KissMeData/297570/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,205900,76216846,1392,1392,1392,1392,926
20240325,205800,76216846,1392,1392,1392,1392,0
20240325,205700,76216846,1392,1392,1392,1392,0
20240325,205600,76216846,1392,1392,1392,1392,0
20240325,205500,76216846,1392,1392,1392,1392,0
20240325,205400,76216846,1392,1392,1392,1392,0
20240325,205300,76216846,1392,1392,1392,1392,0
20240325,205200,76216846,1392,1392,1392,1392,0
20240325,205100,76216846,1392,1392,1392,1392,0
20240325,205000,76216846,1392,1392,1392,1392,0
20240325,204900,76216846,1392,1392,1392,1392,0
20240325,204800,76216846,1392,1392,1392,1392,0
20240325,204700,76216846,1392,1392,1392,1392,0
20240325,204600,76216846,1392,1392,1392,1392,0
20240325,204500,76216846,1392,1392,1392,1392,0
20240325,204400,76216846,1392,1392,1392,1392,0
20240325,204300,76216846,1392,1392,1392,1392,0
20240325,204200,76216846,1392,1392,1392,1392,0
20240325,204100,76216846,1392,1392,1392,1392,0
20240325,204000,76216846,1392,1392,1392,1392,0
20240325,203900,76216846,1392,1392,1392,1392,0
20240325,203800,76216846,1392,1392,1392,1392,0
20240325,203700,76216846,1392,1392,1392,1392,0
20240325,203600,76216846,1392,1392,1392,1392,0
20240325,203500,76216846,1392,1392,1392,1392,0
20240325,203400,76216846,1392,1392,1392,1392,0
20240325,203300,76216846,1392,1392,1392,1392,0
20240325,203200,76216846,1392,1392,1392,1392,0
20240325,203100,76216846,1392,1392,1392,1392,0
20240325,203000,76216846,1392,1392,1392,1392,0
20240325,202900,76216846,1392,1392,1392,1392,926
20240325,202800,76216846,1392,1392,1392,1392,0
20240325,202700,76216846,1392,1392,1392,1392,0
20240325,202600,76216846,1392,1392,1392,1392,0
20240325,202500,76216846,1392,1392,1392,1392,0
20240325,202400,76216846,1392,1392,1392,1392,0
20240325,202300,76216846,1392,1392,1392,1392,0
20240325,202200,76216846,1392,1392,1392,1392,0
20240325,202100,76216846,1392,1392,1392,1392,0
20240325,202000,76216846,1392,1392,1392,1392,0
20240325,201900,76216846,1392,1392,1392,1392,0
20240325,201800,76216846,1392,1392,1392,1392,0
20240325,201700,76216846,1392,1392,1392,1392,0
20240325,201600,76216846,1392,1392,1392,1392,0
20240325,201500,76216846,1392,1392,1392,1392,0
20240325,201400,76216846,1392,1392,1392,1392,0
20240325,201300,76216846,1392,1392,1392,1392,0
20240325,201200,76216846,1392,1392,1392,1392,0
20240325,201100,76216846,1392,1392,1392,1392,0
20240325,201000,76216846,1392,1392,1392,1392,0
20240325,200900,76216846,1392,1392,1392,1392,0
20240325,200800,76216846,1392,1392,1392,1392,0
20240325,200700,76216846,1392,1392,1392,1392,0
20240325,200600,76216846,1392,1392,1392,1392,0
20240325,200500,76216846,1392,1392,1392,1392,0
20240325,200400,76216846,1392,1392,1392,1392,0
20240325,200300,76216846,1392,1392,1392,1392,0
20240325,200200,76216846,1392,1392,1392,1392,0
20240325,200100,76216846,1392,1392,1392,1392,0
20240325,200000,76216846,1392,1392,1392,1392,0
20240325,195900,76216846,1392,1392,1392,1392,926
20240325,195800,76216846,1392,1392,1392,1392,0
20240325,195700,76216846,1392,1392,1392,1392,0
20240325,195600,76216846,1392,1392,1392,1392,0
20240325,195500,76216846,1392,1392,1392,1392,0
20240325,195400,76216846,1392,1392,1392,1392,0
20240325,195300,76216846,1392,1392,1392,1392,0
20240325,195200,76216846,1392,1392,1392,1392,0
20240325,195100,76216846,1392,1392,1392,1392,0
20240325,195000,76216846,1392,1392,1392,1392,0
20240325,194900,76216846,1392,1392,1392,1392,0
20240325,194800,76216846,1392,1392,1392,1392,0
20240325,194700,76216846,1392,1392,1392,1392,0
20240325,194600,76216846,1392,1392,1392,1392,0
20240325,194500,76216846,1392,1392,1392,1392,0
20240325,194400,76216846,1392,1392,1392,1392,0
20240325,194300,76216846,1392,1392,1392,1392,0
20240325,194200,76216846,1392,1392,1392,1392,0
20240325,194100,76216846,1392,1392,1392,1392,0
20240325,194000,76216846,1392,1392,1392,1392,0
20240325,193900,76216846,1392,1392,1392,1392,0
20240325,193800,76216846,1392,1392,1392,1392,0
20240325,193700,76216846,1392,1392,1392,1392,0
20240325,193600,76216846,1392,1392,1392,1392,0
20240325,193500,76216846,1392,1392,1392,1392,0
20240325,193400,76216846,1392,1392,1392,1392,0
20240325,193300,76216846,1392,1392,1392,1392,0
20240325,193200,76216846,1392,1392,1392,1392,0
20240325,193100,76216846,1392,1392,1392,1392,0
20240325,193000,76216846,1392,1392,1392,1392,0
20240325,192900,76216846,1392,1392,1392,1392,926
20240325,192800,76216846,1392,1392,1392,1392,0
20240325,192700,76216846,1392,1392,1392,1392,0
20240325,192600,76216846,1392,1392,1392,1392,0
20240325,192500,76216846,1392,1392,1392,1392,0
20240325,192400,76216846,1392,1392,1392,1392,0
20240325,192300,76216846,1392,1392,1392,1392,0
20240325,192200,76216846,1392,1392,1392,1392,0
20240325,192100,76216846,1392,1392,1392,1392,0
20240325,192000,76216846,1392,1392,1392,1392,0
20240325,191900,76216846,1392,1392,1392,1392,0
20240325,191800,76216846,1392,1392,1392,1392,0
20240325,191700,76216846,1392,1392,1392,1392,0
20240325,191600,76216846,1392,1392,1392,1392,0
20240325,191500,76216846,1392,1392,1392,1392,0
20240325,191400,76216846,1392,1392,1392,1392,0
20240325,191300,76216846,1392,1392,1392,1392,0
20240325,191200,76216846,1392,1392,1392,1392,0
20240325,191100,76216846,1392,1392,1392,1392,0
20240325,191000,76216846,1392,1392,1392,1392,0
20240325,190900,76216846,1392,1392,1392,1392,0
20240325,190800,76216846,1392,1392,1392,1392,0
20240325,190700,76216846,1392,1392,1392,1392,0
20240325,190600,76216846,1392,1392,1392,1392,0
20240325,190500,76216846,1392,1392,1392,1392,0
20240325,190400,76216846,1392,1392,1392,1392,0
20240325,190300,76216846,1392,1392,1392,1392,0
20240325,190200,76216846,1392,1392,1392,1392,0
20240325,190100,76216846,1392,1392,1392,1392,0
20240325,190000,76216846,1392,1392,1392,1392,0
20240325,185900,76216846,1392,1392,1392,1392,926
20240325,185800,76216846,1392,1392,1392,1392,0
20240325,185700,76216846,1392,1392,1392,1392,0
20240325,185600,76216846,1392,1392,1392,1392,0
20240325,185500,76216846,1392,1392,1392,1392,0
20240325,185400,76216846,1392,1392,1392,1392,0
20240325,185300,76216846,1392,1392,1392,1392,0
20240325,185200,76216846,1392,1392,1392,1392,0
20240325,185100,76216846,1392,1392,1392,1392,0
20240325,185000,76216846,1392,1392,1392,1392,0
20240325,184900,76216846,1392,1392,1392,1392,0
20240325,184800,76216846,1392,1392,1392,1392,0
20240325,184700,76216846,1392,1392,1392,1392,0
20240325,184600,76216846,1392,1392,1392,1392,0
20240325,184500,76216846,1392,1392,1392,1392,0
20240325,184400,76216846,1392,1392,1392,1392,0
20240325,184300,76216846,1392,1392,1392,1392,0
20240325,184200,76216846,1392,1392,1392,1392,0
20240325,184100,76216846,1392,1392,1392,1392,0
20240325,184000,76216846,1392,1392,1392,1392,0
20240325,183900,76216846,1392,1392,1392,1392,0
20240325,183800,76216846,1392,1392,1392,1392,0
20240325,183700,76216846,1392,1392,1392,1392,0
20240325,183600,76216846,1392,1392,1392,1392,0
20240325,183500,76216846,1392,1392,1392,1392,0
20240325,183400,76216846,1392,1392,1392,1392,0
20240325,183300,76216846,1392,1392,1392,1392,0
20240325,183200,76216846,1392,1392,1392,1392,0
20240325,183100,76216846,1392,1392,1392,1392,0
20240325,183000,76216846,1392,1392,1392,1392,0
20240325,182900,76216846,1392,1392,1392,1392,926
20240325,182800,76216846,1392,1392,1392,1392,0
20240325,182700,76216846,1392,1392,1392,1392,0
20240325,182600,76216846,1392,1392,1392,1392,0
20240325,182500,76216846,1392,1392,1392,1392,0
20240325,182400,76216846,1392,1392,1392,1392,0
20240325,182300,76216846,1392,1392,1392,1392,0
20240325,182200,76216846,1392,1392,1392,1392,0
20240325,182100,76216846,1392,1392,1392,1392,0
20240325,182000,76216846,1392,1392,1392,1392,0
20240325,181900,76216846,1392,1392,1392,1392,0
20240325,181800,76216846,1392,1392,1392,1392,0
20240325,181700,76216846,1392,1392,1392,1392,0
20240325,181600,76216846,1392,1392,1392,1392,0
20240325,181500,76216846,1392,1392,1392,1392,0
20240325,181400,76216846,1392,1392,1392,1392,0
20240325,181300,76216846,1392,1392,1392,1392,0
20240325,181200,76216846,1392,1392,1392,1392,0
20240325,181100,76216846,1392,1392,1392,1392,0
20240325,181000,76216846,1392,1392,1392,1392,0
20240325,180900,76216846,1392,1392,1392,1392,0
20240325,180800,76216846,1392,1392,1392,1392,0
20240325,180700,76216846,1392,1392,1392,1392,0
20240325,180600,76216846,1392,1392,1392,1392,0
20240325,180500,76216846,1392,1392,1392,1392,0
20240325,180400,76216846,1392,1392,1392,1392,0
20240325,180300,76216846,1392,1392,1392,1392,0
20240325,180200,76216846,1392,1392,1392,1392,0
20240325,180100,76216846,1392,1392,1392,1392,0
20240325,180000,76216846,1392,1392,1392,1392,0
20240325,175900,76216846,1392,1392,1392,1392,926
20240325,175800,76216846,1392,1392,1392,1392,0
20240325,175700,76216846,1392,1392,1392,1392,0
20240325,175600,76216846,1392,1392,1392,1392,0
20240325,175500,76216846,1392,1392,1392,1392,0
20240325,175400,76216846,1392,1392,1392,1392,0
20240325,175300,76216846,1392,1392,1392,1392,0
20240325,175200,76216846,1392,1392,1392,1392,0
20240325,175100,76216846,1392,1392,1392,1392,0
20240325,175000,76216846,1392,1392,1392,1392,0
20240325,174900,76216846,1392,1392,1392,1392,0
20240325,174800,76216846,1392,1392,1392,1392,0
20240325,174700,76216846,1392,1392,1392,1392,0
20240325,174600,76216846,1392,1392,1392,1392,0
20240325,174500,76216846,1392,1392,1392,1392,0
20240325,174400,76216846,1392,1392,1392,1392,0
20240325,174300,76216846,1392,1392,1392,1392,0
20240325,174200,76216846,1392,1392,1392,1392,0
20240325,174100,76216846,1392,1392,1392,1392,0
20240325,174000,76216846,1392,1392,1392,1392,0
20240325,173900,76216846,1392,1392,1392,1392,0
20240325,173800,76216846,1392,1392,1392,1392,0
20240325,173700,76216846,1392,1392,1392,1392,0
20240325,173600,76216846,1392,1392,1392,1392,0
20240325,173500,76216846,1392,1392,1392,1392,0
20240325,173400,76216846,1392,1392,1392,1392,0
20240325,173300,76216846,1392,1392,1392,1392,0
20240325,173200,76216846,1392,1392,1392,1392,0
20240325,173100,76216846,1392,1392,1392,1392,0
20240325,173000,76216846,1392,1392,1392,1392,0
20240325,172900,76216846,1392,1392,1392,1392,926
20240325,172800,76216846,1392,1392,1392,1392,0
20240325,172700,76216846,1392,1392,1392,1392,0
20240325,172600,76216846,1392,1392,1392,1392,0
20240325,172500,76216846,1392,1392,1392,1392,0
20240325,172400,76216846,1392,1392,1392,1392,0
20240325,172300,76216846,1392,1392,1392,1392,0
20240325,172200,76216846,1392,1392,1392,1392,0
20240325,172100,76216846,1392,1392,1392,1392,0
20240325,172000,76216846,1392,1392,1392,1392,0
20240325,171900,76216846,1392,1392,1392,1392,0
20240325,171800,76216846,1392,1392,1392,1392,0
20240325,171700,76216846,1392,1392,1392,1392,0
20240325,171600,76216846,1392,1392,1392,1392,0
20240325,171500,76216846,1392,1392,1392,1392,0
20240325,171400,76216846,1392,1392,1392,1392,0
20240325,171300,76216846,1392,1392,1392,1392,0
20240325,171200,76216846,1392,1392,1392,1392,0
20240325,171100,76216846,1392,1392,1392,1392,0
20240325,171000,76216846,1392,1392,1392,1392,0
20240325,170900,76216846,1392,1392,1392,1392,0
20240325,170800,76216846,1392,1392,1392,1392,0
20240325,170700,76216846,1392,1392,1392,1392,0
20240325,170600,76216846,1392,1392,1392,1392,0
20240325,170500,76216846,1392,1392,1392,1392,0
20240325,170400,76216846,1392,1392,1392,1392,0
20240325,170300,76216846,1392,1392,1392,1392,0
20240325,170200,76216846,1392,1392,1392,1392,0
20240325,170100,76216846,1392,1392,1392,1392,0
20240325,170000,76216846,1392,1392,1392,1392,0
20240325,165900,76216846,1392,1392,1392,1392,926
20240325,165800,76216846,1392,1392,1392,1392,0
20240325,165700,76216846,1392,1392,1392,1392,0
20240325,165600,76216846,1392,1392,1392,1392,0
20240325,165500,76216846,1392,1392,1392,1392,0
20240325,165400,76216846,1392,1392,1392,1392,0
20240325,165300,76216846,1392,1392,1392,1392,0
20240325,165200,76216846,1392,1392,1392,1392,0
20240325,165100,76216846,1392,1392,1392,1392,0
20240325,165000,76216846,1392,1392,1392,1392,0
20240325,164900,76216846,1392,1392,1392,1392,0
20240325,164800,76216846,1392,1392,1392,1392,0
20240325,164700,76216846,1392,1392,1392,1392,0
20240325,164600,76216846,1392,1392,1392,1392,0
20240325,164500,76216846,1392,1392,1392,1392,0
20240325,164400,76216846,1392,1392,1392,1392,0
20240325,164300,76216846,1392,1392,1392,1392,0
20240325,164200,76216846,1392,1392,1392,1392,0
20240325,164100,76216846,1392,1392,1392,1392,0
20240325,164000,76216846,1392,1392,1392,1392,0
20240325,163900,76216846,1392,1392,1392,1392,0
20240325,163800,76216846,1392,1392,1392,1392,0
20240325,163700,76216846,1392,1392,1392,1392,0
20240325,163600,76216846,1392,1392,1392,1392,0
20240325,163500,76216846,1392,1392,1392,1392,0
20240325,163400,76216846,1392,1392,1392,1392,0
20240325,163300,76216846,1392,1392,1392,1392,0
20240325,163200,76216846,1392,1392,1392,1392,0
20240325,163100,76216846,1392,1392,1392,1392,0
20240325,163000,76216846,1392,1392,1392,1392,0
20240325,162900,76216846,1392,1392,1392,1392,926
20240325,162800,76216846,1392,1392,1392,1392,0
20240325,162700,76216846,1392,1392,1392,1392,0
20240325,162600,76216846,1392,1392,1392,1392,0
20240325,162500,76216846,1392,1392,1392,1392,0
20240325,162400,76216846,1392,1392,1392,1392,0
20240325,162300,76216846,1392,1392,1392,1392,0
20240325,162200,76216846,1392,1392,1392,1392,0
20240325,162100,76216846,1392,1392,1392,1392,0
20240325,162000,76216846,1392,1392,1392,1392,0
20240325,161900,76216846,1392,1392,1392,1392,0
20240325,161800,76216846,1392,1392,1392,1392,0
20240325,161700,76216846,1392,1392,1392,1392,0
20240325,161600,76216846,1392,1392,1392,1392,0
20240325,161500,76216846,1392,1392,1392,1392,0
20240325,161400,76216846,1392,1392,1392,1392,0
20240325,161300,76216846,1392,1392,1392,1392,0
20240325,161200,76216846,1392,1392,1392,1392,0
20240325,161100,76216846,1392,1392,1392,1392,0
20240325,161000,76216846,1392,1392,1392,1392,0
20240325,160900,76216846,1392,1392,1392,1392,0
20240325,160800,76216846,1392,1392,1392,1392,0
20240325,160700,76216846,1392,1392,1392,1392,0
20240325,160600,76216846,1392,1392,1392,1392,0
20240325,160500,76216846,1392,1392,1392,1392,0
20240325,160400,76216846,1392,1392,1392,1392,0
20240325,160300,76216846,1392,1392,1392,1392,0
20240325,160200,76216846,1392,1392,1392,1392,0
20240325,160100,76216846,1392,1392,1392,1392,0
20240325,160000,76216846,1392,1392,1392,1392,0
20240325,155900,76216846,1392,1392,1392,1392,926
20240325,155800,76216846,1392,1392,1392,1392,0
20240325,155700,76216846,1392,1392,1392,1392,0
20240325,155600,76216846,1392,1392,1392,1392,0
20240325,155500,76216846,1392,1392,1392,1392,0
20240325,155400,76216846,1392,1392,1392,1392,0
20240325,155300,76216846,1392,1392,1392,1392,0
20240325,155200,76216846,1392,1392,1392,1392,0
20240325,155100,76216846,1392,1392,1392,1392,0
20240325,155000,76216846,1392,1392,1392,1392,0
20240325,154900,76216846,1392,1392,1392,1392,0
20240325,154800,76216846,1392,1392,1392,1392,0
20240325,154700,76216846,1392,1392,1392,1392,0
20240325,154600,76216846,1392,1392,1392,1392,0
20240325,154500,76216846,1392,1392,1392,1392,0
20240325,154400,76216846,1392,1392,1392,1392,0
20240325,154300,76216846,1392,1392,1392,1392,0
20240325,154200,76216846,1392,1392,1392,1392,0
20240325,154100,76216846,1392,1392,1392,1392,0
20240325,154000,76216846,1392,1392,1392,1392,0
20240325,153900,76216846,1392,1392,1392,1392,0
20240325,153800,76216846,1392,1392,1392,1392,0
20240325,153700,76216846,1392,1392,1392,1392,0
20240325,153600,76216846,1392,1392,1392,1392,0
20240325,153500,76216846,1392,1392,1392,1392,0
20240325,153400,76216846,1392,1392,1392,1392,0
20240325,153300,76216846,1392,1392,1392,1392,0
20240325,153200,76216846,1392,1392,1392,1392,0
20240325,153100,76216846,1392,1392,1392,1392,0
20240325,153000,76216846,1392,1392,1392,1392,926
20240325,152900,74927854,1389,1389,1389,1389,0
20240325,152800,74927854,1389,1389,1389,1389,0
20240325,152700,74927854,1389,1389,1389,1389,0
20240325,152600,74927854,1389,1389,1389,1389,0
20240325,152500,74927854,1389,1389,1389,1389,0
20240325,152400,74927854,1389,1389,1389,1389,0
20240325,152300,74927854,1389,1389,1389,1389,0
20240325,152200,74927854,1389,1389,1389,1389,0
20240325,152100,74927854,1389,1389,1389,1389,0
20240325,152000,74927854,1389,1389,1389,1389,0
20240325,151900,74927854,1389,1388,1389,1388,1085
20240325,151800,73421013,1388,1385,1388,1385,1405
20240325,151700,71473815,1387,1387,1387,1386,52
20240325,151600,71401741,1387,1387,1387,1387,1
20240325,151500,71400354,1385,1387,1387,1385,85
20240325,151400,71282627,1387,1386,1387,1386,73
20240325,151300,71181447,1387,1386,1387,1386,52
20240325,151200,71109373,1387,1386,1387,1386,41
20240325,151100,71052546,1386,1386,1386,1386,10
20240325,151000,71038686,1387,1387,1387,1387,0
20240325,150900,71038686,1387,1387,1387,1387,0
20240325,150800,71038686,1387,1387,1387,1387,0
20240325,150700,71038686,1387,1387,1387,1387,0
20240325,150600,71038686,1387,1386,1387,1386,326
20240325,150500,70586574,1387,1386,1387,1386,407
20240325,150400,70022115,1387,1381,1387,1381,1705
20240325,150300,67665014,1385,1385,1385,1381,3
20240325,150200,67660863,1385,1385,1385,1385,0
20240325,150100,67660863,1385,1385,1385,1385,11
20240325,150000,67645628,1381,1381,1381,1381,0
20240325,145900,67645628,1381,1381,1381,1381,0
20240325,145800,67645628,1381,1383,1383,1381,1000
20240325,145700,66264257,1386,1386,1386,1386,0
20240325,145600,66264257,1386,1386,1386,1386,0
20240325,145500,66264257,1386,1386,1386,1386,0
20240325,145400,66264257,1386,1386,1386,1386,0
20240325,145300,66264257,1386,1385,1386,1385,2
20240325,145200,66261486,1386,1386,1386,1386,0
20240325,145100,66261486,1386,1386,1386,1386,3
20240325,145000,66257328,1386,1386,1386,1383,127
20240325,144900,66081681,1386,1386,1386,1386,0
20240325,144800,66081681,1386,1386,1386,1386,10
20240325,144700,66067821,1386,1386,1386,1386,0
20240325,144600,66067821,1386,1386,1386,1386,0
20240325,144500,66067821,1386,1386,1386,1386,0
20240325,144400,66067821,1386,1386,1386,1386,0
20240325,144300,66067821,1386,1386,1386,1386,0
20240325,144200,66067821,1386,1386,1386,1386,2
20240325,144100,66065049,1386,1386,1386,1386,9
20240325,144000,66052575,1381,1384,1387,1381,657
20240325,143900,65142736,1384,1384,1384,1384,1
20240325,143800,65141352,1382,1382,1382,1382,0
20240325,143700,65141352,1382,1382,1382,1382,0
20240325,143600,65141352,1382,1382,1382,1382,0
20240325,143500,65141352,1382,1382,1382,1382,46
20240325,143400,65077780,1382,1382,1382,1382,0
20240325,143300,65077780,1382,1383,1383,1382,20
20240325,143200,65050139,1384,1384,1384,1384,0
20240325,143100,65050139,1384,1384,1384,1384,1
20240325,143000,65048755,1382,1382,1382,1382,5
20240325,142900,65041845,1385,1385,1385,1385,0
20240325,142800,65041845,1385,1385,1385,1385,0
20240325,142700,65041845,1385,1385,1385,1385,1
20240325,142600,65040460,1385,1385,1385,1385,0
20240325,142500,65040460,1385,1385,1385,1385,0
20240325,142400,65040460,1385,1385,1385,1385,0
20240325,142300,65040460,1385,1381,1385,1381,13
20240325,142200,65022503,1381,1381,1381,1381,0
20240325,142100,65022503,1381,1381,1381,1381,0
20240325,142000,65022503,1381,1381,1381,1381,0
20240325,141900,65022503,1381,1381,1381,1381,5
20240325,141800,65015598,1381,1381,1381,1381,0
20240325,141700,65015598,1381,1381,1381,1381,0
20240325,141600,65015598,1381,1385,1385,1381,2000
20240325,141500,62249684,1388,1388,1388,1388,0
20240325,141400,62249684,1388,1388,1388,1388,1
20240325,141300,62248296,1385,1385,1385,1385,1063
20240325,141200,60776041,1385,1386,1386,1383,1820
20240325,141100,58257037,1388,1388,1388,1388,0
20240325,141000,58257037,1388,1388,1388,1388,1
20240325,140900,58255649,1387,1387,1387,1387,125
20240325,140800,58082274,1388,1389,1389,1388,3207
20240325,140700,53628363,1390,1390,1390,1390,0
20240325,140600,53628363,1390,1391,1391,1390,1893
20240325,140500,50996793,1392,1392,1392,1392,0
20240325,140400,50996793,1392,1392,1392,1392,0
20240325,140300,50996793,1392,1392,1392,1392,0
20240325,140200,50996793,1392,1392,1392,1392,0
20240325,140100,50996793,1392,1392,1392,1392,0
20240325,140000,50996793,1392,1392,1392,1392,0
20240325,135900,50996793,1392,1392,1392,1392,1
20240325,135800,50995401,1390,1390,1390,1390,0
20240325,135700,50995401,1390,1390,1390,1390,0
20240325,135600,50995401,1390,1390,1390,1390,0
20240325,135500,50995401,1390,1390,1390,1390,0
20240325,135400,50995401,1390,1393,1393,1390,725
20240325,135300,49987648,1393,1390,1393,1390,2
20240325,135200,49984865,1391,1391,1391,1391,0
20240325,135100,49984865,1391,1391,1391,1391,0
20240325,135000,49984865,1391,1391,1391,1390,1501
20240325,134900,47896975,1395,1395,1395,1395,0
20240325,134800,47896975,1395,1395,1395,1395,2
20240325,134700,47894185,1391,1391,1391,1391,0
20240325,134600,47894185,1391,1391,1391,1391,0
20240325,134500,47894185,1391,1391,1391,1391,1
20240325,134400,47892794,1397,1397,1397,1397,0
20240325,134300,47892794,1397,1397,1397,1397,0
20240325,134200,47892794,1397,1397,1397,1397,1
20240325,134100,47891397,1397,1397,1397,1397,0
20240325,134000,47891397,1397,1397,1397,1397,0
20240325,133900,47891397,1397,1397,1397,1397,0
20240325,133800,47891397,1397,1397,1397,1397,0
20240325,133700,47891397,1397,1397,1397,1397,0
20240325,133600,47891397,1397,1397,1397,1397,1
20240325,133500,47890000,1391,1391,1391,1391,0
20240325,133400,47890000,1391,1391,1391,1391,0
20240325,133300,47890000,1391,1391,1391,1391,0
20240325,133200,47890000,1391,1391,1391,1391,0
20240325,133100,47890000,1391,1391,1391,1391,0
20240325,133000,47890000,1391,1392,1397,1391,65
20240325,132900,47799516,1391,1392,1392,1391,603
20240325,132800,46960142,1392,1392,1392,1392,0
20240325,132700,46960142,1392,1392,1392,1392,0
20240325,132600,46960142,1392,1393,1393,1392,101
20240325,132500,46819450,1393,1393,1393,1393,0
20240325,132400,46819450,1393,1393,1393,1393,1
20240325,132300,46818057,1393,1393,1393,1393,235
20240325,132200,46490702,1393,1393,1393,1393,0
20240325,132100,46490702,1393,1393,1393,1393,0
20240325,132000,46490702,1393,1393,1393,1393,0
20240325,131900,46490702,1393,1393,1393,1393,1
20240325,131800,46489309,1397,1397,1397,1397,1
20240325,131700,46487912,1393,1393,1393,1393,1
20240325,131600,46486519,1397,1397,1397,1397,1
20240325,131500,46485122,1397,1397,1397,1397,0
20240325,131400,46485122,1397,1397,1397,1397,1
20240325,131300,46483725,1393,1393,1393,1393,1
20240325,131200,46482332,1397,1397,1397,1397,1
20240325,131100,46480935,1393,1393,1393,1393,1
20240325,131000,46479542,1397,1397,1397,1397,0
20240325,130900,46479542,1397,1397,1397,1397,0
20240325,130800,46479542,1397,1397,1397,1397,0
20240325,130700,46479542,1397,1397,1397,1397,0
20240325,130600,46479542,1397,1397,1397,1397,1
20240325,130500,46478145,1393,1393,1393,1393,0
20240325,130400,46478145,1393,1393,1393,1393,0
20240325,130300,46478145,1393,1393,1393,1393,0
20240325,130200,46478145,1393,1393,1393,1393,1
20240325,130100,46476752,1397,1397,1397,1397,1
20240325,130000,46475355,1397,1397,1397,1397,2
20240325,125900,46472561,1399,1399,1399,1399,0
20240325,125800,46472561,1399,1399,1399,1399,0
20240325,125700,46472561,1399,1399,1399,1399,0
20240325,125600,46472561,1399,1399,1399,1399,0
20240325,125500,46472561,1399,1399,1399,1399,1
20240325,125400,46471162,1392,1399,1399,1392,2
20240325,125300,46468371,1399,1399,1399,1399,0
20240325,125200,46468371,1399,1399,1399,1399,0
20240325,125100,46468371,1399,1399,1399,1399,0
20240325,125000,46468371,1399,1392,1399,1391,1129
20240325,124900,44895924,1391,1392,1392,1391,352
20240325,124800,44405942,1392,1392,1392,1392,191
20240325,124700,44140070,1392,1392,1392,1392,0
20240325,124600,44140070,1392,1392,1392,1392,0
20240325,124500,44140070,1392,1392,1392,1392,11
20240325,124400,44124758,1391,1391,1391,1391,0
20240325,124300,44124758,1391,1391,1391,1391,0
20240325,124200,44124758,1391,1391,1391,1391,1
20240325,124100,44123367,1392,1392,1392,1392,381
20240325,124000,43593015,1392,1392,1392,1392,1
20240325,123900,43591623,1393,1393,1393,1393,0
20240325,123800,43591623,1393,1393,1393,1393,95
20240325,123700,43459288,1393,1394,1394,1393,1000
20240325,123600,42066219,1394,1394,1394,1394,0
20240325,123500,42066219,1394,1394,1394,1394,0
20240325,123400,42066219,1394,1394,1394,1394,0
20240325,123300,42066219,1394,1394,1394,1394,31
20240325,123200,42023005,1399,1399,1399,1399,10
20240325,123100,42009015,1399,1399,1399,1399,0
20240325,123000,42009015,1399,1399,1399,1399,0
20240325,122900,42009015,1399,1399,1399,1399,0
20240325,122800,42009015,1399,1399,1399,1399,0
20240325,122700,42009015,1399,1399,1399,1399,10
20240325,122600,41995025,1399,1399,1399,1399,0
20240325,122500,41995025,1399,1399,1399,1399,0
20240325,122400,41995025,1399,1399,1399,1399,0
20240325,122300,41995025,1399,1399,1399,1399,0
20240325,122200,41995025,1399,1399,1399,1399,0
20240325,122100,41995025,1399,1399,1399,1399,0
20240325,122000,41995025,1399,1399,1399,1399,0
20240325,121900,41995025,1399,1399,1399,1399,0
20240325,121800,41995025,1399,1399,1399,1399,23
20240325,121700,41962848,1399,1399,1399,1399,0
20240325,121600,41962848,1399,1399,1399,1399,0
20240325,121500,41962848,1399,1399,1399,1399,0
20240325,121400,41962848,1399,1399,1399,1399,0
20240325,121300,41962848,1399,1399,1399,1399,0
20240325,121200,41962848,1399,1399,1399,1399,3
20240325,121100,41958651,1399,1399,1399,1399,0
20240325,121000,41958651,1399,1399,1399,1399,0
20240325,120900,41958651,1399,1399,1399,1399,0
20240325,120800,41958651,1399,1399,1399,1399,0
20240325,120700,41958651,1399,1399,1399,1399,0
20240325,120600,41958651,1399,1399,1399,1399,0
20240325,120500,41958651,1399,1399,1399,1392,233
20240325,120400,41634245,1399,1399,1399,1399,1
20240325,120300,41632846,1399,1399,1399,1399,0
20240325,120200,41632846,1399,1399,1399,1399,2
20240325,120100,41630048,1392,1392,1392,1392,1000
20240325,120000,40238048,1393,1393,1393,1392,2002
20240325,115900,37449263,1399,1399,1399,1399,0
20240325,115800,37449263,1399,1399,1399,1399,1
20240325,115700,37447864,1399,1399,1399,1399,1
20240325,115600,37446465,1393,1393,1393,1393,0
20240325,115500,37446465,1393,1393,1393,1393,0
20240325,115400,37446465,1393,1393,1393,1393,0
20240325,115300,37446465,1393,1393,1393,1393,0
20240325,115200,37446465,1393,1393,1393,1393,0
20240325,115100,37446465,1393,1393,1393,1393,0
20240325,115000,37446465,1393,1393,1393,1393,0
20240325,114900,37446465,1393,1393,1393,1393,0
20240325,114800,37446465,1393,1393,1393,1393,0
20240325,114700,37446465,1393,1393,1393,1393,0
20240325,114600,37446465,1393,1393,1393,1393,0
20240325,114500,37446465,1393,1393,1393,1393,91
20240325,114400,37319702,1393,1393,1393,1393,1
20240325,114300,37318309,1399,1399,1399,1399,0
20240325,114200,37318309,1399,1399,1399,1399,0
20240325,114100,37318309,1399,1399,1399,1399,0
20240325,114000,37318309,1399,1399,1399,1399,0
20240325,113900,37318309,1399,1399,1399,1399,0
20240325,113800,37318309,1399,1399,1399,1399,0
20240325,113700,37318309,1399,1399,1399,1399,0
20240325,113600,37318309,1399,1399,1399,1399,0
20240325,113500,37318309,1399,1399,1399,1399,0
20240325,113400,37318309,1399,1399,1399,1399,0
20240325,113300,37318309,1399,1399,1399,1399,0
20240325,113200,37318309,1399,1399,1399,1399,0
20240325,113100,37318309,1399,1396,1399,1396,7
20240325,113000,37308532,1396,1396,1396,1396,0
20240325,112900,37308532,1396,1396,1396,1396,0
20240325,112800,37308532,1396,1396,1396,1396,152
20240325,112700,37096340,1396,1396,1396,1396,2
20240325,112600,37093548,1395,1395,1395,1395,27
20240325,112500,37055883,1395,1395,1395,1395,0
20240325,112400,37055883,1395,1395,1395,1395,0
20240325,112300,37055883,1395,1395,1395,1395,0
20240325,112200,37055883,1395,1395,1395,1395,0
20240325,112100,37055883,1395,1395,1395,1395,1
20240325,112000,37054488,1395,1395,1395,1395,0
20240325,111900,37054488,1395,1395,1395,1395,0
20240325,111800,37054488,1395,1395,1395,1395,0
20240325,111700,37054488,1395,1395,1395,1395,0
20240325,111600,37054488,1395,1395,1395,1395,0
20240325,111500,37054488,1395,1395,1395,1395,1
20240325,111400,37053093,1395,1395,1395,1395,1
20240325,111300,37051698,1391,1391,1391,1391,0
20240325,111200,37051698,1391,1391,1391,1391,0
20240325,111100,37051698,1391,1391,1391,1391,0
20240325,111000,37051698,1391,1391,1391,1391,30
20240325,110900,37009968,1396,1396,1396,1396,0
20240325,110800,37009968,1396,1396,1396,1396,0
20240325,110700,37009968,1396,1396,1396,1396,0
20240325,110600,37009968,1396,1396,1396,1396,0
20240325,110500,37009968,1396,1396,1396,1396,0
20240325,110400,37009968,1396,1396,1396,1396,1
20240325,110300,37008572,1390,1392,1392,1390,2000
20240325,110200,34226206,1392,1392,1392,1392,0
20240325,110100,34226206,1392,1392,1392,1392,0
20240325,110000,34226206,1392,1392,1392,1392,0
20240325,105900,34226206,1392,1392,1392,1392,0
20240325,105800,34226206,1392,1392,1392,1392,0
20240325,105700,34226206,1392,1392,1392,1392,200
20240325,105600,33947806,1392,1392,1392,1392,0
20240325,105500,33947806,1392,1392,1392,1392,0
20240325,105400,33947806,1392,1393,1393,1392,1670
20240325,105300,31622627,1396,1396,1396,1396,0
20240325,105200,31622627,1396,1396,1396,1396,0
20240325,105100,31622627,1396,1396,1396,1396,0
20240325,105000,31622627,1396,1396,1396,1396,51
20240325,104900,31551431,1396,1396,1396,1396,0
20240325,104800,31551431,1396,1396,1396,1396,0
20240325,104700,31551431,1396,1396,1396,1396,0
20240325,104600,31551431,1396,1396,1396,1396,0
20240325,104500,31551431,1396,1396,1396,1396,2
20240325,104400,31548639,1396,1396,1396,1396,1000
20240325,104300,30152639,1396,1396,1396,1396,0
20240325,104200,30152639,1396,1396,1396,1396,0
20240325,104100,30152639,1396,1396,1396,1396,0
20240325,104000,30152639,1396,1396,1396,1396,0
20240325,103900,30152639,1396,1396,1396,1396,0
20240325,103800,30152639,1396,1396,1396,1396,0
20240325,103700,30152639,1396,1396,1396,1396,1
20240325,103600,30151243,1392,1392,1392,1392,0
20240325,103500,30151243,1392,1393,1393,1392,388
20240325,103400,29611045,1395,1395,1395,1395,2
20240325,103300,29608255,1396,1396,1396,1396,100
20240325,103200,29468655,1397,1393,1397,1393,4
20240325,103100,29463079,1393,1393,1393,1393,7
20240325,103000,29453328,1397,1397,1397,1397,2
20240325,102900,29450534,1397,1397,1397,1397,0
20240325,102800,29450534,1397,1397,1397,1397,0
20240325,102700,29450534,1397,1397,1397,1397,0
20240325,102600,29450534,1397,1397,1397,1397,1
20240325,102500,29449137,1399,1399,1399,1399,0
20240325,102400,29449137,1399,1399,1399,1399,0
20240325,102300,29449137,1399,1399,1399,1399,0
20240325,102200,29449137,1399,1399,1399,1399,0
20240325,102100,29449137,1399,1399,1399,1399,0
20240325,102000,29449137,1399,1399,1399,1399,0
20240325,101900,29449137,1399,1399,1399,1399,6
20240325,101800,29440743,1399,1399,1399,1399,0
20240325,101700,29440743,1399,1399,1399,1399,10
20240325,101600,29426753,1399,1399,1399,1399,0
20240325,101500,29426753,1399,1399,1399,1399,1
20240325,101400,29425354,1392,1392,1392,1392,0
20240325,101300,29425354,1392,1392,1392,1392,0
20240325,101200,29425354,1392,1392,1392,1391,476
20240325,101100,28763057,1392,1392,1393,1392,751
20240325,101000,27717566,1396,1396,1396,1396,5
20240325,100900,27710586,1399,1399,1399,1399,0
20240325,100800,27710586,1399,1399,1399,1399,0
20240325,100700,27710586,1399,1399,1399,1399,1
20240325,100600,27709187,1399,1399,1399,1399,0
20240325,100500,27709187,1399,1399,1399,1399,0
20240325,100400,27709187,1399,1399,1399,1399,2
20240325,100300,27706389,1400,1400,1400,1400,0
20240325,100200,27706389,1400,1400,1400,1400,0
20240325,100100,27706389,1400,1400,1400,1400,0
20240325,100000,27706389,1400,1400,1400,1400,0
20240325,095900,27706389,1400,1400,1400,1400,0
20240325,095800,27706389,1400,1400,1400,1400,0
20240325,095700,27706389,1400,1399,1400,1399,100
20240325,095600,27566427,1399,1399,1399,1399,0
20240325,095500,27566427,1399,1399,1399,1399,0
20240325,095400,27566427,1399,1399,1399,1399,0
20240325,095300,27566427,1399,1399,1399,1399,0
20240325,095200,27566427,1399,1399,1399,1399,0
20240325,095100,27566427,1399,1399,1399,1399,0
20240325,095000,27566427,1399,1399,1399,1399,1
20240325,094900,27565028,1392,1392,1392,1392,0
20240325,094800,27565028,1392,1392,1392,1392,1
20240325,094700,27563636,1399,1399,1399,1399,10
20240325,094600,27549646,1399,1399,1399,1399,1
20240325,094500,27548247,1390,1390,1390,1390,0
20240325,094400,27548247,1390,1396,1396,1390,1614
20240325,094300,25301870,1396,1396,1396,1396,1111
20240325,094200,23750914,1396,1396,1400,1396,2385
20240325,094100,20415178,1400,1399,1400,1399,1000
20240325,094000,19015208,1396,1396,1396,1396,219
20240325,093900,18709484,1393,1393,1393,1393,4731
20240325,093800,12119201,1393,1393,1393,1393,0
20240325,093700,12119201,1393,1393,1393,1393,0
20240325,093600,12119201,1393,1393,1393,1393,0
20240325,093500,12119201,1393,1399,1399,1393,61
20240325,093400,12034108,1400,1393,1400,1393,82
20240325,093300,11919875,1393,1399,1399,1393,1201
20240325,093200,10239682,1399,1399,1399,1399,1
20240325,093100,10238283,1393,1394,1394,1393,853
20240325,093000,9049842,1402,1402,1402,1402,0
20240325,092900,9049842,1402,1397,1402,1393,889
20240325,092800,7809677,1397,1398,1402,1397,904
20240325,092700,6545636,1403,1403,1403,1403,0
20240325,092600,6545636,1403,1403,1403,1403,1
20240325,092500,6544233,1398,1398,1398,1398,0
20240325,092400,6544233,1398,1398,1398,1398,1
20240325,092300,6542835,1404,1404,1404,1398,603
20240325,092200,5699823,1398,1399,1399,1398,51
20240325,092100,5628475,1404,1404,1404,1404,108
20240325,092000,5476843,1404,1404,1404,1404,1
20240325,091900,5475439,1398,1398,1398,1398,0
20240325,091800,5475439,1398,1398,1398,1398,0
20240325,091700,5475439,1398,1398,1398,1398,0
20240325,091600,5475439,1398,1398,1404,1398,22
20240325,091500,5444563,1405,1405,1405,1398,96
20240325,091400,5310341,1398,1398,1398,1398,1
20240325,091300,5308943,1405,1398,1405,1398,2
20240325,091200,5306140,1405,1399,1405,1398,252
20240325,091100,4953587,1399,1399,1399,1399,0
20240325,091000,4953587,1399,1400,1401,1399,1474
20240325,090900,2890239,1401,1401,1401,1401,57
20240325,090800,2810382,1400,1400,1400,1400,8
20240325,090700,2799182,1400,1400,1400,1400,0
20240325,090600,2799182,1400,1400,1400,1400,24
20240325,090500,2765582,1410,1409,1410,1409,100
20240325,090400,2624583,1400,1400,1400,1400,0
20240325,090300,2624583,1400,1400,1400,1400,1
20240325,090200,2623183,1411,1411,1411,1411,1
20240325,090100,2621772,1398,1398,1398,1398,1
20240325,090000,2620374,1411,1398,1411,1398,1857