KissMeData/009270/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,185200,229362058,1309,1309,1309,1309,10763
20240325,185100,229362058,1309,1309,1309,1309,0
20240325,185000,229362058,1309,1309,1309,1309,0
20240325,184900,229362058,1309,1309,1309,1309,0
20240325,184800,229362058,1309,1309,1309,1309,0
20240325,184700,229362058,1309,1309,1309,1309,0
20240325,184600,229362058,1309,1309,1309,1309,0
20240325,184500,229362058,1309,1309,1309,1309,0
20240325,184400,229362058,1309,1309,1309,1309,0
20240325,184300,229362058,1309,1309,1309,1309,0
20240325,184200,229362058,1309,1309,1309,1309,0
20240325,184100,229362058,1309,1309,1309,1309,0
20240325,184000,229362058,1309,1309,1309,1309,0
20240325,183900,229362058,1309,1309,1309,1309,0
20240325,183800,229362058,1309,1309,1309,1309,0
20240325,183700,229362058,1309,1309,1309,1309,0
20240325,183600,229362058,1309,1309,1309,1309,0
20240325,183500,229362058,1309,1309,1309,1309,0
20240325,183400,229362058,1309,1309,1309,1309,0
20240325,183300,229362058,1309,1309,1309,1309,0
20240325,183200,229362058,1309,1309,1309,1309,0
20240325,183100,229362058,1309,1309,1309,1309,0
20240325,183000,229362058,1309,1309,1309,1309,0
20240325,182900,229362058,1309,1309,1309,1309,0
20240325,182800,229362058,1309,1309,1309,1309,0
20240325,182700,229362058,1309,1309,1309,1309,0
20240325,182600,229362058,1309,1309,1309,1309,0
20240325,182500,229362058,1309,1309,1309,1309,0
20240325,182400,229362058,1309,1309,1309,1309,0
20240325,182300,229362058,1309,1309,1309,1309,0
20240325,182200,229362058,1309,1309,1309,1309,10763
20240325,182100,229362058,1309,1309,1309,1309,0
20240325,182000,229362058,1309,1309,1309,1309,0
20240325,181900,229362058,1309,1309,1309,1309,0
20240325,181800,229362058,1309,1309,1309,1309,0
20240325,181700,229362058,1309,1309,1309,1309,0
20240325,181600,229362058,1309,1309,1309,1309,0
20240325,181500,229362058,1309,1309,1309,1309,0
20240325,181400,229362058,1309,1309,1309,1309,0
20240325,181300,229362058,1309,1309,1309,1309,0
20240325,181200,229362058,1309,1309,1309,1309,0
20240325,181100,229362058,1309,1309,1309,1309,0
20240325,181000,229362058,1309,1309,1309,1309,0
20240325,180900,229362058,1309,1309,1309,1309,0
20240325,180800,229362058,1309,1309,1309,1309,0
20240325,180700,229362058,1309,1309,1309,1309,0
20240325,180600,229362058,1309,1309,1309,1309,0
20240325,180500,229362058,1309,1309,1309,1309,0
20240325,180400,229362058,1309,1309,1309,1309,0
20240325,180300,229362058,1309,1309,1309,1309,0
20240325,180200,229362058,1309,1309,1309,1309,0
20240325,180100,229362058,1309,1309,1309,1309,0
20240325,180000,229362058,1309,1309,1309,1309,0
20240325,175900,229362058,1309,1309,1309,1309,0
20240325,175800,229362058,1309,1309,1309,1309,0
20240325,175700,229362058,1309,1309,1309,1309,0
20240325,175600,229362058,1309,1309,1309,1309,0
20240325,175500,229362058,1309,1309,1309,1309,0
20240325,175400,229362058,1309,1309,1309,1309,0
20240325,175300,229362058,1309,1309,1309,1309,0
20240325,175200,229362058,1309,1309,1309,1309,10763
20240325,175100,229362058,1309,1309,1309,1309,0
20240325,175000,229362058,1309,1309,1309,1309,0
20240325,174900,229362058,1309,1309,1309,1309,0
20240325,174800,229362058,1309,1309,1309,1309,0
20240325,174700,229362058,1309,1309,1309,1309,0
20240325,174600,229362058,1309,1309,1309,1309,0
20240325,174500,229362058,1309,1309,1309,1309,0
20240325,174400,229362058,1309,1309,1309,1309,0
20240325,174300,229362058,1309,1309,1309,1309,0
20240325,174200,229362058,1309,1309,1309,1309,0
20240325,174100,229362058,1309,1309,1309,1309,0
20240325,174000,229362058,1309,1309,1309,1309,0
20240325,173900,229362058,1309,1309,1309,1309,0
20240325,173800,229362058,1309,1309,1309,1309,0
20240325,173700,229362058,1309,1309,1309,1309,0
20240325,173600,229362058,1309,1309,1309,1309,0
20240325,173500,229362058,1309,1309,1309,1309,0
20240325,173400,229362058,1309,1309,1309,1309,0
20240325,173300,229362058,1309,1309,1309,1309,0
20240325,173200,229362058,1309,1309,1309,1309,0
20240325,173100,229362058,1309,1309,1309,1309,0
20240325,173000,229362058,1309,1309,1309,1309,0
20240325,172900,229362058,1309,1309,1309,1309,0
20240325,172800,229362058,1309,1309,1309,1309,0
20240325,172700,229362058,1309,1309,1309,1309,0
20240325,172600,229362058,1309,1309,1309,1309,0
20240325,172500,229362058,1309,1309,1309,1309,0
20240325,172400,229362058,1309,1309,1309,1309,0
20240325,172300,229362058,1309,1309,1309,1309,0
20240325,172200,229362058,1309,1309,1309,1309,10763
20240325,172100,229362058,1309,1309,1309,1309,0
20240325,172000,229362058,1309,1309,1309,1309,0
20240325,171900,229362058,1309,1309,1309,1309,0
20240325,171800,229362058,1309,1309,1309,1309,0
20240325,171700,229362058,1309,1309,1309,1309,0
20240325,171600,229362058,1309,1309,1309,1309,0
20240325,171500,229362058,1309,1309,1309,1309,0
20240325,171400,229362058,1309,1309,1309,1309,0
20240325,171300,229362058,1309,1309,1309,1309,0
20240325,171200,229362058,1309,1309,1309,1309,0
20240325,171100,229362058,1309,1309,1309,1309,0
20240325,171000,229362058,1309,1309,1309,1309,0
20240325,170900,229362058,1309,1309,1309,1309,0
20240325,170800,229362058,1309,1309,1309,1309,0
20240325,170700,229362058,1309,1309,1309,1309,0
20240325,170600,229362058,1309,1309,1309,1309,0
20240325,170500,229362058,1309,1309,1309,1309,0
20240325,170400,229362058,1309,1309,1309,1309,0
20240325,170300,229362058,1309,1309,1309,1309,0
20240325,170200,229362058,1309,1309,1309,1309,0
20240325,170100,229362058,1309,1309,1309,1309,0
20240325,170000,229362058,1309,1309,1309,1309,0
20240325,165900,229362058,1309,1309,1309,1309,0
20240325,165800,229362058,1309,1309,1309,1309,0
20240325,165700,229362058,1309,1309,1309,1309,0
20240325,165600,229362058,1309,1309,1309,1309,0
20240325,165500,229362058,1309,1309,1309,1309,0
20240325,165400,229362058,1309,1309,1309,1309,0
20240325,165300,229362058,1309,1309,1309,1309,0
20240325,165200,229362058,1309,1309,1309,1309,10763
20240325,165100,229362058,1309,1309,1309,1309,0
20240325,165000,229362058,1309,1309,1309,1309,0
20240325,164900,229362058,1309,1309,1309,1309,0
20240325,164800,229362058,1309,1309,1309,1309,0
20240325,164700,229362058,1309,1309,1309,1309,0
20240325,164600,229362058,1309,1309,1309,1309,0
20240325,164500,229362058,1309,1309,1309,1309,0
20240325,164400,229362058,1309,1309,1309,1309,0
20240325,164300,229362058,1309,1309,1309,1309,0
20240325,164200,229362058,1309,1309,1309,1309,0
20240325,164100,229362058,1309,1309,1309,1309,0
20240325,164000,229362058,1309,1309,1309,1309,0
20240325,163900,229362058,1309,1309,1309,1309,0
20240325,163800,229362058,1309,1309,1309,1309,0
20240325,163700,229362058,1309,1309,1309,1309,0
20240325,163600,229362058,1309,1309,1309,1309,0
20240325,163500,229362058,1309,1309,1309,1309,0
20240325,163400,229362058,1309,1309,1309,1309,0
20240325,163300,229362058,1309,1309,1309,1309,0
20240325,163200,229362058,1309,1309,1309,1309,0
20240325,163100,229362058,1309,1309,1309,1309,0
20240325,163000,229362058,1309,1309,1309,1309,0
20240325,162900,229362058,1309,1309,1309,1309,0
20240325,162800,229362058,1309,1309,1309,1309,0
20240325,162700,229362058,1309,1309,1309,1309,0
20240325,162600,229362058,1309,1309,1309,1309,0
20240325,162500,229362058,1309,1309,1309,1309,0
20240325,162400,229362058,1309,1309,1309,1309,0
20240325,162300,229362058,1309,1309,1309,1309,0
20240325,162200,229362058,1309,1309,1309,1309,10763
20240325,162100,229362058,1309,1309,1309,1309,0
20240325,162000,229362058,1309,1309,1309,1309,0
20240325,161900,229362058,1309,1309,1309,1309,0
20240325,161800,229362058,1309,1309,1309,1309,0
20240325,161700,229362058,1309,1309,1309,1309,0
20240325,161600,229362058,1309,1309,1309,1309,0
20240325,161500,229362058,1309,1309,1309,1309,0
20240325,161400,229362058,1309,1309,1309,1309,0
20240325,161300,229362058,1309,1309,1309,1309,0
20240325,161200,229362058,1309,1309,1309,1309,0
20240325,161100,229362058,1309,1309,1309,1309,0
20240325,161000,229362058,1309,1309,1309,1309,0
20240325,160900,229362058,1309,1309,1309,1309,0
20240325,160800,229362058,1309,1309,1309,1309,0
20240325,160700,229362058,1309,1309,1309,1309,0
20240325,160600,229362058,1309,1309,1309,1309,0
20240325,160500,229362058,1309,1309,1309,1309,0
20240325,160400,229362058,1309,1309,1309,1309,0
20240325,160300,229362058,1309,1309,1309,1309,0
20240325,160200,229362058,1309,1309,1309,1309,0
20240325,160100,229362058,1309,1309,1309,1309,0
20240325,160000,229362058,1309,1309,1309,1309,0
20240325,155900,229362058,1309,1309,1309,1309,0
20240325,155800,229362058,1309,1309,1309,1309,0
20240325,155700,229362058,1309,1309,1309,1309,0
20240325,155600,229362058,1309,1309,1309,1309,0
20240325,155500,229362058,1309,1309,1309,1309,0
20240325,155400,229362058,1309,1309,1309,1309,0
20240325,155300,229362058,1309,1309,1309,1309,0
20240325,155200,229362058,1309,1309,1309,1309,10763
20240325,155100,229362058,1309,1309,1309,1309,0
20240325,155000,229362058,1309,1309,1309,1309,0
20240325,154900,229362058,1309,1309,1309,1309,0
20240325,154800,229362058,1309,1309,1309,1309,0
20240325,154700,229362058,1309,1309,1309,1309,0
20240325,154600,229362058,1309,1309,1309,1309,0
20240325,154500,229362058,1309,1309,1309,1309,0
20240325,154400,229362058,1309,1309,1309,1309,0
20240325,154300,229362058,1309,1309,1309,1309,0
20240325,154200,229362058,1309,1309,1309,1309,0
20240325,154100,229362058,1309,1309,1309,1309,0
20240325,154000,229362058,1309,1309,1309,1309,0
20240325,153900,229362058,1309,1309,1309,1309,0
20240325,153800,229362058,1309,1309,1309,1309,0
20240325,153700,229362058,1309,1309,1309,1309,0
20240325,153600,229362058,1309,1309,1309,1309,0
20240325,153500,229362058,1309,1309,1309,1309,0
20240325,153400,229362058,1309,1309,1309,1309,0
20240325,153300,229362058,1309,1309,1309,1309,0
20240325,153200,229362058,1309,1309,1309,1309,0
20240325,153100,229362058,1309,1309,1309,1309,0
20240325,153000,229362058,1309,1309,1309,1309,10763
20240325,152900,215273291,1310,1310,1310,1310,0
20240325,152800,215273291,1310,1310,1310,1310,0
20240325,152700,215273291,1310,1310,1310,1310,0
20240325,152600,215273291,1310,1310,1310,1310,0
20240325,152500,215273291,1310,1310,1310,1310,0
20240325,152400,215273291,1310,1310,1310,1310,0
20240325,152300,215273291,1310,1310,1310,1310,0
20240325,152200,215273291,1310,1310,1310,1310,0
20240325,152100,215273291,1310,1310,1310,1310,0
20240325,152000,215273291,1310,1310,1310,1310,0
20240325,151900,215273291,1310,1312,1312,1310,190
20240325,151800,215024371,1310,1313,1316,1310,3314
20240325,151700,210677103,1316,1313,1316,1312,2779
20240325,151600,207031002,1316,1313,1316,1313,3
20240325,151500,207027060,1312,1316,1316,1312,1413
20240325,151400,205170571,1316,1315,1316,1315,4
20240325,151300,205165310,1316,1316,1316,1316,1
20240325,151200,205163994,1314,1313,1318,1313,3
20240325,151100,205160049,1316,1313,1316,1313,5
20240325,151000,205153481,1317,1317,1317,1317,0
20240325,150900,205153481,1317,1317,1317,1317,0
20240325,150800,205153481,1317,1313,1318,1313,3110
20240325,150700,201069924,1317,1317,1317,1313,3265
20240325,150600,196782208,1316,1312,1316,1312,5261
20240325,150500,189868424,1313,1311,1313,1311,3117
20240325,150400,185778924,1312,1312,1312,1312,0
20240325,150300,185778924,1312,1310,1312,1310,2
20240325,150200,185776302,1312,1312,1312,1312,0
20240325,150100,185776302,1312,1310,1312,1309,142
20240325,150000,185590410,1312,1310,1312,1310,102
20240325,145900,185456788,1310,1309,1310,1309,1020
20240325,145800,184120611,1310,1310,1310,1310,15
20240325,145700,184100961,1308,1308,1308,1308,0
20240325,145600,184100961,1308,1308,1308,1308,0
20240325,145500,184100961,1308,1308,1308,1308,1
20240325,145400,184099653,1310,1310,1310,1310,0
20240325,145300,184099653,1310,1308,1310,1308,2
20240325,145200,184097035,1307,1307,1307,1307,50
20240325,145100,184031685,1310,1310,1310,1310,0
20240325,145000,184031685,1310,1308,1310,1307,116
20240325,144900,183879948,1307,1307,1308,1306,1190
20240325,144800,182324804,1308,1307,1308,1307,10
20240325,144700,182311729,1307,1311,1311,1306,31
20240325,144600,182271223,1307,1307,1313,1307,4
20240325,144500,182265985,1311,1307,1312,1307,4
20240325,144400,182260748,1312,1310,1313,1307,6
20240325,144300,182252887,1307,1307,1307,1307,3062
20240325,144200,178250853,1310,1310,1310,1310,0
20240325,144100,178250853,1310,1310,1310,1310,1
20240325,144000,178249543,1313,1313,1313,1313,2
20240325,143900,178246917,1304,1312,1314,1304,4382
20240325,143800,172504062,1313,1306,1313,1306,3
20240325,143700,172500131,1304,1306,1313,1304,4
20240325,143600,172494898,1310,1310,1310,1310,0
20240325,143500,172494898,1310,1306,1310,1306,2
20240325,143400,172492282,1310,1310,1310,1310,0
20240325,143300,172492282,1310,1310,1310,1310,1
20240325,143200,172490972,1309,1305,1310,1305,3194
20240325,143100,168310191,1308,1305,1308,1305,3794
20240325,143000,163351434,1303,1303,1303,1303,0
20240325,142900,163351434,1303,1303,1303,1303,3270
20240325,142800,159090624,1305,1305,1305,1305,0
20240325,142700,159090624,1305,1305,1305,1305,2
20240325,142600,159088014,1305,1305,1305,1305,0
20240325,142500,159088014,1305,1305,1305,1305,2
20240325,142400,159085404,1304,1304,1304,1304,1
20240325,142300,159084100,1304,1302,1304,1302,5
20240325,142200,159077584,1304,1304,1304,1304,1
20240325,142100,159076280,1304,1304,1304,1304,30
20240325,142000,159037160,1304,1304,1304,1304,3
20240325,141900,159033248,1302,1302,1302,1302,0
20240325,141800,159033248,1302,1302,1302,1302,0
20240325,141700,159033248,1302,1302,1302,1302,0
20240325,141600,159033248,1302,1302,1302,1302,635
20240325,141500,158206478,1302,1302,1302,1302,0
20240325,141400,158206478,1302,1304,1304,1302,6058
20240325,141300,150315308,1305,1305,1305,1305,1
20240325,141200,150314003,1302,1302,1302,1302,0
20240325,141100,150314003,1302,1304,1304,1302,3768
20240325,141000,145405721,1304,1304,1304,1304,0
20240325,140900,145405721,1304,1305,1305,1304,4596
20240325,140800,139409191,1307,1307,1307,1307,160
20240325,140700,139200071,1307,1307,1307,1307,0
20240325,140600,139200071,1307,1307,1307,1307,0
20240325,140500,139200071,1307,1307,1307,1307,0
20240325,140400,139200071,1307,1307,1307,1307,0
20240325,140300,139200071,1307,1307,1307,1307,0
20240325,140200,139200071,1307,1307,1307,1307,0
20240325,140100,139200071,1307,1307,1307,1307,0
20240325,140000,139200071,1307,1307,1307,1307,0
20240325,135900,139200071,1307,1307,1307,1307,0
20240325,135800,139200071,1307,1307,1307,1307,1
20240325,135700,139198764,1305,1305,1305,1305,0
20240325,135600,139198764,1305,1305,1305,1305,0
20240325,135500,139198764,1305,1306,1306,1305,30
20240325,135400,139159593,1306,1306,1306,1306,0
20240325,135300,139159593,1306,1306,1306,1306,0
20240325,135200,139159593,1306,1306,1306,1306,0
20240325,135100,139159593,1306,1306,1306,1306,1
20240325,135000,139158287,1304,1304,1304,1304,0
20240325,134900,139158287,1304,1304,1304,1304,0
20240325,134800,139158287,1304,1304,1304,1304,0
20240325,134700,139158287,1304,1304,1304,1304,0
20240325,134600,139158287,1304,1304,1304,1304,0
20240325,134500,139158287,1304,1304,1304,1304,0
20240325,134400,139158287,1304,1304,1304,1304,0
20240325,134300,139158287,1304,1304,1304,1304,538
20240325,134200,138456735,1304,1304,1304,1304,3
20240325,134100,138452823,1304,1304,1304,1304,410
20240325,134000,137918183,1304,1304,1304,1304,3799
20240325,133900,132964287,1305,1307,1307,1305,13000
20240325,133800,115997189,1307,1307,1307,1307,0
20240325,133700,115997189,1307,1307,1307,1307,0
20240325,133600,115997189,1307,1307,1307,1307,0
20240325,133500,115997189,1307,1307,1307,1307,0
20240325,133400,115997189,1307,1307,1307,1307,0
20240325,133300,115997189,1307,1307,1307,1307,700
20240325,133200,115082289,1307,1307,1307,1307,0
20240325,133100,115082289,1307,1308,1308,1307,300
20240325,133000,114690031,1308,1308,1308,1308,0
20240325,132900,114690031,1308,1308,1308,1308,0
20240325,132800,114690031,1308,1308,1308,1308,0
20240325,132700,114690031,1308,1309,1309,1308,52
20240325,132600,114621965,1309,1309,1309,1309,50
20240325,132500,114556515,1309,1309,1309,1309,0
20240325,132400,114556515,1309,1309,1309,1309,121
20240325,132300,114398126,1309,1309,1309,1309,0
20240325,132200,114398126,1309,1309,1309,1309,0
20240325,132100,114398126,1309,1309,1309,1309,0
20240325,132000,114398126,1309,1310,1313,1309,82
20240325,131900,114290783,1313,1313,1313,1313,0
20240325,131800,114290783,1313,1310,1313,1310,3000
20240325,131700,110360780,1309,1309,1309,1309,0
20240325,131600,110360780,1309,1309,1309,1309,1
20240325,131500,110359471,1313,1313,1313,1313,0
20240325,131400,110359471,1313,1313,1313,1313,0
20240325,131300,110359471,1313,1313,1313,1313,0
20240325,131200,110359471,1313,1313,1313,1313,0
20240325,131100,110359471,1313,1309,1313,1309,2059
20240325,131000,107664232,1309,1309,1309,1309,50
20240325,130900,107598782,1309,1309,1309,1309,19
20240325,130800,107573911,1306,1306,1306,1306,0
20240325,130700,107573911,1306,1306,1306,1306,0
20240325,130600,107573911,1306,1306,1306,1306,1000
20240325,130500,106267911,1306,1306,1306,1306,0
20240325,130400,106267911,1306,1306,1306,1306,2668
20240325,130300,102783503,1307,1307,1307,1307,0
20240325,130200,102783503,1307,1308,1308,1307,2332
20240325,130100,99734637,1308,1308,1308,1308,0
20240325,130000,99734637,1308,1308,1308,1308,0
20240325,125900,99734637,1308,1309,1309,1308,32
20240325,125800,99692751,1309,1309,1309,1309,0
20240325,125700,99692751,1309,1309,1309,1309,0
20240325,125600,99692751,1309,1309,1309,1309,0
20240325,125500,99692751,1309,1309,1309,1309,101
20240325,125400,99560542,1309,1309,1309,1309,519
20240325,125300,98881171,1308,1308,1308,1308,1
20240325,125200,98879863,1309,1309,1309,1309,0
20240325,125100,98879863,1309,1309,1309,1309,0
20240325,125000,98879863,1309,1309,1309,1309,0
20240325,124900,98879863,1309,1309,1309,1309,0
20240325,124800,98879863,1309,1309,1309,1309,75
20240325,124700,98781688,1309,1309,1309,1309,0
20240325,124600,98781688,1309,1309,1309,1309,0
20240325,124500,98781688,1309,1309,1309,1309,50
20240325,124400,98716238,1309,1309,1309,1309,3
20240325,124300,98712311,1309,1308,1309,1308,141
20240325,124200,98527880,1309,1309,1309,1309,7
20240325,124100,98518717,1309,1309,1309,1309,205
20240325,124000,98250372,1309,1309,1309,1309,0
20240325,123900,98250372,1309,1309,1309,1309,0
20240325,123800,98250372,1309,1309,1309,1309,0
20240325,123700,98250372,1309,1309,1309,1309,50
20240325,123600,98184922,1309,1309,1309,1309,0
20240325,123500,98184922,1309,1307,1309,1307,726
20240325,123400,97236036,1307,1307,1307,1307,0
20240325,123300,97236036,1307,1307,1307,1307,0
20240325,123200,97236036,1307,1307,1307,1307,0
20240325,123100,97236036,1307,1311,1311,1307,4865
20240325,123000,90869479,1314,1314,1314,1314,0
20240325,122900,90869479,1314,1314,1314,1314,0
20240325,122800,90869479,1314,1314,1314,1314,0
20240325,122700,90869479,1314,1314,1314,1314,0
20240325,122600,90869479,1314,1314,1314,1314,0
20240325,122500,90869479,1314,1314,1314,1314,0
20240325,122400,90869479,1314,1314,1314,1314,0
20240325,122300,90869479,1314,1312,1314,1312,4535
20240325,122200,84915796,1312,1312,1312,1312,0
20240325,122100,84915796,1312,1312,1312,1312,0
20240325,122000,84915796,1312,1312,1312,1312,0
20240325,121900,84915796,1312,1312,1312,1312,101
20240325,121800,84783284,1312,1312,1312,1312,0
20240325,121700,84783284,1312,1312,1312,1312,0
20240325,121600,84783284,1312,1312,1312,1312,0
20240325,121500,84783284,1312,1312,1312,1312,0
20240325,121400,84783284,1312,1312,1312,1312,0
20240325,121300,84783284,1312,1312,1312,1312,18
20240325,121200,84759668,1312,1312,1312,1312,0
20240325,121100,84759668,1312,1312,1312,1312,0
20240325,121000,84759668,1312,1312,1312,1312,0
20240325,120900,84759668,1312,1312,1312,1312,0
20240325,120800,84759668,1312,1312,1312,1312,0
20240325,120700,84759668,1312,1312,1312,1312,16
20240325,120600,84738676,1312,1311,1312,1311,10
20240325,120500,84725559,1312,1312,1312,1312,0
20240325,120400,84725559,1312,1312,1312,1312,0
20240325,120300,84725559,1312,1312,1312,1312,0
20240325,120200,84725559,1312,1312,1312,1312,0
20240325,120100,84725559,1312,1312,1312,1312,0
20240325,120000,84725559,1312,1312,1312,1312,0
20240325,115900,84725559,1312,1312,1312,1312,0
20240325,115800,84725559,1312,1312,1312,1312,0
20240325,115700,84725559,1312,1311,1312,1311,3
20240325,115600,84721624,1308,1308,1308,1308,2722
20240325,115500,81161248,1308,1308,1308,1308,0
20240325,115400,81161248,1308,1308,1308,1308,5
20240325,115300,81154708,1308,1308,1308,1308,0
20240325,115200,81154708,1308,1308,1308,1308,0
20240325,115100,81154708,1308,1308,1308,1308,0
20240325,115000,81154708,1308,1308,1308,1308,0
20240325,114900,81154708,1308,1308,1308,1308,0
20240325,114800,81154708,1308,1308,1308,1308,2
20240325,114700,81152092,1308,1308,1308,1308,100
20240325,114600,81021292,1307,1307,1307,1307,0
20240325,114500,81021292,1307,1307,1307,1307,163
20240325,114400,80808251,1308,1308,1308,1308,172
20240325,114300,80583275,1308,1308,1308,1308,0
20240325,114200,80583275,1308,1308,1308,1308,28
20240325,114100,80546651,1307,1307,1308,1307,229
20240325,114000,80247248,1307,1307,1307,1307,0
20240325,113900,80247248,1307,1308,1308,1307,65
20240325,113800,80162230,1308,1308,1308,1308,0
20240325,113700,80162230,1308,1308,1308,1308,18
20240325,113600,80138686,1308,1309,1309,1308,9791
20240325,113500,67329375,1310,1310,1310,1310,0
20240325,113400,67329375,1310,1310,1310,1310,939
20240325,113300,66099285,1310,1310,1310,1310,496
20240325,113200,65449525,1310,1311,1311,1310,11437
20240325,113100,50466954,1312,1312,1312,1312,0
20240325,113000,50466954,1312,1312,1312,1312,0
20240325,112900,50466954,1312,1312,1312,1312,2
20240325,112800,50464330,1310,1310,1310,1310,0
20240325,112700,50464330,1310,1311,1311,1310,800
20240325,112600,49415721,1311,1311,1311,1311,0
20240325,112500,49415721,1311,1311,1311,1311,1
20240325,112400,49414410,1311,1311,1311,1311,0
20240325,112300,49414410,1311,1311,1311,1311,0
20240325,112200,49414410,1311,1311,1311,1311,0
20240325,112100,49414410,1311,1311,1311,1311,0
20240325,112000,49414410,1311,1311,1311,1311,0
20240325,111900,49414410,1311,1311,1311,1311,1
20240325,111800,49413099,1312,1312,1312,1312,0
20240325,111700,49413099,1312,1312,1312,1312,2
20240325,111600,49410475,1312,1312,1312,1312,20
20240325,111500,49384235,1312,1312,1312,1312,2
20240325,111400,49381611,1312,1312,1312,1312,0
20240325,111300,49381611,1312,1312,1312,1312,400
20240325,111200,48856811,1312,1312,1312,1312,100
20240325,111100,48725611,1315,1312,1315,1312,192
20240325,111000,48473704,1311,1311,1311,1311,0
20240325,110900,48473704,1311,1311,1311,1311,0
20240325,110800,48473704,1311,1311,1311,1311,24
20240325,110700,48442240,1310,1310,1310,1310,0
20240325,110600,48442240,1310,1310,1310,1310,0
20240325,110500,48442240,1310,1310,1310,1310,70
20240325,110400,48350540,1310,1310,1310,1310,0
20240325,110300,48350540,1310,1311,1311,1310,111
20240325,110200,48205129,1312,1314,1314,1312,289
20240325,110100,47825947,1315,1315,1315,1315,3
20240325,110000,47822002,1315,1315,1315,1315,0
20240325,105900,47822002,1315,1315,1315,1315,0
20240325,105800,47822002,1315,1315,1315,1315,0
20240325,105700,47822002,1315,1315,1315,1315,0
20240325,105600,47822002,1315,1315,1315,1315,12
20240325,105500,47806222,1316,1316,1316,1316,0
20240325,105400,47806222,1316,1316,1316,1316,0
20240325,105300,47806222,1316,1316,1316,1316,30
20240325,105200,47766742,1316,1316,1316,1316,50
20240325,105100,47700942,1316,1316,1316,1316,30
20240325,105000,47661462,1316,1316,1316,1316,0
20240325,104900,47661462,1316,1317,1317,1316,50
20240325,104800,47595632,1317,1317,1317,1317,0
20240325,104700,47595632,1317,1317,1317,1317,0
20240325,104600,47595632,1317,1317,1317,1317,0
20240325,104500,47595632,1317,1317,1317,1317,1
20240325,104400,47594315,1318,1318,1318,1318,0
20240325,104300,47594315,1318,1318,1318,1318,0
20240325,104200,47594315,1318,1318,1318,1318,0
20240325,104100,47594315,1318,1318,1318,1318,0
20240325,104000,47594315,1318,1318,1318,1318,0
20240325,103900,47594315,1318,1318,1318,1318,30
20240325,103800,47554775,1318,1318,1318,1318,2
20240325,103700,47552139,1318,1318,1318,1318,28
20240325,103600,47515235,1318,1318,1318,1318,0
20240325,103500,47515235,1318,1318,1318,1318,110
20240325,103400,47370255,1318,1313,1318,1310,3185
20240325,103300,43184827,1313,1312,1313,1312,163
20240325,103200,42970809,1313,1312,1313,1312,56
20240325,103100,42897285,1313,1311,1313,1311,6
20240325,103000,42889412,1313,1313,1313,1309,728
20240325,102900,41935208,1313,1313,1313,1313,330
20240325,102800,41501918,1313,1313,1313,1313,140
20240325,102700,41318098,1313,1313,1313,1312,122
20240325,102600,41157913,1313,1312,1313,1312,94
20240325,102500,41034506,1313,1313,1313,1313,100
20240325,102400,40903206,1313,1312,1313,1312,45
20240325,102300,40844126,1313,1313,1313,1313,0
20240325,102200,40844126,1313,1313,1313,1313,0
20240325,102100,40844126,1313,1313,1313,1313,0
20240325,102000,40844126,1313,1314,1314,1313,485
20240325,101900,40207299,1315,1315,1315,1315,0
20240325,101800,40207299,1315,1315,1315,1315,1
20240325,101700,40205984,1315,1315,1315,1315,461
20240325,101600,39599769,1316,1316,1316,1316,0
20240325,101500,39599769,1316,1316,1316,1316,2
20240325,101400,39597137,1317,1317,1317,1317,0
20240325,101300,39597137,1317,1317,1317,1317,7
20240325,101200,39587918,1318,1318,1318,1318,0
20240325,101100,39587918,1318,1318,1318,1318,21
20240325,101000,39560240,1318,1318,1318,1318,0
20240325,100900,39560240,1318,1318,1318,1318,0
20240325,100800,39560240,1318,1318,1318,1318,0
20240325,100700,39560240,1318,1318,1318,1318,9
20240325,100600,39548378,1318,1318,1318,1318,5
20240325,100500,39541788,1319,1318,1319,1318,15
20240325,100400,39522004,1319,1319,1319,1319,1
20240325,100300,39520685,1317,1316,1317,1316,14
20240325,100200,39502248,1317,1317,1317,1317,0
20240325,100100,39502248,1317,1316,1317,1316,5001
20240325,100000,32919848,1316,1316,1316,1316,0
20240325,095900,32919848,1316,1316,1316,1316,1
20240325,095800,32918532,1316,1316,1316,1316,0
20240325,095700,32918532,1316,1316,1316,1316,0
20240325,095600,32918532,1316,1316,1316,1316,1
20240325,095500,32917216,1316,1315,1316,1315,101
20240325,095400,32784400,1315,1315,1315,1315,23
20240325,095300,32754155,1315,1315,1315,1315,0
20240325,095200,32754155,1315,1315,1315,1315,2
20240325,095100,32751525,1315,1315,1315,1315,181
20240325,095000,32513510,1316,1316,1316,1316,10
20240325,094900,32500350,1316,1316,1316,1316,4
20240325,094800,32495086,1316,1316,1316,1316,10
20240325,094700,32481926,1316,1316,1316,1316,10
20240325,094600,32468766,1315,1316,1316,1315,166
20240325,094500,32250440,1315,1315,1315,1315,1
20240325,094400,32249125,1315,1315,1315,1315,0
20240325,094300,32249125,1315,1315,1315,1315,0
20240325,094200,32249125,1315,1316,1316,1315,1023
20240325,094100,30903878,1316,1316,1316,1316,0
20240325,094000,30903878,1316,1316,1316,1316,0
20240325,093900,30903878,1316,1316,1316,1316,0
20240325,093800,30903878,1316,1316,1316,1316,761
20240325,093700,29902402,1317,1316,1317,1316,383
20240325,093600,29398372,1317,1317,1317,1317,500
20240325,093500,28739872,1317,1317,1319,1316,1002
20240325,093400,27421049,1317,1317,1317,1317,644
20240325,093300,26572901,1317,1317,1317,1317,0
20240325,093200,26572901,1317,1317,1317,1317,0
20240325,093100,26572901,1317,1317,1317,1317,121
20240325,093000,26413544,1317,1317,1317,1317,0
20240325,092900,26413544,1317,1317,1317,1317,14
20240325,092800,26395106,1319,1319,1319,1319,0
20240325,092700,26395106,1319,1319,1319,1319,0
20240325,092600,26395106,1319,1319,1319,1319,0
20240325,092500,26395106,1319,1319,1319,1319,0
20240325,092400,26395106,1319,1319,1319,1319,0
20240325,092300,26395106,1319,1319,1319,1319,0
20240325,092200,26395106,1319,1319,1319,1319,17
20240325,092100,26372683,1318,1318,1318,1318,0
20240325,092000,26372683,1318,1318,1318,1318,0
20240325,091900,26372683,1318,1318,1318,1318,1
20240325,091800,26371365,1320,1320,1320,1320,0
20240325,091700,26371365,1320,1319,1320,1319,117
20240325,091600,26216980,1319,1319,1319,1319,200
20240325,091500,25953180,1319,1316,1319,1316,3001
20240325,091400,22003861,1316,1316,1316,1316,1756
20240325,091300,19692965,1316,1317,1317,1316,4152
20240325,091200,14228812,1317,1317,1317,1317,1
20240325,091100,14227495,1318,1318,1318,1317,2494
20240325,091000,10940404,1315,1315,1315,1315,0
20240325,090900,10940404,1315,1317,1317,1315,5853
20240325,090800,3237967,1316,1317,1317,1316,133
20240325,090700,3062839,1318,1318,1318,1318,0
20240325,090600,3062839,1318,1316,1318,1316,11
20240325,090500,3048361,1316,1318,1318,1316,110
20240325,090400,2903401,1319,1319,1319,1319,0
20240325,090300,2903401,1319,1320,1320,1319,12
20240325,090200,2887571,1319,1319,1319,1319,300
20240325,090100,2491871,1320,1320,1320,1320,2
20240325,090000,2489231,1316,1320,1320,1316,1884