KissMeData/297570/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,202700,298980130,1384,1384,1384,1384,6089
20240327,202600,298980130,1384,1384,1384,1384,0
20240327,202500,298980130,1384,1384,1384,1384,0
20240327,202400,298980130,1384,1384,1384,1384,0
20240327,202300,298980130,1384,1384,1384,1384,0
20240327,202200,298980130,1384,1384,1384,1384,0
20240327,202100,298980130,1384,1384,1384,1384,0
20240327,202000,298980130,1384,1384,1384,1384,0
20240327,201900,298980130,1384,1384,1384,1384,0
20240327,201800,298980130,1384,1384,1384,1384,0
20240327,201700,298980130,1384,1384,1384,1384,0
20240327,201600,298980130,1384,1384,1384,1384,0
20240327,201500,298980130,1384,1384,1384,1384,0
20240327,201400,298980130,1384,1384,1384,1384,0
20240327,201300,298980130,1384,1384,1384,1384,0
20240327,201200,298980130,1384,1384,1384,1384,0
20240327,201100,298980130,1384,1384,1384,1384,0
20240327,201000,298980130,1384,1384,1384,1384,0
20240327,200900,298980130,1384,1384,1384,1384,0
20240327,200800,298980130,1384,1384,1384,1384,0
20240327,200700,298980130,1384,1384,1384,1384,0
20240327,200600,298980130,1384,1384,1384,1384,0
20240327,200500,298980130,1384,1384,1384,1384,0
20240327,200400,298980130,1384,1384,1384,1384,0
20240327,200300,298980130,1384,1384,1384,1384,0
20240327,200200,298980130,1384,1384,1384,1384,0
20240327,200100,298980130,1384,1384,1384,1384,0
20240327,200000,298980130,1384,1384,1384,1384,0
20240327,195900,298980130,1384,1384,1384,1384,0
20240327,195800,298980130,1384,1384,1384,1384,0
20240327,195700,298980130,1384,1384,1384,1384,6089
20240327,195600,298980130,1384,1384,1384,1384,0
20240327,195500,298980130,1384,1384,1384,1384,0
20240327,195400,298980130,1384,1384,1384,1384,0
20240327,195300,298980130,1384,1384,1384,1384,0
20240327,195200,298980130,1384,1384,1384,1384,0
20240327,195100,298980130,1384,1384,1384,1384,0
20240327,195000,298980130,1384,1384,1384,1384,0
20240327,194900,298980130,1384,1384,1384,1384,0
20240327,194800,298980130,1384,1384,1384,1384,0
20240327,194700,298980130,1384,1384,1384,1384,0
20240327,194600,298980130,1384,1384,1384,1384,0
20240327,194500,298980130,1384,1384,1384,1384,0
20240327,194400,298980130,1384,1384,1384,1384,0
20240327,194300,298980130,1384,1384,1384,1384,0
20240327,194200,298980130,1384,1384,1384,1384,0
20240327,194100,298980130,1384,1384,1384,1384,0
20240327,194000,298980130,1384,1384,1384,1384,0
20240327,193900,298980130,1384,1384,1384,1384,0
20240327,193800,298980130,1384,1384,1384,1384,0
20240327,193700,298980130,1384,1384,1384,1384,0
20240327,193600,298980130,1384,1384,1384,1384,0
20240327,193500,298980130,1384,1384,1384,1384,0
20240327,193400,298980130,1384,1384,1384,1384,0
20240327,193300,298980130,1384,1384,1384,1384,0
20240327,193200,298980130,1384,1384,1384,1384,0
20240327,193100,298980130,1384,1384,1384,1384,0
20240327,193000,298980130,1384,1384,1384,1384,0
20240327,192900,298980130,1384,1384,1384,1384,0
20240327,192800,298980130,1384,1384,1384,1384,0
20240327,192700,298980130,1384,1384,1384,1384,6089
20240327,192600,298980130,1384,1384,1384,1384,0
20240327,192500,298980130,1384,1384,1384,1384,0
20240327,192400,298980130,1384,1384,1384,1384,0
20240327,192300,298980130,1384,1384,1384,1384,0
20240327,192200,298980130,1384,1384,1384,1384,0
20240327,192100,298980130,1384,1384,1384,1384,0
20240327,192000,298980130,1384,1384,1384,1384,0
20240327,191900,298980130,1384,1384,1384,1384,0
20240327,191800,298980130,1384,1384,1384,1384,0
20240327,191700,298980130,1384,1384,1384,1384,0
20240327,191600,298980130,1384,1384,1384,1384,0
20240327,191500,298980130,1384,1384,1384,1384,0
20240327,191400,298980130,1384,1384,1384,1384,0
20240327,191300,298980130,1384,1384,1384,1384,0
20240327,191200,298980130,1384,1384,1384,1384,0
20240327,191100,298980130,1384,1384,1384,1384,0
20240327,191000,298980130,1384,1384,1384,1384,0
20240327,190900,298980130,1384,1384,1384,1384,0
20240327,190800,298980130,1384,1384,1384,1384,0
20240327,190700,298980130,1384,1384,1384,1384,0
20240327,190600,298980130,1384,1384,1384,1384,0
20240327,190500,298980130,1384,1384,1384,1384,0
20240327,190400,298980130,1384,1384,1384,1384,0
20240327,190300,298980130,1384,1384,1384,1384,0
20240327,190200,298980130,1384,1384,1384,1384,0
20240327,190100,298980130,1384,1384,1384,1384,0
20240327,190000,298980130,1384,1384,1384,1384,0
20240327,185900,298980130,1384,1384,1384,1384,0
20240327,185800,298980130,1384,1384,1384,1384,0
20240327,185700,298980130,1384,1384,1384,1384,6089
20240327,185600,298980130,1384,1384,1384,1384,0
20240327,185500,298980130,1384,1384,1384,1384,0
20240327,185400,298980130,1384,1384,1384,1384,0
20240327,185300,298980130,1384,1384,1384,1384,0
20240327,185200,298980130,1384,1384,1384,1384,0
20240327,185100,298980130,1384,1384,1384,1384,0
20240327,185000,298980130,1384,1384,1384,1384,0
20240327,184900,298980130,1384,1384,1384,1384,0
20240327,184800,298980130,1384,1384,1384,1384,0
20240327,184700,298980130,1384,1384,1384,1384,0
20240327,184600,298980130,1384,1384,1384,1384,0
20240327,184500,298980130,1384,1384,1384,1384,0
20240327,184400,298980130,1384,1384,1384,1384,0
20240327,184300,298980130,1384,1384,1384,1384,0
20240327,184200,298980130,1384,1384,1384,1384,0
20240327,184100,298980130,1384,1384,1384,1384,0
20240327,184000,298980130,1384,1384,1384,1384,0
20240327,183900,298980130,1384,1384,1384,1384,0
20240327,183800,298980130,1384,1384,1384,1384,0
20240327,183700,298980130,1384,1384,1384,1384,0
20240327,183600,298980130,1384,1384,1384,1384,0
20240327,183500,298980130,1384,1384,1384,1384,0
20240327,183400,298980130,1384,1384,1384,1384,0
20240327,183300,298980130,1384,1384,1384,1384,0
20240327,183200,298980130,1384,1384,1384,1384,0
20240327,183100,298980130,1384,1384,1384,1384,0
20240327,183000,298980130,1384,1384,1384,1384,0
20240327,182900,298980130,1384,1384,1384,1384,0
20240327,182800,298980130,1384,1384,1384,1384,0
20240327,182700,298980130,1384,1384,1384,1384,6089
20240327,182600,298980130,1384,1384,1384,1384,0
20240327,182500,298980130,1384,1384,1384,1384,0
20240327,182400,298980130,1384,1384,1384,1384,0
20240327,182300,298980130,1384,1384,1384,1384,0
20240327,182200,298980130,1384,1384,1384,1384,0
20240327,182100,298980130,1384,1384,1384,1384,0
20240327,182000,298980130,1384,1384,1384,1384,0
20240327,181900,298980130,1384,1384,1384,1384,0
20240327,181800,298980130,1384,1384,1384,1384,0
20240327,181700,298980130,1384,1384,1384,1384,0
20240327,181600,298980130,1384,1384,1384,1384,0
20240327,181500,298980130,1384,1384,1384,1384,0
20240327,181400,298980130,1384,1384,1384,1384,0
20240327,181300,298980130,1384,1384,1384,1384,0
20240327,181200,298980130,1384,1384,1384,1384,0
20240327,181100,298980130,1384,1384,1384,1384,0
20240327,181000,298980130,1384,1384,1384,1384,0
20240327,180900,298980130,1384,1384,1384,1384,0
20240327,180800,298980130,1384,1384,1384,1384,0
20240327,180700,298980130,1384,1384,1384,1384,0
20240327,180600,298980130,1384,1384,1384,1384,0
20240327,180500,298980130,1384,1384,1384,1384,0
20240327,180400,298980130,1384,1384,1384,1384,0
20240327,180300,298980130,1384,1384,1384,1384,0
20240327,180200,298980130,1384,1384,1384,1384,0
20240327,180100,298980130,1384,1384,1384,1384,0
20240327,180000,298980130,1384,1384,1384,1384,0
20240327,175900,298980130,1384,1384,1384,1384,0
20240327,175800,298980130,1384,1384,1384,1384,0
20240327,175700,298980130,1384,1384,1384,1384,6089
20240327,175600,298980130,1384,1384,1384,1384,0
20240327,175500,298980130,1384,1384,1384,1384,0
20240327,175400,298980130,1384,1384,1384,1384,0
20240327,175300,298980130,1384,1384,1384,1384,0
20240327,175200,298980130,1384,1384,1384,1384,0
20240327,175100,298980130,1384,1384,1384,1384,0
20240327,175000,298980130,1384,1384,1384,1384,0
20240327,174900,298980130,1384,1384,1384,1384,0
20240327,174800,298980130,1384,1384,1384,1384,0
20240327,174700,298980130,1384,1384,1384,1384,0
20240327,174600,298980130,1384,1384,1384,1384,0
20240327,174500,298980130,1384,1384,1384,1384,0
20240327,174400,298980130,1384,1384,1384,1384,0
20240327,174300,298980130,1384,1384,1384,1384,0
20240327,174200,298980130,1384,1384,1384,1384,0
20240327,174100,298980130,1384,1384,1384,1384,0
20240327,174000,298980130,1384,1384,1384,1384,0
20240327,173900,298980130,1384,1384,1384,1384,0
20240327,173800,298980130,1384,1384,1384,1384,0
20240327,173700,298980130,1384,1384,1384,1384,0
20240327,173600,298980130,1384,1384,1384,1384,0
20240327,173500,298980130,1384,1384,1384,1384,0
20240327,173400,298980130,1384,1384,1384,1384,0
20240327,173300,298980130,1384,1384,1384,1384,0
20240327,173200,298980130,1384,1384,1384,1384,0
20240327,173100,298980130,1384,1384,1384,1384,0
20240327,173000,298980130,1384,1384,1384,1384,0
20240327,172900,298980130,1384,1384,1384,1384,0
20240327,172800,298980130,1384,1384,1384,1384,0
20240327,172700,298980130,1384,1384,1384,1384,6089
20240327,172600,298980130,1384,1384,1384,1384,0
20240327,172500,298980130,1384,1384,1384,1384,0
20240327,172400,298980130,1384,1384,1384,1384,0
20240327,172300,298980130,1384,1384,1384,1384,0
20240327,172200,298980130,1384,1384,1384,1384,0
20240327,172100,298980130,1384,1384,1384,1384,0
20240327,172000,298980130,1384,1384,1384,1384,0
20240327,171900,298980130,1384,1384,1384,1384,0
20240327,171800,298980130,1384,1384,1384,1384,0
20240327,171700,298980130,1384,1384,1384,1384,0
20240327,171600,298980130,1384,1384,1384,1384,0
20240327,171500,298980130,1384,1384,1384,1384,0
20240327,171400,298980130,1384,1384,1384,1384,0
20240327,171300,298980130,1384,1384,1384,1384,0
20240327,171200,298980130,1384,1384,1384,1384,0
20240327,171100,298980130,1384,1384,1384,1384,0
20240327,171000,298980130,1384,1384,1384,1384,0
20240327,170900,298980130,1384,1384,1384,1384,0
20240327,170800,298980130,1384,1384,1384,1384,0
20240327,170700,298980130,1384,1384,1384,1384,0
20240327,170600,298980130,1384,1384,1384,1384,0
20240327,170500,298980130,1384,1384,1384,1384,0
20240327,170400,298980130,1384,1384,1384,1384,0
20240327,170300,298980130,1384,1384,1384,1384,0
20240327,170200,298980130,1384,1384,1384,1384,0
20240327,170100,298980130,1384,1384,1384,1384,0
20240327,170000,298980130,1384,1384,1384,1384,0
20240327,165900,298980130,1384,1384,1384,1384,0
20240327,165800,298980130,1384,1384,1384,1384,0
20240327,165700,298980130,1384,1384,1384,1384,6089
20240327,165600,298980130,1384,1384,1384,1384,0
20240327,165500,298980130,1384,1384,1384,1384,0
20240327,165400,298980130,1384,1384,1384,1384,0
20240327,165300,298980130,1384,1384,1384,1384,0
20240327,165200,298980130,1384,1384,1384,1384,0
20240327,165100,298980130,1384,1384,1384,1384,0
20240327,165000,298980130,1384,1384,1384,1384,0
20240327,164900,298980130,1384,1384,1384,1384,0
20240327,164800,298980130,1384,1384,1384,1384,0
20240327,164700,298980130,1384,1384,1384,1384,0
20240327,164600,298980130,1384,1384,1384,1384,0
20240327,164500,298980130,1384,1384,1384,1384,0
20240327,164400,298980130,1384,1384,1384,1384,0
20240327,164300,298980130,1384,1384,1384,1384,0
20240327,164200,298980130,1384,1384,1384,1384,0
20240327,164100,298980130,1384,1384,1384,1384,0
20240327,164000,298980130,1384,1384,1384,1384,0
20240327,163900,298980130,1384,1384,1384,1384,0
20240327,163800,298980130,1384,1384,1384,1384,0
20240327,163700,298980130,1384,1384,1384,1384,0
20240327,163600,298980130,1384,1384,1384,1384,0
20240327,163500,298980130,1384,1384,1384,1384,0
20240327,163400,298980130,1384,1384,1384,1384,0
20240327,163300,298980130,1384,1384,1384,1384,0
20240327,163200,298980130,1384,1384,1384,1384,0
20240327,163100,298980130,1384,1384,1384,1384,0
20240327,163000,298980130,1384,1384,1384,1384,0
20240327,162900,298980130,1384,1384,1384,1384,0
20240327,162800,298980130,1384,1384,1384,1384,0
20240327,162700,298980130,1384,1384,1384,1384,6089
20240327,162600,298980130,1384,1384,1384,1384,0
20240327,162500,298980130,1384,1384,1384,1384,0
20240327,162400,298980130,1384,1384,1384,1384,0
20240327,162300,298980130,1384,1384,1384,1384,0
20240327,162200,298980130,1384,1384,1384,1384,0
20240327,162100,298980130,1384,1384,1384,1384,0
20240327,162000,298980130,1384,1384,1384,1384,0
20240327,161900,298980130,1384,1384,1384,1384,0
20240327,161800,298980130,1384,1384,1384,1384,0
20240327,161700,298980130,1384,1384,1384,1384,0
20240327,161600,298980130,1384,1384,1384,1384,0
20240327,161500,298980130,1384,1384,1384,1384,0
20240327,161400,298980130,1384,1384,1384,1384,0
20240327,161300,298980130,1384,1384,1384,1384,0
20240327,161200,298980130,1384,1384,1384,1384,0
20240327,161100,298980130,1384,1384,1384,1384,0
20240327,161000,298980130,1384,1384,1384,1384,0
20240327,160900,298980130,1384,1384,1384,1384,0
20240327,160800,298980130,1384,1384,1384,1384,0
20240327,160700,298980130,1384,1384,1384,1384,0
20240327,160600,298980130,1384,1384,1384,1384,0
20240327,160500,298980130,1384,1384,1384,1384,0
20240327,160400,298980130,1384,1384,1384,1384,0
20240327,160300,298980130,1384,1384,1384,1384,0
20240327,160200,298980130,1384,1384,1384,1384,0
20240327,160100,298980130,1384,1384,1384,1384,0
20240327,160000,298980130,1384,1384,1384,1384,0
20240327,155900,298980130,1384,1384,1384,1384,0
20240327,155800,298980130,1384,1384,1384,1384,0
20240327,155700,298980130,1384,1384,1384,1384,6089
20240327,155600,298980130,1384,1384,1384,1384,0
20240327,155500,298980130,1384,1384,1384,1384,0
20240327,155400,298980130,1384,1384,1384,1384,0
20240327,155300,298980130,1384,1384,1384,1384,0
20240327,155200,298980130,1384,1384,1384,1384,0
20240327,155100,298980130,1384,1384,1384,1384,0
20240327,155000,298980130,1384,1384,1384,1384,0
20240327,154900,298980130,1384,1384,1384,1384,0
20240327,154800,298980130,1384,1384,1384,1384,0
20240327,154700,298980130,1384,1384,1384,1384,0
20240327,154600,298980130,1384,1384,1384,1384,0
20240327,154500,298980130,1384,1384,1384,1384,0
20240327,154400,298980130,1384,1384,1384,1384,0
20240327,154300,298980130,1384,1384,1384,1384,0
20240327,154200,298980130,1384,1384,1384,1384,0
20240327,154100,298980130,1384,1384,1384,1384,0
20240327,154000,298980130,1384,1384,1384,1384,0
20240327,153900,298980130,1384,1384,1384,1384,0
20240327,153800,298980130,1384,1384,1384,1384,0
20240327,153700,298980130,1384,1384,1384,1384,0
20240327,153600,298980130,1384,1384,1384,1384,0
20240327,153500,298980130,1384,1384,1384,1384,0
20240327,153400,298980130,1384,1384,1384,1384,0
20240327,153300,298980130,1384,1384,1384,1384,0
20240327,153200,298980130,1384,1384,1384,1384,0
20240327,153100,298980130,1384,1384,1384,1384,0
20240327,153000,298980130,1384,1384,1384,1384,6089
20240327,152900,290552954,1384,1384,1384,1384,0
20240327,152800,290552954,1384,1384,1384,1384,0
20240327,152700,290552954,1384,1384,1384,1384,0
20240327,152600,290552954,1384,1384,1384,1384,0
20240327,152500,290552954,1384,1384,1384,1384,0
20240327,152400,290552954,1384,1384,1384,1384,0
20240327,152300,290552954,1384,1384,1384,1384,0
20240327,152200,290552954,1384,1384,1384,1384,0
20240327,152100,290552954,1384,1384,1384,1384,0
20240327,152000,290552954,1384,1384,1384,1384,0
20240327,151900,290552954,1384,1384,1384,1384,144
20240327,151800,290353658,1384,1384,1384,1384,0
20240327,151700,290353658,1384,1384,1384,1384,1
20240327,151600,290352274,1380,1381,1381,1380,1072
20240327,151500,288872904,1382,1382,1382,1382,0
20240327,151400,288872904,1382,1380,1382,1380,302
20240327,151300,288456141,1380,1380,1380,1380,1000
20240327,151200,287076141,1380,1380,1380,1380,0
20240327,151100,287076141,1380,1380,1380,1380,0
20240327,151000,287076141,1380,1380,1380,1380,10
20240327,150900,287062341,1380,1380,1380,1380,1
20240327,150800,287060961,1376,1378,1378,1376,1597
20240327,150700,284862650,1384,1384,1384,1384,3
20240327,150600,284858498,1384,1384,1384,1384,7
20240327,150500,284848810,1386,1386,1386,1386,0
20240327,150400,284848810,1386,1386,1386,1386,0
20240327,150300,284848810,1386,1386,1386,1386,0
20240327,150200,284848810,1386,1386,1386,1386,0
20240327,150100,284848810,1386,1386,1386,1386,0
20240327,150000,284848810,1386,1386,1386,1386,0
20240327,145900,284848810,1386,1386,1386,1386,0
20240327,145800,284848810,1386,1386,1386,1386,0
20240327,145700,284848810,1386,1381,1386,1381,321
20240327,145600,284405504,1387,1387,1387,1387,0
20240327,145500,284405504,1387,1387,1387,1387,0
20240327,145400,284405504,1387,1387,1387,1387,1
20240327,145300,284404117,1379,1379,1379,1379,0
20240327,145200,284404117,1379,1380,1380,1379,490
20240327,145100,283728277,1388,1388,1388,1388,1
20240327,145000,283726889,1383,1383,1388,1383,150
20240327,144900,283519189,1388,1388,1388,1388,0
20240327,144800,283519189,1388,1379,1388,1379,285
20240327,144700,283126165,1379,1381,1389,1379,505
20240327,144600,282429036,1390,1390,1390,1390,1
20240327,144500,282427646,1390,1390,1390,1390,0
20240327,144400,282427646,1390,1384,1390,1384,8
20240327,144300,282416562,1380,1380,1380,1380,0
20240327,144200,282416562,1380,1380,1380,1380,0
20240327,144100,282416562,1380,1380,1380,1380,3036
20240327,144000,278226882,1376,1376,1376,1376,0
20240327,143900,278226882,1376,1376,1376,1376,0
20240327,143800,278226882,1376,1376,1376,1376,0
20240327,143700,278226882,1376,1376,1376,1376,0
20240327,143600,278226882,1376,1376,1376,1376,123
20240327,143500,278057634,1380,1380,1380,1380,0
20240327,143400,278057634,1380,1380,1380,1380,0
20240327,143300,278057634,1380,1376,1380,1376,2
20240327,143200,278054878,1379,1380,1380,1379,726
20240327,143100,277053723,1380,1380,1380,1380,0
20240327,143000,277053723,1380,1377,1380,1377,4
20240327,142900,277048212,1377,1377,1377,1377,80
20240327,142800,276938052,1380,1380,1380,1380,0
20240327,142700,276938052,1380,1380,1380,1380,0
20240327,142600,276938052,1380,1380,1380,1380,0
20240327,142500,276938052,1380,1380,1380,1380,0
20240327,142400,276938052,1380,1380,1380,1380,0
20240327,142300,276938052,1380,1380,1380,1380,0
20240327,142200,276938052,1380,1380,1380,1380,0
20240327,142100,276938052,1380,1380,1380,1380,0
20240327,142000,276938052,1380,1379,1380,1379,13
20240327,141900,276920124,1380,1380,1380,1380,0
20240327,141800,276920124,1380,1380,1380,1380,0
20240327,141700,276920124,1380,1380,1380,1380,0
20240327,141600,276920124,1380,1380,1380,1380,0
20240327,141500,276920124,1380,1380,1380,1380,2
20240327,141400,276917364,1380,1380,1380,1380,8
20240327,141300,276906324,1380,1376,1380,1376,164
20240327,141200,276680656,1376,1376,1376,1376,837
20240327,141100,275528944,1376,1376,1376,1376,0
20240327,141000,275528944,1376,1376,1376,1376,0
20240327,140900,275528944,1376,1376,1376,1376,4
20240327,140800,275523440,1380,1380,1380,1380,362
20240327,140700,275023880,1380,1380,1380,1380,0
20240327,140600,275023880,1380,1379,1380,1379,11
20240327,140500,275008710,1380,1380,1380,1380,0
20240327,140400,275008710,1380,1380,1380,1380,0
20240327,140300,275008710,1380,1380,1380,1380,0
20240327,140200,275008710,1380,1380,1380,1380,0
20240327,140100,275008710,1380,1380,1380,1380,0
20240327,140000,275008710,1380,1380,1380,1380,0
20240327,135900,275008710,1380,1380,1380,1380,0
20240327,135800,275008710,1380,1380,1380,1380,0
20240327,135700,275008710,1380,1380,1380,1380,0
20240327,135600,275008710,1380,1380,1380,1380,0
20240327,135500,275008710,1380,1380,1380,1380,0
20240327,135400,275008710,1380,1380,1380,1380,1
20240327,135300,275007330,1380,1380,1380,1380,0
20240327,135200,275007330,1380,1380,1380,1380,0
20240327,135100,275007330,1380,1380,1380,1380,3
20240327,135000,275003190,1380,1380,1380,1380,0
20240327,134900,275003190,1380,1380,1380,1380,1
20240327,134800,275001810,1379,1379,1379,1379,1
20240327,134700,275000431,1374,1374,1374,1374,100
20240327,134600,274863031,1374,1374,1374,1374,0
20240327,134500,274863031,1374,1374,1374,1374,1
20240327,134400,274861657,1380,1379,1380,1379,2
20240327,134300,274858898,1374,1374,1374,1374,1
20240327,134200,274857524,1379,1379,1379,1379,1
20240327,134100,274856145,1380,1380,1380,1380,0
20240327,134000,274856145,1380,1380,1380,1380,0
20240327,133900,274856145,1380,1380,1380,1380,2
20240327,133800,274853385,1380,1380,1380,1380,9
20240327,133700,274840965,1374,1377,1377,1374,3389
20240327,133600,270179518,1380,1380,1380,1380,1
20240327,133500,270178138,1382,1382,1382,1382,0
20240327,133400,270178138,1382,1382,1382,1382,0
20240327,133300,270178138,1382,1382,1382,1382,0
20240327,133200,270178138,1382,1382,1382,1382,0
20240327,133100,270178138,1382,1382,1382,1382,0
20240327,133000,270178138,1382,1382,1382,1382,1
20240327,132900,270176756,1382,1382,1382,1382,0
20240327,132800,270176756,1382,1382,1382,1382,0
20240327,132700,270176756,1382,1382,1382,1382,0
20240327,132600,270176756,1382,1382,1382,1382,0
20240327,132500,270176756,1382,1382,1382,1382,0
20240327,132400,270176756,1382,1382,1382,1382,1
20240327,132300,270175374,1382,1380,1382,1380,175
20240327,132200,269933872,1380,1380,1380,1380,0
20240327,132100,269933872,1380,1380,1380,1380,0
20240327,132000,269933872,1380,1380,1380,1380,0
20240327,131900,269933872,1380,1380,1380,1380,0
20240327,131800,269933872,1380,1380,1380,1380,1
20240327,131700,269932492,1380,1380,1380,1380,0
20240327,131600,269932492,1380,1380,1380,1380,0
20240327,131500,269932492,1380,1380,1380,1380,0
20240327,131400,269932492,1380,1380,1380,1380,2
20240327,131300,269929732,1380,1380,1380,1380,0
20240327,131200,269929732,1380,1380,1380,1380,1
20240327,131100,269928352,1382,1382,1382,1382,0
20240327,131000,269928352,1382,1382,1382,1382,0
20240327,130900,269928352,1382,1382,1382,1382,0
20240327,130800,269928352,1382,1382,1382,1382,0
20240327,130700,269928352,1382,1382,1382,1382,0
20240327,130600,269928352,1382,1382,1382,1382,1
20240327,130500,269926970,1374,1374,1374,1374,0
20240327,130400,269926970,1374,1377,1377,1374,1000
20240327,130300,268550941,1377,1379,1379,1377,1000
20240327,130200,267172488,1379,1379,1379,1379,2
20240327,130100,267169730,1380,1383,1383,1380,4
20240327,130000,267164204,1384,1384,1384,1384,1
20240327,125900,267162820,1384,1384,1384,1384,0
20240327,125800,267162820,1384,1384,1384,1384,0
20240327,125700,267162820,1384,1384,1384,1384,0
20240327,125600,267162820,1384,1384,1384,1384,0
20240327,125500,267162820,1384,1384,1384,1384,0
20240327,125400,267162820,1384,1384,1384,1384,1
20240327,125300,267161436,1384,1384,1384,1384,0
20240327,125200,267161436,1384,1384,1384,1384,0
20240327,125100,267161436,1384,1384,1384,1384,8
20240327,125000,267150364,1384,1384,1384,1384,0
20240327,124900,267150364,1384,1384,1384,1384,2
20240327,124800,267147596,1385,1385,1385,1385,1
20240327,124700,267146211,1380,1382,1382,1380,7
20240327,124600,267136546,1382,1382,1382,1382,3
20240327,124500,267132400,1380,1380,1380,1380,2
20240327,124400,267129640,1385,1385,1385,1385,2
20240327,124300,267126870,1385,1385,1385,1385,0
20240327,124200,267126870,1385,1385,1385,1385,1
20240327,124100,267125485,1385,1385,1385,1385,10
20240327,124000,267111635,1385,1385,1385,1385,10
20240327,123900,267097785,1385,1385,1385,1385,0
20240327,123800,267097785,1385,1385,1385,1385,0
20240327,123700,267097785,1385,1385,1385,1385,0
20240327,123600,267097785,1385,1385,1385,1385,1
20240327,123500,267096400,1379,1379,1379,1379,0
20240327,123400,267096400,1379,1379,1379,1379,0
20240327,123300,267096400,1379,1379,1379,1379,0
20240327,123200,267096400,1379,1379,1379,1379,0
20240327,123100,267096400,1379,1379,1379,1379,0
20240327,123000,267096400,1379,1379,1379,1379,0
20240327,122900,267096400,1379,1379,1379,1379,0
20240327,122800,267096400,1379,1379,1379,1379,1
20240327,122700,267095021,1379,1379,1379,1379,0
20240327,122600,267095021,1379,1379,1379,1379,0
20240327,122500,267095021,1379,1379,1379,1379,0
20240327,122400,267095021,1379,1379,1379,1379,0
20240327,122300,267095021,1379,1380,1380,1379,750
20240327,122200,266060344,1380,1380,1380,1380,0
20240327,122100,266060344,1380,1380,1380,1380,135
20240327,122000,265874044,1380,1380,1380,1380,15
20240327,121900,265853344,1380,1380,1380,1380,0
20240327,121800,265853344,1380,1380,1380,1380,0
20240327,121700,265853344,1380,1380,1380,1380,0
20240327,121600,265853344,1380,1380,1380,1380,0
20240327,121500,265853344,1380,1380,1380,1380,1
20240327,121400,265851964,1377,1377,1377,1377,0
20240327,121300,265851964,1377,1378,1378,1377,10
20240327,121200,265838185,1380,1380,1380,1378,3084
20240327,121100,261582966,1380,1380,1380,1380,0
20240327,121000,261582966,1380,1380,1380,1380,0
20240327,120900,261582966,1380,1380,1380,1380,0
20240327,120800,261582966,1380,1380,1380,1380,0
20240327,120700,261582966,1380,1380,1380,1380,0
20240327,120600,261582966,1380,1380,1380,1380,0
20240327,120500,261582966,1380,1380,1380,1380,0
20240327,120400,261582966,1380,1380,1380,1380,0
20240327,120300,261582966,1380,1380,1380,1380,0
20240327,120200,261582966,1380,1380,1380,1380,0
20240327,120100,261582966,1380,1380,1380,1380,0
20240327,120000,261582966,1380,1380,1380,1379,1349
20240327,115900,259721347,1380,1380,1380,1380,1
20240327,115800,259719967,1385,1384,1385,1384,81
20240327,115700,259607784,1380,1380,1380,1380,0
20240327,115600,259607784,1380,1380,1380,1380,0
20240327,115500,259607784,1380,1380,1380,1380,0
20240327,115400,259607784,1380,1383,1383,1380,12
20240327,115300,259591206,1384,1385,1385,1384,2
20240327,115200,259588437,1380,1380,1380,1380,17
20240327,115100,259564977,1380,1380,1380,1380,23
20240327,115000,259533237,1380,1380,1380,1380,0
20240327,114900,259533237,1380,1380,1380,1380,1
20240327,114800,259531857,1386,1385,1386,1385,100
20240327,114700,259393260,1380,1380,1380,1380,0
20240327,114600,259393260,1380,1382,1382,1380,11
20240327,114500,259378060,1380,1380,1380,1380,0
20240327,114400,259378060,1380,1380,1380,1380,0
20240327,114300,259378060,1380,1380,1380,1380,1
20240327,114200,259376680,1381,1385,1385,1381,65
20240327,114100,259286793,1386,1386,1386,1386,1
20240327,114000,259285407,1386,1386,1386,1386,0
20240327,113900,259285407,1386,1380,1386,1380,634
20240327,113800,258410463,1381,1381,1381,1381,76
20240327,113700,258305507,1380,1380,1380,1380,0
20240327,113600,258305507,1380,1380,1380,1380,0
20240327,113500,258305507,1380,1380,1380,1380,0
20240327,113400,258305507,1380,1380,1380,1380,0
20240327,113300,258305507,1380,1380,1380,1380,0
20240327,113200,258305507,1380,1380,1380,1380,2
20240327,113100,258302747,1380,1380,1380,1380,0
20240327,113000,258302747,1380,1380,1380,1380,0
20240327,112900,258302747,1380,1380,1380,1380,1
20240327,112800,258301367,1380,1380,1380,1380,211
20240327,112700,258010187,1380,1380,1380,1380,0
20240327,112600,258010187,1380,1380,1380,1380,0
20240327,112500,258010187,1380,1380,1380,1380,1079
20240327,112400,256521167,1380,1380,1380,1380,0
20240327,112300,256521167,1380,1380,1380,1380,300
20240327,112200,256107167,1380,1380,1380,1380,0
20240327,112100,256107167,1380,1380,1380,1380,0
20240327,112000,256107167,1380,1380,1380,1380,0
20240327,111900,256107167,1380,1380,1380,1380,3
20240327,111800,256103027,1380,1380,1380,1380,0
20240327,111700,256103027,1380,1380,1380,1380,0
20240327,111600,256103027,1380,1380,1380,1380,1
20240327,111500,256101647,1386,1386,1386,1386,0
20240327,111400,256101647,1386,1386,1386,1386,0
20240327,111300,256101647,1386,1386,1386,1386,0
20240327,111200,256101647,1386,1386,1386,1386,0
20240327,111100,256101647,1386,1386,1386,1386,0
20240327,111000,256101647,1386,1386,1386,1386,0
20240327,110900,256101647,1386,1386,1386,1386,0
20240327,110800,256101647,1386,1386,1386,1386,0
20240327,110700,256101647,1386,1386,1386,1386,0
20240327,110600,256101647,1386,1386,1386,1386,0
20240327,110500,256101647,1386,1386,1386,1386,20
20240327,110400,256073927,1386,1386,1386,1386,1
20240327,110300,256072541,1380,1380,1380,1380,0
20240327,110200,256072541,1380,1381,1381,1380,2000
20240327,110100,253312129,1381,1381,1381,1381,0
20240327,110000,253312129,1381,1381,1381,1381,0
20240327,105900,253312129,1381,1386,1386,1381,6
20240327,105800,253303818,1380,1381,1381,1380,1263
20240327,105700,251559616,1386,1386,1386,1386,5
20240327,105600,251552686,1381,1381,1381,1381,0
20240327,105500,251552686,1381,1381,1381,1381,120
20240327,105400,251386966,1380,1380,1380,1380,0
20240327,105300,251386966,1380,1384,1384,1380,1831
20240327,105200,248856578,1384,1384,1384,1384,1
20240327,105100,248855194,1384,1384,1384,1384,0
20240327,105000,248855194,1384,1384,1384,1384,0
20240327,104900,248855194,1384,1384,1384,1384,0
20240327,104800,248855194,1384,1384,1384,1384,0
20240327,104700,248855194,1384,1385,1385,1384,844
20240327,104600,247686491,1385,1385,1385,1385,500
20240327,104500,246993991,1385,1385,1385,1385,0
20240327,104400,246993991,1385,1385,1385,1385,500
20240327,104300,246301491,1386,1389,1389,1386,459
20240327,104200,245664091,1389,1389,1389,1389,1
20240327,104100,245662702,1392,1389,1392,1389,6
20240327,104000,245654353,1392,1392,1392,1392,200
20240327,103900,245375953,1393,1393,1393,1393,0
20240327,103800,245375953,1393,1393,1393,1393,0
20240327,103700,245375953,1393,1393,1393,1393,0
20240327,103600,245375953,1393,1393,1393,1393,0
20240327,103500,245375953,1393,1393,1393,1393,0
20240327,103400,245375953,1393,1393,1393,1393,5
20240327,103300,245368988,1385,1385,1385,1385,0
20240327,103200,245368988,1385,1385,1385,1385,0
20240327,103100,245368988,1385,1394,1395,1385,352
20240327,103000,244878235,1394,1394,1394,1394,0
20240327,102900,244878235,1394,1394,1394,1394,20
20240327,102800,244850355,1392,1392,1392,1392,6
20240327,102700,244842003,1383,1383,1383,1383,0
20240327,102600,244842003,1383,1383,1383,1383,0
20240327,102500,244842003,1383,1382,1383,1382,247
20240327,102400,244500549,1384,1382,1394,1382,412
20240327,102300,243931091,1383,1389,1389,1383,1427
20240327,102200,241948994,1389,1391,1391,1389,1562
20240327,102100,239778391,1391,1391,1391,1391,0
20240327,102000,239778391,1391,1391,1391,1391,0
20240327,101900,239778391,1391,1391,1391,1391,1
20240327,101800,239777000,1397,1391,1397,1391,206
20240327,101700,239489224,1391,1391,1391,1391,4
20240327,101600,239483660,1390,1393,1398,1390,1225
20240327,101500,237776476,1390,1386,1390,1378,1449
20240327,101400,235765302,1378,1376,1386,1376,529
20240327,101300,235032145,1383,1383,1383,1383,520
20240327,101200,234312985,1376,1380,1380,1371,2763
20240327,101100,230521564,1380,1381,1381,1376,2994
20240327,101000,226389620,1380,1380,1380,1380,0
20240327,100900,226389620,1380,1380,1380,1380,0
20240327,100800,226389620,1380,1380,1380,1380,1
20240327,100700,226388240,1394,1382,1394,1380,1650
20240327,100600,224109996,1381,1388,1388,1381,952
20240327,100500,222793583,1388,1389,1389,1388,4
20240327,100400,222788028,1398,1398,1398,1398,5
20240327,100300,222781038,1388,1389,1389,1388,8
20240327,100200,222769927,1398,1398,1398,1398,5
20240327,100100,222762937,1389,1389,1389,1389,0
20240327,100000,222762937,1389,1389,1389,1389,0
20240327,095900,222762937,1389,1388,1389,1388,699
20240327,095800,221792724,1388,1388,1398,1388,1288
20240327,095700,220003774,1389,1390,1390,1388,1084
20240327,095600,218498046,1390,1390,1396,1390,397
20240327,095500,217946210,1390,1390,1390,1390,1236
20240327,095400,216228170,1390,1391,1397,1390,1003
20240327,095300,214832993,1398,1388,1398,1388,11
20240327,095200,214817654,1388,1389,1395,1388,6217
20240327,095100,206181286,1390,1392,1392,1390,570
20240327,095000,205388533,1392,1393,1393,1392,1935
20240327,094900,202693174,1393,1398,1398,1393,6223
20240327,094800,194013369,1398,1410,1410,1395,5725
20240327,094700,185972820,1410,1406,1414,1406,283
20240327,094600,185573647,1414,1411,1414,1406,592
20240327,094500,184738088,1408,1395,1408,1395,4446
20240327,094400,178511448,1395,1392,1408,1392,10031
20240327,094300,164473404,1405,1443,1443,1384,23513
20240327,094200,131153787,1445,1387,1459,1387,74998
20240327,094100,23263122,1384,1383,1384,1383,1262
20240327,094000,21517525,1383,1382,1383,1382,501
20240327,093900,20825142,1384,1384,1384,1384,0
20240327,093800,20825142,1384,1378,1384,1378,4102
20240327,093700,15167971,1378,1370,1378,1370,741
20240327,093600,14148220,1375,1375,1375,1375,5
20240327,093500,14141345,1370,1370,1370,1370,0
20240327,093400,14141345,1370,1370,1370,1370,300
20240327,093300,13730345,1370,1370,1370,1370,399
20240327,093200,13183715,1370,1370,1370,1370,0
20240327,093100,13183715,1370,1370,1370,1370,0
20240327,093000,13183715,1370,1370,1370,1370,0
20240327,092900,13183715,1370,1370,1370,1370,0
20240327,092800,13183715,1370,1368,1370,1368,621
20240327,092700,12333373,1370,1370,1370,1370,0
20240327,092600,12333373,1370,1370,1370,1370,10
20240327,092500,12319673,1370,1370,1370,1370,0
20240327,092400,12319673,1370,1370,1370,1370,0
20240327,092300,12319673,1370,1370,1370,1370,0
20240327,092200,12319673,1370,1370,1370,1370,1481
20240327,092100,10290703,1370,1370,1370,1370,0
20240327,092000,10290703,1370,1370,1370,1370,0
20240327,091900,10290703,1370,1370,1370,1370,0
20240327,091800,10290703,1370,1370,1370,1370,0
20240327,091700,10290703,1370,1370,1370,1370,550
20240327,091600,9537203,1376,1376,1376,1376,0
20240327,091500,9537203,1376,1376,1376,1376,5
20240327,091400,9530323,1368,1368,1368,1366,2083
20240327,091300,6681733,1370,1370,1370,1370,128
20240327,091200,6506373,1367,1368,1368,1367,462
20240327,091100,5874358,1369,1370,1370,1369,213
20240327,091000,5582648,1370,1370,1370,1370,0
20240327,090900,5582648,1370,1370,1370,1370,0
20240327,090800,5582648,1370,1370,1370,1370,0
20240327,090700,5582648,1370,1378,1378,1370,2
20240327,090600,5579900,1370,1378,1378,1370,135
20240327,090500,5394942,1369,1371,1371,1369,527
20240327,090400,4673467,1371,1371,1371,1371,400
20240327,090300,4125067,1371,1376,1393,1371,1786
20240327,090200,1665347,1371,1371,1371,1371,0
20240327,090100,1665347,1371,1371,1371,1371,630
20240327,090000,801617,1371,1375,1375,1371,583