KissMeData/033250/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,191400,845545669,1365,1365,1365,1365,5571
20240322,191300,845545669,1365,1365,1365,1365,0
20240322,191200,845545669,1365,1365,1365,1365,0
20240322,191100,845545669,1365,1365,1365,1365,0
20240322,191000,845545669,1365,1365,1365,1365,0
20240322,190900,845545669,1365,1365,1365,1365,0
20240322,190800,845545669,1365,1365,1365,1365,0
20240322,190700,845545669,1365,1365,1365,1365,0
20240322,190600,845545669,1365,1365,1365,1365,0
20240322,190500,845545669,1365,1365,1365,1365,0
20240322,190400,845545669,1365,1365,1365,1365,0
20240322,190300,845545669,1365,1365,1365,1365,0
20240322,190200,845545669,1365,1365,1365,1365,0
20240322,190100,845545669,1365,1365,1365,1365,0
20240322,190000,845545669,1365,1365,1365,1365,0
20240322,185900,845545669,1365,1365,1365,1365,0
20240322,185800,845545669,1365,1365,1365,1365,0
20240322,185700,845545669,1365,1365,1365,1365,0
20240322,185600,845545669,1365,1365,1365,1365,0
20240322,185500,845545669,1365,1365,1365,1365,0
20240322,185400,845545669,1365,1365,1365,1365,0
20240322,185300,845545669,1365,1365,1365,1365,0
20240322,185200,845545669,1365,1365,1365,1365,0
20240322,185100,845545669,1365,1365,1365,1365,0
20240322,185000,845545669,1365,1365,1365,1365,0
20240322,184900,845545669,1365,1365,1365,1365,0
20240322,184800,845545669,1365,1365,1365,1365,0
20240322,184700,845545669,1365,1365,1365,1365,0
20240322,184600,845545669,1365,1365,1365,1365,0
20240322,184500,845545669,1365,1365,1365,1365,0
20240322,184400,845545669,1365,1365,1365,1365,5571
20240322,184300,845545669,1365,1365,1365,1365,0
20240322,184200,845545669,1365,1365,1365,1365,0
20240322,184100,845545669,1365,1365,1365,1365,0
20240322,184000,845545669,1365,1365,1365,1365,0
20240322,183900,845545669,1365,1365,1365,1365,0
20240322,183800,845545669,1365,1365,1365,1365,0
20240322,183700,845545669,1365,1365,1365,1365,0
20240322,183600,845545669,1365,1365,1365,1365,0
20240322,183500,845545669,1365,1365,1365,1365,0
20240322,183400,845545669,1365,1365,1365,1365,0
20240322,183300,845545669,1365,1365,1365,1365,0
20240322,183200,845545669,1365,1365,1365,1365,0
20240322,183100,845545669,1365,1365,1365,1365,0
20240322,183000,845545669,1365,1365,1365,1365,0
20240322,182900,845545669,1365,1365,1365,1365,0
20240322,182800,845545669,1365,1365,1365,1365,0
20240322,182700,845545669,1365,1365,1365,1365,0
20240322,182600,845545669,1365,1365,1365,1365,0
20240322,182500,845545669,1365,1365,1365,1365,0
20240322,182400,845545669,1365,1365,1365,1365,0
20240322,182300,845545669,1365,1365,1365,1365,0
20240322,182200,845545669,1365,1365,1365,1365,0
20240322,182100,845545669,1365,1365,1365,1365,0
20240322,182000,845545669,1365,1365,1365,1365,0
20240322,181900,845545669,1365,1365,1365,1365,0
20240322,181800,845545669,1365,1365,1365,1365,0
20240322,181700,845545669,1365,1365,1365,1365,0
20240322,181600,845545669,1365,1365,1365,1365,0
20240322,181500,845545669,1365,1365,1365,1365,0
20240322,181400,845545669,1365,1365,1365,1365,5571
20240322,181300,845545669,1365,1365,1365,1365,0
20240322,181200,845545669,1365,1365,1365,1365,0
20240322,181100,845545669,1365,1365,1365,1365,0
20240322,181000,845545669,1365,1365,1365,1365,0
20240322,180900,845545669,1365,1365,1365,1365,0
20240322,180800,845545669,1365,1365,1365,1365,0
20240322,180700,845545669,1365,1365,1365,1365,0
20240322,180600,845545669,1365,1365,1365,1365,0
20240322,180500,845545669,1365,1365,1365,1365,0
20240322,180400,845545669,1365,1365,1365,1365,0
20240322,180300,845545669,1365,1365,1365,1365,0
20240322,180200,845545669,1365,1365,1365,1365,0
20240322,180100,845545669,1365,1365,1365,1365,0
20240322,180000,845545669,1365,1365,1365,1365,0
20240322,175900,845545669,1365,1365,1365,1365,0
20240322,175800,845545669,1365,1365,1365,1365,0
20240322,175700,845545669,1365,1365,1365,1365,0
20240322,175600,845545669,1365,1365,1365,1365,0
20240322,175500,845545669,1365,1365,1365,1365,0
20240322,175400,845545669,1365,1365,1365,1365,0
20240322,175300,845545669,1365,1365,1365,1365,0
20240322,175200,845545669,1365,1365,1365,1365,0
20240322,175100,845545669,1365,1365,1365,1365,0
20240322,175000,845545669,1365,1365,1365,1365,0
20240322,174900,845545669,1365,1365,1365,1365,0
20240322,174800,845545669,1365,1365,1365,1365,0
20240322,174700,845545669,1365,1365,1365,1365,0
20240322,174600,845545669,1365,1365,1365,1365,0
20240322,174500,845545669,1365,1365,1365,1365,0
20240322,174400,845545669,1365,1365,1365,1365,5571
20240322,174300,845545669,1365,1365,1365,1365,0
20240322,174200,845545669,1365,1365,1365,1365,0
20240322,174100,845545669,1365,1365,1365,1365,0
20240322,174000,845545669,1365,1365,1365,1365,0
20240322,173900,845545669,1365,1365,1365,1365,0
20240322,173800,845545669,1365,1365,1365,1365,0
20240322,173700,845545669,1365,1365,1365,1365,0
20240322,173600,845545669,1365,1365,1365,1365,0
20240322,173500,845545669,1365,1365,1365,1365,0
20240322,173400,845545669,1365,1365,1365,1365,0
20240322,173300,845545669,1365,1365,1365,1365,0
20240322,173200,845545669,1365,1365,1365,1365,0
20240322,173100,845545669,1365,1365,1365,1365,0
20240322,173000,845545669,1365,1365,1365,1365,0
20240322,172900,845545669,1365,1365,1365,1365,0
20240322,172800,845545669,1365,1365,1365,1365,0
20240322,172700,845545669,1365,1365,1365,1365,0
20240322,172600,845545669,1365,1365,1365,1365,0
20240322,172500,845545669,1365,1365,1365,1365,0
20240322,172400,845545669,1365,1365,1365,1365,0
20240322,172300,845545669,1365,1365,1365,1365,0
20240322,172200,845545669,1365,1365,1365,1365,0
20240322,172100,845545669,1365,1365,1365,1365,0
20240322,172000,845545669,1365,1365,1365,1365,0
20240322,171900,845545669,1365,1365,1365,1365,0
20240322,171800,845545669,1365,1365,1365,1365,0
20240322,171700,845545669,1365,1365,1365,1365,0
20240322,171600,845545669,1365,1365,1365,1365,0
20240322,171500,845545669,1365,1365,1365,1365,0
20240322,171400,845545669,1365,1365,1365,1365,5571
20240322,171300,845545669,1365,1365,1365,1365,0
20240322,171200,845545669,1365,1365,1365,1365,0
20240322,171100,845545669,1365,1365,1365,1365,0
20240322,171000,845545669,1365,1365,1365,1365,0
20240322,170900,845545669,1365,1365,1365,1365,0
20240322,170800,845545669,1365,1365,1365,1365,0
20240322,170700,845545669,1365,1365,1365,1365,0
20240322,170600,845545669,1365,1365,1365,1365,0
20240322,170500,845545669,1365,1365,1365,1365,0
20240322,170400,845545669,1365,1365,1365,1365,0
20240322,170300,845545669,1365,1365,1365,1365,0
20240322,170200,845545669,1365,1365,1365,1365,0
20240322,170100,845545669,1365,1365,1365,1365,0
20240322,170000,845545669,1365,1365,1365,1365,0
20240322,165900,845545669,1365,1365,1365,1365,0
20240322,165800,845545669,1365,1365,1365,1365,0
20240322,165700,845545669,1365,1365,1365,1365,0
20240322,165600,845545669,1365,1365,1365,1365,0
20240322,165500,845545669,1365,1365,1365,1365,0
20240322,165400,845545669,1365,1365,1365,1365,0
20240322,165300,845545669,1365,1365,1365,1365,0
20240322,165200,845545669,1365,1365,1365,1365,0
20240322,165100,845545669,1365,1365,1365,1365,0
20240322,165000,845545669,1365,1365,1365,1365,0
20240322,164900,845545669,1365,1365,1365,1365,0
20240322,164800,845545669,1365,1365,1365,1365,0
20240322,164700,845545669,1365,1365,1365,1365,0
20240322,164600,845545669,1365,1365,1365,1365,0
20240322,164500,845545669,1365,1365,1365,1365,0
20240322,164400,845545669,1365,1365,1365,1365,5571
20240322,164300,845545669,1365,1365,1365,1365,0
20240322,164200,845545669,1365,1365,1365,1365,0
20240322,164100,845545669,1365,1365,1365,1365,0
20240322,164000,845545669,1365,1365,1365,1365,0
20240322,163900,845545669,1365,1365,1365,1365,0
20240322,163800,845545669,1365,1365,1365,1365,0
20240322,163700,845545669,1365,1365,1365,1365,0
20240322,163600,845545669,1365,1365,1365,1365,0
20240322,163500,845545669,1365,1365,1365,1365,0
20240322,163400,845545669,1365,1365,1365,1365,0
20240322,163300,845545669,1365,1365,1365,1365,0
20240322,163200,845545669,1365,1365,1365,1365,0
20240322,163100,845545669,1365,1365,1365,1365,0
20240322,163000,845545669,1365,1365,1365,1365,0
20240322,162900,845545669,1365,1365,1365,1365,0
20240322,162800,845545669,1365,1365,1365,1365,0
20240322,162700,845545669,1365,1365,1365,1365,0
20240322,162600,845545669,1365,1365,1365,1365,0
20240322,162500,845545669,1365,1365,1365,1365,0
20240322,162400,845545669,1365,1365,1365,1365,0
20240322,162300,845545669,1365,1365,1365,1365,0
20240322,162200,845545669,1365,1365,1365,1365,0
20240322,162100,845545669,1365,1365,1365,1365,0
20240322,162000,845545669,1365,1365,1365,1365,0
20240322,161900,845545669,1365,1365,1365,1365,0
20240322,161800,845545669,1365,1365,1365,1365,0
20240322,161700,845545669,1365,1365,1365,1365,0
20240322,161600,845545669,1365,1365,1365,1365,0
20240322,161500,845545669,1365,1365,1365,1365,0
20240322,161400,845545669,1365,1365,1365,1365,5571
20240322,161300,845545669,1365,1365,1365,1365,0
20240322,161200,845545669,1365,1365,1365,1365,0
20240322,161100,845545669,1365,1365,1365,1365,0
20240322,161000,845545669,1365,1365,1365,1365,0
20240322,160900,845545669,1365,1365,1365,1365,0
20240322,160800,845545669,1365,1365,1365,1365,0
20240322,160700,845545669,1365,1365,1365,1365,0
20240322,160600,845545669,1365,1365,1365,1365,0
20240322,160500,845545669,1365,1365,1365,1365,0
20240322,160400,845545669,1365,1365,1365,1365,0
20240322,160300,845545669,1365,1365,1365,1365,0
20240322,160200,845545669,1365,1365,1365,1365,0
20240322,160100,845545669,1365,1365,1365,1365,0
20240322,160000,845545669,1365,1365,1365,1365,0
20240322,155900,845545669,1365,1365,1365,1365,0
20240322,155800,845545669,1365,1365,1365,1365,0
20240322,155700,845545669,1365,1365,1365,1365,0
20240322,155600,845545669,1365,1365,1365,1365,0
20240322,155500,845545669,1365,1365,1365,1365,0
20240322,155400,845545669,1365,1365,1365,1365,0
20240322,155300,845545669,1365,1365,1365,1365,0
20240322,155200,845545669,1365,1365,1365,1365,0
20240322,155100,845545669,1365,1365,1365,1365,0
20240322,155000,845545669,1365,1365,1365,1365,0
20240322,154900,845545669,1365,1365,1365,1365,0
20240322,154800,845545669,1365,1365,1365,1365,0
20240322,154700,845545669,1365,1365,1365,1365,0
20240322,154600,845545669,1365,1365,1365,1365,0
20240322,154500,845545669,1365,1365,1365,1365,0
20240322,154400,845545669,1365,1365,1365,1365,5571
20240322,154300,845545669,1365,1365,1365,1365,0
20240322,154200,845545669,1365,1365,1365,1365,0
20240322,154100,845545669,1365,1365,1365,1365,0
20240322,154000,845545669,1365,1365,1365,1365,0
20240322,153900,845545669,1365,1365,1365,1365,0
20240322,153800,845545669,1365,1365,1365,1365,0
20240322,153700,845545669,1365,1365,1365,1365,0
20240322,153600,845545669,1365,1365,1365,1365,0
20240322,153500,845545669,1365,1365,1365,1365,0
20240322,153400,845545669,1365,1365,1365,1365,0
20240322,153300,845545669,1365,1365,1365,1365,0
20240322,153200,845545669,1365,1365,1365,1365,0
20240322,153100,845545669,1365,1365,1365,1365,0
20240322,153000,845545669,1365,1365,1365,1365,5571
20240322,152900,837941254,1366,1366,1366,1366,0
20240322,152800,837941254,1366,1366,1366,1366,0
20240322,152700,837941254,1366,1366,1366,1366,0
20240322,152600,837941254,1366,1366,1366,1366,0
20240322,152500,837941254,1366,1366,1366,1366,0
20240322,152400,837941254,1366,1366,1366,1366,0
20240322,152300,837941254,1366,1366,1366,1366,0
20240322,152200,837941254,1366,1366,1366,1366,0
20240322,152100,837941254,1366,1366,1366,1366,0
20240322,152000,837941254,1366,1366,1366,1366,0
20240322,151900,837941254,1366,1366,1367,1366,815
20240322,151800,836827922,1366,1367,1367,1366,421
20240322,151700,836252821,1367,1366,1367,1366,503
20240322,151600,835565582,1366,1366,1367,1366,300
20240322,151500,835155583,1367,1366,1367,1364,1172
20240322,151400,833555017,1366,1363,1366,1363,1025
20240322,151300,832155883,1364,1364,1364,1363,1090
20240322,151200,830669423,1364,1360,1364,1360,1161
20240322,151100,829089459,1360,1360,1360,1360,1163
20240322,151000,827507779,1359,1359,1359,1359,1500
20240322,150900,825469279,1359,1364,1364,1359,8307
20240322,150800,814179047,1360,1364,1364,1359,1406
20240322,150700,812266932,1359,1364,1364,1359,148
20240322,150600,812065795,1364,1360,1364,1359,11905
20240322,150500,795878888,1360,1360,1360,1360,119
20240322,150400,795717048,1360,1361,1362,1360,1895
20240322,150300,793139148,1362,1364,1364,1360,11697
20240322,150200,777230380,1362,1362,1362,1362,1
20240322,150100,777229018,1364,1361,1364,1361,3113
20240322,150000,772992165,1362,1362,1362,1360,8222
20240322,145900,761808218,1361,1362,1362,1361,1699
20240322,145800,759495874,1362,1362,1362,1362,805
20240322,145700,758399464,1361,1362,1362,1360,9299
20240322,145600,745741744,1362,1362,1362,1362,0
20240322,145500,745741744,1362,1366,1366,1362,1147
20240322,145400,744175058,1360,1367,1367,1360,7415
20240322,145300,734086887,1361,1362,1367,1361,7301
20240322,145200,724148220,1362,1362,1368,1362,453
20240322,145100,723531060,1368,1362,1368,1361,6917
20240322,145000,714114790,1368,1361,1368,1361,4870
20240322,144900,707466630,1361,1361,1361,1360,22875
20240322,144800,676348789,1361,1368,1368,1361,7367
20240322,144700,666313854,1366,1366,1366,1366,170
20240322,144600,666081634,1369,1366,1369,1366,1236
20240322,144500,664392070,1365,1369,1369,1362,10418
20240322,144400,650184540,1365,1362,1369,1362,6168
20240322,144300,641781717,1363,1363,1363,1363,0
20240322,144200,641781717,1363,1364,1369,1363,10988
20240322,144100,626802532,1364,1365,1365,1364,2117
20240322,144000,623913294,1365,1365,1367,1364,1750
20240322,143900,621525247,1367,1368,1368,1363,5678
20240322,143800,613781763,1369,1363,1369,1363,3654
20240322,143700,608795922,1368,1364,1369,1363,7101
20240322,143600,599116926,1363,1366,1371,1363,13167
20240322,143500,581164092,1366,1365,1366,1365,2628
20240322,143400,577574369,1364,1371,1371,1364,4367
20240322,143300,571614378,1366,1366,1366,1366,842
20240322,143200,570464206,1373,1373,1373,1373,0
20240322,143100,570464206,1373,1373,1373,1373,0
20240322,143000,570464206,1373,1365,1373,1363,844
20240322,142900,569312454,1374,1365,1374,1365,501
20240322,142800,568628580,1365,1365,1365,1365,551
20240322,142700,567876465,1365,1374,1374,1365,4869
20240322,142600,561226165,1374,1374,1374,1374,0
20240322,142500,561226165,1374,1373,1377,1372,6
20240322,142400,561217918,1377,1370,1377,1365,844
20240322,142300,560065353,1370,1370,1370,1370,0
20240322,142200,560065353,1370,1372,1377,1365,18231
20240322,142100,535110150,1373,1374,1374,1372,605
20240322,142000,534279752,1373,1373,1373,1373,0
20240322,141900,534279752,1373,1376,1376,1373,35030
20240322,141800,486166727,1376,1375,1376,1374,848
20240322,141700,485000740,1377,1376,1377,1376,100
20240322,141600,484863122,1376,1376,1376,1376,300
20240322,141500,484450322,1376,1376,1376,1375,961
20240322,141400,483128829,1376,1376,1376,1376,72
20240322,141300,483029757,1376,1377,1377,1376,12
20240322,141200,483013244,1376,1377,1377,1376,893
20240322,141100,481784426,1377,1377,1377,1377,300
20240322,141000,481371326,1376,1377,1377,1376,14
20240322,140900,481352052,1375,1376,1376,1375,6865
20240322,140800,471911702,1377,1377,1377,1377,3
20240322,140700,471907571,1377,1377,1377,1377,0
20240322,140600,471907571,1377,1377,1377,1375,3538
20240322,140500,467040956,1377,1380,1381,1377,34
20240322,140400,466994125,1380,1376,1380,1376,528
20240322,140300,466267593,1376,1375,1376,1375,965
20240322,140200,464940598,1375,1375,1375,1375,0
20240322,140100,464940598,1375,1375,1375,1374,810
20240322,140000,463826856,1375,1377,1377,1375,1136
20240322,135900,462263268,1381,1380,1381,1380,3
20240322,135800,462259127,1381,1381,1381,1381,1
20240322,135700,462257746,1377,1376,1381,1376,867
20240322,135600,461064689,1381,1376,1381,1376,2962
20240322,135500,456988967,1376,1374,1376,1374,4649
20240322,135400,450597943,1376,1376,1376,1375,1847
20240322,135300,448057096,1381,1381,1381,1381,0
20240322,135200,448057096,1381,1380,1381,1380,113
20240322,135100,447901143,1382,1382,1382,1375,868
20240322,135000,446707492,1382,1382,1382,1382,0
20240322,134900,446707492,1382,1382,1382,1382,11
20240322,134800,446692290,1375,1375,1383,1375,1894
20240322,134700,444080288,1383,1375,1383,1375,1346
20240322,134600,442229522,1375,1376,1376,1375,3906
20240322,134500,436858770,1375,1377,1377,1375,3125
20240322,134400,432560499,1377,1379,1379,1377,6022
20240322,134300,424264801,1383,1378,1383,1378,3
20240322,134200,424260657,1378,1379,1379,1378,847
20240322,134100,423092836,1384,1384,1384,1384,1
20240322,134000,423091452,1379,1379,1379,1379,328
20240322,133900,422639140,1379,1380,1380,1379,519
20240322,133800,421923329,1380,1380,1380,1380,0
20240322,133700,421923329,1380,1380,1380,1380,0
20240322,133600,421923329,1380,1380,1380,1380,270
20240322,133500,421550729,1385,1385,1385,1385,1
20240322,133400,421549344,1385,1385,1385,1385,0
20240322,133300,421549344,1385,1385,1385,1385,1
20240322,133200,421547959,1384,1384,1384,1384,0
20240322,133100,421547959,1384,1384,1384,1384,79
20240322,133000,421438623,1385,1380,1385,1380,381
20240322,132900,420912838,1380,1380,1380,1380,0
20240322,132800,420912838,1380,1380,1380,1379,2000
20240322,132700,418154138,1380,1380,1380,1380,0
20240322,132600,418154138,1380,1380,1380,1379,102
20240322,132500,418013379,1380,1380,1380,1380,0
20240322,132400,418013379,1380,1381,1381,1380,3278
20240322,132300,413489239,1380,1380,1380,1380,700
20240322,132200,412523239,1381,1381,1381,1381,0
20240322,132100,412523239,1381,1381,1381,1381,1
20240322,132000,412521858,1381,1381,1381,1381,605
20240322,131900,411686353,1382,1382,1382,1382,0
20240322,131800,411686353,1382,1382,1382,1382,12
20240322,131700,411669769,1382,1382,1382,1382,70
20240322,131600,411573029,1381,1382,1382,1381,1577
20240322,131500,409395190,1382,1382,1382,1382,0
20240322,131400,409395190,1382,1382,1382,1382,1421
20240322,131300,407431368,1383,1383,1383,1383,2019
20240322,131200,404639091,1385,1385,1385,1385,0
20240322,131100,404639091,1385,1385,1385,1385,0
20240322,131000,404639091,1385,1385,1385,1385,556
20240322,130900,403869031,1384,1384,1384,1384,0
20240322,130800,403869031,1384,1384,1384,1384,0
20240322,130700,403869031,1384,1384,1384,1384,663
20240322,130600,402951439,1384,1384,1384,1384,15
20240322,130500,402930679,1383,1383,1383,1383,0
20240322,130400,402930679,1383,1383,1383,1383,0
20240322,130300,402930679,1383,1383,1383,1383,0
20240322,130200,402930679,1383,1383,1383,1383,190
20240322,130100,402667909,1383,1383,1383,1383,301
20240322,130000,402251626,1385,1383,1385,1383,27
20240322,125900,402214283,1385,1385,1385,1385,200
20240322,125800,401937283,1385,1385,1385,1385,0
20240322,125700,401937283,1385,1385,1385,1385,0
20240322,125600,401937283,1385,1385,1385,1385,4
20240322,125500,401931743,1385,1383,1385,1382,25
20240322,125400,401897155,1383,1383,1383,1383,0
20240322,125300,401897155,1383,1383,1383,1383,0
20240322,125200,401897155,1383,1383,1383,1383,3
20240322,125100,401893006,1383,1383,1383,1383,0
20240322,125000,401893006,1383,1383,1383,1383,999
20240322,124900,400511389,1383,1383,1383,1383,100
20240322,124800,400373089,1383,1383,1383,1383,1000
20240322,124700,398990089,1383,1383,1383,1383,0
20240322,124600,398990089,1383,1383,1383,1383,500
20240322,124500,398298589,1383,1383,1383,1383,0
20240322,124400,398298589,1383,1383,1383,1383,3000
20240322,124300,394149589,1383,1383,1383,1383,0
20240322,124200,394149589,1383,1383,1383,1383,52
20240322,124100,394077673,1383,1384,1384,1383,33
20240322,124000,394032019,1385,1385,1385,1385,0
20240322,123900,394032019,1385,1383,1385,1380,20001
20240322,123800,366422709,1383,1383,1383,1383,0
20240322,123700,366422709,1383,1383,1383,1383,0
20240322,123600,366422709,1383,1383,1383,1383,2005
20240322,123500,363649794,1385,1385,1385,1385,0
20240322,123400,363649794,1385,1385,1385,1385,150
20240322,123300,363442044,1385,1385,1385,1385,2
20240322,123200,363439274,1385,1385,1385,1385,1
20240322,123100,363437889,1382,1382,1382,1382,32
20240322,123000,363393665,1385,1385,1385,1385,0
20240322,122900,363393665,1385,1385,1385,1385,0
20240322,122800,363393665,1385,1385,1385,1385,0
20240322,122700,363393665,1385,1385,1385,1385,1000
20240322,122600,362008665,1385,1385,1385,1385,1
20240322,122500,362007280,1385,1385,1385,1385,6
20240322,122400,361998970,1381,1385,1385,1381,2003
20240322,122300,359229879,1384,1384,1384,1384,0
20240322,122200,359229879,1384,1384,1384,1384,500
20240322,122100,358537879,1384,1384,1384,1384,5077
20240322,122000,351511311,1385,1385,1385,1385,89
20240322,121900,351388046,1385,1385,1385,1385,0
20240322,121800,351388046,1385,1385,1385,1385,0
20240322,121700,351388046,1385,1385,1385,1385,201
20240322,121600,351109661,1385,1384,1385,1384,1656
20240322,121500,348816145,1384,1384,1384,1384,0
20240322,121400,348816145,1384,1384,1384,1384,12400
20240322,121300,331654545,1383,1383,1383,1383,80
20240322,121200,331543905,1383,1383,1383,1383,569
20240322,121100,330756978,1382,1382,1382,1382,0
20240322,121000,330756978,1382,1382,1382,1382,0
20240322,120900,330756978,1382,1383,1383,1382,458
20240322,120800,330123565,1383,1383,1383,1382,206
20240322,120700,329838668,1383,1383,1383,1383,3
20240322,120600,329834519,1382,1382,1382,1382,0
20240322,120500,329834519,1382,1382,1382,1382,0
20240322,120400,329834519,1382,1382,1382,1382,200
20240322,120300,329558119,1382,1382,1382,1382,19
20240322,120200,329531861,1382,1383,1383,1382,28
20240322,120100,329493158,1383,1383,1383,1383,200
20240322,120000,329216558,1383,1383,1383,1383,8
20240322,115900,329205494,1382,1383,1383,1382,2
20240322,115800,329202729,1382,1382,1382,1382,0
20240322,115700,329202729,1382,1382,1382,1382,0
20240322,115600,329202729,1382,1383,1383,1382,249
20240322,115500,328858403,1382,1383,1383,1382,101
20240322,115400,328718721,1383,1383,1383,1383,1234
20240322,115300,327012099,1383,1383,1383,1383,0
20240322,115200,327012099,1383,1383,1383,1383,0
20240322,115100,327012099,1383,1383,1383,1383,1
20240322,115000,327010716,1384,1384,1384,1384,30
20240322,114900,326969196,1384,1384,1384,1384,0
20240322,114800,326969196,1384,1384,1384,1384,1
20240322,114700,326967812,1383,1383,1383,1383,0
20240322,114600,326967812,1383,1384,1384,1383,2060
20240322,114500,324116773,1384,1383,1384,1383,5522
20240322,114400,316474326,1382,1382,1382,1382,0
20240322,114300,316474326,1382,1382,1382,1382,1
20240322,114200,316472944,1384,1384,1384,1384,3
20240322,114100,316468792,1381,1381,1381,1381,182
20240322,114000,316217450,1381,1381,1381,1381,0
20240322,113900,316217450,1381,1380,1383,1380,13
20240322,113800,316199497,1380,1382,1382,1380,3881
20240322,113700,310841621,1384,1384,1384,1384,44
20240322,113600,310780725,1384,1384,1384,1384,2
20240322,113500,310777957,1382,1384,1384,1382,1009
20240322,113400,309382103,1384,1384,1384,1384,4
20240322,113300,309376567,1382,1382,1382,1382,0
20240322,113200,309376567,1382,1382,1382,1382,1
20240322,113100,309375185,1384,1382,1384,1382,50
20240322,113000,309306005,1382,1382,1382,1382,500
20240322,112900,308615005,1381,1381,1381,1381,200
20240322,112800,308338805,1381,1381,1381,1381,0
20240322,112700,308338805,1381,1381,1381,1381,1
20240322,112600,308337424,1384,1384,1384,1384,800
20240322,112500,307230224,1381,1384,1384,1381,1474
20240322,112400,305194594,1381,1384,1384,1381,6
20240322,112300,305186305,1381,1381,1381,1381,0
20240322,112200,305186305,1381,1381,1381,1381,1050
20240322,112100,303736255,1381,1382,1382,1381,152
20240322,112000,303526192,1381,1382,1382,1381,515
20240322,111900,302814850,1382,1382,1382,1382,1001
20240322,111800,301431468,1381,1381,1381,1381,0
20240322,111700,301431468,1381,1381,1381,1381,2
20240322,111600,301428706,1381,1381,1381,1381,0
20240322,111500,301428706,1381,1382,1382,1381,1500
20240322,111400,299357106,1381,1381,1381,1381,0
20240322,111300,299357106,1381,1381,1381,1381,1
20240322,111200,299355725,1386,1386,1386,1386,1
20240322,111100,299354339,1381,1382,1382,1381,70
20240322,111000,299257600,1382,1382,1382,1382,50
20240322,110900,299188500,1381,1381,1386,1381,1442
20240322,110800,297194218,1386,1385,1386,1385,4
20240322,110700,297188676,1387,1387,1387,1387,0
20240322,110600,297188676,1387,1387,1387,1387,1
20240322,110500,297187289,1382,1383,1383,1380,3875
20240322,110400,291833386,1382,1384,1384,1382,3696
20240322,110300,286723963,1383,1383,1383,1383,0
20240322,110200,286723963,1383,1382,1383,1382,1340
20240322,110100,284871644,1382,1384,1384,1382,10327
20240322,110000,270587618,1384,1386,1386,1384,4061
20240322,105900,264966119,1387,1387,1387,1387,154
20240322,105800,264752521,1388,1388,1388,1388,11
20240322,105700,264737253,1388,1388,1388,1388,100
20240322,105600,264598453,1388,1388,1388,1388,0
20240322,105500,264598453,1388,1388,1388,1388,0
20240322,105400,264598453,1388,1386,1388,1386,149
20240322,105300,264391900,1386,1386,1386,1386,198
20240322,105200,264117472,1386,1388,1388,1386,2
20240322,105100,264114698,1386,1386,1388,1386,361
20240322,105000,263614313,1386,1386,1386,1386,552
20240322,104900,262849241,1386,1386,1386,1386,0
20240322,104800,262849241,1386,1386,1386,1386,0
20240322,104700,262849241,1386,1387,1387,1386,4000
20240322,104600,257304837,1388,1389,1389,1388,618
20240322,104500,256446973,1389,1395,1395,1389,313
20240322,104400,256012036,1396,1396,1396,1396,1
20240322,104300,256010640,1396,1390,1396,1389,2501
20240322,104200,252536316,1396,1395,1396,1395,2
20240322,104100,252533525,1389,1389,1389,1389,330
20240322,104000,252075155,1396,1389,1396,1389,101
20240322,103900,251934166,1396,1395,1396,1394,3
20240322,103800,251929981,1390,1396,1396,1390,3947
20240322,103700,246443641,1394,1397,1397,1394,5310
20240322,103600,239040147,1397,1395,1397,1395,5
20240322,103500,239033166,1395,1395,1395,1395,164
20240322,103400,238804386,1395,1395,1395,1395,100
20240322,103300,238664886,1395,1395,1395,1395,17
20240322,103200,238641171,1395,1395,1395,1395,0
20240322,103100,238641171,1395,1394,1395,1394,51
20240322,103000,238570076,1394,1394,1394,1394,50
20240322,102900,238500376,1394,1395,1395,1386,54
20240322,102800,238425497,1395,1392,1395,1382,27005
20240322,102700,200986985,1397,1397,1397,1397,0
20240322,102600,200986985,1397,1397,1397,1397,1
20240322,102500,200985588,1390,1392,1398,1390,657
20240322,102400,200071738,1400,1400,1400,1400,0
20240322,102300,200071738,1400,1399,1400,1390,15001
20240322,102200,179173345,1400,1400,1400,1400,953
20240322,102100,177839145,1400,1400,1400,1400,200
20240322,102000,177559145,1400,1400,1400,1400,500
20240322,101900,176859145,1399,1399,1399,1398,607
20240322,101800,176009959,1399,1399,1400,1399,5202
20240322,101700,168732359,1400,1400,1400,1400,0
20240322,101600,168732359,1400,1400,1400,1400,0
20240322,101500,168732359,1400,1396,1400,1395,6028
20240322,101400,160322579,1396,1397,1400,1396,487
20240322,101300,159642307,1400,1400,1400,1400,228
20240322,101200,159323107,1397,1397,1397,1397,21
20240322,101100,159293770,1400,1400,1400,1397,746
20240322,101000,158251046,1404,1404,1404,1404,0
20240322,100900,158251046,1404,1404,1404,1404,0
20240322,100800,158251046,1404,1403,1404,1400,504
20240322,100700,157543942,1403,1403,1403,1403,3
20240322,100600,157539733,1404,1404,1404,1404,44
20240322,100500,157477957,1404,1404,1404,1404,19
20240322,100400,157451281,1404,1404,1404,1404,8
20240322,100300,157440049,1404,1398,1404,1398,4
20240322,100200,157434451,1405,1405,1405,1405,100
20240322,100100,157293951,1405,1405,1405,1405,40
20240322,100000,157237751,1405,1399,1405,1399,1496
20240322,095900,155143845,1399,1399,1399,1399,1
20240322,095800,155142446,1397,1397,1397,1397,4
20240322,095700,155136858,1398,1397,1398,1397,5881
20240322,095600,146915808,1397,1397,1397,1397,250
20240322,095500,146566558,1396,1396,1396,1396,29
20240322,095400,146526074,1396,1396,1396,1396,3
20240322,095300,146521886,1397,1397,1397,1397,0
20240322,095200,146521886,1397,1396,1397,1396,101
20240322,095100,146380880,1396,1396,1396,1396,100
20240322,095000,146241280,1396,1396,1396,1395,1685
20240322,094900,143890700,1396,1396,1396,1396,301
20240322,094800,143470504,1396,1396,1396,1396,4
20240322,094700,143464920,1395,1395,1395,1395,1420
20240322,094600,141484020,1395,1394,1395,1394,200
20240322,094500,141205112,1397,1397,1397,1397,2
20240322,094400,141202318,1397,1393,1397,1393,101
20240322,094300,141061621,1393,1393,1393,1393,729
20240322,094200,140046124,1393,1393,1393,1393,5
20240322,094100,140039159,1397,1397,1397,1397,1
20240322,094000,140037762,1398,1398,1398,1398,30
20240322,093900,139995822,1398,1394,1398,1393,504
20240322,093800,139293519,1398,1398,1398,1398,4
20240322,093700,139287927,1397,1397,1397,1397,100
20240322,093600,139148227,1398,1398,1398,1398,97
20240322,093500,139012621,1397,1397,1397,1397,200
20240322,093400,138733221,1396,1396,1396,1395,1263
20240322,093300,136970110,1396,1399,1399,1396,1428
20240322,093200,134974791,1400,1400,1400,1400,4
20240322,093100,134969191,1405,1405,1405,1405,0
20240322,093000,134969191,1405,1403,1405,1403,2000
20240322,092900,132159591,1405,1405,1405,1405,0
20240322,092800,132159591,1405,1405,1405,1405,0
20240322,092700,132159591,1405,1404,1405,1404,2219
20240322,092600,129044111,1405,1394,1405,1393,1211
20240322,092500,127356095,1395,1395,1395,1395,1
20240322,092400,127354700,1393,1393,1393,1393,810
20240322,092300,126226370,1393,1391,1393,1386,4782
20240322,092200,119581440,1392,1399,1399,1392,44011
20240322,092100,58076965,1399,1401,1401,1399,6494
20240322,092000,48983974,1401,1402,1405,1401,6392
20240322,091900,40022887,1405,1405,1405,1405,3
20240322,091800,40018672,1405,1405,1405,1402,1027
20240322,091700,38578797,1402,1404,1404,1402,2804
20240322,091600,34645518,1405,1405,1405,1405,26
20240322,091500,34608988,1410,1410,1410,1410,28
20240322,091400,34569508,1405,1405,1411,1405,464
20240322,091300,33917582,1405,1410,1411,1405,1110
20240322,091200,32357979,1410,1410,1410,1405,5871
20240322,091100,24101063,1410,1410,1411,1410,1105
20240322,091000,22542013,1409,1413,1413,1409,3486
20240322,090900,17624758,1418,1418,1418,1418,157
20240322,090800,17402132,1419,1419,1419,1419,0
20240322,090700,17402132,1419,1419,1419,1419,300
20240322,090600,16976432,1419,1413,1419,1412,1329
20240322,090500,15096147,1415,1420,1420,1415,933
20240322,090400,13772240,1420,1420,1420,1420,14
20240322,090300,13752360,1424,1423,1424,1416,638
20240322,090200,12848874,1424,1423,1424,1423,1246
20240322,090100,11075070,1425,1424,1425,1424,1299
20240322,090000,9224015,1425,1425,1425,1424,6183