KissMeData/009270/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,185200,111057440,1296,1296,1296,1296,1344
20240320,185100,111057440,1296,1296,1296,1296,0
20240320,185000,111057440,1296,1296,1296,1296,0
20240320,184900,111057440,1296,1296,1296,1296,0
20240320,184800,111057440,1296,1296,1296,1296,0
20240320,184700,111057440,1296,1296,1296,1296,0
20240320,184600,111057440,1296,1296,1296,1296,0
20240320,184500,111057440,1296,1296,1296,1296,0
20240320,184400,111057440,1296,1296,1296,1296,0
20240320,184300,111057440,1296,1296,1296,1296,0
20240320,184200,111057440,1296,1296,1296,1296,0
20240320,184100,111057440,1296,1296,1296,1296,0
20240320,184000,111057440,1296,1296,1296,1296,0
20240320,183900,111057440,1296,1296,1296,1296,0
20240320,183800,111057440,1296,1296,1296,1296,0
20240320,183700,111057440,1296,1296,1296,1296,0
20240320,183600,111057440,1296,1296,1296,1296,0
20240320,183500,111057440,1296,1296,1296,1296,0
20240320,183400,111057440,1296,1296,1296,1296,0
20240320,183300,111057440,1296,1296,1296,1296,0
20240320,183200,111057440,1296,1296,1296,1296,0
20240320,183100,111057440,1296,1296,1296,1296,0
20240320,183000,111057440,1296,1296,1296,1296,0
20240320,182900,111057440,1296,1296,1296,1296,0
20240320,182800,111057440,1296,1296,1296,1296,0
20240320,182700,111057440,1296,1296,1296,1296,0
20240320,182600,111057440,1296,1296,1296,1296,0
20240320,182500,111057440,1296,1296,1296,1296,0
20240320,182400,111057440,1296,1296,1296,1296,0
20240320,182300,111057440,1296,1296,1296,1296,0
20240320,182200,111057440,1296,1296,1296,1296,1344
20240320,182100,111057440,1296,1296,1296,1296,0
20240320,182000,111057440,1296,1296,1296,1296,0
20240320,181900,111057440,1296,1296,1296,1296,0
20240320,181800,111057440,1296,1296,1296,1296,0
20240320,181700,111057440,1296,1296,1296,1296,0
20240320,181600,111057440,1296,1296,1296,1296,0
20240320,181500,111057440,1296,1296,1296,1296,0
20240320,181400,111057440,1296,1296,1296,1296,0
20240320,181300,111057440,1296,1296,1296,1296,0
20240320,181200,111057440,1296,1296,1296,1296,0
20240320,181100,111057440,1296,1296,1296,1296,0
20240320,181000,111057440,1296,1296,1296,1296,0
20240320,180900,111057440,1296,1296,1296,1296,0
20240320,180800,111057440,1296,1296,1296,1296,0
20240320,180700,111057440,1296,1296,1296,1296,0
20240320,180600,111057440,1296,1296,1296,1296,0
20240320,180500,111057440,1296,1296,1296,1296,0
20240320,180400,111057440,1296,1296,1296,1296,0
20240320,180300,111057440,1296,1296,1296,1296,0
20240320,180200,111057440,1296,1296,1296,1296,0
20240320,180100,111057440,1296,1296,1296,1296,0
20240320,180000,111057440,1296,1296,1296,1296,0
20240320,175900,111057440,1296,1296,1296,1296,0
20240320,175800,111057440,1296,1296,1296,1296,0
20240320,175700,111057440,1296,1296,1296,1296,0
20240320,175600,111057440,1296,1296,1296,1296,0
20240320,175500,111057440,1296,1296,1296,1296,0
20240320,175400,111057440,1296,1296,1296,1296,0
20240320,175300,111057440,1296,1296,1296,1296,0
20240320,175200,111057440,1296,1296,1296,1296,1344
20240320,175100,111057440,1296,1296,1296,1296,0
20240320,175000,111057440,1296,1296,1296,1296,0
20240320,174900,111057440,1296,1296,1296,1296,0
20240320,174800,111057440,1296,1296,1296,1296,0
20240320,174700,111057440,1296,1296,1296,1296,0
20240320,174600,111057440,1296,1296,1296,1296,0
20240320,174500,111057440,1296,1296,1296,1296,0
20240320,174400,111057440,1296,1296,1296,1296,0
20240320,174300,111057440,1296,1296,1296,1296,0
20240320,174200,111057440,1296,1296,1296,1296,0
20240320,174100,111057440,1296,1296,1296,1296,0
20240320,174000,111057440,1296,1296,1296,1296,0
20240320,173900,111057440,1296,1296,1296,1296,0
20240320,173800,111057440,1296,1296,1296,1296,0
20240320,173700,111057440,1296,1296,1296,1296,0
20240320,173600,111057440,1296,1296,1296,1296,0
20240320,173500,111057440,1296,1296,1296,1296,0
20240320,173400,111057440,1296,1296,1296,1296,0
20240320,173300,111057440,1296,1296,1296,1296,0
20240320,173200,111057440,1296,1296,1296,1296,0
20240320,173100,111057440,1296,1296,1296,1296,0
20240320,173000,111057440,1296,1296,1296,1296,0
20240320,172900,111057440,1296,1296,1296,1296,0
20240320,172800,111057440,1296,1296,1296,1296,0
20240320,172700,111057440,1296,1296,1296,1296,0
20240320,172600,111057440,1296,1296,1296,1296,0
20240320,172500,111057440,1296,1296,1296,1296,0
20240320,172400,111057440,1296,1296,1296,1296,0
20240320,172300,111057440,1296,1296,1296,1296,0
20240320,172200,111057440,1296,1296,1296,1296,1344
20240320,172100,111057440,1296,1296,1296,1296,0
20240320,172000,111057440,1296,1296,1296,1296,0
20240320,171900,111057440,1296,1296,1296,1296,0
20240320,171800,111057440,1296,1296,1296,1296,0
20240320,171700,111057440,1296,1296,1296,1296,0
20240320,171600,111057440,1296,1296,1296,1296,0
20240320,171500,111057440,1296,1296,1296,1296,0
20240320,171400,111057440,1296,1296,1296,1296,0
20240320,171300,111057440,1296,1296,1296,1296,0
20240320,171200,111057440,1296,1296,1296,1296,0
20240320,171100,111057440,1296,1296,1296,1296,0
20240320,171000,111057440,1296,1296,1296,1296,0
20240320,170900,111057440,1296,1296,1296,1296,0
20240320,170800,111057440,1296,1296,1296,1296,0
20240320,170700,111057440,1296,1296,1296,1296,0
20240320,170600,111057440,1296,1296,1296,1296,0
20240320,170500,111057440,1296,1296,1296,1296,0
20240320,170400,111057440,1296,1296,1296,1296,0
20240320,170300,111057440,1296,1296,1296,1296,0
20240320,170200,111057440,1296,1296,1296,1296,0
20240320,170100,111057440,1296,1296,1296,1296,0
20240320,170000,111057440,1296,1296,1296,1296,0
20240320,165900,111057440,1296,1296,1296,1296,0
20240320,165800,111057440,1296,1296,1296,1296,0
20240320,165700,111057440,1296,1296,1296,1296,0
20240320,165600,111057440,1296,1296,1296,1296,0
20240320,165500,111057440,1296,1296,1296,1296,0
20240320,165400,111057440,1296,1296,1296,1296,0
20240320,165300,111057440,1296,1296,1296,1296,0
20240320,165200,111057440,1296,1296,1296,1296,1344
20240320,165100,111057440,1296,1296,1296,1296,0
20240320,165000,111057440,1296,1296,1296,1296,0
20240320,164900,111057440,1296,1296,1296,1296,0
20240320,164800,111057440,1296,1296,1296,1296,0
20240320,164700,111057440,1296,1296,1296,1296,0
20240320,164600,111057440,1296,1296,1296,1296,0
20240320,164500,111057440,1296,1296,1296,1296,0
20240320,164400,111057440,1296,1296,1296,1296,0
20240320,164300,111057440,1296,1296,1296,1296,0
20240320,164200,111057440,1296,1296,1296,1296,0
20240320,164100,111057440,1296,1296,1296,1296,0
20240320,164000,111057440,1296,1296,1296,1296,0
20240320,163900,111057440,1296,1296,1296,1296,0
20240320,163800,111057440,1296,1296,1296,1296,0
20240320,163700,111057440,1296,1296,1296,1296,0
20240320,163600,111057440,1296,1296,1296,1296,0
20240320,163500,111057440,1296,1296,1296,1296,0
20240320,163400,111057440,1296,1296,1296,1296,0
20240320,163300,111057440,1296,1296,1296,1296,0
20240320,163200,111057440,1296,1296,1296,1296,0
20240320,163100,111057440,1296,1296,1296,1296,0
20240320,163000,111057440,1296,1296,1296,1296,0
20240320,162900,111057440,1296,1296,1296,1296,0
20240320,162800,111057440,1296,1296,1296,1296,0
20240320,162700,111057440,1296,1296,1296,1296,0
20240320,162600,111057440,1296,1296,1296,1296,0
20240320,162500,111057440,1296,1296,1296,1296,0
20240320,162400,111057440,1296,1296,1296,1296,0
20240320,162300,111057440,1296,1296,1296,1296,0
20240320,162200,111057440,1296,1296,1296,1296,1344
20240320,162100,111057440,1296,1296,1296,1296,0
20240320,162000,111057440,1296,1296,1296,1296,0
20240320,161900,111057440,1296,1296,1296,1296,0
20240320,161800,111057440,1296,1296,1296,1296,0
20240320,161700,111057440,1296,1296,1296,1296,0
20240320,161600,111057440,1296,1296,1296,1296,0
20240320,161500,111057440,1296,1296,1296,1296,0
20240320,161400,111057440,1296,1296,1296,1296,0
20240320,161300,111057440,1296,1296,1296,1296,0
20240320,161200,111057440,1296,1296,1296,1296,0
20240320,161100,111057440,1296,1296,1296,1296,0
20240320,161000,111057440,1296,1296,1296,1296,0
20240320,160900,111057440,1296,1296,1296,1296,0
20240320,160800,111057440,1296,1296,1296,1296,0
20240320,160700,111057440,1296,1296,1296,1296,0
20240320,160600,111057440,1296,1296,1296,1296,0
20240320,160500,111057440,1296,1296,1296,1296,0
20240320,160400,111057440,1296,1296,1296,1296,0
20240320,160300,111057440,1296,1296,1296,1296,0
20240320,160200,111057440,1296,1296,1296,1296,0
20240320,160100,111057440,1296,1296,1296,1296,0
20240320,160000,111057440,1296,1296,1296,1296,0
20240320,155900,111057440,1296,1296,1296,1296,0
20240320,155800,111057440,1296,1296,1296,1296,0
20240320,155700,111057440,1296,1296,1296,1296,0
20240320,155600,111057440,1296,1296,1296,1296,0
20240320,155500,111057440,1296,1296,1296,1296,0
20240320,155400,111057440,1296,1296,1296,1296,0
20240320,155300,111057440,1296,1296,1296,1296,0
20240320,155200,111057440,1296,1296,1296,1296,1344
20240320,155100,111057440,1296,1296,1296,1296,0
20240320,155000,111057440,1296,1296,1296,1296,0
20240320,154900,111057440,1296,1296,1296,1296,0
20240320,154800,111057440,1296,1296,1296,1296,0
20240320,154700,111057440,1296,1296,1296,1296,0
20240320,154600,111057440,1296,1296,1296,1296,0
20240320,154500,111057440,1296,1296,1296,1296,0
20240320,154400,111057440,1296,1296,1296,1296,0
20240320,154300,111057440,1296,1296,1296,1296,0
20240320,154200,111057440,1296,1296,1296,1296,0
20240320,154100,111057440,1296,1296,1296,1296,0
20240320,154000,111057440,1296,1296,1296,1296,0
20240320,153900,111057440,1296,1296,1296,1296,0
20240320,153800,111057440,1296,1296,1296,1296,0
20240320,153700,111057440,1296,1296,1296,1296,0
20240320,153600,111057440,1296,1296,1296,1296,0
20240320,153500,111057440,1296,1296,1296,1296,0
20240320,153400,111057440,1296,1296,1296,1296,0
20240320,153300,111057440,1296,1296,1296,1296,0
20240320,153200,111057440,1296,1296,1296,1296,0
20240320,153100,111057440,1296,1296,1296,1296,0
20240320,153000,111057440,1296,1296,1296,1296,1344
20240320,152900,109315616,1295,1295,1295,1295,0
20240320,152800,109315616,1295,1295,1295,1295,0
20240320,152700,109315616,1295,1295,1295,1295,0
20240320,152600,109315616,1295,1295,1295,1295,0
20240320,152500,109315616,1295,1295,1295,1295,0
20240320,152400,109315616,1295,1295,1295,1295,0
20240320,152300,109315616,1295,1295,1295,1295,0
20240320,152200,109315616,1295,1295,1295,1295,0
20240320,152100,109315616,1295,1295,1295,1295,0
20240320,152000,109315616,1295,1295,1295,1295,0
20240320,151900,109315616,1295,1295,1295,1295,0
20240320,151800,109315616,1295,1295,1295,1295,1
20240320,151700,109314321,1296,1296,1296,1296,59
20240320,151600,109237857,1296,1295,1296,1295,75
20240320,151500,109140708,1296,1296,1296,1296,252
20240320,151400,108814116,1296,1296,1296,1296,79
20240320,151300,108711732,1296,1296,1296,1296,35
20240320,151200,108666372,1296,1296,1296,1296,254
20240320,151100,108337188,1296,1296,1296,1296,64
20240320,151000,108254244,1296,1296,1296,1296,51
20240320,150900,108188148,1296,1296,1296,1296,53
20240320,150800,108119460,1296,1296,1296,1296,63
20240320,150700,108037812,1296,1296,1296,1296,53
20240320,150600,107969124,1296,1296,1296,1296,52
20240320,150500,107901732,1296,1296,1296,1296,63
20240320,150400,107820084,1296,1296,1296,1296,53
20240320,150300,107751396,1296,1296,1296,1296,63
20240320,150200,107669748,1296,1296,1296,1296,52
20240320,150100,107602356,1296,1296,1296,1296,53
20240320,150000,107533668,1296,1296,1296,1296,34
20240320,145900,107489604,1296,1296,1296,1296,75
20240320,145800,107392404,1296,1296,1296,1296,74
20240320,145700,107296500,1296,1296,1296,1296,87
20240320,145600,107183748,1296,1296,1296,1295,82
20240320,145500,107077477,1295,1294,1295,1294,63
20240320,145400,106995893,1295,1294,1295,1294,5110
20240320,145300,100381794,1294,1294,1294,1294,74
20240320,145200,100286038,1294,1294,1294,1294,110
20240320,145100,100143698,1294,1294,1294,1294,74
20240320,145000,100047942,1294,1294,1294,1294,98
20240320,144900,99921130,1294,1294,1294,1294,88
20240320,144800,99807258,1294,1294,1294,1294,126
20240320,144700,99644214,1294,1294,1294,1294,98
20240320,144600,99517402,1294,1295,1295,1294,86
20240320,144500,99406107,1295,1295,1295,1295,98
20240320,144400,99279197,1295,1296,1296,1292,5786
20240320,144300,91801967,1296,1296,1296,1296,98
20240320,144200,91674959,1296,1296,1296,1295,79
20240320,144100,91572579,1296,1296,1296,1296,109
20240320,144000,91431315,1296,1297,1297,1296,105
20240320,143900,91295159,1297,1297,1297,1297,294
20240320,143800,90913841,1297,1297,1297,1297,853
20240320,143700,89807500,1297,1296,1297,1296,47
20240320,143600,89746542,1295,1297,1297,1295,2398
20240320,143500,86640936,1297,1297,1297,1297,57
20240320,143400,86567007,1297,1297,1297,1297,97
20240320,143300,86441198,1297,1297,1297,1297,76
20240320,143200,86342626,1297,1297,1297,1297,109
20240320,143100,86201253,1297,1297,1297,1297,74
20240320,143000,86105275,1297,1297,1297,1297,75
20240320,142900,86008000,1297,1297,1297,1297,110
20240320,142800,85865330,1297,1297,1297,1297,573
20240320,142700,85122149,1297,1297,1297,1297,98
20240320,142600,84995043,1297,1297,1297,1297,86
20240320,142500,84883501,1297,1297,1297,1297,99
20240320,142400,84755098,1297,1297,1297,1297,74
20240320,142300,84659120,1297,1297,1297,1297,80
20240320,142200,84555360,1297,1297,1297,1297,75
20240320,142100,84458085,1297,1297,1297,1297,76
20240320,142000,84359513,1297,1297,1297,1297,268
20240320,141900,84011917,1297,1297,1297,1297,76
20240320,141800,83913345,1297,1297,1297,1297,99
20240320,141700,83784942,1297,1297,1297,1297,85
20240320,141600,83674697,1297,1297,1297,1297,198
20240320,141500,83417891,1297,1297,1297,1297,75
20240320,141400,83320616,1297,1297,1297,1297,109
20240320,141300,83179243,1297,1297,1297,1297,75
20240320,141200,83081968,1297,1297,1297,1297,75
20240320,141100,82984693,1297,1297,1297,1297,80
20240320,141000,82880933,1297,1297,1297,1297,75
20240320,140900,82783658,1297,1297,1297,1297,98
20240320,140800,82656552,1297,1297,1297,1297,86
20240320,140700,82545010,1297,1297,1297,1297,98
20240320,140600,82417904,1297,1297,1297,1297,460
20240320,140500,81821284,1297,1297,1297,1295,908
20240320,140400,80645176,1297,1297,1297,1297,75
20240320,140300,80547901,1297,1297,1297,1297,76
20240320,140200,80449329,1297,1297,1297,1297,108
20240320,140100,80309253,1297,1297,1297,1297,75
20240320,140000,80211978,1297,1297,1297,1297,80
20240320,135900,80108218,1297,1297,1297,1297,75
20240320,135800,80010943,1297,1297,1297,1297,97
20240320,135700,79885134,1297,1297,1297,1297,87
20240320,135600,79772295,1297,1297,1297,1297,97
20240320,135500,79646486,1297,1297,1297,1297,75
20240320,135400,79549211,1297,1297,1297,1297,87
20240320,135300,79436372,1297,1297,1297,1295,81
20240320,135200,79331318,1296,1296,1297,1296,263
20240320,135100,78990367,1296,1296,1296,1296,316
20240320,135000,78580831,1295,1296,1296,1295,617
20240320,134900,77781793,1296,1296,1296,1296,0
20240320,134800,77781793,1296,1296,1296,1296,1
20240320,134700,77780497,1295,1295,1295,1295,20
20240320,134600,77754597,1295,1295,1295,1295,0
20240320,134500,77754597,1295,1295,1295,1295,0
20240320,134400,77754597,1295,1295,1295,1295,0
20240320,134300,77754597,1295,1295,1295,1295,5951
20240320,134200,70048052,1295,1295,1295,1295,0
20240320,134100,70048052,1295,1295,1295,1295,0
20240320,134000,70048052,1295,1295,1295,1295,0
20240320,133900,70048052,1295,1295,1295,1295,0
20240320,133800,70048052,1295,1295,1295,1295,0
20240320,133700,70048052,1295,1295,1295,1295,11
20240320,133600,70033807,1295,1295,1295,1295,0
20240320,133500,70033807,1295,1295,1295,1295,1500
20240320,133400,68091307,1296,1296,1296,1296,0
20240320,133300,68091307,1296,1296,1296,1296,0
20240320,133200,68091307,1296,1296,1296,1296,0
20240320,133100,68091307,1296,1296,1296,1296,0
20240320,133000,68091307,1296,1296,1296,1296,0
20240320,132900,68091307,1296,1296,1296,1296,0
20240320,132800,68091307,1296,1296,1296,1296,0
20240320,132700,68091307,1296,1296,1296,1296,0
20240320,132600,68091307,1296,1296,1296,1296,0
20240320,132500,68091307,1296,1296,1296,1296,0
20240320,132400,68091307,1296,1296,1296,1296,0
20240320,132300,68091307,1296,1296,1296,1296,0
20240320,132200,68091307,1296,1296,1296,1296,0
20240320,132100,68091307,1296,1295,1296,1295,11
20240320,132000,68077061,1295,1295,1295,1295,0
20240320,131900,68077061,1295,1295,1295,1295,0
20240320,131800,68077061,1295,1295,1295,1295,2781
20240320,131700,64475666,1295,1295,1295,1295,5453
20240320,131600,57414031,1296,1296,1296,1296,0
20240320,131500,57414031,1296,1296,1296,1296,0
20240320,131400,57414031,1296,1296,1296,1296,4
20240320,131300,57408847,1296,1296,1296,1296,8
20240320,131200,57398479,1295,1295,1295,1295,0
20240320,131100,57398479,1295,1295,1295,1295,0
20240320,131000,57398479,1295,1295,1295,1295,10
20240320,130900,57385529,1296,1296,1296,1296,0
20240320,130800,57385529,1296,1296,1296,1296,0
20240320,130700,57385529,1296,1296,1296,1296,476
20240320,130600,56768633,1296,1296,1296,1296,628
20240320,130500,55954745,1296,1295,1296,1295,2
20240320,130400,55952154,1295,1295,1295,1295,0
20240320,130300,55952154,1295,1295,1295,1295,0
20240320,130200,55952154,1295,1295,1295,1295,0
20240320,130100,55952154,1295,1295,1295,1295,20
20240320,130000,55926254,1295,1295,1295,1295,3000
20240320,125900,52041254,1296,1296,1296,1296,487
20240320,125800,51410102,1297,1297,1297,1297,0
20240320,125700,51410102,1297,1297,1297,1297,0
20240320,125600,51410102,1297,1297,1297,1297,0
20240320,125500,51410102,1297,1297,1297,1297,0
20240320,125400,51410102,1297,1297,1297,1297,0
20240320,125300,51410102,1297,1297,1297,1297,0
20240320,125200,51410102,1297,1297,1297,1297,0
20240320,125100,51410102,1297,1297,1297,1297,0
20240320,125000,51410102,1297,1297,1297,1297,11
20240320,124900,51395835,1297,1297,1297,1297,92
20240320,124800,51276511,1297,1297,1297,1297,130
20240320,124700,51107901,1297,1297,1297,1297,0
20240320,124600,51107901,1297,1297,1297,1297,0
20240320,124500,51107901,1297,1295,1297,1295,44
20240320,124400,51050836,1297,1297,1297,1297,0
20240320,124300,51050836,1297,1297,1297,1297,0
20240320,124200,51050836,1297,1297,1297,1297,0
20240320,124100,51050836,1297,1297,1297,1297,0
20240320,124000,51050836,1297,1297,1297,1297,0
20240320,123900,51050836,1297,1296,1297,1296,375
20240320,123800,50564639,1296,1296,1296,1296,70
20240320,123700,50473919,1297,1297,1297,1297,0
20240320,123600,50473919,1297,1297,1297,1297,0
20240320,123500,50473919,1297,1297,1297,1297,0
20240320,123400,50473919,1297,1297,1297,1297,0
20240320,123300,50473919,1297,1297,1297,1297,0
20240320,123200,50473919,1297,1297,1297,1297,459
20240320,123100,49878596,1297,1297,1297,1297,0
20240320,123000,49878596,1297,1297,1297,1297,0
20240320,122900,49878596,1297,1297,1297,1297,1
20240320,122800,49877299,1296,1296,1296,1296,0
20240320,122700,49877299,1296,1296,1296,1296,949
20240320,122600,48647395,1295,1295,1295,1295,1109
20240320,122500,47211240,1296,1296,1296,1296,0
20240320,122400,47211240,1296,1295,1296,1295,2337
20240320,122300,44184824,1295,1295,1295,1295,578
20240320,122200,43436314,1296,1296,1296,1296,0
20240320,122100,43436314,1296,1296,1296,1296,0
20240320,122000,43436314,1296,1296,1296,1296,0
20240320,121900,43436314,1296,1296,1296,1296,0
20240320,121800,43436314,1296,1296,1296,1296,0
20240320,121700,43436314,1296,1296,1296,1296,0
20240320,121600,43436314,1296,1296,1296,1296,0
20240320,121500,43436314,1296,1295,1296,1295,71
20240320,121400,43344368,1295,1295,1295,1295,994
20240320,121300,42057138,1295,1295,1295,1295,0
20240320,121200,42057138,1295,1295,1295,1295,0
20240320,121100,42057138,1295,1295,1295,1295,0
20240320,121000,42057138,1295,1295,1295,1295,0
20240320,120900,42057138,1295,1295,1295,1295,0
20240320,120800,42057138,1295,1295,1295,1295,0
20240320,120700,42057138,1295,1295,1295,1295,0
20240320,120600,42057138,1295,1295,1295,1295,0
20240320,120500,42057138,1295,1295,1295,1295,3
20240320,120400,42053253,1294,1294,1294,1294,1
20240320,120300,42051959,1295,1295,1295,1295,0
20240320,120200,42051959,1295,1295,1295,1295,0
20240320,120100,42051959,1295,1295,1295,1295,0
20240320,120000,42051959,1295,1295,1295,1295,2
20240320,115900,42049369,1295,1295,1295,1295,0
20240320,115800,42049369,1295,1295,1295,1295,0
20240320,115700,42049369,1295,1295,1295,1295,0
20240320,115600,42049369,1295,1295,1295,1295,0
20240320,115500,42049369,1295,1295,1295,1295,0
20240320,115400,42049369,1295,1294,1295,1294,7440
20240320,115300,32414609,1295,1295,1295,1295,0
20240320,115200,32414609,1295,1295,1295,1295,0
20240320,115100,32414609,1295,1295,1295,1295,0
20240320,115000,32414609,1295,1295,1295,1295,0
20240320,114900,32414609,1295,1295,1295,1295,0
20240320,114800,32414609,1295,1295,1295,1295,0
20240320,114700,32414609,1295,1295,1295,1295,0
20240320,114600,32414609,1295,1295,1295,1295,0
20240320,114500,32414609,1295,1295,1295,1295,0
20240320,114400,32414609,1295,1295,1295,1295,0
20240320,114300,32414609,1295,1295,1295,1295,0
20240320,114200,32414609,1295,1295,1295,1295,1
20240320,114100,32413314,1293,1293,1293,1293,0
20240320,114000,32413314,1293,1293,1293,1293,1
20240320,113900,32412021,1293,1293,1293,1293,0
20240320,113800,32412021,1293,1293,1293,1293,0
20240320,113700,32412021,1293,1293,1293,1293,0
20240320,113600,32412021,1293,1293,1293,1293,0
20240320,113500,32412021,1293,1294,1294,1293,326
20240320,113400,31990296,1294,1294,1294,1294,1
20240320,113300,31989002,1294,1294,1294,1294,1000
20240320,113200,30695002,1294,1294,1294,1294,82
20240320,113100,30588894,1295,1295,1295,1295,0
20240320,113000,30588894,1295,1295,1295,1295,0
20240320,112900,30588894,1295,1295,1295,1295,0
20240320,112800,30588894,1295,1295,1295,1295,0
20240320,112700,30588894,1295,1295,1295,1295,0
20240320,112600,30588894,1295,1295,1295,1295,0
20240320,112500,30588894,1295,1295,1295,1295,0
20240320,112400,30588894,1295,1295,1295,1295,0
20240320,112300,30588894,1295,1295,1295,1295,0
20240320,112200,30588894,1295,1295,1295,1295,0
20240320,112100,30588894,1295,1295,1295,1295,0
20240320,112000,30588894,1295,1295,1295,1295,0
20240320,111900,30588894,1295,1295,1295,1295,0
20240320,111800,30588894,1295,1295,1295,1295,0
20240320,111700,30588894,1295,1295,1295,1295,100
20240320,111600,30459394,1295,1295,1295,1295,4
20240320,111500,30454214,1294,1294,1294,1294,0
20240320,111400,30454214,1294,1295,1295,1294,300
20240320,111300,30065914,1295,1295,1295,1294,661
20240320,111200,29209986,1294,1294,1294,1294,0
20240320,111100,29209986,1294,1294,1294,1294,50
20240320,111000,29145286,1295,1295,1295,1295,0
20240320,110900,29145286,1295,1295,1295,1295,1
20240320,110800,29143991,1294,1294,1294,1294,0
20240320,110700,29143991,1294,1294,1294,1294,100
20240320,110600,29014591,1295,1295,1295,1295,0
20240320,110500,29014591,1295,1295,1295,1295,0
20240320,110400,29014591,1295,1295,1295,1295,0
20240320,110300,29014591,1295,1295,1295,1295,0
20240320,110200,29014591,1295,1295,1295,1295,0
20240320,110100,29014591,1295,1295,1295,1295,0
20240320,110000,29014591,1295,1295,1295,1295,0
20240320,105900,29014591,1295,1295,1295,1295,500
20240320,105800,28367091,1295,1295,1295,1295,0
20240320,105700,28367091,1295,1295,1295,1295,1523
20240320,105600,26394806,1296,1296,1296,1296,0
20240320,105500,26394806,1296,1296,1296,1296,0
20240320,105400,26394806,1296,1296,1296,1296,500
20240320,105300,25746806,1296,1296,1296,1296,0
20240320,105200,25746806,1296,1296,1296,1296,11
20240320,105100,25732550,1296,1296,1296,1296,0
20240320,105000,25732550,1296,1296,1296,1296,20
20240320,104900,25706630,1296,1296,1296,1296,0
20240320,104800,25706630,1296,1296,1296,1296,0
20240320,104700,25706630,1296,1296,1296,1296,90
20240320,104600,25589990,1296,1296,1296,1296,0
20240320,104500,25589990,1296,1296,1296,1296,0
20240320,104400,25589990,1296,1296,1296,1296,251
20240320,104300,25264694,1296,1296,1296,1296,0
20240320,104200,25264694,1296,1296,1296,1296,71
20240320,104100,25172678,1296,1296,1296,1296,0
20240320,104000,25172678,1296,1296,1296,1296,0
20240320,103900,25172678,1296,1296,1296,1296,70
20240320,103800,25081958,1298,1298,1298,1298,0
20240320,103700,25081958,1298,1298,1298,1298,0
20240320,103600,25081958,1298,1298,1298,1298,332
20240320,103500,24651022,1296,1296,1296,1296,61
20240320,103400,24571966,1296,1296,1296,1296,63
20240320,103300,24490318,1296,1296,1296,1296,65
20240320,103200,24406078,1296,1297,1297,1296,2124
20240320,103100,21652962,1297,1297,1297,1297,57
20240320,103000,21579033,1297,1297,1297,1297,231
20240320,102900,21279426,1297,1297,1297,1297,0
20240320,102800,21279426,1297,1297,1297,1297,60
20240320,102700,21201606,1297,1297,1297,1297,242
20240320,102600,20887732,1299,1299,1299,1299,0
20240320,102500,20887732,1299,1299,1299,1299,0
20240320,102400,20887732,1299,1299,1299,1299,0
20240320,102300,20887732,1299,1298,1299,1298,45
20240320,102200,20829282,1299,1299,1299,1299,0
20240320,102100,20829282,1299,1299,1299,1299,0
20240320,102000,20829282,1299,1298,1299,1298,16
20240320,101900,20808513,1298,1298,1298,1298,0
20240320,101800,20808513,1298,1298,1298,1298,0
20240320,101700,20808513,1298,1298,1298,1298,1
20240320,101600,20807215,1298,1297,1298,1297,9
20240320,101500,20795535,1298,1298,1298,1298,3
20240320,101400,20791641,1297,1297,1297,1297,0
20240320,101300,20791641,1297,1297,1297,1297,7
20240320,101200,20782562,1297,1297,1297,1297,38
20240320,101100,20733276,1298,1298,1298,1298,30
20240320,101000,20694336,1298,1298,1298,1298,0
20240320,100900,20694336,1298,1298,1298,1298,2
20240320,100800,20691740,1297,1297,1297,1297,0
20240320,100700,20691740,1297,1297,1297,1297,0
20240320,100600,20691740,1297,1297,1297,1297,244
20240320,100500,20375272,1297,1297,1297,1297,2409
20240320,100400,17250799,1298,1298,1298,1298,5
20240320,100300,17244309,1297,1297,1297,1297,1
20240320,100200,17243012,1298,1298,1298,1298,0
20240320,100100,17243012,1298,1298,1298,1298,0
20240320,100000,17243012,1298,1298,1298,1298,385
20240320,095900,16743282,1297,1297,1297,1297,20
20240320,095800,16717342,1297,1297,1297,1297,0
20240320,095700,16717342,1297,1297,1297,1297,48
20240320,095600,16655086,1297,1297,1297,1297,386
20240320,095500,16154444,1297,1297,1297,1297,0
20240320,095400,16154444,1297,1297,1297,1297,0
20240320,095300,16154444,1297,1297,1297,1297,0
20240320,095200,16154444,1297,1297,1297,1297,70
20240320,095100,16063654,1297,1297,1297,1297,36
20240320,095000,16016962,1297,1297,1297,1297,0
20240320,094900,16016962,1297,1297,1297,1297,24
20240320,094800,15985834,1297,1297,1297,1297,0
20240320,094700,15985834,1297,1297,1297,1297,2
20240320,094600,15983240,1297,1298,1298,1297,1418
20240320,094500,14144093,1298,1298,1298,1298,50
20240320,094400,14079193,1297,1297,1297,1297,500
20240320,094300,13430693,1299,1299,1299,1299,0
20240320,094200,13430693,1299,1299,1299,1299,0
20240320,094100,13430693,1299,1299,1299,1299,0
20240320,094000,13430693,1299,1299,1299,1299,4
20240320,093900,13425497,1299,1299,1299,1299,1000
20240320,093800,12126497,1299,1299,1299,1299,11
20240320,093700,12112208,1299,1299,1299,1299,3
20240320,093600,12108311,1299,1300,1300,1299,1603
20240320,093500,10024419,1299,1298,1299,1298,350
20240320,093400,9569813,1298,1298,1298,1298,15
20240320,093300,9550343,1298,1298,1298,1298,1
20240320,093200,9549045,1299,1299,1299,1299,0
20240320,093100,9549045,1299,1299,1299,1299,1
20240320,093000,9547746,1298,1298,1298,1298,0
20240320,092900,9547746,1298,1298,1298,1298,45
20240320,092800,9489336,1298,1298,1298,1298,0
20240320,092700,9489336,1298,1297,1298,1297,779
20240320,092600,8478203,1298,1298,1298,1298,0
20240320,092500,8478203,1298,1298,1298,1298,0
20240320,092400,8478203,1298,1298,1298,1298,0
20240320,092300,8478203,1298,1296,1298,1296,102
20240320,092200,8346008,1297,1297,1297,1297,43
20240320,092100,8290237,1297,1297,1297,1297,105
20240320,092000,8154052,1298,1298,1298,1298,0
20240320,091900,8154052,1298,1298,1298,1298,0
20240320,091800,8154052,1298,1298,1298,1298,4
20240320,091700,8148860,1298,1298,1298,1298,0
20240320,091600,8148860,1298,1297,1298,1297,614
20240320,091500,7351892,1299,1299,1299,1299,0
20240320,091400,7351892,1299,1299,1299,1299,0
20240320,091300,7351892,1299,1299,1299,1299,2
20240320,091200,7349294,1296,1296,1296,1296,0
20240320,091100,7349294,1296,1296,1296,1296,0
20240320,091000,7349294,1296,1297,1297,1296,1000
20240320,090900,6053293,1299,1299,1299,1299,0
20240320,090800,6053293,1299,1299,1299,1299,0
20240320,090700,6053293,1299,1299,1299,1299,0
20240320,090600,6053293,1299,1299,1299,1299,0
20240320,090500,6053293,1299,1296,1299,1296,275
20240320,090400,5696887,1295,1295,1295,1295,712
20240320,090300,4774847,1295,1295,1295,1295,3
20240320,090200,4770962,1295,1295,1295,1295,25
20240320,090100,4738587,1295,1295,1295,1295,1
20240320,090000,4737292,1295,1288,1295,1288,3676