KissMeData/084440/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,193800,49097362,1317,1317,1317,1317,1035
20240328,193700,49097362,1317,1317,1317,1317,0
20240328,193600,49097362,1317,1317,1317,1317,0
20240328,193500,49097362,1317,1317,1317,1317,0
20240328,193400,49097362,1317,1317,1317,1317,0
20240328,193300,49097362,1317,1317,1317,1317,0
20240328,193200,49097362,1317,1317,1317,1317,0
20240328,193100,49097362,1317,1317,1317,1317,0
20240328,193000,49097362,1317,1317,1317,1317,0
20240328,192900,49097362,1317,1317,1317,1317,0
20240328,192800,49097362,1317,1317,1317,1317,0
20240328,192700,49097362,1317,1317,1317,1317,0
20240328,192600,49097362,1317,1317,1317,1317,0
20240328,192500,49097362,1317,1317,1317,1317,0
20240328,192400,49097362,1317,1317,1317,1317,0
20240328,192300,49097362,1317,1317,1317,1317,0
20240328,192200,49097362,1317,1317,1317,1317,0
20240328,192100,49097362,1317,1317,1317,1317,0
20240328,192000,49097362,1317,1317,1317,1317,0
20240328,191900,49097362,1317,1317,1317,1317,0
20240328,191800,49097362,1317,1317,1317,1317,0
20240328,191700,49097362,1317,1317,1317,1317,0
20240328,191600,49097362,1317,1317,1317,1317,0
20240328,191500,49097362,1317,1317,1317,1317,0
20240328,191400,49097362,1317,1317,1317,1317,0
20240328,191300,49097362,1317,1317,1317,1317,0
20240328,191200,49097362,1317,1317,1317,1317,0
20240328,191100,49097362,1317,1317,1317,1317,0
20240328,191000,49097362,1317,1317,1317,1317,0
20240328,190900,49097362,1317,1317,1317,1317,0
20240328,190800,49097362,1317,1317,1317,1317,1035
20240328,190700,49097362,1317,1317,1317,1317,0
20240328,190600,49097362,1317,1317,1317,1317,0
20240328,190500,49097362,1317,1317,1317,1317,0
20240328,190400,49097362,1317,1317,1317,1317,0
20240328,190300,49097362,1317,1317,1317,1317,0
20240328,190200,49097362,1317,1317,1317,1317,0
20240328,190100,49097362,1317,1317,1317,1317,0
20240328,190000,49097362,1317,1317,1317,1317,0
20240328,185900,49097362,1317,1317,1317,1317,0
20240328,185800,49097362,1317,1317,1317,1317,0
20240328,185700,49097362,1317,1317,1317,1317,0
20240328,185600,49097362,1317,1317,1317,1317,0
20240328,185500,49097362,1317,1317,1317,1317,0
20240328,185400,49097362,1317,1317,1317,1317,0
20240328,185300,49097362,1317,1317,1317,1317,0
20240328,185200,49097362,1317,1317,1317,1317,0
20240328,185100,49097362,1317,1317,1317,1317,0
20240328,185000,49097362,1317,1317,1317,1317,0
20240328,184900,49097362,1317,1317,1317,1317,0
20240328,184800,49097362,1317,1317,1317,1317,0
20240328,184700,49097362,1317,1317,1317,1317,0
20240328,184600,49097362,1317,1317,1317,1317,0
20240328,184500,49097362,1317,1317,1317,1317,0
20240328,184400,49097362,1317,1317,1317,1317,0
20240328,184300,49097362,1317,1317,1317,1317,0
20240328,184200,49097362,1317,1317,1317,1317,0
20240328,184100,49097362,1317,1317,1317,1317,0
20240328,184000,49097362,1317,1317,1317,1317,0
20240328,183900,49097362,1317,1317,1317,1317,0
20240328,183800,49097362,1317,1317,1317,1317,1035
20240328,183700,49097362,1317,1317,1317,1317,0
20240328,183600,49097362,1317,1317,1317,1317,0
20240328,183500,49097362,1317,1317,1317,1317,0
20240328,183400,49097362,1317,1317,1317,1317,0
20240328,183300,49097362,1317,1317,1317,1317,0
20240328,183200,49097362,1317,1317,1317,1317,0
20240328,183100,49097362,1317,1317,1317,1317,0
20240328,183000,49097362,1317,1317,1317,1317,0
20240328,182900,49097362,1317,1317,1317,1317,0
20240328,182800,49097362,1317,1317,1317,1317,0
20240328,182700,49097362,1317,1317,1317,1317,0
20240328,182600,49097362,1317,1317,1317,1317,0
20240328,182500,49097362,1317,1317,1317,1317,0
20240328,182400,49097362,1317,1317,1317,1317,0
20240328,182300,49097362,1317,1317,1317,1317,0
20240328,182200,49097362,1317,1317,1317,1317,0
20240328,182100,49097362,1317,1317,1317,1317,0
20240328,182000,49097362,1317,1317,1317,1317,0
20240328,181900,49097362,1317,1317,1317,1317,0
20240328,181800,49097362,1317,1317,1317,1317,0
20240328,181700,49097362,1317,1317,1317,1317,0
20240328,181600,49097362,1317,1317,1317,1317,0
20240328,181500,49097362,1317,1317,1317,1317,0
20240328,181400,49097362,1317,1317,1317,1317,0
20240328,181300,49097362,1317,1317,1317,1317,0
20240328,181200,49097362,1317,1317,1317,1317,0
20240328,181100,49097362,1317,1317,1317,1317,0
20240328,181000,49097362,1317,1317,1317,1317,0
20240328,180900,49097362,1317,1317,1317,1317,0
20240328,180800,49097362,1317,1317,1317,1317,1035
20240328,180700,49097362,1317,1317,1317,1317,0
20240328,180600,49097362,1317,1317,1317,1317,0
20240328,180500,49097362,1317,1317,1317,1317,0
20240328,180400,49097362,1317,1317,1317,1317,0
20240328,180300,49097362,1317,1317,1317,1317,0
20240328,180200,49097362,1317,1317,1317,1317,0
20240328,180100,49097362,1317,1317,1317,1317,0
20240328,180000,49097362,1317,1317,1317,1317,0
20240328,175900,49097362,1317,1317,1317,1317,0
20240328,175800,49097362,1317,1317,1317,1317,0
20240328,175700,49097362,1317,1317,1317,1317,0
20240328,175600,49097362,1317,1317,1317,1317,0
20240328,175500,49097362,1317,1317,1317,1317,0
20240328,175400,49097362,1317,1317,1317,1317,0
20240328,175300,49097362,1317,1317,1317,1317,0
20240328,175200,49097362,1317,1317,1317,1317,0
20240328,175100,49097362,1317,1317,1317,1317,0
20240328,175000,49097362,1317,1317,1317,1317,0
20240328,174900,49097362,1317,1317,1317,1317,0
20240328,174800,49097362,1317,1317,1317,1317,0
20240328,174700,49097362,1317,1317,1317,1317,0
20240328,174600,49097362,1317,1317,1317,1317,0
20240328,174500,49097362,1317,1317,1317,1317,0
20240328,174400,49097362,1317,1317,1317,1317,0
20240328,174300,49097362,1317,1317,1317,1317,0
20240328,174200,49097362,1317,1317,1317,1317,0
20240328,174100,49097362,1317,1317,1317,1317,0
20240328,174000,49097362,1317,1317,1317,1317,0
20240328,173900,49097362,1317,1317,1317,1317,0
20240328,173800,49097362,1317,1317,1317,1317,1035
20240328,173700,49097362,1317,1317,1317,1317,0
20240328,173600,49097362,1317,1317,1317,1317,0
20240328,173500,49097362,1317,1317,1317,1317,0
20240328,173400,49097362,1317,1317,1317,1317,0
20240328,173300,49097362,1317,1317,1317,1317,0
20240328,173200,49097362,1317,1317,1317,1317,0
20240328,173100,49097362,1317,1317,1317,1317,0
20240328,173000,49097362,1317,1317,1317,1317,0
20240328,172900,49097362,1317,1317,1317,1317,0
20240328,172800,49097362,1317,1317,1317,1317,0
20240328,172700,49097362,1317,1317,1317,1317,0
20240328,172600,49097362,1317,1317,1317,1317,0
20240328,172500,49097362,1317,1317,1317,1317,0
20240328,172400,49097362,1317,1317,1317,1317,0
20240328,172300,49097362,1317,1317,1317,1317,0
20240328,172200,49097362,1317,1317,1317,1317,0
20240328,172100,49097362,1317,1317,1317,1317,0
20240328,172000,49097362,1317,1317,1317,1317,0
20240328,171900,49097362,1317,1317,1317,1317,0
20240328,171800,49097362,1317,1317,1317,1317,0
20240328,171700,49097362,1317,1317,1317,1317,0
20240328,171600,49097362,1317,1317,1317,1317,0
20240328,171500,49097362,1317,1317,1317,1317,0
20240328,171400,49097362,1317,1317,1317,1317,0
20240328,171300,49097362,1317,1317,1317,1317,0
20240328,171200,49097362,1317,1317,1317,1317,0
20240328,171100,49097362,1317,1317,1317,1317,0
20240328,171000,49097362,1317,1317,1317,1317,0
20240328,170900,49097362,1317,1317,1317,1317,0
20240328,170800,49097362,1317,1317,1317,1317,1035
20240328,170700,49097362,1317,1317,1317,1317,0
20240328,170600,49097362,1317,1317,1317,1317,0
20240328,170500,49097362,1317,1317,1317,1317,0
20240328,170400,49097362,1317,1317,1317,1317,0
20240328,170300,49097362,1317,1317,1317,1317,0
20240328,170200,49097362,1317,1317,1317,1317,0
20240328,170100,49097362,1317,1317,1317,1317,0
20240328,170000,49097362,1317,1317,1317,1317,0
20240328,165900,49097362,1317,1317,1317,1317,0
20240328,165800,49097362,1317,1317,1317,1317,0
20240328,165700,49097362,1317,1317,1317,1317,0
20240328,165600,49097362,1317,1317,1317,1317,0
20240328,165500,49097362,1317,1317,1317,1317,0
20240328,165400,49097362,1317,1317,1317,1317,0
20240328,165300,49097362,1317,1317,1317,1317,0
20240328,165200,49097362,1317,1317,1317,1317,0
20240328,165100,49097362,1317,1317,1317,1317,0
20240328,165000,49097362,1317,1317,1317,1317,0
20240328,164900,49097362,1317,1317,1317,1317,0
20240328,164800,49097362,1317,1317,1317,1317,0
20240328,164700,49097362,1317,1317,1317,1317,0
20240328,164600,49097362,1317,1317,1317,1317,0
20240328,164500,49097362,1317,1317,1317,1317,0
20240328,164400,49097362,1317,1317,1317,1317,0
20240328,164300,49097362,1317,1317,1317,1317,0
20240328,164200,49097362,1317,1317,1317,1317,0
20240328,164100,49097362,1317,1317,1317,1317,0
20240328,164000,49097362,1317,1317,1317,1317,0
20240328,163900,49097362,1317,1317,1317,1317,0
20240328,163800,49097362,1317,1317,1317,1317,1035
20240328,163700,49097362,1317,1317,1317,1317,0
20240328,163600,49097362,1317,1317,1317,1317,0
20240328,163500,49097362,1317,1317,1317,1317,0
20240328,163400,49097362,1317,1317,1317,1317,0
20240328,163300,49097362,1317,1317,1317,1317,0
20240328,163200,49097362,1317,1317,1317,1317,0
20240328,163100,49097362,1317,1317,1317,1317,0
20240328,163000,49097362,1317,1317,1317,1317,0
20240328,162900,49097362,1317,1317,1317,1317,0
20240328,162800,49097362,1317,1317,1317,1317,0
20240328,162700,49097362,1317,1317,1317,1317,0
20240328,162600,49097362,1317,1317,1317,1317,0
20240328,162500,49097362,1317,1317,1317,1317,0
20240328,162400,49097362,1317,1317,1317,1317,0
20240328,162300,49097362,1317,1317,1317,1317,0
20240328,162200,49097362,1317,1317,1317,1317,0
20240328,162100,49097362,1317,1317,1317,1317,0
20240328,162000,49097362,1317,1317,1317,1317,0
20240328,161900,49097362,1317,1317,1317,1317,0
20240328,161800,49097362,1317,1317,1317,1317,0
20240328,161700,49097362,1317,1317,1317,1317,0
20240328,161600,49097362,1317,1317,1317,1317,0
20240328,161500,49097362,1317,1317,1317,1317,0
20240328,161400,49097362,1317,1317,1317,1317,0
20240328,161300,49097362,1317,1317,1317,1317,0
20240328,161200,49097362,1317,1317,1317,1317,0
20240328,161100,49097362,1317,1317,1317,1317,0
20240328,161000,49097362,1317,1317,1317,1317,0
20240328,160900,49097362,1317,1317,1317,1317,0
20240328,160800,49097362,1317,1317,1317,1317,1035
20240328,160700,49097362,1317,1317,1317,1317,0
20240328,160600,49097362,1317,1317,1317,1317,0
20240328,160500,49097362,1317,1317,1317,1317,0
20240328,160400,49097362,1317,1317,1317,1317,0
20240328,160300,49097362,1317,1317,1317,1317,0
20240328,160200,49097362,1317,1317,1317,1317,0
20240328,160100,49097362,1317,1317,1317,1317,0
20240328,160000,49097362,1317,1317,1317,1317,0
20240328,155900,49097362,1317,1317,1317,1317,0
20240328,155800,49097362,1317,1317,1317,1317,0
20240328,155700,49097362,1317,1317,1317,1317,0
20240328,155600,49097362,1317,1317,1317,1317,0
20240328,155500,49097362,1317,1317,1317,1317,0
20240328,155400,49097362,1317,1317,1317,1317,0
20240328,155300,49097362,1317,1317,1317,1317,0
20240328,155200,49097362,1317,1317,1317,1317,0
20240328,155100,49097362,1317,1317,1317,1317,0
20240328,155000,49097362,1317,1317,1317,1317,0
20240328,154900,49097362,1317,1317,1317,1317,0
20240328,154800,49097362,1317,1317,1317,1317,0
20240328,154700,49097362,1317,1317,1317,1317,0
20240328,154600,49097362,1317,1317,1317,1317,0
20240328,154500,49097362,1317,1317,1317,1317,0
20240328,154400,49097362,1317,1317,1317,1317,0
20240328,154300,49097362,1317,1317,1317,1317,0
20240328,154200,49097362,1317,1317,1317,1317,0
20240328,154100,49097362,1317,1317,1317,1317,0
20240328,154000,49097362,1317,1317,1317,1317,0
20240328,153900,49097362,1317,1317,1317,1317,0
20240328,153800,49097362,1317,1317,1317,1317,1035
20240328,153700,49097362,1317,1317,1317,1317,0
20240328,153600,49097362,1317,1317,1317,1317,0
20240328,153500,49097362,1317,1317,1317,1317,0
20240328,153400,49097362,1317,1317,1317,1317,0
20240328,153300,49097362,1317,1317,1317,1317,0
20240328,153200,49097362,1317,1317,1317,1317,0
20240328,153100,49097362,1317,1317,1317,1317,0
20240328,153000,49097362,1317,1317,1317,1317,1035
20240328,152900,47734267,1319,1319,1319,1319,0
20240328,152800,47734267,1319,1319,1319,1319,0
20240328,152700,47734267,1319,1319,1319,1319,0
20240328,152600,47734267,1319,1319,1319,1319,0
20240328,152500,47734267,1319,1319,1319,1319,0
20240328,152400,47734267,1319,1319,1319,1319,0
20240328,152300,47734267,1319,1319,1319,1319,0
20240328,152200,47734267,1319,1319,1319,1319,0
20240328,152100,47734267,1319,1319,1319,1319,0
20240328,152000,47734267,1319,1319,1319,1319,0
20240328,151900,47734267,1319,1318,1319,1318,3
20240328,151800,47730311,1317,1317,1317,1317,1
20240328,151700,47728994,1319,1319,1319,1319,0
20240328,151600,47728994,1319,1319,1319,1319,1
20240328,151500,47727675,1320,1320,1320,1320,0
20240328,151400,47727675,1320,1320,1320,1320,1
20240328,151300,47726355,1320,1320,1320,1320,1
20240328,151200,47725035,1317,1317,1317,1316,3212
20240328,151100,43496758,1317,1317,1317,1317,0
20240328,151000,43496758,1317,1317,1317,1317,0
20240328,150900,43496758,1317,1317,1317,1317,50
20240328,150800,43430908,1317,1318,1318,1317,150
20240328,150700,43233258,1319,1319,1319,1319,0
20240328,150600,43233258,1319,1320,1320,1319,75
20240328,150500,43134332,1319,1319,1319,1319,0
20240328,150400,43134332,1319,1319,1319,1319,0
20240328,150300,43134332,1319,1319,1319,1319,0
20240328,150200,43134332,1319,1319,1319,1319,2
20240328,150100,43131694,1319,1319,1319,1319,1
20240328,150000,43130375,1319,1319,1319,1319,0
20240328,145900,43130375,1319,1319,1319,1319,0
20240328,145800,43130375,1319,1319,1319,1319,0
20240328,145700,43130375,1319,1319,1319,1319,0
20240328,145600,43130375,1319,1319,1319,1319,0
20240328,145500,43130375,1319,1319,1319,1319,0
20240328,145400,43130375,1319,1319,1319,1319,1
20240328,145300,43129056,1318,1318,1318,1318,0
20240328,145200,43129056,1318,1318,1318,1318,0
20240328,145100,43129056,1318,1318,1318,1318,0
20240328,145000,43129056,1318,1318,1318,1318,0
20240328,144900,43129056,1318,1318,1318,1318,0
20240328,144800,43129056,1318,1318,1318,1318,0
20240328,144700,43129056,1318,1318,1318,1318,0
20240328,144600,43129056,1318,1318,1318,1318,0
20240328,144500,43129056,1318,1318,1318,1318,0
20240328,144400,43129056,1318,1318,1318,1318,1
20240328,144300,43127738,1316,1316,1316,1316,0
20240328,144200,43127738,1316,1316,1316,1316,0
20240328,144100,43127738,1316,1316,1316,1316,0
20240328,144000,43127738,1316,1316,1316,1316,0
20240328,143900,43127738,1316,1316,1316,1316,142
20240328,143800,42940866,1315,1315,1315,1315,0
20240328,143700,42940866,1315,1315,1315,1315,0
20240328,143600,42940866,1315,1315,1315,1315,336
20240328,143500,42499026,1315,1315,1315,1315,144
20240328,143400,42309666,1315,1315,1315,1315,0
20240328,143300,42309666,1315,1315,1315,1315,0
20240328,143200,42309666,1315,1315,1315,1315,0
20240328,143100,42309666,1315,1315,1315,1315,0
20240328,143000,42309666,1315,1315,1315,1315,0
20240328,142900,42309666,1315,1315,1315,1315,0
20240328,142800,42309666,1315,1315,1315,1315,0
20240328,142700,42309666,1315,1315,1315,1315,0
20240328,142600,42309666,1315,1315,1315,1315,300
20240328,142500,41915166,1321,1321,1321,1321,0
20240328,142400,41915166,1321,1321,1321,1321,0
20240328,142300,41915166,1321,1321,1321,1321,0
20240328,142200,41915166,1321,1321,1321,1321,1
20240328,142100,41913845,1321,1321,1321,1321,1
20240328,142000,41912524,1321,1321,1321,1321,0
20240328,141900,41912524,1321,1321,1321,1321,1
20240328,141800,41911203,1321,1321,1321,1321,1
20240328,141700,41909882,1321,1321,1321,1321,0
20240328,141600,41909882,1321,1321,1321,1321,1
20240328,141500,41908561,1321,1321,1321,1321,0
20240328,141400,41908561,1321,1321,1321,1321,0
20240328,141300,41908561,1321,1321,1321,1321,0
20240328,141200,41908561,1321,1321,1321,1321,21
20240328,141100,41880820,1320,1320,1320,1320,0
20240328,141000,41880820,1320,1320,1320,1320,0
20240328,140900,41880820,1320,1320,1320,1320,0
20240328,140800,41880820,1320,1320,1320,1320,1
20240328,140700,41879500,1320,1320,1320,1320,0
20240328,140600,41879500,1320,1321,1321,1320,6
20240328,140500,41871575,1320,1320,1320,1320,5
20240328,140400,41864975,1315,1315,1315,1315,0
20240328,140300,41864975,1315,1315,1315,1315,0
20240328,140200,41864975,1315,1319,1319,1315,4342
20240328,140100,36143069,1320,1320,1320,1320,0
20240328,140000,36143069,1320,1320,1320,1320,1
20240328,135900,36141749,1319,1319,1319,1319,0
20240328,135800,36141749,1319,1320,1320,1319,617
20240328,135700,35327359,1320,1320,1320,1320,3
20240328,135600,35323399,1320,1320,1320,1320,0
20240328,135500,35323399,1320,1320,1320,1320,0
20240328,135400,35323399,1320,1320,1320,1320,1
20240328,135300,35322079,1321,1321,1321,1321,513
20240328,135200,34644406,1322,1322,1322,1322,0
20240328,135100,34644406,1322,1322,1322,1322,44
20240328,135000,34586238,1322,1322,1322,1322,1
20240328,134900,34584916,1323,1323,1323,1323,0
20240328,134800,34584916,1323,1325,1325,1323,8
20240328,134700,34574318,1325,1325,1325,1325,0
20240328,134600,34574318,1325,1325,1325,1325,0
20240328,134500,34574318,1325,1325,1325,1325,0
20240328,134400,34574318,1325,1325,1325,1325,0
20240328,134300,34574318,1325,1325,1325,1325,2
20240328,134200,34571668,1326,1326,1326,1326,1
20240328,134100,34570342,1326,1326,1326,1326,0
20240328,134000,34570342,1326,1326,1326,1326,28
20240328,133900,34533214,1326,1326,1326,1326,0
20240328,133800,34533214,1326,1326,1326,1326,0
20240328,133700,34533214,1326,1326,1326,1326,0
20240328,133600,34533214,1326,1326,1326,1326,0
20240328,133500,34533214,1326,1326,1326,1326,0
20240328,133400,34533214,1326,1326,1326,1326,1
20240328,133300,34531888,1326,1326,1326,1326,0
20240328,133200,34531888,1326,1326,1326,1326,1
20240328,133100,34530562,1326,1326,1326,1326,0
20240328,133000,34530562,1326,1326,1326,1326,0
20240328,132900,34530562,1326,1326,1326,1326,0
20240328,132800,34530562,1326,1326,1326,1326,3
20240328,132700,34526584,1333,1333,1333,1333,0
20240328,132600,34526584,1333,1327,1333,1325,2151
20240328,132500,31676275,1327,1327,1327,1327,0
20240328,132400,31676275,1327,1327,1327,1327,1
20240328,132300,31674948,1326,1326,1326,1326,0
20240328,132200,31674948,1326,1326,1326,1326,0
20240328,132100,31674948,1326,1326,1326,1326,0
20240328,132000,31674948,1326,1326,1326,1326,0
20240328,131900,31674948,1326,1326,1326,1326,0
20240328,131800,31674948,1326,1326,1326,1326,1
20240328,131700,31673622,1325,1325,1325,1325,0
20240328,131600,31673622,1325,1325,1325,1325,0
20240328,131500,31673622,1325,1325,1325,1325,0
20240328,131400,31673622,1325,1325,1325,1325,0
20240328,131300,31673622,1325,1325,1325,1325,0
20240328,131200,31673622,1325,1325,1325,1325,0
20240328,131100,31673622,1325,1325,1325,1325,0
20240328,131000,31673622,1325,1325,1325,1325,0
20240328,130900,31673622,1325,1325,1325,1325,0
20240328,130800,31673622,1325,1325,1325,1325,0
20240328,130700,31673622,1325,1325,1325,1325,0
20240328,130600,31673622,1325,1325,1325,1325,1
20240328,130500,31672297,1325,1325,1325,1325,1
20240328,130400,31670972,1324,1324,1324,1324,0
20240328,130300,31670972,1324,1324,1324,1324,0
20240328,130200,31670972,1324,1324,1324,1324,0
20240328,130100,31670972,1324,1324,1324,1324,11
20240328,130000,31656408,1329,1329,1329,1329,0
20240328,125900,31656408,1329,1329,1329,1329,61
20240328,125800,31575339,1329,1329,1329,1329,10
20240328,125700,31562049,1329,1329,1329,1329,4
20240328,125600,31556733,1334,1334,1334,1334,0
20240328,125500,31556733,1334,1334,1334,1334,0
20240328,125400,31556733,1334,1334,1334,1334,0
20240328,125300,31556733,1334,1334,1334,1334,0
20240328,125200,31556733,1334,1334,1334,1334,0
20240328,125100,31556733,1334,1334,1334,1334,0
20240328,125000,31556733,1334,1334,1334,1334,0
20240328,124900,31556733,1334,1334,1334,1334,0
20240328,124800,31556733,1334,1334,1334,1334,0
20240328,124700,31556733,1334,1334,1334,1334,0
20240328,124600,31556733,1334,1334,1334,1334,0
20240328,124500,31556733,1334,1334,1334,1334,0
20240328,124400,31556733,1334,1334,1334,1334,0
20240328,124300,31556733,1334,1334,1334,1334,0
20240328,124200,31556733,1334,1334,1334,1334,0
20240328,124100,31556733,1334,1334,1334,1334,0
20240328,124000,31556733,1334,1334,1334,1334,0
20240328,123900,31556733,1334,1334,1334,1334,0
20240328,123800,31556733,1334,1334,1334,1334,0
20240328,123700,31556733,1334,1334,1334,1334,1
20240328,123600,31555399,1325,1325,1325,1325,1
20240328,123500,31554074,1334,1334,1334,1334,0
20240328,123400,31554074,1334,1334,1334,1334,0
20240328,123300,31554074,1334,1325,1334,1325,2
20240328,123200,31551415,1325,1325,1325,1325,0
20240328,123100,31551415,1325,1325,1325,1325,1
20240328,123000,31550090,1336,1336,1336,1336,0
20240328,122900,31550090,1336,1336,1336,1336,0
20240328,122800,31550090,1336,1336,1336,1336,0
20240328,122700,31550090,1336,1336,1336,1336,0
20240328,122600,31550090,1336,1336,1336,1336,0
20240328,122500,31550090,1336,1336,1336,1336,20
20240328,122400,31523370,1336,1336,1336,1336,0
20240328,122300,31523370,1336,1334,1336,1322,1376
20240328,122200,29698520,1334,1334,1334,1334,378
20240328,122100,29194268,1334,1334,1334,1334,0
20240328,122000,29194268,1334,1334,1334,1334,0
20240328,121900,29194268,1334,1334,1334,1334,0
20240328,121800,29194268,1334,1334,1334,1334,0
20240328,121700,29194268,1334,1326,1334,1326,1575
20240328,121600,27098218,1322,1322,1322,1322,0
20240328,121500,27098218,1322,1322,1322,1322,0
20240328,121400,27098218,1322,1322,1322,1322,0
20240328,121300,27098218,1322,1322,1322,1322,0
20240328,121200,27098218,1322,1322,1322,1322,28
20240328,121100,27061202,1322,1322,1322,1322,0
20240328,121000,27061202,1322,1322,1322,1322,0
20240328,120900,27061202,1322,1322,1322,1322,0
20240328,120800,27061202,1322,1322,1322,1322,0
20240328,120700,27061202,1322,1322,1322,1322,0
20240328,120600,27061202,1322,1322,1322,1322,0
20240328,120500,27061202,1322,1322,1322,1322,0
20240328,120400,27061202,1322,1322,1322,1322,0
20240328,120300,27061202,1322,1322,1322,1322,0
20240328,120200,27061202,1322,1322,1322,1322,0
20240328,120100,27061202,1322,1322,1322,1322,0
20240328,120000,27061202,1322,1322,1322,1322,0
20240328,115900,27061202,1322,1322,1322,1322,0
20240328,115800,27061202,1322,1322,1322,1322,0
20240328,115700,27061202,1322,1322,1322,1322,0
20240328,115600,27061202,1322,1322,1322,1322,2
20240328,115500,27058558,1322,1322,1322,1322,0
20240328,115400,27058558,1322,1322,1322,1322,0
20240328,115300,27058558,1322,1322,1322,1322,0
20240328,115200,27058558,1322,1322,1322,1322,2
20240328,115100,27055914,1321,1321,1321,1321,0
20240328,115000,27055914,1321,1321,1321,1321,0
20240328,114900,27055914,1321,1321,1321,1321,0
20240328,114800,27055914,1321,1321,1321,1321,4
20240328,114700,27050630,1321,1321,1321,1321,0
20240328,114600,27050630,1321,1321,1321,1321,0
20240328,114500,27050630,1321,1321,1321,1321,0
20240328,114400,27050630,1321,1321,1321,1321,0
20240328,114300,27050630,1321,1321,1321,1321,2
20240328,114200,27047988,1326,1326,1326,1326,151
20240328,114100,26847762,1322,1322,1322,1322,0
20240328,114000,26847762,1322,1322,1322,1322,0
20240328,113900,26847762,1322,1322,1322,1322,2
20240328,113800,26845118,1322,1322,1322,1322,0
20240328,113700,26845118,1322,1322,1322,1322,0
20240328,113600,26845118,1322,1322,1322,1322,1
20240328,113500,26843796,1324,1324,1324,1324,5
20240328,113400,26837176,1324,1324,1324,1324,0
20240328,113300,26837176,1324,1324,1324,1324,0
20240328,113200,26837176,1324,1324,1324,1324,1997
20240328,113100,24193148,1324,1326,1326,1324,4
20240328,113000,24187848,1326,1324,1326,1324,5
20240328,112900,24181222,1324,1324,1324,1324,0
20240328,112800,24181222,1324,1324,1324,1324,1
20240328,112700,24179898,1324,1324,1324,1324,2
20240328,112600,24177250,1324,1324,1324,1324,1
20240328,112500,24175926,1324,1324,1324,1324,0
20240328,112400,24175926,1324,1324,1324,1324,0
20240328,112300,24175926,1324,1326,1326,1324,49
20240328,112200,24110956,1324,1324,1324,1324,0
20240328,112100,24110956,1324,1324,1324,1324,0
20240328,112000,24110956,1324,1324,1324,1324,0
20240328,111900,24110956,1324,1324,1324,1324,2
20240328,111800,24108308,1324,1324,1324,1324,0
20240328,111700,24108308,1324,1324,1324,1324,0
20240328,111600,24108308,1324,1324,1324,1324,0
20240328,111500,24108308,1324,1324,1324,1324,2
20240328,111400,24105660,1324,1324,1324,1324,0
20240328,111300,24105660,1324,1324,1324,1324,0
20240328,111200,24105660,1324,1324,1324,1324,9
20240328,111100,24093744,1324,1324,1324,1324,2
20240328,111000,24091096,1324,1324,1324,1324,0
20240328,110900,24091096,1324,1324,1324,1324,0
20240328,110800,24091096,1324,1324,1324,1324,0
20240328,110700,24091096,1324,1324,1324,1324,2
20240328,110600,24088448,1323,1323,1323,1323,0
20240328,110500,24088448,1323,1323,1323,1323,0
20240328,110400,24088448,1323,1323,1323,1323,420
20240328,110300,23532788,1323,1323,1334,1323,1858
20240328,110200,21057020,1323,1323,1323,1323,0
20240328,110100,21057020,1323,1323,1323,1323,0
20240328,110000,21057020,1323,1323,1323,1323,0
20240328,105900,21057020,1323,1323,1323,1323,2
20240328,105800,21054374,1323,1323,1323,1323,0
20240328,105700,21054374,1323,1323,1323,1323,0
20240328,105600,21054374,1323,1323,1323,1323,0
20240328,105500,21054374,1323,1323,1323,1323,0
20240328,105400,21054374,1323,1323,1323,1323,2
20240328,105300,21051728,1323,1323,1323,1323,0
20240328,105200,21051728,1323,1323,1323,1323,0
20240328,105100,21051728,1323,1330,1330,1323,3
20240328,105000,21047752,1323,1323,1323,1323,0
20240328,104900,21047752,1323,1323,1323,1323,0
20240328,104800,21047752,1323,1323,1323,1323,0
20240328,104700,21047752,1323,1323,1323,1323,0
20240328,104600,21047752,1323,1323,1323,1323,2
20240328,104500,21045106,1323,1323,1323,1323,0
20240328,104400,21045106,1323,1323,1323,1323,0
20240328,104300,21045106,1323,1323,1323,1323,0
20240328,104200,21045106,1323,1323,1323,1323,2
20240328,104100,21042460,1323,1323,1323,1323,26
20240328,104000,21008062,1323,1323,1323,1323,0
20240328,103900,21008062,1323,1323,1323,1323,0
20240328,103800,21008062,1323,1325,1325,1323,2
20240328,103700,21005414,1330,1330,1330,1330,1
20240328,103600,21004084,1324,1324,1324,1324,0
20240328,103500,21004084,1324,1324,1324,1324,0
20240328,103400,21004084,1324,1324,1324,1324,2
20240328,103300,21001436,1324,1324,1324,1324,0
20240328,103200,21001436,1324,1324,1324,1324,0
20240328,103100,21001436,1324,1324,1324,1324,0
20240328,103000,21001436,1324,1324,1324,1324,2
20240328,102900,20998788,1333,1333,1333,1333,1
20240328,102800,20997455,1333,1326,1333,1326,153
20240328,102700,20794570,1333,1333,1333,1333,1
20240328,102600,20793237,1326,1326,1326,1326,2
20240328,102500,20790585,1326,1326,1326,1326,9
20240328,102400,20778651,1326,1325,1326,1325,1510
20240328,102300,18776490,1323,1323,1323,1323,70
20240328,102200,18683880,1323,1322,1323,1322,11
20240328,102100,18669329,1325,1325,1325,1325,0
20240328,102000,18669329,1325,1325,1325,1325,1
20240328,101900,18668004,1322,1322,1322,1322,44
20240328,101800,18609836,1322,1322,1322,1322,3
20240328,101700,18605870,1323,1323,1323,1323,0
20240328,101600,18605870,1323,1323,1323,1323,0
20240328,101500,18605870,1323,1323,1323,1323,465
20240328,101400,17990675,1324,1324,1324,1324,738
20240328,101300,17013563,1323,1323,1323,1323,203
20240328,101200,16744994,1326,1326,1326,1326,0
20240328,101100,16744994,1326,1326,1326,1326,0
20240328,101000,16744994,1326,1323,1326,1323,201
20240328,100900,16479068,1323,1324,1324,1323,3
20240328,100800,16475098,1323,1323,1323,1323,0
20240328,100700,16475098,1323,1323,1323,1323,0
20240328,100600,16475098,1323,1323,1323,1323,0
20240328,100500,16475098,1323,1327,1327,1323,1211
20240328,100400,14869319,1334,1334,1334,1334,0
20240328,100300,14869319,1334,1334,1334,1334,0
20240328,100200,14869319,1334,1334,1334,1334,0
20240328,100100,14869319,1334,1326,1334,1326,4
20240328,100000,14864007,1327,1327,1327,1327,0
20240328,095900,14864007,1327,1327,1327,1327,0
20240328,095800,14864007,1327,1327,1327,1327,206
20240328,095700,14590645,1326,1326,1326,1326,3
20240328,095600,14586667,1336,1336,1336,1336,0
20240328,095500,14586667,1336,1336,1336,1336,2
20240328,095400,14583995,1336,1336,1336,1336,1
20240328,095300,14582659,1325,1325,1325,1325,0
20240328,095200,14582659,1325,1325,1325,1325,394
20240328,095100,14060609,1325,1325,1325,1325,0
20240328,095000,14060609,1325,1325,1325,1325,284
20240328,094900,13684309,1325,1325,1325,1325,0
20240328,094800,13684309,1325,1325,1325,1325,0
20240328,094700,13684309,1325,1325,1325,1325,0
20240328,094600,13684309,1325,1325,1325,1325,0
20240328,094500,13684309,1325,1325,1325,1325,0
20240328,094400,13684309,1325,1325,1325,1325,0
20240328,094300,13684309,1325,1325,1325,1325,0
20240328,094200,13684309,1325,1325,1325,1325,0
20240328,094100,13684309,1325,1325,1325,1325,0
20240328,094000,13684309,1325,1325,1325,1325,0
20240328,093900,13684309,1325,1325,1325,1325,44
20240328,093800,13626009,1341,1341,1341,1341,0
20240328,093700,13626009,1341,1341,1341,1341,0
20240328,093600,13626009,1341,1341,1341,1341,1
20240328,093500,13624668,1342,1340,1342,1340,100
20240328,093400,13490558,1343,1343,1343,1343,0
20240328,093300,13490558,1343,1327,1343,1327,600
20240328,093200,12689028,1321,1321,1321,1321,0
20240328,093100,12689028,1321,1321,1321,1321,0
20240328,093000,12689028,1321,1321,1321,1321,0
20240328,092900,12689028,1321,1321,1321,1321,0
20240328,092800,12689028,1321,1322,1322,1321,315
20240328,092700,12272882,1320,1324,1324,1320,500
20240328,092600,11611332,1333,1333,1333,1333,20
20240328,092500,11584672,1333,1330,1333,1330,305
20240328,092400,11179007,1330,1330,1330,1330,0
20240328,092300,11179007,1330,1330,1330,1330,0
20240328,092200,11179007,1330,1330,1330,1330,0
20240328,092100,11179007,1330,1330,1330,1330,0
20240328,092000,11179007,1330,1330,1330,1330,0
20240328,091900,11179007,1330,1330,1330,1330,0
20240328,091800,11179007,1330,1330,1330,1330,0
20240328,091700,11179007,1330,1330,1330,1330,0
20240328,091600,11179007,1330,1329,1330,1329,3591
20240328,091500,6403177,1330,1330,1330,1330,0
20240328,091400,6403177,1330,1330,1330,1330,0
20240328,091300,6403177,1330,1330,1330,1330,0
20240328,091200,6403177,1330,1330,1330,1330,0
20240328,091100,6403177,1330,1330,1330,1330,0
20240328,091000,6403177,1330,1328,1330,1328,4455
20240328,090900,478096,1329,1329,1329,1329,0
20240328,090800,478096,1329,1329,1329,1329,0
20240328,090700,478096,1329,1329,1329,1329,0
20240328,090600,478096,1329,1329,1329,1329,0
20240328,090500,478096,1329,1329,1329,1329,0
20240328,090400,478096,1329,1329,1329,1329,0
20240328,090300,478096,1329,1319,1329,1318,11
20240328,090200,463585,1318,1318,1318,1318,0
20240328,090100,463585,1318,1318,1318,1318,0
20240328,090000,463585,1318,1317,1318,1317,352