KissMeData/009270/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,185200,307785274,1317,1317,1317,1317,4606
20240322,185100,307785274,1317,1317,1317,1317,0
20240322,185000,307785274,1317,1317,1317,1317,0
20240322,184900,307785274,1317,1317,1317,1317,0
20240322,184800,307785274,1317,1317,1317,1317,0
20240322,184700,307785274,1317,1317,1317,1317,0
20240322,184600,307785274,1317,1317,1317,1317,0
20240322,184500,307785274,1317,1317,1317,1317,0
20240322,184400,307785274,1317,1317,1317,1317,0
20240322,184300,307785274,1317,1317,1317,1317,0
20240322,184200,307785274,1317,1317,1317,1317,0
20240322,184100,307785274,1317,1317,1317,1317,0
20240322,184000,307785274,1317,1317,1317,1317,0
20240322,183900,307785274,1317,1317,1317,1317,0
20240322,183800,307785274,1317,1317,1317,1317,0
20240322,183700,307785274,1317,1317,1317,1317,0
20240322,183600,307785274,1317,1317,1317,1317,0
20240322,183500,307785274,1317,1317,1317,1317,0
20240322,183400,307785274,1317,1317,1317,1317,0
20240322,183300,307785274,1317,1317,1317,1317,0
20240322,183200,307785274,1317,1317,1317,1317,0
20240322,183100,307785274,1317,1317,1317,1317,0
20240322,183000,307785274,1317,1317,1317,1317,0
20240322,182900,307785274,1317,1317,1317,1317,0
20240322,182800,307785274,1317,1317,1317,1317,0
20240322,182700,307785274,1317,1317,1317,1317,0
20240322,182600,307785274,1317,1317,1317,1317,0
20240322,182500,307785274,1317,1317,1317,1317,0
20240322,182400,307785274,1317,1317,1317,1317,0
20240322,182300,307785274,1317,1317,1317,1317,0
20240322,182200,307785274,1317,1317,1317,1317,4606
20240322,182100,307785274,1317,1317,1317,1317,0
20240322,182000,307785274,1317,1317,1317,1317,0
20240322,181900,307785274,1317,1317,1317,1317,0
20240322,181800,307785274,1317,1317,1317,1317,0
20240322,181700,307785274,1317,1317,1317,1317,0
20240322,181600,307785274,1317,1317,1317,1317,0
20240322,181500,307785274,1317,1317,1317,1317,0
20240322,181400,307785274,1317,1317,1317,1317,0
20240322,181300,307785274,1317,1317,1317,1317,0
20240322,181200,307785274,1317,1317,1317,1317,0
20240322,181100,307785274,1317,1317,1317,1317,0
20240322,181000,307785274,1317,1317,1317,1317,0
20240322,180900,307785274,1317,1317,1317,1317,0
20240322,180800,307785274,1317,1317,1317,1317,0
20240322,180700,307785274,1317,1317,1317,1317,0
20240322,180600,307785274,1317,1317,1317,1317,0
20240322,180500,307785274,1317,1317,1317,1317,0
20240322,180400,307785274,1317,1317,1317,1317,0
20240322,180300,307785274,1317,1317,1317,1317,0
20240322,180200,307785274,1317,1317,1317,1317,0
20240322,180100,307785274,1317,1317,1317,1317,0
20240322,180000,307785274,1317,1317,1317,1317,0
20240322,175900,307785274,1317,1317,1317,1317,0
20240322,175800,307785274,1317,1317,1317,1317,0
20240322,175700,307785274,1317,1317,1317,1317,0
20240322,175600,307785274,1317,1317,1317,1317,0
20240322,175500,307785274,1317,1317,1317,1317,0
20240322,175400,307785274,1317,1317,1317,1317,0
20240322,175300,307785274,1317,1317,1317,1317,0
20240322,175200,307785274,1317,1317,1317,1317,4606
20240322,175100,307785274,1317,1317,1317,1317,0
20240322,175000,307785274,1317,1317,1317,1317,0
20240322,174900,307785274,1317,1317,1317,1317,0
20240322,174800,307785274,1317,1317,1317,1317,0
20240322,174700,307785274,1317,1317,1317,1317,0
20240322,174600,307785274,1317,1317,1317,1317,0
20240322,174500,307785274,1317,1317,1317,1317,0
20240322,174400,307785274,1317,1317,1317,1317,0
20240322,174300,307785274,1317,1317,1317,1317,0
20240322,174200,307785274,1317,1317,1317,1317,0
20240322,174100,307785274,1317,1317,1317,1317,0
20240322,174000,307785274,1317,1317,1317,1317,0
20240322,173900,307785274,1317,1317,1317,1317,0
20240322,173800,307785274,1317,1317,1317,1317,0
20240322,173700,307785274,1317,1317,1317,1317,0
20240322,173600,307785274,1317,1317,1317,1317,0
20240322,173500,307785274,1317,1317,1317,1317,0
20240322,173400,307785274,1317,1317,1317,1317,0
20240322,173300,307785274,1317,1317,1317,1317,0
20240322,173200,307785274,1317,1317,1317,1317,0
20240322,173100,307785274,1317,1317,1317,1317,0
20240322,173000,307785274,1317,1317,1317,1317,0
20240322,172900,307785274,1317,1317,1317,1317,0
20240322,172800,307785274,1317,1317,1317,1317,0
20240322,172700,307785274,1317,1317,1317,1317,0
20240322,172600,307785274,1317,1317,1317,1317,0
20240322,172500,307785274,1317,1317,1317,1317,0
20240322,172400,307785274,1317,1317,1317,1317,0
20240322,172300,307785274,1317,1317,1317,1317,0
20240322,172200,307785274,1317,1317,1317,1317,4606
20240322,172100,307785274,1317,1317,1317,1317,0
20240322,172000,307785274,1317,1317,1317,1317,0
20240322,171900,307785274,1317,1317,1317,1317,0
20240322,171800,307785274,1317,1317,1317,1317,0
20240322,171700,307785274,1317,1317,1317,1317,0
20240322,171600,307785274,1317,1317,1317,1317,0
20240322,171500,307785274,1317,1317,1317,1317,0
20240322,171400,307785274,1317,1317,1317,1317,0
20240322,171300,307785274,1317,1317,1317,1317,0
20240322,171200,307785274,1317,1317,1317,1317,0
20240322,171100,307785274,1317,1317,1317,1317,0
20240322,171000,307785274,1317,1317,1317,1317,0
20240322,170900,307785274,1317,1317,1317,1317,0
20240322,170800,307785274,1317,1317,1317,1317,0
20240322,170700,307785274,1317,1317,1317,1317,0
20240322,170600,307785274,1317,1317,1317,1317,0
20240322,170500,307785274,1317,1317,1317,1317,0
20240322,170400,307785274,1317,1317,1317,1317,0
20240322,170300,307785274,1317,1317,1317,1317,0
20240322,170200,307785274,1317,1317,1317,1317,0
20240322,170100,307785274,1317,1317,1317,1317,0
20240322,170000,307785274,1317,1317,1317,1317,0
20240322,165900,307785274,1317,1317,1317,1317,0
20240322,165800,307785274,1317,1317,1317,1317,0
20240322,165700,307785274,1317,1317,1317,1317,0
20240322,165600,307785274,1317,1317,1317,1317,0
20240322,165500,307785274,1317,1317,1317,1317,0
20240322,165400,307785274,1317,1317,1317,1317,0
20240322,165300,307785274,1317,1317,1317,1317,0
20240322,165200,307785274,1317,1317,1317,1317,4606
20240322,165100,307785274,1317,1317,1317,1317,0
20240322,165000,307785274,1317,1317,1317,1317,0
20240322,164900,307785274,1317,1317,1317,1317,0
20240322,164800,307785274,1317,1317,1317,1317,0
20240322,164700,307785274,1317,1317,1317,1317,0
20240322,164600,307785274,1317,1317,1317,1317,0
20240322,164500,307785274,1317,1317,1317,1317,0
20240322,164400,307785274,1317,1317,1317,1317,0
20240322,164300,307785274,1317,1317,1317,1317,0
20240322,164200,307785274,1317,1317,1317,1317,0
20240322,164100,307785274,1317,1317,1317,1317,0
20240322,164000,307785274,1317,1317,1317,1317,0
20240322,163900,307785274,1317,1317,1317,1317,0
20240322,163800,307785274,1317,1317,1317,1317,0
20240322,163700,307785274,1317,1317,1317,1317,0
20240322,163600,307785274,1317,1317,1317,1317,0
20240322,163500,307785274,1317,1317,1317,1317,0
20240322,163400,307785274,1317,1317,1317,1317,0
20240322,163300,307785274,1317,1317,1317,1317,0
20240322,163200,307785274,1317,1317,1317,1317,0
20240322,163100,307785274,1317,1317,1317,1317,0
20240322,163000,307785274,1317,1317,1317,1317,0
20240322,162900,307785274,1317,1317,1317,1317,0
20240322,162800,307785274,1317,1317,1317,1317,0
20240322,162700,307785274,1317,1317,1317,1317,0
20240322,162600,307785274,1317,1317,1317,1317,0
20240322,162500,307785274,1317,1317,1317,1317,0
20240322,162400,307785274,1317,1317,1317,1317,0
20240322,162300,307785274,1317,1317,1317,1317,0
20240322,162200,307785274,1317,1317,1317,1317,4606
20240322,162100,307785274,1317,1317,1317,1317,0
20240322,162000,307785274,1317,1317,1317,1317,0
20240322,161900,307785274,1317,1317,1317,1317,0
20240322,161800,307785274,1317,1317,1317,1317,0
20240322,161700,307785274,1317,1317,1317,1317,0
20240322,161600,307785274,1317,1317,1317,1317,0
20240322,161500,307785274,1317,1317,1317,1317,0
20240322,161400,307785274,1317,1317,1317,1317,0
20240322,161300,307785274,1317,1317,1317,1317,0
20240322,161200,307785274,1317,1317,1317,1317,0
20240322,161100,307785274,1317,1317,1317,1317,0
20240322,161000,307785274,1317,1317,1317,1317,0
20240322,160900,307785274,1317,1317,1317,1317,0
20240322,160800,307785274,1317,1317,1317,1317,0
20240322,160700,307785274,1317,1317,1317,1317,0
20240322,160600,307785274,1317,1317,1317,1317,0
20240322,160500,307785274,1317,1317,1317,1317,0
20240322,160400,307785274,1317,1317,1317,1317,0
20240322,160300,307785274,1317,1317,1317,1317,0
20240322,160200,307785274,1317,1317,1317,1317,0
20240322,160100,307785274,1317,1317,1317,1317,0
20240322,160000,307785274,1317,1317,1317,1317,0
20240322,155900,307785274,1317,1317,1317,1317,0
20240322,155800,307785274,1317,1317,1317,1317,0
20240322,155700,307785274,1317,1317,1317,1317,0
20240322,155600,307785274,1317,1317,1317,1317,0
20240322,155500,307785274,1317,1317,1317,1317,0
20240322,155400,307785274,1317,1317,1317,1317,0
20240322,155300,307785274,1317,1317,1317,1317,0
20240322,155200,307785274,1317,1317,1317,1317,4606
20240322,155100,307785274,1317,1317,1317,1317,0
20240322,155000,307785274,1317,1317,1317,1317,0
20240322,154900,307785274,1317,1317,1317,1317,0
20240322,154800,307785274,1317,1317,1317,1317,0
20240322,154700,307785274,1317,1317,1317,1317,0
20240322,154600,307785274,1317,1317,1317,1317,0
20240322,154500,307785274,1317,1317,1317,1317,0
20240322,154400,307785274,1317,1317,1317,1317,0
20240322,154300,307785274,1317,1317,1317,1317,0
20240322,154200,307785274,1317,1317,1317,1317,0
20240322,154100,307785274,1317,1317,1317,1317,0
20240322,154000,307785274,1317,1317,1317,1317,0
20240322,153900,307785274,1317,1317,1317,1317,0
20240322,153800,307785274,1317,1317,1317,1317,0
20240322,153700,307785274,1317,1317,1317,1317,0
20240322,153600,307785274,1317,1317,1317,1317,0
20240322,153500,307785274,1317,1317,1317,1317,0
20240322,153400,307785274,1317,1317,1317,1317,0
20240322,153300,307785274,1317,1317,1317,1317,0
20240322,153200,307785274,1317,1317,1317,1317,0
20240322,153100,307785274,1317,1317,1317,1317,0
20240322,153000,307785274,1317,1317,1317,1317,4606
20240322,152900,301719172,1316,1316,1316,1316,0
20240322,152800,301719172,1316,1316,1316,1316,0
20240322,152700,301719172,1316,1316,1316,1316,0
20240322,152600,301719172,1316,1316,1316,1316,0
20240322,152500,301719172,1316,1316,1316,1316,0
20240322,152400,301719172,1316,1316,1316,1316,0
20240322,152300,301719172,1316,1316,1316,1316,0
20240322,152200,301719172,1316,1316,1316,1316,0
20240322,152100,301719172,1316,1316,1316,1316,0
20240322,152000,301719172,1316,1316,1316,1316,0
20240322,151900,301719172,1316,1318,1318,1316,101
20240322,151800,301586056,1316,1315,1316,1315,1637
20240322,151700,299431997,1315,1316,1316,1315,4752
20240322,151600,293182356,1316,1316,1316,1316,1094
20240322,151500,291742652,1317,1317,1317,1317,0
20240322,151400,291742652,1317,1317,1317,1317,150
20240322,151300,291545102,1317,1317,1317,1317,11
20240322,151200,291530615,1317,1317,1317,1317,0
20240322,151100,291530615,1317,1317,1317,1317,100
20240322,151000,291398915,1316,1316,1316,1316,1085
20240322,150900,289971055,1317,1317,1317,1317,630
20240322,150800,289141345,1317,1317,1317,1317,0
20240322,150700,289141345,1317,1317,1317,1317,0
20240322,150600,289141345,1317,1317,1317,1317,128
20240322,150500,288972769,1317,1317,1317,1317,0
20240322,150400,288972769,1317,1317,1317,1317,0
20240322,150300,288972769,1317,1317,1317,1317,0
20240322,150200,288972769,1317,1315,1318,1315,2024
20240322,150100,286309197,1316,1314,1316,1314,13832
20240322,150000,268120154,1314,1314,1315,1314,1480
20240322,145900,266175433,1315,1315,1315,1314,25
20240322,145800,266142580,1314,1314,1314,1314,15
20240322,145700,266122870,1315,1315,1315,1315,0
20240322,145600,266122870,1315,1315,1315,1315,0
20240322,145500,266122870,1315,1315,1315,1315,0
20240322,145400,266122870,1315,1314,1315,1314,1258
20240322,145300,264469856,1314,1314,1314,1314,1
20240322,145200,264468542,1313,1313,1313,1313,1820
20240322,145100,262078882,1313,1313,1313,1313,1
20240322,145000,262077569,1312,1311,1312,1311,1366
20240322,144900,260285577,1312,1312,1312,1312,0
20240322,144800,260285577,1312,1312,1312,1312,1
20240322,144700,260284265,1311,1311,1311,1311,0
20240322,144600,260284265,1311,1311,1311,1311,0
20240322,144500,260284265,1311,1311,1311,1311,0
20240322,144400,260284265,1311,1311,1311,1311,0
20240322,144300,260284265,1311,1311,1311,1311,0
20240322,144200,260284265,1311,1311,1311,1311,0
20240322,144100,260284265,1311,1311,1311,1311,780
20240322,144000,259261685,1312,1312,1312,1312,0
20240322,143900,259261685,1312,1312,1312,1312,0
20240322,143800,259261685,1312,1312,1312,1312,50
20240322,143700,259196085,1312,1312,1312,1312,109
20240322,143600,259053077,1313,1313,1313,1313,0
20240322,143500,259053077,1313,1313,1313,1313,0
20240322,143400,259053077,1313,1312,1313,1312,10
20240322,143300,259039952,1313,1312,1313,1312,93
20240322,143200,258917935,1312,1312,1313,1312,207
20240322,143100,258646348,1313,1313,1313,1313,0
20240322,143000,258646348,1313,1313,1313,1313,0
20240322,142900,258646348,1313,1313,1313,1313,0
20240322,142800,258646348,1313,1311,1313,1311,2
20240322,142700,258643724,1313,1312,1313,1311,66
20240322,142600,258557131,1313,1312,1313,1311,39
20240322,142500,258505960,1313,1313,1313,1313,0
20240322,142400,258505960,1313,1313,1313,1313,0
20240322,142300,258505960,1313,1313,1313,1313,0
20240322,142200,258505960,1313,1313,1313,1313,0
20240322,142100,258505960,1313,1313,1313,1313,0
20240322,142000,258505960,1313,1313,1313,1313,0
20240322,141900,258505960,1313,1313,1313,1313,0
20240322,141800,258505960,1313,1313,1313,1313,0
20240322,141700,258505960,1313,1313,1313,1313,0
20240322,141600,258505960,1313,1313,1313,1313,0
20240322,141500,258505960,1313,1313,1313,1313,0
20240322,141400,258505960,1313,1313,1313,1313,49
20240322,141300,258441623,1312,1312,1312,1312,0
20240322,141200,258441623,1312,1312,1312,1312,2
20240322,141100,258438999,1312,1312,1312,1312,0
20240322,141000,258438999,1312,1312,1312,1312,10
20240322,140900,258425879,1312,1312,1312,1312,300
20240322,140800,258032279,1312,1312,1313,1312,118
20240322,140700,257877450,1312,1312,1312,1312,100
20240322,140600,257746250,1312,1312,1313,1312,106
20240322,140500,257607076,1313,1312,1313,1312,174
20240322,140400,257378784,1313,1313,1313,1313,0
20240322,140300,257378784,1313,1313,1313,1313,1
20240322,140200,257377471,1312,1311,1312,1311,3003
20240322,140100,253437537,1312,1311,1312,1311,3089
20240322,140000,249387857,1310,1310,1310,1310,0
20240322,135900,249387857,1310,1310,1310,1310,0
20240322,135800,249387857,1310,1310,1310,1310,0
20240322,135700,249387857,1310,1310,1310,1310,0
20240322,135600,249387857,1310,1311,1311,1310,51
20240322,135500,249321046,1311,1311,1311,1311,0
20240322,135400,249321046,1311,1311,1311,1311,0
20240322,135300,249321046,1311,1310,1311,1310,102
20240322,135200,249187325,1311,1309,1311,1309,2837
20240322,135100,245472853,1309,1309,1309,1309,165
20240322,135000,245256868,1308,1308,1308,1308,0
20240322,134900,245256868,1308,1308,1308,1308,0
20240322,134800,245256868,1308,1308,1308,1308,0
20240322,134700,245256868,1308,1308,1308,1308,0
20240322,134600,245256868,1308,1308,1308,1308,0
20240322,134500,245256868,1308,1308,1308,1308,0
20240322,134400,245256868,1308,1308,1308,1308,0
20240322,134300,245256868,1308,1308,1308,1308,1
20240322,134200,245255560,1310,1310,1310,1310,2
20240322,134100,245252940,1309,1309,1309,1309,50
20240322,134000,245187490,1309,1309,1309,1309,50
20240322,133900,245122040,1309,1309,1309,1309,102
20240322,133800,244988522,1309,1309,1309,1309,0
20240322,133700,244988522,1309,1309,1309,1309,10
20240322,133600,244975432,1310,1310,1310,1310,0
20240322,133500,244975432,1310,1310,1310,1310,202
20240322,133400,244710812,1310,1310,1310,1310,0
20240322,133300,244710812,1310,1310,1310,1310,0
20240322,133200,244710812,1310,1310,1310,1310,2
20240322,133100,244708192,1309,1309,1309,1309,5
20240322,133000,244701647,1310,1310,1310,1310,2000
20240322,132900,242081647,1310,1310,1310,1310,2538
20240322,132800,238756867,1309,1309,1309,1309,650
20240322,132700,237906017,1309,1309,1309,1309,0
20240322,132600,237906017,1309,1309,1309,1309,6
20240322,132500,237898163,1309,1309,1309,1309,0
20240322,132400,237898163,1309,1309,1309,1309,0
20240322,132300,237898163,1309,1309,1309,1309,0
20240322,132200,237898163,1309,1309,1309,1309,243
20240322,132100,237580076,1309,1309,1309,1309,0
20240322,132000,237580076,1309,1309,1309,1309,0
20240322,131900,237580076,1309,1309,1309,1309,20
20240322,131800,237553896,1309,1309,1309,1309,0
20240322,131700,237553896,1309,1309,1309,1309,0
20240322,131600,237553896,1309,1309,1309,1309,0
20240322,131500,237553896,1309,1309,1309,1309,0
20240322,131400,237553896,1309,1309,1309,1309,0
20240322,131300,237553896,1309,1309,1309,1309,0
20240322,131200,237553896,1309,1309,1309,1309,0
20240322,131100,237553896,1309,1309,1309,1309,0
20240322,131000,237553896,1309,1309,1309,1309,0
20240322,130900,237553896,1309,1309,1309,1309,0
20240322,130800,237553896,1309,1309,1309,1309,5
20240322,130700,237547351,1310,1310,1310,1310,0
20240322,130600,237547351,1310,1310,1310,1310,0
20240322,130500,237547351,1310,1310,1310,1310,0
20240322,130400,237547351,1310,1310,1310,1310,0
20240322,130300,237547351,1310,1310,1310,1310,0
20240322,130200,237547351,1310,1310,1310,1310,0
20240322,130100,237547351,1310,1309,1310,1309,201
20240322,130000,237284241,1310,1310,1310,1310,302
20240322,125900,236888621,1310,1310,1310,1310,582
20240322,125800,236126201,1310,1310,1310,1310,20
20240322,125700,236100001,1310,1310,1310,1310,0
20240322,125600,236100001,1310,1310,1310,1310,0
20240322,125500,236100001,1310,1310,1310,1310,500
20240322,125400,235445001,1310,1310,1310,1310,0
20240322,125300,235445001,1310,1310,1310,1310,2010
20240322,125200,232811901,1311,1311,1311,1311,723
20240322,125100,231864048,1311,1311,1311,1311,102
20240322,125000,231730326,1312,1311,1312,1311,152
20240322,124900,231531052,1312,1312,1312,1312,0
20240322,124800,231531052,1312,1312,1312,1312,0
20240322,124700,231531052,1312,1312,1312,1312,0
20240322,124600,231531052,1312,1313,1313,1312,1814
20240322,124500,229150455,1313,1314,1314,1313,13
20240322,124400,229133383,1314,1314,1314,1314,0
20240322,124300,229133383,1314,1314,1314,1314,0
20240322,124200,229133383,1314,1314,1314,1314,10
20240322,124100,229120243,1314,1314,1314,1314,100
20240322,124000,228988843,1315,1315,1315,1315,0
20240322,123900,228988843,1315,1315,1315,1315,12
20240322,123800,228973063,1313,1313,1313,1313,0
20240322,123700,228973063,1313,1313,1313,1313,10
20240322,123600,228959933,1314,1314,1314,1314,0
20240322,123500,228959933,1314,1314,1314,1314,200
20240322,123400,228697133,1314,1314,1314,1314,0
20240322,123300,228697133,1314,1314,1314,1314,30
20240322,123200,228657713,1315,1315,1315,1315,100
20240322,123100,228526213,1314,1314,1314,1314,4
20240322,123000,228520957,1314,1314,1314,1314,16
20240322,122900,228499933,1315,1315,1315,1315,0
20240322,122800,228499933,1315,1315,1315,1315,270
20240322,122700,228144883,1315,1314,1315,1314,60
20240322,122600,228066033,1315,1316,1316,1315,346
20240322,122500,227610943,1316,1316,1316,1316,0
20240322,122400,227610943,1316,1315,1316,1315,1005
20240322,122300,226289363,1315,1315,1315,1315,0
20240322,122200,226289363,1315,1315,1315,1315,1431
20240322,122100,224407598,1315,1316,1316,1315,1036
20240322,122000,223044242,1315,1318,1318,1315,7000
20240322,121900,213838159,1319,1319,1319,1319,0
20240322,121800,213838159,1319,1319,1319,1319,313
20240322,121700,213425312,1319,1319,1319,1319,0
20240322,121600,213425312,1319,1319,1319,1319,110
20240322,121500,213280222,1320,1319,1320,1319,200
20240322,121400,213016322,1320,1320,1320,1320,3
20240322,121300,213012362,1319,1320,1320,1319,1001
20240322,121200,211692042,1320,1320,1321,1320,1400
20240322,121100,209843942,1320,1319,1320,1319,1020
20240322,121000,208497642,1319,1323,1323,1319,6300
20240322,120900,200186518,1323,1321,1324,1321,755
20240322,120800,199188246,1320,1319,1321,1318,5092
20240322,120700,192467372,1319,1318,1319,1318,4629
20240322,120600,186361722,1319,1319,1319,1319,0
20240322,120500,186361722,1319,1316,1319,1316,291
20240322,120400,185978756,1315,1318,1318,1315,3867
20240322,120300,180887725,1319,1319,1319,1319,100
20240322,120200,180755825,1319,1319,1319,1319,139
20240322,120100,180572484,1319,1320,1320,1319,47
20240322,120000,180510481,1320,1320,1320,1320,10
20240322,115900,180497281,1320,1320,1320,1320,0
20240322,115800,180497281,1320,1320,1320,1320,82
20240322,115700,180389041,1320,1319,1320,1319,41
20240322,115600,180334952,1319,1319,1320,1319,192
20240322,115500,180081602,1320,1320,1320,1320,1602
20240322,115400,177966962,1320,1320,1320,1319,103
20240322,115300,177831003,1319,1319,1320,1318,3119
20240322,115200,173716978,1318,1318,1318,1318,4670
20240322,115100,167561918,1317,1317,1317,1317,1522
20240322,115000,165557444,1317,1316,1317,1316,406
20240322,114900,165022748,1316,1316,1316,1316,1
20240322,114800,165021432,1316,1316,1316,1316,11
20240322,114700,165006956,1317,1316,1317,1316,1302
20240322,114600,163292673,1315,1315,1315,1314,2496
20240322,114500,160010436,1315,1314,1315,1314,1451
20240322,114400,158103722,1314,1312,1314,1312,769
20240322,114300,157094116,1312,1313,1313,1312,122
20240322,114200,156933931,1313,1313,1313,1313,5716
20240322,114100,149428823,1313,1313,1313,1313,500
20240322,114000,148772323,1313,1313,1313,1312,493
20240322,113900,148125017,1312,1313,1313,1312,14
20240322,113800,148106642,1312,1312,1314,1312,849
20240322,113700,146991069,1314,1314,1314,1311,322
20240322,113600,146567964,1314,1312,1314,1312,2572
20240322,113500,143192902,1311,1312,1312,1311,247
20240322,113400,142868839,1313,1312,1313,1311,2165
20240322,113300,140026255,1310,1310,1313,1310,7628
20240322,113200,130023870,1310,1310,1310,1309,2138
20240322,113100,127223091,1309,1309,1309,1309,200
20240322,113000,126961291,1309,1309,1309,1309,1
20240322,112900,126959982,1309,1308,1309,1308,1230
20240322,112800,125350232,1308,1308,1308,1308,681
20240322,112700,124459484,1309,1306,1309,1306,5723
20240322,112600,116969838,1308,1306,1308,1305,1621
20240322,112500,114851696,1306,1306,1306,1306,0
20240322,112400,114851696,1306,1306,1306,1306,30
20240322,112300,114812516,1306,1306,1306,1306,1544
20240322,112200,112796052,1306,1306,1306,1306,0
20240322,112100,112796052,1306,1306,1306,1306,3
20240322,112000,112792134,1305,1305,1305,1305,200
20240322,111900,112531134,1306,1306,1306,1306,3
20240322,111800,112527216,1306,1306,1306,1306,4
20240322,111700,112521992,1306,1306,1306,1306,1
20240322,111600,112520686,1305,1305,1305,1305,20
20240322,111500,112494586,1305,1305,1305,1305,0
20240322,111400,112494586,1305,1305,1305,1305,206
20240322,111300,112225756,1306,1306,1306,1306,0
20240322,111200,112225756,1306,1306,1306,1306,0
20240322,111100,112225756,1306,1306,1306,1306,0
20240322,111000,112225756,1306,1306,1306,1306,0
20240322,110900,112225756,1306,1306,1306,1306,5
20240322,110800,112219226,1306,1304,1306,1304,5001
20240322,110700,105697920,1306,1306,1306,1306,0
20240322,110600,105697920,1306,1306,1306,1306,2
20240322,110500,105695308,1306,1306,1306,1306,2
20240322,110400,105692696,1304,1304,1304,1304,0
20240322,110300,105692696,1304,1304,1304,1304,5000
20240322,110200,99172696,1306,1306,1306,1306,0
20240322,110100,99172696,1306,1304,1306,1304,501
20240322,110000,98519390,1304,1304,1304,1304,0
20240322,105900,98519390,1304,1304,1304,1304,20
20240322,105800,98493310,1306,1306,1306,1306,0
20240322,105700,98493310,1306,1306,1306,1306,88
20240322,105600,98378382,1305,1305,1305,1305,387
20240322,105500,97873347,1305,1305,1305,1305,216
20240322,105400,97591467,1305,1305,1305,1305,2416
20240322,105300,94438587,1304,1304,1304,1304,0
20240322,105200,94438587,1304,1304,1304,1304,1375
20240322,105100,92645587,1304,1304,1304,1304,3577
20240322,105000,87981179,1304,1304,1304,1304,0
20240322,104900,87981179,1304,1304,1304,1304,0
20240322,104800,87981179,1304,1304,1304,1304,2307
20240322,104700,84972851,1305,1305,1305,1305,0
20240322,104600,84972851,1305,1305,1305,1305,0
20240322,104500,84972851,1305,1305,1305,1305,0
20240322,104400,84972851,1305,1305,1305,1305,0
20240322,104300,84972851,1305,1305,1305,1305,0
20240322,104200,84972851,1305,1305,1305,1305,4
20240322,104100,84967631,1304,1304,1304,1304,0
20240322,104000,84967631,1304,1304,1304,1304,0
20240322,103900,84967631,1304,1304,1304,1304,1488
20240322,103800,83027279,1304,1304,1304,1304,0
20240322,103700,83027279,1304,1304,1304,1304,10
20240322,103600,83014239,1304,1305,1306,1304,22
20240322,103500,82985548,1306,1305,1306,1305,12
20240322,103400,82969882,1306,1305,1306,1305,12
20240322,103300,82954216,1306,1306,1306,1306,0
20240322,103200,82954216,1306,1306,1306,1305,17
20240322,103100,82932026,1305,1305,1306,1305,145
20240322,103000,82742781,1305,1306,1306,1305,214
20240322,102900,82463507,1305,1305,1305,1305,10
20240322,102800,82450457,1305,1306,1307,1305,13924
20240322,102700,64265717,1306,1306,1306,1306,80
20240322,102600,64161237,1306,1307,1307,1306,33
20240322,102500,64118111,1307,1307,1307,1307,0
20240322,102400,64118111,1307,1307,1307,1307,30
20240322,102300,64078901,1307,1307,1307,1307,0
20240322,102200,64078901,1307,1307,1307,1307,28
20240322,102100,64042305,1307,1307,1307,1307,10
20240322,102000,64029235,1307,1307,1307,1307,0
20240322,101900,64029235,1307,1304,1307,1304,1450
20240322,101800,62134675,1306,1306,1306,1306,28
20240322,101700,62098107,1306,1304,1307,1304,4662
20240322,101600,56011591,1304,1305,1305,1304,80
20240322,101500,55907233,1305,1305,1305,1305,28
20240322,101400,55870693,1304,1304,1304,1304,6
20240322,101300,55862869,1303,1303,1303,1303,4
20240322,101200,55857657,1306,1306,1306,1306,0
20240322,101100,55857657,1306,1302,1306,1302,5011
20240322,101000,49321333,1301,1301,1301,1301,0
20240322,100900,49321333,1301,1301,1301,1301,0
20240322,100800,49321333,1301,1301,1301,1301,0
20240322,100700,49321333,1301,1302,1303,1301,14
20240322,100600,49303103,1303,1303,1303,1303,0
20240322,100500,49303103,1303,1303,1303,1303,0
20240322,100400,49303103,1303,1303,1303,1303,5
20240322,100300,49296588,1303,1302,1303,1302,28
20240322,100200,49260124,1302,1302,1302,1302,0
20240322,100100,49260124,1302,1302,1302,1302,0
20240322,100000,49260124,1302,1303,1303,1300,4214
20240322,095900,43779847,1304,1302,1304,1302,5045
20240322,095800,37203211,1302,1302,1302,1302,0
20240322,095700,37203211,1302,1302,1302,1302,1
20240322,095600,37201909,1302,1302,1302,1302,28
20240322,095500,37165453,1301,1301,1302,1301,4702
20240322,095400,31047491,1301,1301,1301,1301,2
20240322,095300,31044889,1301,1301,1301,1301,840
20240322,095200,29952049,1300,1300,1300,1300,40
20240322,095100,29900049,1300,1300,1300,1300,1
20240322,095000,29898749,1299,1299,1299,1299,10
20240322,094900,29885759,1299,1299,1299,1299,5
20240322,094800,29879264,1301,1301,1301,1301,28
20240322,094700,29842836,1300,1299,1300,1299,2288
20240322,094600,26868441,1299,1299,1299,1299,0
20240322,094500,26868441,1299,1300,1300,1299,150
20240322,094400,26673571,1300,1299,1300,1299,14
20240322,094300,26655377,1300,1298,1300,1298,12
20240322,094200,26639782,1300,1300,1300,1300,0
20240322,094100,26639782,1300,1299,1300,1299,179
20240322,094000,26407194,1299,1297,1299,1297,69
20240322,093900,26317631,1297,1297,1297,1297,0
20240322,093800,26317631,1297,1298,1298,1297,1212
20240322,093700,24745487,1299,1299,1299,1299,99
20240322,093600,24616886,1297,1297,1297,1297,0
20240322,093500,24616886,1297,1297,1297,1297,0
20240322,093400,24616886,1297,1297,1297,1297,0
20240322,093300,24616886,1297,1297,1297,1297,0
20240322,093200,24616886,1297,1297,1297,1297,0
20240322,093100,24616886,1297,1298,1298,1297,406
20240322,093000,24090303,1299,1299,1299,1297,717
20240322,092900,23159846,1296,1296,1296,1296,0
20240322,092800,23159846,1296,1297,1297,1296,1300
20240322,092700,21474151,1297,1297,1297,1297,0
20240322,092600,21474151,1297,1297,1297,1297,0
20240322,092500,21474151,1297,1297,1297,1297,0
20240322,092400,21474151,1297,1297,1297,1297,0
20240322,092300,21474151,1297,1297,1297,1297,353
20240322,092200,21016310,1297,1297,1297,1297,107
20240322,092100,20877531,1297,1297,1297,1297,0
20240322,092000,20877531,1297,1297,1297,1297,1
20240322,091900,20876234,1297,1297,1297,1297,0
20240322,091800,20876234,1297,1297,1297,1297,2051
20240322,091700,18216087,1297,1297,1297,1297,0
20240322,091600,18216087,1297,1299,1300,1297,132
20240322,091500,18044878,1299,1299,1299,1299,2
20240322,091400,18042280,1300,1300,1300,1300,0
20240322,091300,18042280,1300,1300,1300,1300,0
20240322,091200,18042280,1300,1300,1300,1300,0
20240322,091100,18042280,1300,1300,1300,1300,193
20240322,091000,17791380,1302,1302,1302,1302,88
20240322,090900,17676804,1302,1300,1302,1300,1700
20240322,090800,15465804,1302,1302,1302,1302,1015
20240322,090700,14144274,1301,1298,1301,1298,8738
20240322,090600,2784751,1300,1300,1300,1300,0
20240322,090500,2784751,1300,1300,1300,1300,1
20240322,090400,2783451,1300,1300,1300,1300,1
20240322,090300,2782151,1302,1302,1302,1302,0
20240322,090200,2782151,1302,1302,1302,1302,0
20240322,090100,2782151,1302,1302,1302,1302,0
20240322,090000,2782151,1302,1295,1302,1295,1704