KissMeData/084870/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,195200,88663178,1687,1687,1687,1687,370
20240322,195100,88663178,1687,1687,1687,1687,0
20240322,195000,88663178,1687,1687,1687,1687,0
20240322,194900,88663178,1687,1687,1687,1687,0
20240322,194800,88663178,1687,1687,1687,1687,0
20240322,194700,88663178,1687,1687,1687,1687,0
20240322,194600,88663178,1687,1687,1687,1687,0
20240322,194500,88663178,1687,1687,1687,1687,0
20240322,194400,88663178,1687,1687,1687,1687,0
20240322,194300,88663178,1687,1687,1687,1687,0
20240322,194200,88663178,1687,1687,1687,1687,0
20240322,194100,88663178,1687,1687,1687,1687,0
20240322,194000,88663178,1687,1687,1687,1687,0
20240322,193900,88663178,1687,1687,1687,1687,0
20240322,193800,88663178,1687,1687,1687,1687,0
20240322,193700,88663178,1687,1687,1687,1687,0
20240322,193600,88663178,1687,1687,1687,1687,0
20240322,193500,88663178,1687,1687,1687,1687,0
20240322,193400,88663178,1687,1687,1687,1687,0
20240322,193300,88663178,1687,1687,1687,1687,0
20240322,193200,88663178,1687,1687,1687,1687,0
20240322,193100,88663178,1687,1687,1687,1687,0
20240322,193000,88663178,1687,1687,1687,1687,0
20240322,192900,88663178,1687,1687,1687,1687,0
20240322,192800,88663178,1687,1687,1687,1687,0
20240322,192700,88663178,1687,1687,1687,1687,0
20240322,192600,88663178,1687,1687,1687,1687,0
20240322,192500,88663178,1687,1687,1687,1687,0
20240322,192400,88663178,1687,1687,1687,1687,0
20240322,192300,88663178,1687,1687,1687,1687,0
20240322,192200,88663178,1687,1687,1687,1687,370
20240322,192100,88663178,1687,1687,1687,1687,0
20240322,192000,88663178,1687,1687,1687,1687,0
20240322,191900,88663178,1687,1687,1687,1687,0
20240322,191800,88663178,1687,1687,1687,1687,0
20240322,191700,88663178,1687,1687,1687,1687,0
20240322,191600,88663178,1687,1687,1687,1687,0
20240322,191500,88663178,1687,1687,1687,1687,0
20240322,191400,88663178,1687,1687,1687,1687,0
20240322,191300,88663178,1687,1687,1687,1687,0
20240322,191200,88663178,1687,1687,1687,1687,0
20240322,191100,88663178,1687,1687,1687,1687,0
20240322,191000,88663178,1687,1687,1687,1687,0
20240322,190900,88663178,1687,1687,1687,1687,0
20240322,190800,88663178,1687,1687,1687,1687,0
20240322,190700,88663178,1687,1687,1687,1687,0
20240322,190600,88663178,1687,1687,1687,1687,0
20240322,190500,88663178,1687,1687,1687,1687,0
20240322,190400,88663178,1687,1687,1687,1687,0
20240322,190300,88663178,1687,1687,1687,1687,0
20240322,190200,88663178,1687,1687,1687,1687,0
20240322,190100,88663178,1687,1687,1687,1687,0
20240322,190000,88663178,1687,1687,1687,1687,0
20240322,185900,88663178,1687,1687,1687,1687,0
20240322,185800,88663178,1687,1687,1687,1687,0
20240322,185700,88663178,1687,1687,1687,1687,0
20240322,185600,88663178,1687,1687,1687,1687,0
20240322,185500,88663178,1687,1687,1687,1687,0
20240322,185400,88663178,1687,1687,1687,1687,0
20240322,185300,88663178,1687,1687,1687,1687,0
20240322,185200,88663178,1687,1687,1687,1687,370
20240322,185100,88663178,1687,1687,1687,1687,0
20240322,185000,88663178,1687,1687,1687,1687,0
20240322,184900,88663178,1687,1687,1687,1687,0
20240322,184800,88663178,1687,1687,1687,1687,0
20240322,184700,88663178,1687,1687,1687,1687,0
20240322,184600,88663178,1687,1687,1687,1687,0
20240322,184500,88663178,1687,1687,1687,1687,0
20240322,184400,88663178,1687,1687,1687,1687,0
20240322,184300,88663178,1687,1687,1687,1687,0
20240322,184200,88663178,1687,1687,1687,1687,0
20240322,184100,88663178,1687,1687,1687,1687,0
20240322,184000,88663178,1687,1687,1687,1687,0
20240322,183900,88663178,1687,1687,1687,1687,0
20240322,183800,88663178,1687,1687,1687,1687,0
20240322,183700,88663178,1687,1687,1687,1687,0
20240322,183600,88663178,1687,1687,1687,1687,0
20240322,183500,88663178,1687,1687,1687,1687,0
20240322,183400,88663178,1687,1687,1687,1687,0
20240322,183300,88663178,1687,1687,1687,1687,0
20240322,183200,88663178,1687,1687,1687,1687,0
20240322,183100,88663178,1687,1687,1687,1687,0
20240322,183000,88663178,1687,1687,1687,1687,0
20240322,182900,88663178,1687,1687,1687,1687,0
20240322,182800,88663178,1687,1687,1687,1687,0
20240322,182700,88663178,1687,1687,1687,1687,0
20240322,182600,88663178,1687,1687,1687,1687,0
20240322,182500,88663178,1687,1687,1687,1687,0
20240322,182400,88663178,1687,1687,1687,1687,0
20240322,182300,88663178,1687,1687,1687,1687,0
20240322,182200,88663178,1687,1687,1687,1687,370
20240322,182100,88663178,1687,1687,1687,1687,0
20240322,182000,88663178,1687,1687,1687,1687,0
20240322,181900,88663178,1687,1687,1687,1687,0
20240322,181800,88663178,1687,1687,1687,1687,0
20240322,181700,88663178,1687,1687,1687,1687,0
20240322,181600,88663178,1687,1687,1687,1687,0
20240322,181500,88663178,1687,1687,1687,1687,0
20240322,181400,88663178,1687,1687,1687,1687,0
20240322,181300,88663178,1687,1687,1687,1687,0
20240322,181200,88663178,1687,1687,1687,1687,0
20240322,181100,88663178,1687,1687,1687,1687,0
20240322,181000,88663178,1687,1687,1687,1687,0
20240322,180900,88663178,1687,1687,1687,1687,0
20240322,180800,88663178,1687,1687,1687,1687,0
20240322,180700,88663178,1687,1687,1687,1687,0
20240322,180600,88663178,1687,1687,1687,1687,0
20240322,180500,88663178,1687,1687,1687,1687,0
20240322,180400,88663178,1687,1687,1687,1687,0
20240322,180300,88663178,1687,1687,1687,1687,0
20240322,180200,88663178,1687,1687,1687,1687,0
20240322,180100,88663178,1687,1687,1687,1687,0
20240322,180000,88663178,1687,1687,1687,1687,0
20240322,175900,88663178,1687,1687,1687,1687,0
20240322,175800,88663178,1687,1687,1687,1687,0
20240322,175700,88663178,1687,1687,1687,1687,0
20240322,175600,88663178,1687,1687,1687,1687,0
20240322,175500,88663178,1687,1687,1687,1687,0
20240322,175400,88663178,1687,1687,1687,1687,0
20240322,175300,88663178,1687,1687,1687,1687,0
20240322,175200,88663178,1687,1687,1687,1687,370
20240322,175100,88663178,1687,1687,1687,1687,0
20240322,175000,88663178,1687,1687,1687,1687,0
20240322,174900,88663178,1687,1687,1687,1687,0
20240322,174800,88663178,1687,1687,1687,1687,0
20240322,174700,88663178,1687,1687,1687,1687,0
20240322,174600,88663178,1687,1687,1687,1687,0
20240322,174500,88663178,1687,1687,1687,1687,0
20240322,174400,88663178,1687,1687,1687,1687,0
20240322,174300,88663178,1687,1687,1687,1687,0
20240322,174200,88663178,1687,1687,1687,1687,0
20240322,174100,88663178,1687,1687,1687,1687,0
20240322,174000,88663178,1687,1687,1687,1687,0
20240322,173900,88663178,1687,1687,1687,1687,0
20240322,173800,88663178,1687,1687,1687,1687,0
20240322,173700,88663178,1687,1687,1687,1687,0
20240322,173600,88663178,1687,1687,1687,1687,0
20240322,173500,88663178,1687,1687,1687,1687,0
20240322,173400,88663178,1687,1687,1687,1687,0
20240322,173300,88663178,1687,1687,1687,1687,0
20240322,173200,88663178,1687,1687,1687,1687,0
20240322,173100,88663178,1687,1687,1687,1687,0
20240322,173000,88663178,1687,1687,1687,1687,0
20240322,172900,88663178,1687,1687,1687,1687,0
20240322,172800,88663178,1687,1687,1687,1687,0
20240322,172700,88663178,1687,1687,1687,1687,0
20240322,172600,88663178,1687,1687,1687,1687,0
20240322,172500,88663178,1687,1687,1687,1687,0
20240322,172400,88663178,1687,1687,1687,1687,0
20240322,172300,88663178,1687,1687,1687,1687,0
20240322,172200,88663178,1687,1687,1687,1687,370
20240322,172100,88663178,1687,1687,1687,1687,0
20240322,172000,88663178,1687,1687,1687,1687,0
20240322,171900,88663178,1687,1687,1687,1687,0
20240322,171800,88663178,1687,1687,1687,1687,0
20240322,171700,88663178,1687,1687,1687,1687,0
20240322,171600,88663178,1687,1687,1687,1687,0
20240322,171500,88663178,1687,1687,1687,1687,0
20240322,171400,88663178,1687,1687,1687,1687,0
20240322,171300,88663178,1687,1687,1687,1687,0
20240322,171200,88663178,1687,1687,1687,1687,0
20240322,171100,88663178,1687,1687,1687,1687,0
20240322,171000,88663178,1687,1687,1687,1687,0
20240322,170900,88663178,1687,1687,1687,1687,0
20240322,170800,88663178,1687,1687,1687,1687,0
20240322,170700,88663178,1687,1687,1687,1687,0
20240322,170600,88663178,1687,1687,1687,1687,0
20240322,170500,88663178,1687,1687,1687,1687,0
20240322,170400,88663178,1687,1687,1687,1687,0
20240322,170300,88663178,1687,1687,1687,1687,0
20240322,170200,88663178,1687,1687,1687,1687,0
20240322,170100,88663178,1687,1687,1687,1687,0
20240322,170000,88663178,1687,1687,1687,1687,0
20240322,165900,88663178,1687,1687,1687,1687,0
20240322,165800,88663178,1687,1687,1687,1687,0
20240322,165700,88663178,1687,1687,1687,1687,0
20240322,165600,88663178,1687,1687,1687,1687,0
20240322,165500,88663178,1687,1687,1687,1687,0
20240322,165400,88663178,1687,1687,1687,1687,0
20240322,165300,88663178,1687,1687,1687,1687,0
20240322,165200,88663178,1687,1687,1687,1687,370
20240322,165100,88663178,1687,1687,1687,1687,0
20240322,165000,88663178,1687,1687,1687,1687,0
20240322,164900,88663178,1687,1687,1687,1687,0
20240322,164800,88663178,1687,1687,1687,1687,0
20240322,164700,88663178,1687,1687,1687,1687,0
20240322,164600,88663178,1687,1687,1687,1687,0
20240322,164500,88663178,1687,1687,1687,1687,0
20240322,164400,88663178,1687,1687,1687,1687,0
20240322,164300,88663178,1687,1687,1687,1687,0
20240322,164200,88663178,1687,1687,1687,1687,0
20240322,164100,88663178,1687,1687,1687,1687,0
20240322,164000,88663178,1687,1687,1687,1687,0
20240322,163900,88663178,1687,1687,1687,1687,0
20240322,163800,88663178,1687,1687,1687,1687,0
20240322,163700,88663178,1687,1687,1687,1687,0
20240322,163600,88663178,1687,1687,1687,1687,0
20240322,163500,88663178,1687,1687,1687,1687,0
20240322,163400,88663178,1687,1687,1687,1687,0
20240322,163300,88663178,1687,1687,1687,1687,0
20240322,163200,88663178,1687,1687,1687,1687,0
20240322,163100,88663178,1687,1687,1687,1687,0
20240322,163000,88663178,1687,1687,1687,1687,0
20240322,162900,88663178,1687,1687,1687,1687,0
20240322,162800,88663178,1687,1687,1687,1687,0
20240322,162700,88663178,1687,1687,1687,1687,0
20240322,162600,88663178,1687,1687,1687,1687,0
20240322,162500,88663178,1687,1687,1687,1687,0
20240322,162400,88663178,1687,1687,1687,1687,0
20240322,162300,88663178,1687,1687,1687,1687,0
20240322,162200,88663178,1687,1687,1687,1687,370
20240322,162100,88663178,1687,1687,1687,1687,0
20240322,162000,88663178,1687,1687,1687,1687,0
20240322,161900,88663178,1687,1687,1687,1687,0
20240322,161800,88663178,1687,1687,1687,1687,0
20240322,161700,88663178,1687,1687,1687,1687,0
20240322,161600,88663178,1687,1687,1687,1687,0
20240322,161500,88663178,1687,1687,1687,1687,0
20240322,161400,88663178,1687,1687,1687,1687,0
20240322,161300,88663178,1687,1687,1687,1687,0
20240322,161200,88663178,1687,1687,1687,1687,0
20240322,161100,88663178,1687,1687,1687,1687,0
20240322,161000,88663178,1687,1687,1687,1687,0
20240322,160900,88663178,1687,1687,1687,1687,0
20240322,160800,88663178,1687,1687,1687,1687,0
20240322,160700,88663178,1687,1687,1687,1687,0
20240322,160600,88663178,1687,1687,1687,1687,0
20240322,160500,88663178,1687,1687,1687,1687,0
20240322,160400,88663178,1687,1687,1687,1687,0
20240322,160300,88663178,1687,1687,1687,1687,0
20240322,160200,88663178,1687,1687,1687,1687,0
20240322,160100,88663178,1687,1687,1687,1687,0
20240322,160000,88663178,1687,1687,1687,1687,0
20240322,155900,88663178,1687,1687,1687,1687,0
20240322,155800,88663178,1687,1687,1687,1687,0
20240322,155700,88663178,1687,1687,1687,1687,0
20240322,155600,88663178,1687,1687,1687,1687,0
20240322,155500,88663178,1687,1687,1687,1687,0
20240322,155400,88663178,1687,1687,1687,1687,0
20240322,155300,88663178,1687,1687,1687,1687,0
20240322,155200,88663178,1687,1687,1687,1687,370
20240322,155100,88663178,1687,1687,1687,1687,0
20240322,155000,88663178,1687,1687,1687,1687,0
20240322,154900,88663178,1687,1687,1687,1687,0
20240322,154800,88663178,1687,1687,1687,1687,0
20240322,154700,88663178,1687,1687,1687,1687,0
20240322,154600,88663178,1687,1687,1687,1687,0
20240322,154500,88663178,1687,1687,1687,1687,0
20240322,154400,88663178,1687,1687,1687,1687,0
20240322,154300,88663178,1687,1687,1687,1687,0
20240322,154200,88663178,1687,1687,1687,1687,0
20240322,154100,88663178,1687,1687,1687,1687,0
20240322,154000,88663178,1687,1687,1687,1687,0
20240322,153900,88663178,1687,1687,1687,1687,0
20240322,153800,88663178,1687,1687,1687,1687,0
20240322,153700,88663178,1687,1687,1687,1687,0
20240322,153600,88663178,1687,1687,1687,1687,0
20240322,153500,88663178,1687,1687,1687,1687,0
20240322,153400,88663178,1687,1687,1687,1687,0
20240322,153300,88663178,1687,1687,1687,1687,0
20240322,153200,88663178,1687,1687,1687,1687,0
20240322,153100,88663178,1687,1687,1687,1687,0
20240322,153000,88663178,1687,1687,1687,1687,370
20240322,152900,88038988,1687,1687,1687,1687,0
20240322,152800,88038988,1687,1687,1687,1687,0
20240322,152700,88038988,1687,1687,1687,1687,0
20240322,152600,88038988,1687,1687,1687,1687,0
20240322,152500,88038988,1687,1687,1687,1687,0
20240322,152400,88038988,1687,1687,1687,1687,0
20240322,152300,88038988,1687,1687,1687,1687,0
20240322,152200,88038988,1687,1687,1687,1687,0
20240322,152100,88038988,1687,1687,1687,1687,0
20240322,152000,88038988,1687,1687,1687,1687,0
20240322,151900,88038988,1687,1687,1687,1687,0
20240322,151800,88038988,1687,1687,1687,1687,0
20240322,151700,88038988,1687,1687,1687,1687,0
20240322,151600,88038988,1687,1687,1687,1687,11
20240322,151500,88020431,1688,1687,1688,1687,29
20240322,151400,87971490,1688,1688,1688,1688,0
20240322,151300,87971490,1688,1688,1688,1688,25
20240322,151200,87929290,1687,1687,1687,1687,28
20240322,151100,87882054,1687,1687,1687,1687,0
20240322,151000,87882054,1687,1685,1687,1685,46
20240322,150900,87804508,1687,1687,1687,1687,0
20240322,150800,87804508,1687,1687,1687,1687,2
20240322,150700,87801134,1687,1687,1687,1687,0
20240322,150600,87801134,1687,1686,1687,1686,51
20240322,150500,87715146,1686,1686,1686,1686,0
20240322,150400,87715146,1686,1686,1686,1686,0
20240322,150300,87715146,1686,1686,1686,1686,0
20240322,150200,87715146,1686,1686,1686,1686,0
20240322,150100,87715146,1686,1686,1686,1686,8
20240322,150000,87701658,1685,1685,1685,1685,0
20240322,145900,87701658,1685,1685,1685,1685,1
20240322,145800,87699973,1685,1685,1685,1685,0
20240322,145700,87699973,1685,1685,1685,1685,0
20240322,145600,87699973,1685,1685,1685,1685,0
20240322,145500,87699973,1685,1686,1686,1685,64
20240322,145400,87592113,1687,1687,1687,1687,0
20240322,145300,87592113,1687,1688,1688,1687,429
20240322,145200,86867981,1690,1688,1690,1688,2
20240322,145100,86864603,1690,1690,1690,1690,0
20240322,145000,86864603,1690,1690,1690,1690,0
20240322,144900,86864603,1690,1690,1690,1690,0
20240322,144800,86864603,1690,1690,1690,1690,0
20240322,144700,86864603,1690,1690,1690,1690,0
20240322,144600,86864603,1690,1689,1690,1689,2436
20240322,144500,82748113,1690,1690,1690,1690,0
20240322,144400,82748113,1690,1690,1690,1690,0
20240322,144300,82748113,1690,1690,1690,1690,0
20240322,144200,82748113,1690,1690,1690,1690,0
20240322,144100,82748113,1690,1690,1690,1690,177
20240322,144000,82448983,1690,1690,1690,1690,84
20240322,143900,82307023,1685,1685,1685,1685,2
20240322,143800,82303653,1685,1685,1690,1685,2195
20240322,143700,78603441,1685,1685,1685,1685,0
20240322,143600,78603441,1685,1684,1685,1684,200
20240322,143500,78266444,1685,1685,1685,1685,444
20240322,143400,77518304,1685,1685,1685,1685,0
20240322,143300,77518304,1685,1685,1685,1685,0
20240322,143200,77518304,1685,1685,1685,1685,0
20240322,143100,77518304,1685,1685,1685,1685,0
20240322,143000,77518304,1685,1685,1685,1685,0
20240322,142900,77518304,1685,1685,1685,1685,0
20240322,142800,77518304,1685,1685,1685,1685,0
20240322,142700,77518304,1685,1685,1685,1685,0
20240322,142600,77518304,1685,1684,1685,1684,100
20240322,142500,77349859,1684,1684,1684,1684,0
20240322,142400,77349859,1684,1684,1684,1684,944
20240322,142300,75760163,1684,1684,1684,1684,0
20240322,142200,75760163,1684,1684,1684,1684,0
20240322,142100,75760163,1684,1684,1684,1684,0
20240322,142000,75760163,1684,1683,1684,1683,84
20240322,141900,75618790,1683,1683,1683,1683,0
20240322,141800,75618790,1683,1683,1683,1683,0
20240322,141700,75618790,1683,1683,1683,1683,0
20240322,141600,75618790,1683,1683,1683,1683,0
20240322,141500,75618790,1683,1683,1683,1683,0
20240322,141400,75618790,1683,1683,1683,1683,0
20240322,141300,75618790,1683,1682,1683,1682,444
20240322,141200,74871548,1683,1683,1683,1683,0
20240322,141100,74871548,1683,1683,1683,1683,0
20240322,141000,74871548,1683,1683,1683,1683,3
20240322,140900,74866499,1680,1680,1680,1680,566
20240322,140800,73915619,1680,1680,1680,1680,0
20240322,140700,73915619,1680,1680,1680,1680,434
20240322,140600,73186499,1680,1680,1680,1680,0
20240322,140500,73186499,1680,1680,1680,1680,10
20240322,140400,73169699,1683,1683,1683,1683,0
20240322,140300,73169699,1683,1683,1683,1683,0
20240322,140200,73169699,1683,1683,1683,1683,444
20240322,140100,72422447,1683,1683,1683,1683,0
20240322,140000,72422447,1683,1683,1683,1683,84
20240322,135900,72281075,1680,1680,1680,1680,0
20240322,135800,72281075,1680,1680,1680,1680,0
20240322,135700,72281075,1680,1680,1680,1680,0
20240322,135600,72281075,1680,1680,1680,1680,0
20240322,135500,72281075,1680,1680,1680,1680,0
20240322,135400,72281075,1680,1680,1680,1680,0
20240322,135300,72281075,1680,1680,1680,1680,0
20240322,135200,72281075,1680,1680,1680,1680,0
20240322,135100,72281075,1680,1680,1680,1680,0
20240322,135000,72281075,1680,1680,1680,1680,0
20240322,134900,72281075,1680,1680,1680,1680,0
20240322,134800,72281075,1680,1680,1680,1680,0
20240322,134700,72281075,1680,1679,1680,1679,2335
20240322,134600,68360429,1676,1675,1676,1675,753
20240322,134500,67098653,1675,1675,1675,1675,14
20240322,134400,67075203,1675,1675,1675,1675,23
20240322,134300,67036678,1675,1675,1675,1675,0
20240322,134200,67036678,1675,1675,1675,1675,2
20240322,134100,67033328,1675,1675,1675,1675,5
20240322,134000,67024953,1675,1676,1676,1675,105
20240322,133900,66848994,1675,1675,1675,1675,1
20240322,133800,66847319,1675,1675,1675,1675,0
20240322,133700,66847319,1675,1675,1675,1675,0
20240322,133600,66847319,1675,1675,1675,1675,8
20240322,133500,66833919,1675,1675,1675,1675,0
20240322,133400,66833919,1675,1675,1675,1675,0
20240322,133300,66833919,1675,1675,1675,1675,32
20240322,133200,66780319,1675,1675,1675,1675,0
20240322,133100,66780319,1675,1675,1675,1675,0
20240322,133000,66780319,1675,1675,1675,1675,19
20240322,132900,66748494,1675,1675,1675,1675,0
20240322,132800,66748494,1675,1675,1675,1675,161
20240322,132700,66478819,1675,1675,1675,1675,0
20240322,132600,66478819,1675,1675,1675,1675,0
20240322,132500,66478819,1675,1675,1675,1675,0
20240322,132400,66478819,1675,1675,1675,1675,9
20240322,132300,66463744,1675,1675,1675,1675,0
20240322,132200,66463744,1675,1675,1675,1675,0
20240322,132100,66463744,1675,1675,1675,1675,0
20240322,132000,66463744,1675,1675,1675,1675,84
20240322,131900,66323044,1675,1675,1675,1675,84
20240322,131800,66182344,1665,1665,1665,1665,0
20240322,131700,66182344,1665,1665,1665,1665,0
20240322,131600,66182344,1665,1665,1665,1665,0
20240322,131500,66182344,1665,1665,1665,1665,36
20240322,131400,66122404,1665,1665,1665,1665,0
20240322,131300,66122404,1665,1665,1665,1665,0
20240322,131200,66122404,1665,1665,1665,1665,0
20240322,131100,66122404,1665,1665,1665,1665,0
20240322,131000,66122404,1665,1665,1665,1665,0
20240322,130900,66122404,1665,1665,1665,1665,0
20240322,130800,66122404,1665,1665,1665,1665,200
20240322,130700,65789404,1665,1665,1665,1665,2000
20240322,130600,62459404,1665,1665,1665,1665,0
20240322,130500,62459404,1665,1665,1665,1665,0
20240322,130400,62459404,1665,1665,1665,1665,0
20240322,130300,62459404,1665,1665,1665,1665,7800
20240322,130200,49472404,1665,1665,1665,1665,0
20240322,130100,49472404,1665,1665,1665,1665,0
20240322,130000,49472404,1665,1665,1665,1665,84
20240322,125900,49332544,1653,1653,1653,1653,0
20240322,125800,49332544,1653,1653,1653,1653,410
20240322,125700,48654814,1653,1655,1656,1653,726
20240322,125600,47453804,1660,1665,1665,1660,406
20240322,125500,46779149,1666,1669,1669,1666,1803
20240322,125400,43770712,1670,1670,1670,1670,692
20240322,125300,42615072,1679,1679,1679,1679,0
20240322,125200,42615072,1679,1679,1679,1679,1
20240322,125100,42613393,1669,1669,1669,1669,0
20240322,125000,42613393,1669,1669,1669,1669,0
20240322,124900,42613393,1669,1669,1669,1669,0
20240322,124800,42613393,1669,1669,1669,1669,0
20240322,124700,42613393,1669,1669,1669,1669,0
20240322,124600,42613393,1669,1669,1669,1669,0
20240322,124500,42613393,1669,1669,1669,1669,0
20240322,124400,42613393,1669,1670,1670,1669,1091
20240322,124300,40791615,1671,1671,1671,1671,350
20240322,124200,40206765,1679,1675,1679,1671,735
20240322,124100,38976732,1675,1675,1675,1675,0
20240322,124000,38976732,1675,1679,1679,1675,132
20240322,123900,38755296,1675,1675,1675,1675,0
20240322,123800,38755296,1675,1675,1675,1675,0
20240322,123700,38755296,1675,1675,1675,1675,0
20240322,123600,38755296,1675,1675,1675,1675,0
20240322,123500,38755296,1675,1675,1675,1675,86
20240322,123400,38611246,1672,1672,1672,1672,0
20240322,123300,38611246,1672,1672,1672,1672,0
20240322,123200,38611246,1672,1672,1672,1672,0
20240322,123100,38611246,1672,1672,1672,1672,0
20240322,123000,38611246,1672,1672,1672,1672,0
20240322,122900,38611246,1672,1672,1672,1672,0
20240322,122800,38611246,1672,1672,1672,1672,3494
20240322,122700,32769278,1672,1672,1672,1672,0
20240322,122600,32769278,1672,1672,1672,1672,0
20240322,122500,32769278,1672,1672,1672,1672,444
20240322,122400,32026910,1672,1672,1672,1672,0
20240322,122300,32026910,1672,1672,1672,1672,0
20240322,122200,32026910,1672,1672,1672,1672,0
20240322,122100,32026910,1672,1672,1672,1672,0
20240322,122000,32026910,1672,1672,1672,1672,84
20240322,121900,31886462,1671,1671,1671,1671,0
20240322,121800,31886462,1671,1671,1671,1671,0
20240322,121700,31886462,1671,1671,1671,1671,0
20240322,121600,31886462,1671,1671,1671,1671,0
20240322,121500,31886462,1671,1671,1671,1671,0
20240322,121400,31886462,1671,1671,1671,1671,0
20240322,121300,31886462,1671,1671,1671,1671,0
20240322,121200,31886462,1671,1671,1671,1671,0
20240322,121100,31886462,1671,1671,1671,1671,0
20240322,121000,31886462,1671,1671,1671,1671,0
20240322,120900,31886462,1671,1671,1671,1671,13
20240322,120800,31864739,1671,1671,1671,1671,0
20240322,120700,31864739,1671,1671,1671,1671,0
20240322,120600,31864739,1671,1671,1671,1671,0
20240322,120500,31864739,1671,1671,1671,1671,3
20240322,120400,31859726,1671,1671,1671,1671,63
20240322,120300,31754453,1671,1671,1671,1671,0
20240322,120200,31754453,1671,1671,1671,1671,0
20240322,120100,31754453,1671,1671,1671,1671,0
20240322,120000,31754453,1671,1671,1671,1671,84
20240322,115900,31614089,1669,1669,1669,1669,0
20240322,115800,31614089,1669,1669,1669,1669,92
20240322,115700,31460541,1669,1669,1669,1669,20
20240322,115600,31427161,1669,1669,1669,1669,835
20240322,115500,30033546,1669,1669,1669,1669,0
20240322,115400,30033546,1669,1669,1669,1669,0
20240322,115300,30033546,1669,1669,1669,1669,0
20240322,115200,30033546,1669,1669,1669,1669,4
20240322,115100,30026870,1671,1671,1671,1671,0
20240322,115000,30026870,1671,1671,1671,1671,0
20240322,114900,30026870,1671,1671,1671,1671,0
20240322,114800,30026870,1671,1671,1671,1671,0
20240322,114700,30026870,1671,1671,1671,1671,0
20240322,114600,30026870,1671,1671,1671,1671,0
20240322,114500,30026870,1671,1671,1671,1671,0
20240322,114400,30026870,1671,1671,1671,1671,0
20240322,114300,30026870,1671,1671,1671,1671,0
20240322,114200,30026870,1671,1671,1671,1671,445
20240322,114100,29283275,1670,1670,1670,1670,0
20240322,114000,29283275,1670,1670,1670,1670,85
20240322,113900,29141325,1670,1670,1670,1670,0
20240322,113800,29141325,1670,1669,1670,1669,70
20240322,113700,29024485,1669,1669,1669,1669,270
20240322,113600,28573855,1669,1669,1669,1669,1
20240322,113500,28572186,1671,1671,1671,1671,0
20240322,113400,28572186,1671,1671,1671,1671,0
20240322,113300,28572186,1671,1671,1671,1671,0
20240322,113200,28572186,1671,1669,1671,1669,30
20240322,113100,28522076,1669,1669,1669,1669,20
20240322,113000,28488696,1669,1669,1669,1669,0
20240322,112900,28488696,1669,1669,1669,1669,0
20240322,112800,28488696,1669,1671,1671,1669,31
20240322,112700,28436897,1672,1672,1672,1672,0
20240322,112600,28436897,1672,1672,1672,1672,0
20240322,112500,28436897,1672,1672,1672,1672,0
20240322,112400,28436897,1672,1672,1672,1672,0
20240322,112300,28436897,1672,1672,1672,1672,3
20240322,112200,28431881,1672,1672,1672,1672,0
20240322,112100,28431881,1672,1669,1672,1669,1146
20240322,112000,26516957,1669,1672,1672,1669,189
20240322,111900,26201261,1669,1669,1670,1669,1000
20240322,111800,24531901,1672,1672,1672,1672,0
20240322,111700,24531901,1672,1672,1672,1672,1
20240322,111600,24530229,1669,1669,1669,1669,0
20240322,111500,24530229,1669,1669,1669,1669,0
20240322,111400,24530229,1669,1669,1669,1669,500
20240322,111300,23695729,1666,1666,1666,1666,0
20240322,111200,23695729,1666,1666,1666,1666,0
20240322,111100,23695729,1666,1673,1673,1666,445
20240322,111000,22951251,1673,1673,1673,1673,0
20240322,110900,22951251,1673,1665,1673,1665,848
20240322,110800,21539266,1665,1665,1665,1665,308
20240322,110700,21026446,1666,1666,1666,1665,37
20240322,110600,20964826,1670,1670,1670,1670,14
20240322,110500,20941446,1665,1665,1665,1665,31
20240322,110400,20889831,1669,1665,1669,1665,39
20240322,110300,20824892,1665,1665,1665,1665,0
20240322,110200,20824892,1665,1660,1665,1660,66
20240322,110100,20715102,1660,1660,1660,1660,400
20240322,110000,20051102,1660,1660,1660,1660,85
20240322,105900,19910002,1659,1659,1659,1659,22
20240322,105800,19873504,1660,1659,1660,1659,129
20240322,105700,19659492,1659,1659,1659,1659,0
20240322,105600,19659492,1659,1659,1659,1659,0
20240322,105500,19659492,1659,1659,1659,1659,0
20240322,105400,19659492,1659,1655,1659,1655,60
20240322,105300,19560153,1650,1650,1650,1650,0
20240322,105200,19560153,1650,1650,1650,1650,0
20240322,105100,19560153,1650,1650,1655,1650,4726
20240322,105000,11761443,1649,1649,1649,1649,0
20240322,104900,11761443,1649,1649,1649,1649,0
20240322,104800,11761443,1649,1649,1649,1649,0
20240322,104700,11761443,1649,1649,1649,1649,0
20240322,104600,11761443,1649,1649,1649,1649,0
20240322,104500,11761443,1649,1649,1649,1649,0
20240322,104400,11761443,1649,1649,1649,1649,0
20240322,104300,11761443,1649,1649,1649,1649,387
20240322,104200,11123280,1650,1650,1650,1650,0
20240322,104100,11123280,1650,1650,1650,1650,0
20240322,104000,11123280,1650,1650,1650,1650,85
20240322,103900,10983030,1648,1648,1648,1648,0
20240322,103800,10983030,1648,1648,1648,1648,0
20240322,103700,10983030,1648,1648,1648,1648,18
20240322,103600,10953366,1650,1650,1650,1650,0
20240322,103500,10953366,1650,1650,1650,1650,0
20240322,103400,10953366,1650,1650,1650,1650,0
20240322,103300,10953366,1650,1650,1650,1650,3
20240322,103200,10948416,1648,1648,1648,1648,0
20240322,103100,10948416,1648,1648,1648,1648,0
20240322,103000,10948416,1648,1648,1648,1648,0
20240322,102900,10948416,1648,1648,1648,1648,400
20240322,102800,10289216,1650,1650,1650,1650,0
20240322,102700,10289216,1650,1650,1650,1650,0
20240322,102600,10289216,1650,1650,1650,1650,0
20240322,102500,10289216,1650,1650,1650,1650,399
20240322,102400,9630866,1650,1650,1650,1650,0
20240322,102300,9630866,1650,1650,1650,1650,16
20240322,102200,9604466,1650,1650,1650,1650,0
20240322,102100,9604466,1650,1650,1650,1650,0
20240322,102000,9604466,1650,1650,1650,1650,85
20240322,101900,9464216,1648,1648,1648,1648,1
20240322,101800,9462568,1648,1648,1648,1648,1
20240322,101700,9460920,1650,1650,1650,1650,1
20240322,101600,9459270,1652,1652,1652,1652,0
20240322,101500,9459270,1652,1652,1652,1652,121
20240322,101400,9259378,1647,1647,1647,1647,0
20240322,101300,9259378,1647,1647,1647,1647,0
20240322,101200,9259378,1647,1647,1647,1647,0
20240322,101100,9259378,1647,1647,1647,1647,0
20240322,101000,9259378,1647,1647,1647,1647,1
20240322,100900,9257731,1652,1652,1652,1652,0
20240322,100800,9257731,1652,1652,1652,1652,0
20240322,100700,9257731,1652,1652,1652,1652,0
20240322,100600,9257731,1652,1652,1652,1652,400
20240322,100500,8596931,1652,1652,1652,1652,1
20240322,100400,8595279,1646,1646,1646,1646,0
20240322,100300,8595279,1646,1646,1646,1646,0
20240322,100200,8595279,1646,1646,1646,1646,0
20240322,100100,8595279,1646,1646,1646,1646,50
20240322,100000,8512979,1646,1652,1652,1646,115
20240322,095900,8323179,1646,1646,1646,1646,3
20240322,095800,8318241,1646,1646,1646,1646,223
20240322,095700,7951183,1646,1646,1646,1646,30
20240322,095600,7901803,1646,1646,1646,1646,30
20240322,095500,7852423,1651,1651,1651,1651,343
20240322,095400,7286130,1651,1651,1651,1651,20
20240322,095300,7253110,1651,1651,1651,1651,37
20240322,095200,7192023,1651,1651,1651,1651,0
20240322,095100,7192023,1651,1651,1651,1651,2
20240322,095000,7188721,1645,1645,1645,1645,0
20240322,094900,7188721,1645,1645,1645,1645,30
20240322,094800,7139371,1643,1643,1643,1643,0
20240322,094700,7139371,1643,1643,1643,1643,0
20240322,094600,7139371,1643,1643,1643,1643,30
20240322,094500,7090081,1650,1650,1650,1650,0
20240322,094400,7090081,1650,1650,1650,1650,0
20240322,094300,7090081,1650,1650,1650,1650,6
20240322,094200,7080181,1650,1650,1650,1650,160
20240322,094100,6816181,1650,1651,1651,1650,53
20240322,094000,6728707,1651,1651,1652,1651,567
20240322,093900,5792084,1650,1650,1650,1650,35
20240322,093800,5734334,1650,1650,1650,1650,51
20240322,093700,5650184,1651,1650,1651,1650,50
20240322,093600,5567683,1650,1651,1651,1650,322
20240322,093500,5036079,1651,1651,1651,1651,1
20240322,093400,5034428,1650,1650,1651,1650,22
20240322,093300,4998127,1650,1650,1650,1650,48
20240322,093200,4918927,1650,1650,1650,1650,0
20240322,093100,4918927,1650,1643,1650,1643,20
20240322,093000,4886060,1643,1643,1643,1643,0
20240322,092900,4886060,1643,1643,1643,1643,0
20240322,092800,4886060,1643,1643,1643,1643,30
20240322,092700,4836770,1642,1642,1642,1642,0
20240322,092600,4836770,1642,1642,1642,1642,0
20240322,092500,4836770,1642,1642,1642,1642,0
20240322,092400,4836770,1642,1642,1642,1642,8
20240322,092300,4823634,1642,1642,1642,1642,0
20240322,092200,4823634,1642,1642,1642,1642,0
20240322,092100,4823634,1642,1641,1642,1641,9
20240322,092000,4808862,1641,1650,1650,1641,105
20240322,091900,4635792,1641,1641,1641,1641,0
20240322,091800,4635792,1641,1641,1641,1641,3
20240322,091700,4630869,1650,1650,1650,1650,0
20240322,091600,4630869,1650,1650,1650,1650,6
20240322,091500,4620969,1641,1641,1641,1641,30
20240322,091400,4571739,1641,1641,1641,1641,0
20240322,091300,4571739,1641,1641,1641,1641,0
20240322,091200,4571739,1641,1641,1641,1641,31
20240322,091100,4520868,1642,1642,1642,1642,30
20240322,091000,4471608,1652,1641,1652,1641,31
20240322,090900,4420726,1649,1650,1650,1649,1703
20240322,090800,1612156,1650,1650,1650,1650,77
20240322,090700,1485106,1650,1649,1650,1649,57
20240322,090600,1391112,1649,1649,1649,1649,60
20240322,090500,1292172,1649,1649,1649,1649,60
20240322,090400,1193232,1650,1649,1650,1649,347
20240322,090300,621027,1640,1640,1640,1640,0
20240322,090200,621027,1640,1649,1649,1640,28
20240322,090100,575098,1649,1640,1649,1640,7
20240322,090000,563609,1645,1638,1645,1638,344