,53374540,1382,1382,1382,1382,0
20240320,195000,53374540,1382,1382,1382,1382,0
20240320,194900,53374540,1382,1382,1382,1382,0
20240320,194800,53374540,1382,1382,1382,1382,0
20240320,194700,53374540,1382,1382,1382,1382,0
20240320,194600,53374540,1382,1382,1382,1382,0
20240320,194500,53374540,1382,1382,1382,1382,0
20240320,194400,53374540,1382,1382,1382,1382,0
20240320,194300,53374540,1382,1382,1382,1382,0
20240320,194200,53374540,1382,1382,1382,1382,0
20240320,194100,53374540,1382,1382,1382,1382,0
20240320,194000,53374540,1382,1382,1382,1382,0
20240320,193900,53374540,1382,1382,1382,1382,0
20240320,193800,53374540,1382,1382,1382,1382,0
20240320,193700,53374540,1382,1382,1382,1382,0
20240320,193600,53374540,1382,1382,1382,1382,0
20240320,193500,53374540,1382,1382,1382,1382,0
20240320,193400,53374540,1382,1382,1382,1382,0
20240320,193300,53374540,1382,1382,1382,1382,0
20240320,193200,53374540,1382,1382,1382,1382,0
20240320,193100,53374540,1382,1382,1382,1382,1511
20240320,193000,53374540,1382,1382,1382,1382,0
20240320,192900,53374540,1382,1382,1382,1382,0
20240320,192800,53374540,1382,1382,1382,1382,0
20240320,192700,53374540,1382,1382,1382,1382,0
20240320,192600,53374540,1382,1382,1382,1382,0
20240320,192500,53374540,1382,1382,1382,1382,0
20240320,192400,53374540,1382,1382,1382,1382,0
20240320,192300,53374540,1382,1382,1382,1382,0
20240320,192200,53374540,1382,1382,1382,1382,0
20240320,192100,53374540,1382,1382,1382,1382,0
20240320,192000,53374540,1382,1382,1382,1382,0
20240320,191900,53374540,1382,1382,1382,1382,0
20240320,191800,53374540,1382,1382,1382,1382,0
20240320,191700,53374540,1382,1382,1382,1382,0
20240320,191600,53374540,1382,1382,1382,1382,0
20240320,191500,53374540,1382,1382,1382,1382,0
20240320,191400,53374540,1382,1382,1382,1382,0
20240320,191300,53374540,1382,1382,1382,1382,0
20240320,191200,53374540,1382,1382,1382,1382,0
20240320,191100,53374540,1382,1382,1382,1382,0
20240320,191000,53374540,1382,1382,1382,1382,0
20240320,190900,53374540,1382,1382,1382,1382,0
20240320,190800,53374540,1382,1382,1382,1382,0
20240320,190700,53374540,1382,1382,1382,1382,0
20240320,190600,53374540,1382,1382,1382,1382,0
20240320,190500,53374540,1382,1382,1382,1382,0
20240320,190400,53374540,1382,1382,1382,1382,0
20240320,190300,53374540,1382,1382,1382,1382,0
20240320,190200,53374540,1382,1382,1382,1382,0
20240320,190100,53374540,1382,1382,1382,1382,1511
20240320,190000,53374540,1382,1382,1382,1382,0
20240320,185900,53374540,1382,1382,1382,1382,0
20240320,185800,53374540,1382,1382,1382,1382,0
20240320,185700,53374540,1382,1382,1382,1382,0
20240320,185600,53374540,1382,1382,1382,1382,0
20240320,185500,53374540,1382,1382,1382,1382,0
20240320,185400,53374540,1382,1382,1382,1382,0
20240320,185300,53374540,1382,1382,1382,1382,0
20240320,185200,53374540,1382,1382,1382,1382,0
20240320,185100,53374540,1382,1382,1382,1382,0
20240320,185000,53374540,1382,1382,1382,1382,0
20240320,184900,53374540,1382,1382,1382,1382,0
20240320,184800,53374540,1382,1382,1382,1382,0
20240320,184700,53374540,1382,1382,1382,1382,0
20240320,184600,53374540,1382,1382,1382,1382,0
20240320,184500,53374540,1382,1382,1382,1382,0
20240320,184400,53374540,1382,1382,1382,1382,0
20240320,184300,53374540,1382,1382,1382,1382,0
20240320,184200,53374540,1382,1382,1382,1382,0
20240320,184100,53374540,1382,1382,1382,1382,0
20240320,184000,53374540,1382,1382,1382,1382,0
20240320,183900,53374540,1382,1382,1382,1382,0
20240320,183800,53374540,1382,1382,1382,1382,0
20240320,183700,53374540,1382,1382,1382,1382,0
20240320,183600,53374540,1382,1382,1382,1382,0
20240320,183500,53374540,1382,1382,1382,1382,0
20240320,183400,53374540,1382,1382,1382,1382,0
20240320,183300,53374540,1382,1382,1382,1382,0
20240320,183200,53374540,1382,1382,1382,1382,0
20240320,183100,53374540,1382,1382,1382,1382,1511
20240320,183000,53374540,1382,1382,1382,1382,0
20240320,182900,53374540,1382,1382,1382,1382,0
20240320,182800,53374540,1382,1382,1382,1382,0
20240320,182700,53374540,1382,1382,1382,1382,0
20240320,182600,53374540,1382,1382,1382,1382,0
20240320,182500,53374540,1382,1382,1382,1382,0
20240320,182400,53374540,1382,1382,1382,1382,0
20240320,182300,53374540,1382,1382,1382,1382,0
20240320,182200,53374540,1382,1382,1382,1382,0
20240320,182100,53374540,1382,1382,1382,1382,0
20240320,182000,53374540,1382,1382,1382,1382,0
20240320,181900,53374540,1382,1382,1382,1382,0
20240320,181800,53374540,1382,1382,1382,1382,0
20240320,181700,53374540,1382,1382,1382,1382,0
20240320,181600,53374540,1382,1382,1382,1382,0
20240320,181500,53374540,1382,1382,1382,1382,0
20240320,181400,53374540,1382,1382,1382,1382,0
20240320,181300,53374540,1382,1382,1382,1382,0
20240320,181200,53374540,1382,1382,1382,1382,0
20240320,181100,53374540,1382,1382,1382,1382,0
20240320,181000,53374540,1382,1382,1382,1382,0
20240320,180900,53374540,1382,1382,1382,1382,0
20240320,180800,53374540,1382,1382,1382,1382,0
20240320,180700,53374540,1382,1382,1382,1382,0
20240320,180600,53374540,1382,1382,1382,1382,0
20240320,180500,53374540,1382,1382,1382,1382,0
20240320,180400,53374540,1382,1382,1382,1382,0
20240320,180300,53374540,1382,1382,1382,1382,0
20240320,180200,53374540,1382,1382,1382,1382,0
20240320,180100,53374540,1382,1382,1382,1382,1511
20240320,180000,53374540,1382,1382,1382,1382,0
20240320,175900,53374540,1382,1382,1382,1382,0
20240320,175800,53374540,1382,1382,1382,1382,0
20240320,175700,53374540,1382,1382,1382,1382,0
20240320,175600,53374540,1382,1382,1382,1382,0
20240320,175500,53374540,1382,1382,1382,1382,0
20240320,175400,53374540,1382,1382,1382,1382,0
20240320,175300,53374540,1382,1382,1382,1382,0
20240320,175200,53374540,1382,1382,1382,1382,0
20240320,175100,53374540,1382,1382,1382,1382,0
20240320,175000,53374540,1382,1382,1382,1382,0
20240320,174900,53374540,1382,1382,1382,1382,0
20240320,174800,53374540,1382,1382,1382,1382,0
20240320,174700,53374540,1382,1382,1382,1382,0
20240320,174600,53374540,1382,1382,1382,1382,0
20240320,174500,53374540,1382,1382,1382,1382,0
20240320,174400,53374540,1382,1382,1382,1382,0
20240320,174300,53374540,1382,1382,1382,1382,0
20240320,174200,53374540,1382,1382,1382,1382,0
20240320,174100,53374540,1382,1382,1382,1382,0
20240320,174000,53374540,1382,1382,1382,1382,0
20240320,173900,53374540,1382,1382,1382,1382,0
20240320,173800,53374540,1382,1382,1382,1382,0
20240320,173700,53374540,1382,1382,1382,1382,0
20240320,173600,53374540,1382,1382,1382,1382,0
20240320,173500,53374540,1382,1382,1382,1382,0
20240320,173400,53374540,1382,1382,1382,1382,0
20240320,173300,53374540,1382,1382,1382,1382,0
20240320,173200,53374540,1382,1382,1382,1382,0
20240320,173100,53374540,1382,1382,1382,1382,1511
20240320,173000,53374540,1382,1382,1382,1382,0
20240320,172900,53374540,1382,1382,1382,1382,0
20240320,172800,53374540,1382,1382,1382,1382,0
20240320,172700,53374540,1382,1382,1382,1382,0
20240320,172600,53374540,1382,1382,1382,1382,0
20240320,172500,53374540,1382,1382,1382,1382,0
20240320,172400,53374540,1382,1382,1382,1382,0
20240320,172300,53374540,1382,1382,1382,1382,0
20240320,172200,53374540,1382,1382,1382,1382,0
20240320,172100,53374540,1382,1382,1382,1382,0
20240320,172000,53374540,1382,1382,1382,1382,0
20240320,171900,53374540,1382,1382,1382,1382,0
20240320,171800,53374540,1382,1382,1382,1382,0
20240320,171700,53374540,1382,1382,1382,1382,0
20240320,171600,53374540,1382,1382,1382,1382,0
20240320,171500,53374540,1382,1382,1382,1382,0
20240320,171400,53374540,1382,1382,1382,1382,0
20240320,171300,53374540,1382,1382,1382,1382,0
20240320,171200,53374540,1382,1382,1382,1382,0
20240320,171100,53374540,1382,1382,1382,1382,0
20240320,171000,53374540,1382,1382,1382,1382,0
20240320,170900,53374540,1382,1382,1382,1382,0
20240320,170800,53374540,1382,1382,1382,1382,0
20240320,170700,53374540,1382,1382,1382,1382,0
20240320,170600,53374540,1382,1382,1382,1382,0
20240320,170500,53374540,1382,1382,1382,1382,0
20240320,170400,53374540,1382,1382,1382,1382,0
20240320,170300,53374540,1382,1382,1382,1382,0
20240320,170200,53374540,1382,1382,1382,1382,0
20240320,170100,53374540,1382,1382,1382,1382,1511
20240320,170000,53374540,1382,1382,1382,1382,0
20240320,165900,53374540,1382,1382,1382,1382,0
20240320,165800,53374540,1382,1382,1382,1382,0
20240320,165700,53374540,1382,1382,1382,1382,0
20240320,165600,53374540,1382,1382,1382,1382,0
20240320,165500,53374540,1382,1382,1382,1382,0
20240320,165400,53374540,1382,1382,1382,1382,0
20240320,165300,53374540,1382,1382,1382,1382,0
20240320,165200,53374540,1382,1382,1382,1382,0
20240320,165100,53374540,1382,1382,1382,1382,0
20240320,165000,53374540,1382,1382,1382,1382,0
20240320,164900,53374540,1382,1382,1382,1382,0
20240320,164800,53374540,1382,1382,1382,1382,0
20240320,164700,53374540,1382,1382,1382,1382,0
20240320,164600,53374540,1382,1382,1382,1382,0
20240320,164500,53374540,1382,1382,1382,1382,0
20240320,164400,53374540,1382,1382,1382,1382,0
20240320,164300,53374540,1382,1382,1382,1382,0
20240320,164200,53374540,1382,1382,1382,1382,0
20240320,164100,53374540,1382,1382,1382,1382,0
20240320,164000,53374540,1382,1382,1382,1382,0
20240320,163900,53374540,1382,1382,1382,1382,0
20240320,163800,53374540,1382,1382,1382,1382,0
20240320,163700,53374540,1382,1382,1382,1382,0
20240320,163600,53374540,1382,1382,1382,1382,0
20240320,163500,53374540,1382,1382,1382,1382,0
20240320,163400,53374540,1382,1382,1382,1382,0
20240320,163300,53374540,1382,1382,1382,1382,0
20240320,163200,53374540,1382,1382,1382,1382,0
20240320,163100,53374540,1382,1382,1382,1382,1511
20240320,163000,53374540,1382,1382,1382,1382,0
20240320,162900,53374540,1382,1382,1382,1382,0
20240320,162800,53374540,1382,1382,1382,1382,0
20240320,162700,53374540,1382,1382,1382,1382,0
20240320,162600,53374540,1382,1382,1382,1382,0
20240320,162500,53374540,1382,1382,1382,1382,0
20240320,162400,53374540,1382,1382,1382,1382,0
20240320,162300,53374540,1382,1382,1382,1382,0
20240320,162200,53374540,1382,1382,1382,1382,0
20240320,162100,53374540,1382,1382,1382,1382,0
20240320,162000,53374540,1382,1382,1382,1382,0
20240320,161900,53374540,1382,1382,1382,1382,0
20240320,161800,53374540,1382,1382,1382,1382,0
20240320,161700,53374540,1382,1382,1382,1382,0
20240320,161600,53374540,1382,1382,1382,1382,0
20240320,161500,53374540,1382,1382,1382,1382,0
20240320,161400,53374540,1382,1382,1382,1382,0
20240320,161300,53374540,1382,1382,1382,1382,0
20240320,161200,53374540,1382,1382,1382,1382,0
20240320,161100,53374540,1382,1382,1382,1382,0
20240320,161000,53374540,1382,1382,1382,1382,0
20240320,160900,53374540,1382,1382,1382,1382,0
20240320,160800,53374540,1382,1382,1382,1382,0
20240320,160700,53374540,1382,1382,1382,1382,0
20240320,160600,53374540,1382,1382,1382,1382,0
20240320,160500,53374540,1382,1382,1382,1382,0
20240320,160400,53374540,1382,1382,1382,1382,0
20240320,160300,53374540,1382,1382,1382,1382,0
20240320,160200,53374540,1382,1382,1382,1382,0
20240320,160100,53374540,1382,1382,1382,1382,1511
20240320,160000,53374540,1382,1382,1382,1382,0
20240320,155900,53374540,1382,1382,1382,1382,0
20240320,155800,53374540,1382,1382,1382,1382,0
20240320,155700,53374540,1382,1382,1382,1382,0
20240320,155600,53374540,1382,1382,1382,1382,0
20240320,155500,53374540,1382,1382,1382,1382,0
20240320,155400,53374540,1382,1382,1382,1382,0
20240320,155300,53374540,1382,1382,1382,1382,0
20240320,155200,53374540,1382,1382,1382,1382,0
20240320,155100,53374540,1382,1382,1382,1382,0
20240320,155000,53374540,1382,1382,1382,1382,0
20240320,154900,53374540,1382,1382,1382,1382,0
20240320,154800,53374540,1382,1382,1382,1382,0
20240320,154700,53374540,1382,1382,1382,1382,0
20240320,154600,53374540,1382,1382,1382,1382,0
20240320,154500,53374540,1382,1382,1382,1382,0
20240320,154400,53374540,1382,1382,1382,1382,0
20240320,154300,53374540,1382,1382,1382,1382,0
20240320,154200,53374540,1382,1382,1382,1382,0
20240320,154100,53374540,1382,1382,1382,1382,0
20240320,154000,53374540,1382,1382,1382,1382,0
20240320,153900,53374540,1382,1382,1382,1382,0
20240320,153800,53374540,1382,1382,1382,1382,0
20240320,153700,53374540,1382,1382,1382,1382,0
20240320,153600,53374540,1382,1382,1382,1382,0
20240320,153500,53374540,1382,1382,1382,1382,0
20240320,153400,53374540,1382,1382,1382,1382,0
20240320,153300,53374540,1382,1382,1382,1382,0
20240320,153200,53374540,1382,1382,1382,1382,0
20240320,153100,53374540,1382,1382,1382,1382,1511
20240320,153000,53374540,1382,1382,1382,1382,1511
20240320,152900,51286338,1381,1381,1381,1381,0
20240320,152800,51286338,1381,1381,1381,1381,0
20240320,152700,51286338,1381,1381,1381,1381,0
20240320,152600,51286338,1381,1381,1381,1381,0
20240320,152500,51286338,1381,1381,1381,1381,0
20240320,152400,51286338,1381,1381,1381,1381,0
20240320,152300,51286338,1381,1381,1381,1381,0
20240320,152200,51286338,1381,1381,1381,1381,0
20240320,152100,51286338,1381,1381,1381,1381,0
20240320,152000,51286338,1381,1381,1381,1381,0
20240320,151900,51286338,1381,1381,1381,1381,5
20240320,151800,51279433,1381,1381,1381,1381,170
20240320,151700,51044663,1381,1381,1381,1381,451
20240320,151600,50421832,1382,1382,1382,1382,0
20240320,151500,50421832,1382,1381,1382,1381,24
20240320,151400,50388686,1381,1381,1381,1381,1
20240320,151300,50387305,1382,1382,1382,1382,2
20240320,151200,50384541,1381,1381,1381,1381,2
20240320,151100,50381779,1383,1383,1383,1383,0
20240320,151000,50381779,1383,1383,1383,1383,2
20240320,150900,50379013,1381,1381,1381,1381,0
20240320,150800,50379013,1381,1381,1381,1381,4
20240320,150700,50373489,1381,1381,1381,1381,433
20240320,150600,49775516,1381,1381,1381,1381,0
20240320,150500,49775516,1381,1383,1383,1381,213
20240320,150400,49481359,1381,1383,1383,1381,6
20240320,150300,49473063,1380,1380,1380,1380,0
20240320,150200,49473063,1380,1380,1380,1380,0
20240320,150100,49473063,1380,1380,1380,1380,1
20240320,150000,49471683,1383,1383,1383,1383,2
20240320,145900,49468917,1380,1380,1380,1380,0
20240320,145800,49468917,1380,1380,1380,1380,1
20240320,145700,49467537,1383,1383,1383,1383,0
20240320,145600,49467537,1383,1383,1383,1383,0
20240320,145500,49467537,1383,1383,1383,1383,2
20240320,145400,49464771,1380,1380,1380,1380,0
20240320,145300,49464771,1380,1380,1380,1380,5
20240320,145200,49457871,1380,1380,1380,1380,393
20240320,145100,48915531,1380,1380,1380,1380,35
20240320,145000,48867231,1380,1383,1383,1380,13
20240320,144900,48849285,1383,1383,1383,1383,0
20240320,144800,48849285,1383,1383,1383,1383,0
20240320,144700,48849285,1383,1383,1383,1383,916
20240320,144600,47582457,1383,1383,1383,1383,0
20240320,144500,47582457,1383,1383,1383,1383,2
20240320,144400,47579691,1383,1382,1383,1382,361
20240320,144300,47080788,1382,1382,1382,1382,0
20240320,144200,47080788,1382,1382,1382,1382,1
20240320,144100,47079406,1380,1380,1380,1380,0
20240320,144000,47079406,1380,1383,1383,1380,33
20240320,143900,47033830,1383,1383,1383,1383,0
20240320,143800,47033830,1383,1383,1383,1383,0
20240320,143700,47033830,1383,1383,1383,1383,10
20240320,143600,47020000,1383,1383,1383,1383,0
20240320,143500,47020000,1383,1383,1383,1383,10
20240320,143400,47006170,1383,1383,1383,1383,0
20240320,143300,47006170,1383,1383,1383,1383,0
20240320,143200,47006170,1383,1383,1383,1383,0
20240320,143100,47006170,1383,1383,1383,1383,0
20240320,143000,47006170,1383,1383,1383,1383,2
20240320,142900,47003404,1383,1383,1383,1383,0
20240320,142800,47003404,1383,1383,1383,1383,0
20240320,142700,47003404,1383,1383,1383,1383,0
20240320,142600,47003404,1383,1383,1383,1383,0
20240320,142500,47003404,1383,1383,1383,1383,2
20240320,142400,47000638,1383,1383,1383,1383,0
20240320,142300,47000638,1383,1383,1383,1383,0
20240320,142200,47000638,1383,1383,1383,1383,0
20240320,142100,47000638,1383,1383,1383,1383,0
20240320,142000,47000638,1383,1383,1383,1383,2
20240320,141900,46997872,1383,1383,1383,1383,0
20240320,141800,46997872,1383,1383,1383,1383,0
20240320,141700,46997872,1383,1383,1383,1383,0
20240320,141600,46997872,1383,1383,1383,1383,0
20240320,141500,46997872,1383,1383,1383,1383,2
20240320,141400,46995106,1380,1380,1380,1380,0
20240320,141300,46995106,1380,1380,1380,1380,8
20240320,141200,46984066,1380,1380,1380,1380,2
20240320,141100,46981306,1383,1383,1383,1383,0
20240320,141000,46981306,1383,1383,1383,1383,2
20240320,140900,46978540,1380,1380,1380,1380,417
20240320,140800,46403080,1380,1380,1380,1380,0
20240320,140700,46403080,1380,1380,1380,1380,0
20240320,140600,46403080,1380,1380,1380,1380,0
20240320,140500,46403080,1380,1380,1383,1380,5
20240320,140400,46396174,1380,1380,1380,1380,6
20240320,140300,46387894,1383,1383,1383,1383,0
20240320,140200,46387894,1383,1383,1383,1383,0
20240320,140100,46387894,1383,1383,1383,1383,70
20240320,140000,46291084,1384,1384,1384,1384,2
20240320,135900,46288316,1380,1380,1380,1380,0
20240320,135800,46288316,1380,1381,1381,1380,1000
20240320,135700,44908236,1384,1384,1384,1384,20
20240320,135600,44880556,1384,1384,1384,1384,0
20240320,135500,44880556,1384,1384,1384,1384,2
20240320,135400,44877788,1381,1381,1381,1381,0
20240320,135300,44877788,1381,1381,1381,1381,0
20240320,135200,44877788,1381,1381,1381,1381,0
20240320,135100,44877788,1381,1381,1381,1381,36
20240320,135000,44828072,1384,1384,1384,1384,2
20240320,134900,44825304,1381,1381,1381,1381,0
20240320,134800,44825304,1381,1381,1381,1381,0
20240320,134700,44825304,1381,1380,1381,1380,7
20240320,134600,44815639,1380,1381,1381,1380,10004
20240320,134500,31008750,1384,1381,1384,1381,32
20240320,134400,30964552,1381,1381,1381,1381,0
20240320,134300,30964552,1381,1381,1381,1381,0
20240320,134200,30964552,1381,1381,1381,1381,0
20240320,134100,30964552,1381,1381,1381,1381,1
20240320,134000,30963171,1381,1384,1384,1381,249
20240320,133900,30619050,1382,1382,1382,1382,0
20240320,133800,30619050,1382,1382,1382,1382,0
20240320,133700,30619050,1382,1382,1382,1382,0
20240320,133600,30619050,1382,1382,1382,1382,1
20240320,133500,30617668,1385,1385,1385,1385,2
20240320,133400,30614898,1381,1381,1381,1381,0
20240320,133300,30614898,1381,1381,1381,1381,0
20240320,133200,30614898,1381,1381,1381,1381,50
20240320,133100,30545848,1381,1381,1381,1381,0
20240320,133000,30545848,1381,1385,1385,1381,3
20240320,132900,30541697,1381,1381,1381,1381,0
20240320,132800,30541697,1381,1381,1381,1381,240
20240320,132700,30210257,1381,1381,1381,1381,1
20240320,132600,30208876,1385,1385,1385,1385,0
20240320,132500,30208876,1385,1385,1385,1385,2
20240320,132400,30206106,1381,1381,1381,1381,0
20240320,132300,30206106,1381,1381,1381,1381,0
20240320,132200,30206106,1381,1381,1381,1381,0
20240320,132100,30206106,1381,1381,1381,1381,1
20240320,132000,30204725,1385,1385,1385,1385,2
20240320,131900,30201955,1381,1381,1381,1381,1
20240320,131800,30200574,1385,1385,1385,1385,0
20240320,131700,30200574,1385,1385,1385,1385,100
20240320,131600,30062074,1385,1384,1385,1384,21
20240320,131500,30033009,1384,1384,1384,1384,2
20240320,131400,30030241,1381,1381,1381,1381,0
20240320,131300,30030241,1381,1381,1381,1381,0
20240320,131200,30030241,1381,1381,1381,1381,0
20240320,131100,30030241,1381,1384,1385,1381,81
20240320,131000,29918124,1384,1384,1384,1384,2
20240320,130900,29915356,1380,1380,1380,1380,0
20240320,130800,29915356,1380,1380,1380,1380,0
20240320,130700,29915356,1380,1380,1380,1380,0
20240320,130600,29915356,1380,1384,1384,1380,301
20240320,130500,29498776,1384,1384,1384,1384,1
20240320,130400,29497392,1380,1380,1380,1380,0
20240320,130300,29497392,1380,1380,1380,1380,0
20240320,130200,29497392,1380,1380,1380,1380,2
20240320,130100,29494632,1380,1380,1380,1380,0
20240320,130000,29494632,1380,1384,1384,1380,2
20240320,125900,29491868,1379,1379,1379,1379,0
20240320,125800,29491868,1379,1379,1379,1379,0
20240320,125700,29491868,1379,1379,1379,1379,0
20240320,125600,29491868,1379,1379,1379,1379,0
20240320,125500,29491868,1379,1384,1384,1379,2
20240320,125400,29489105,1379,1384,1384,1379,2
20240320,125300,29486342,1379,1379,1379,1379,0
20240320,125200,29486342,1379,1379,1379,1379,0
20240320,125100,29486342,1379,1379,1379,1379,1
20240320,125000,29484963,1384,1384,1384,1384,1
20240320,124900,29483579,1379,1379,1379,1379,1
20240320,124800,29482200,1384,1384,1384,1384,0
20240320,124700,29482200,1384,1384,1384,1384,0
20240320,124600,29482200,1384,1384,1384,1384,0
20240320,124500,29482200,1384,1384,1384,1384,247
20240320,124400,29140352,1384,1384,1384,1384,99
20240320,124300,29003336,1384,1384,1384,1384,0
20240320,124200,29003336,1384,1384,1384,1384,0
20240320,124100,29003336,1384,1384,1384,1384,0
20240320,124000,29003336,1384,1379,1384,1379,418
20240320,123900,28426909,1379,1379,1379,1379,0
20240320,123800,28426909,1379,1379,1379,1379,80
20240320,123700,28316589,1379,1379,1379,1379,0
20240320,123600,28316589,1379,1379,1379,1379,0
20240320,123500,28316589,1379,1379,1379,1379,0
20240320,123400,28316589,1379,1379,1379,1379,2
20240320,123300,28313831,1379,1379,1379,1379,0
20240320,123200,28313831,1379,1379,1379,1379,0
20240320,123100,28313831,1379,1379,1379,1379,0
20240320,123000,28313831,1379,1379,1379,1379,100
20240320,122900,28175931,1379,1379,1379,1379,0
20240320,122800,28175931,1379,1379,1379,1379,0
20240320,122700,28175931,1379,1379,1379,1379,0
20240320,122600,28175931,1379,1379,1379,1379,0
20240320,122500,28175931,1379,1379,1379,1379,417
20240320,122400,27600888,1378,1378,1378,1378,0
20240320,122300,27600888,1378,1378,1378,1378,0
20240320,122200,27600888,1378,1378,1378,1378,0
20240320,122100,27600888,1378,1378,1378,1378,0
20240320,122000,27600888,1378,1378,1378,1378,0
20240320,121900,27600888,1378,1385,1385,1378,21
20240320,121800,27571810,1385,1385,1385,1385,0
20240320,121700,27571810,1385,1385,1385,1385,0
20240320,121600,27571810,1385,1385,1385,1385,0
20240320,121500,27571810,1385,1385,1385,1385,0
20240320,121400,27571810,1385,1385,1385,1385,72
20240320,121300,27472090,1385,1384,1385,1384,342
20240320,121200,26998607,1378,1378,1378,1378,0
20240320,121100,26998607,1378,1378,1378,1378,0
20240320,121000,26998607,1378,1378,1378,1378,417
20240320,120900,26423981,1380,1380,1380,1380,0
20240320,120800,26423981,1380,1380,1380,1380,0
20240320,120700,26423981,1380,1380,1380,1380,0
20240320,120600,26423981,1380,1380,1380,1380,26
20240320,120500,26388101,1380,1380,1380,1380,0
20240320,120400,26388101,1380,1380,1380,1380,1
20240320,120300,26386721,1384,1384,1384,1384,0
20240320,120200,26386721,1384,1384,1384,1384,0
20240320,120100,26386721,1384,1384,1384,1384,0
20240320,120000,26386721,1384,1384,1384,1384,7
20240320,115900,26377033,1378,1378,1378,1378,0
20240320,115800,26377033,1378,1378,1378,1378,0
20240320,115700,26377033,1378,1378,1378,1378,0
20240320,115600,26377033,1378,1378,1378,1378,20
20240320,115500,26349473,1377,1384,1384,1377,418
20240320,115400,25773496,1379,1379,1379,1379,0
20240320,115300,25773496,1379,1379,1379,1379,0
20240320,115200,25773496,1379,1379,1379,1379,0
20240320,115100,25773496,1379,1379,1379,1379,72
20240320,115000,25674208,1378,1379,1379,1378,806
20240320,114900,24562735,1378,1378,1378,1378,0
20240320,114800,24562735,1378,1378,1378,1378,0
20240320,114700,24562735,1378,1378,1378,1378,0
20240320,114600,24562735,1378,1378,1378,1378,0
20240320,114500,24562735,1378,1378,1378,1378,134
20240320,114400,24378083,1378,1379,1379,1378,1324
20240320,114300,22552288,1379,1379,1379,1379,0
20240320,114200,22552288,1379,1379,1379,1379,0
20240320,114100,22552288,1379,1379,1379,1379,0
20240320,114000,22552288,1379,1379,1379,1379,418
20240320,113900,21975866,1379,1379,1379,1379,1
20240320,113800,21974487,1379,1379,1379,1379,0
20240320,113700,21974487,1379,1379,1379,1379,0
20240320,113600,21974487,1379,1379,1379,1379,0
20240320,113500,21974487,1379,1379,1379,1379,0
20240320,113400,21974487,1379,1379,1379,1379,0
20240320,113300,21974487,1379,1379,1379,1379,100
20240320,113200,21836587,1379,1379,1379,1379,0
20240320,113100,21836587,1379,1379,1379,1379,0
20240320,113000,21836587,1379,1379,1379,1379,0
20240320,112900,21836587,1379,1379,1379,1379,0
20240320,112800,21836587,1379,1379,1379,1379,0
20240320,112700,21836587,1379,1379,1379,1379,0
20240320,112600,21836587,1379,1379,1379,1379,100
20240320,112500,21698687,1379,1379,1379,1379,418
20240320,112400,21122265,1379,1379,1379,1379,0
20240320,112300,21122265,1379,1379,1379,1379,131
20240320,112200,20941616,1379,1379,1379,1379,0
20240320,112100,20941616,1379,1380,1380,1379,1000
20240320,112000,19562263,1384,1384,1384,1384,0
20240320,111900,19562263,1384,1384,1384,1384,0
20240320,111800,19562263,1384,1384,1384,1384,0
20240320,111700,19562263,1384,1384,1384,1384,1
20240320,111600,19560879,1384,1384,1384,1384,0
20240320,111500,19560879,1384,1380,1384,1379,473
20240320,111400,18908155,1384,1384,1384,1384,0
20240320,111300,18908155,1384,1384,1384,1384,0
20240320,111200,18908155,1384,1384,1384,1384,1
20240320,111100,18906771,1380,1380,1380,1380,0
20240320,111000,18906771,1380,1380,1380,1380,418
20240320,110900,18329931,1384,1384,1384,1384,0
20240320,110800,18329931,1384,1382,1384,1382,28
20240320,110700,18291221,1381,1381,1381,1381,0
20240320,110600,18291221,1381,1381,1381,1381,0
20240320,110500,18291221,1381,1381,1381,1381,0
20240320,110400,18291221,1381,1381,1381,1381,0
20240320,110300,18291221,1381,1380,1381,1380,238
20240320,110200,17962545,1380,1380,1380,1380,0
20240320,110100,17962545,1380,1380,1380,1380,0
20240320,110000,17962545,1380,1380,1380,1380,0
20240320,105900,17962545,1380,1380,1380,1380,400
20240320,105800,17410545,1380,1381,1381,1380,29
20240320,105700,17370497,1381,1381,1381,1381,0
20240320,105600,17370497,1381,1382,1382,1381,337
20240320,105500,16904764,1382,1382,1382,1382,418
20240320,105400,16327088,1382,1382,1382,1382,0
20240320,105300,16327088,1382,1382,1382,1382,0
20240320,105200,16327088,1382,1382,1382,1382,1
20240320,105100,16325706,1385,1385,1385,1385,1
20240320,105000,16324321,1382,1383,1384,1382,233
20240320,104900,16001853,1383,1383,1383,1383,250
20240320,104800,15656103,1382,1382,1382,1382,0
20240320,104700,15656103,1382,1382,1382,1382,74
20240320,104600,15553835,1382,1382,1382,1382,0
20240320,104500,15553835,1382,1382,1382,1382,0
20240320,104400,15553835,1382,1382,1382,1382,0
20240320,104300,15553835,1382,1382,1382,1382,0
20240320,104200,15553835,1382,1382,1382,1382,0
20240320,104100,15553835,1382,1382,1382,1382,0
20240320,104000,15553835,1382,1382,1382,1382,418
20240320,103900,14976159,1382,1382,1382,1382,0
20240320,103800,14976159,1382,1382,1382,1382,6
20240320,103700,14967867,1382,1382,1382,1382,0
20240320,103600,14967867,1382,1382,1382,1382,30
20240320,103500,14926407,1382,1382,1382,1382,0
20240320,103400,14926407,1382,1382,1382,1382,0
20240320,103300,14926407,1382,1382,1382,1382,200
20240320,103200,14650007,1382,1382,1382,1382,0
20240320,103100,14650007,1382,1382,1382,1382,133
20240320,103000,14466201,1382,1382,1382,1382,0
20240320,102900,14466201,1382,1382,1382,1382,234
20240320,102800,14142813,1382,1382,1382,1382,0
20240320,102700,14142813,1382,1382,1382,1382,0
20240320,102600,14142813,1382,1382,1382,1382,0
20240320,102500,14142813,1382,1383,1383,1382,418
20240320,102400,13564909,1382,1382,1382,1382,0
20240320,102300,13564909,1382,1382,1382,1382,0
20240320,102200,13564909,1382,1382,1382,1382,0
20240320,102100,13564909,1382,1382,1382,1382,0
20240320,102000,13564909,1382,1382,1382,1382,0
20240320,101900,13564909,1382,1382,1382,1382,0
20240320,101800,13564909,1382,1382,1382,1382,0
20240320,101700,13564909,1382,1383,1383,1382,16
20240320,101600,13542782,1382,1382,1382,1382,0
20240320,101500,13542782,1382,1382,1382,1382,0
20240320,101400,13542782,1382,1382,1382,1382,0
20240320,101300,13542782,1382,1382,1382,1382,0
20240320,101200,13542782,1382,1382,1382,1382,1
20240320,101100,13541400,1383,1383,1383,1383,13
20240320,101000,13523421,1385,1385,1385,1385,2
20240320,100900,13520651,1383,1383,1383,1383,0
20240320,100800,13520651,1383,1383,1383,1383,0
20240320,100700,13520651,1383,1383,1383,1383,0
20240320,100600,13520651,1383,1383,1383,1383,0
20240320,100500,13520651,1383,1383,1383,1383,0
20240320,100400,13520651,1383,1383,1383,1383,0
20240320,100300,13520651,1383,1383,1383,1383,1
20240320,100200,13519268,1382,1382,1382,1382,0
20240320,100100,13519268,1382,1382,1382,1382,0
20240320,100000,13519268,1382,1382,1382,1382,0
20240320,095900,13519268,1382,1382,1382,1382,0
20240320,095800,13519268,1382,1382,1382,1382,0
20240320,095700,13519268,1382,1388,1388,1382,1208
20240320,095600,11842570,1389,1389,1389,1389,3
20240320,095500,11838403,1388,1388,1388,1388,101
20240320,095400,11698215,1388,1385,1388,1385,39
20240320,095300,11644195,1385,1382,1385,1382,818
20240320,095200,10512221,1382,1382,1382,1382,0
20240320,095100,10512221,1382,1382,1382,1382,1
20240320,095000,10510839,1384,1384,1384,1384,0
20240320,094900,10510839,1384,1384,1384,1384,0
20240320,094800,10510839,1384,1384,1384,1384,0
20240320,094700,10510839,1384,1383,1384,1383,2
20240320,094600,10508072,1384,1383,1384,1383,552
20240320,094500,9744584,1381,1381,1381,1381,0
20240320,094400,9744584,1381,1381,1381,1381,0
20240320,094300,9744584,1381,1381,1381,1381,0
20240320,094200,9744584,1381,1381,1381,1381,0
20240320,094100,9744584,1381,1381,1381,1381,0
20240320,094000,9744584,1381,1381,1381,1381,302
20240320,093900,9327522,1381,1381,1381,1381,1
20240320,093800,9326141,1383,1383,1383,1383,72
20240320,093700,9226565,1383,1383,1383,1383,10
20240320,093600,9212735,1381,1381,1381,1381,35
20240320,093500,9164400,1381,1381,1381,1381,0
20240320,093400,9164400,1381,1381,1381,1381,0
20240320,093300,9164400,1381,1381,1381,1381,1500
20240320,093200,7092900,1381,1381,1381,1381,0
20240320,093100,7092900,1381,1381,1381,1381,0
20240320,093000,7092900,1381,1381,1381,1381,0
20240320,092900,7092900,1381,1381,1381,1381,0
20240320,092800,7092900,1381,1381,1381,1381,0
20240320,092700,7092900,1381,1381,1381,1381,0
20240320,092600,7092900,1381,1381,1381,1381,1
20240320,092500,7091519,1379,1379,1379,1379,0
20240320,092400,7091519,1379,1379,1379,1379,0
20240320,092300,7091519,1379,1379,1379,1379,0
20240320,092200,7091519,1379,1379,1379,1379,111
20240320,092100,6938450,1383,1379,1383,1379,55
20240320,092000,6862592,1377,1377,1377,1377,0
20240320,091900,6862592,1377,1377,1377,1377,0
20240320,091800,6862592,1377,1377,1377,1377,0
20240320,091700,6862592,1377,1377,1377,1377,50
20240320,091600,6793742,1377,1377,1377,1377,296
20240320,091500,6386150,1377,1377,1377,1377,626
20240320,091400,5524148,1377,1377,1377,1377,0
20240320,091300,5524148,1377,1377,1377,1377,0
20240320,091200,5524148,1377,1380,1380,1377,2
20240320,091100,5521391,1385,1385,1385,1385,1005
20240320,091000,4129466,1385,1385,1385,1385,212
20240320,090900,3835846,1376,1376,1376,1376,500
20240320,090800,3147846,1376,1376,1376,1376,70
20240320,090700,3051526,1376,1382,1382,1376,111
20240320,090600,2898784,1385,1383,1385,1383,3
20240320,090500,2894633,1385,1382,1385,1382,29
20240320,090400,2854550,1380,1380,1380,1380,900
20240320,090300,1612550,1380,1376,1380,1376,144
20240320,090200,1414402,1376,1375,1376,1375,507
20240320,090100,716776,1375,1375,1375,1375,109
20240320,090000,566901,1375,1376,1376,1375,386