KissMeData/011330/min/candle-20250324.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250324,185700,151502323,1396,1396,1396,1396,4040
20250324,185600,151502323,1396,1396,1396,1396,0
20250324,185500,151502323,1396,1396,1396,1396,0
20250324,185400,151502323,1396,1396,1396,1396,0
20250324,185300,151502323,1396,1396,1396,1396,0
20250324,185200,151502323,1396,1396,1396,1396,0
20250324,185100,151502323,1396,1396,1396,1396,0
20250324,185000,151502323,1396,1396,1396,1396,0
20250324,184900,151502323,1396,1396,1396,1396,0
20250324,184800,151502323,1396,1396,1396,1396,0
20250324,184700,151502323,1396,1396,1396,1396,0
20250324,184600,151502323,1396,1396,1396,1396,0
20250324,184500,151502323,1396,1396,1396,1396,0
20250324,184400,151502323,1396,1396,1396,1396,0
20250324,184300,151502323,1396,1396,1396,1396,0
20250324,184200,151502323,1396,1396,1396,1396,0
20250324,184100,151502323,1396,1396,1396,1396,0
20250324,184000,151502323,1396,1396,1396,1396,0
20250324,183900,151502323,1396,1396,1396,1396,0
20250324,183800,151502323,1396,1396,1396,1396,0
20250324,183700,151502323,1396,1396,1396,1396,0
20250324,183600,151502323,1396,1396,1396,1396,0
20250324,183500,151502323,1396,1396,1396,1396,0
20250324,183400,151502323,1396,1396,1396,1396,0
20250324,183300,151502323,1396,1396,1396,1396,0
20250324,183200,151502323,1396,1396,1396,1396,0
20250324,183100,151502323,1396,1396,1396,1396,0
20250324,183000,151502323,1396,1396,1396,1396,0
20250324,182900,151502323,1396,1396,1396,1396,0
20250324,182800,151502323,1396,1396,1396,1396,0
20250324,182700,151502323,1396,1396,1396,1396,4040
20250324,182600,151502323,1396,1396,1396,1396,0
20250324,182500,151502323,1396,1396,1396,1396,0
20250324,182400,151502323,1396,1396,1396,1396,0
20250324,182300,151502323,1396,1396,1396,1396,0
20250324,182200,151502323,1396,1396,1396,1396,0
20250324,182100,151502323,1396,1396,1396,1396,0
20250324,182000,151502323,1396,1396,1396,1396,0
20250324,181900,151502323,1396,1396,1396,1396,0
20250324,181800,151502323,1396,1396,1396,1396,0
20250324,181700,151502323,1396,1396,1396,1396,0
20250324,181600,151502323,1396,1396,1396,1396,0
20250324,181500,151502323,1396,1396,1396,1396,0
20250324,181400,151502323,1396,1396,1396,1396,0
20250324,181300,151502323,1396,1396,1396,1396,0
20250324,181200,151502323,1396,1396,1396,1396,0
20250324,181100,151502323,1396,1396,1396,1396,0
20250324,181000,151502323,1396,1396,1396,1396,0
20250324,180900,151502323,1396,1396,1396,1396,0
20250324,180800,151502323,1396,1396,1396,1396,0
20250324,180700,151502323,1396,1396,1396,1396,0
20250324,180600,151502323,1396,1396,1396,1396,0
20250324,180500,151502323,1396,1396,1396,1396,0
20250324,180400,151502323,1396,1396,1396,1396,0
20250324,180300,151502323,1396,1396,1396,1396,0
20250324,180200,151502323,1396,1396,1396,1396,0
20250324,180100,151502323,1396,1396,1396,1396,0
20250324,180000,151502323,1396,1396,1396,1396,0
20250324,175900,151502323,1396,1396,1396,1396,0
20250324,175800,151502323,1396,1396,1396,1396,0
20250324,175700,151502323,1396,1396,1396,1396,4040
20250324,175600,151502323,1396,1396,1396,1396,0
20250324,175500,151502323,1396,1396,1396,1396,0
20250324,175400,151502323,1396,1396,1396,1396,0
20250324,175300,151502323,1396,1396,1396,1396,0
20250324,175200,151502323,1396,1396,1396,1396,0
20250324,175100,151502323,1396,1396,1396,1396,0
20250324,175000,151502323,1396,1396,1396,1396,0
20250324,174900,151502323,1396,1396,1396,1396,0
20250324,174800,151502323,1396,1396,1396,1396,0
20250324,174700,151502323,1396,1396,1396,1396,0
20250324,174600,151502323,1396,1396,1396,1396,0
20250324,174500,151502323,1396,1396,1396,1396,0
20250324,174400,151502323,1396,1396,1396,1396,0
20250324,174300,151502323,1396,1396,1396,1396,0
20250324,174200,151502323,1396,1396,1396,1396,0
20250324,174100,151502323,1396,1396,1396,1396,0
20250324,174000,151502323,1396,1396,1396,1396,0
20250324,173900,151502323,1396,1396,1396,1396,0
20250324,173800,151502323,1396,1396,1396,1396,0
20250324,173700,151502323,1396,1396,1396,1396,0
20250324,173600,151502323,1396,1396,1396,1396,0
20250324,173500,151502323,1396,1396,1396,1396,0
20250324,173400,151502323,1396,1396,1396,1396,0
20250324,173300,151502323,1396,1396,1396,1396,0
20250324,173200,151502323,1396,1396,1396,1396,0
20250324,173100,151502323,1396,1396,1396,1396,0
20250324,173000,151502323,1396,1396,1396,1396,0
20250324,172900,151502323,1396,1396,1396,1396,0
20250324,172800,151502323,1396,1396,1396,1396,0
20250324,172700,151502323,1396,1396,1396,1396,4040
20250324,172600,151502323,1396,1396,1396,1396,0
20250324,172500,151502323,1396,1396,1396,1396,0
20250324,172400,151502323,1396,1396,1396,1396,0
20250324,172300,151502323,1396,1396,1396,1396,0
20250324,172200,151502323,1396,1396,1396,1396,0
20250324,172100,151502323,1396,1396,1396,1396,0
20250324,172000,151502323,1396,1396,1396,1396,0
20250324,171900,151502323,1396,1396,1396,1396,0
20250324,171800,151502323,1396,1396,1396,1396,0
20250324,171700,151502323,1396,1396,1396,1396,0
20250324,171600,151502323,1396,1396,1396,1396,0
20250324,171500,151502323,1396,1396,1396,1396,0
20250324,171400,151502323,1396,1396,1396,1396,0
20250324,171300,151502323,1396,1396,1396,1396,0
20250324,171200,151502323,1396,1396,1396,1396,0
20250324,171100,151502323,1396,1396,1396,1396,0
20250324,171000,151502323,1396,1396,1396,1396,0
20250324,170900,151502323,1396,1396,1396,1396,0
20250324,170800,151502323,1396,1396,1396,1396,0
20250324,170700,151502323,1396,1396,1396,1396,0
20250324,170600,151502323,1396,1396,1396,1396,0
20250324,170500,151502323,1396,1396,1396,1396,0
20250324,170400,151502323,1396,1396,1396,1396,0
20250324,170300,151502323,1396,1396,1396,1396,0
20250324,170200,151502323,1396,1396,1396,1396,0
20250324,170100,151502323,1396,1396,1396,1396,0
20250324,170000,151502323,1396,1396,1396,1396,0
20250324,165900,151502323,1396,1396,1396,1396,0
20250324,165800,151502323,1396,1396,1396,1396,0
20250324,165700,151502323,1396,1396,1396,1396,4040
20250324,165600,151502323,1396,1396,1396,1396,0
20250324,165500,151502323,1396,1396,1396,1396,0
20250324,165400,151502323,1396,1396,1396,1396,0
20250324,165300,151502323,1396,1396,1396,1396,0
20250324,165200,151502323,1396,1396,1396,1396,0
20250324,165100,151502323,1396,1396,1396,1396,0
20250324,165000,151502323,1396,1396,1396,1396,0
20250324,164900,151502323,1396,1396,1396,1396,0
20250324,164800,151502323,1396,1396,1396,1396,0
20250324,164700,151502323,1396,1396,1396,1396,0
20250324,164600,151502323,1396,1396,1396,1396,0
20250324,164500,151502323,1396,1396,1396,1396,0
20250324,164400,151502323,1396,1396,1396,1396,0
20250324,164300,151502323,1396,1396,1396,1396,0
20250324,164200,151502323,1396,1396,1396,1396,0
20250324,164100,151502323,1396,1396,1396,1396,0
20250324,164000,151502323,1396,1396,1396,1396,0
20250324,163900,151502323,1396,1396,1396,1396,0
20250324,163800,151502323,1396,1396,1396,1396,0
20250324,163700,151502323,1396,1396,1396,1396,0
20250324,163600,151502323,1396,1396,1396,1396,0
20250324,163500,151502323,1396,1396,1396,1396,0
20250324,163400,151502323,1396,1396,1396,1396,0
20250324,163300,151502323,1396,1396,1396,1396,0
20250324,163200,151502323,1396,1396,1396,1396,0
20250324,163100,151502323,1396,1396,1396,1396,0
20250324,163000,151502323,1396,1396,1396,1396,0
20250324,162900,151502323,1396,1396,1396,1396,0
20250324,162800,151502323,1396,1396,1396,1396,0
20250324,162700,151502323,1396,1396,1396,1396,4040
20250324,162600,151502323,1396,1396,1396,1396,0
20250324,162500,151502323,1396,1396,1396,1396,0
20250324,162400,151502323,1396,1396,1396,1396,0
20250324,162300,151502323,1396,1396,1396,1396,0
20250324,162200,151502323,1396,1396,1396,1396,0
20250324,162100,151502323,1396,1396,1396,1396,0
20250324,162000,151502323,1396,1396,1396,1396,0
20250324,161900,151502323,1396,1396,1396,1396,0
20250324,161800,151502323,1396,1396,1396,1396,0
20250324,161700,151502323,1396,1396,1396,1396,0
20250324,161600,151502323,1396,1396,1396,1396,0
20250324,161500,151502323,1396,1396,1396,1396,0
20250324,161400,151502323,1396,1396,1396,1396,0
20250324,161300,151502323,1396,1396,1396,1396,0
20250324,161200,151502323,1396,1396,1396,1396,0
20250324,161100,151502323,1396,1396,1396,1396,0
20250324,161000,151502323,1396,1396,1396,1396,0
20250324,160900,151502323,1396,1396,1396,1396,0
20250324,160800,151502323,1396,1396,1396,1396,0
20250324,160700,151502323,1396,1396,1396,1396,0
20250324,160600,151502323,1396,1396,1396,1396,0
20250324,160500,151502323,1396,1396,1396,1396,0
20250324,160400,151502323,1396,1396,1396,1396,0
20250324,160300,151502323,1396,1396,1396,1396,0
20250324,160200,151502323,1396,1396,1396,1396,0
20250324,160100,151502323,1396,1396,1396,1396,0
20250324,160000,151502323,1396,1396,1396,1396,0
20250324,155900,151502323,1396,1396,1396,1396,0
20250324,155800,151502323,1396,1396,1396,1396,0
20250324,155700,151502323,1396,1396,1396,1396,4040
20250324,155600,151502323,1396,1396,1396,1396,0
20250324,155500,151502323,1396,1396,1396,1396,0
20250324,155400,151502323,1396,1396,1396,1396,0
20250324,155300,151502323,1396,1396,1396,1396,0
20250324,155200,151502323,1396,1396,1396,1396,0
20250324,155100,151502323,1396,1396,1396,1396,0
20250324,155000,151502323,1396,1396,1396,1396,0
20250324,154900,151502323,1396,1396,1396,1396,0
20250324,154800,151502323,1396,1396,1396,1396,0
20250324,154700,151502323,1396,1396,1396,1396,0
20250324,154600,151502323,1396,1396,1396,1396,0
20250324,154500,151502323,1396,1396,1396,1396,0
20250324,154400,151502323,1396,1396,1396,1396,0
20250324,154300,151502323,1396,1396,1396,1396,0
20250324,154200,151502323,1396,1396,1396,1396,0
20250324,154100,151502323,1396,1396,1396,1396,0
20250324,154000,151502323,1396,1396,1396,1396,0
20250324,153900,151502323,1396,1396,1396,1396,0
20250324,153800,151502323,1396,1396,1396,1396,0
20250324,153700,151502323,1396,1396,1396,1396,0
20250324,153600,151502323,1396,1396,1396,1396,0
20250324,153500,151502323,1396,1396,1396,1396,0
20250324,153400,151502323,1396,1396,1396,1396,0
20250324,153300,151502323,1396,1396,1396,1396,0
20250324,153200,151502323,1396,1396,1396,1396,0
20250324,153100,151502323,1396,1396,1396,1396,0
20250324,153000,151502323,1396,1396,1396,1396,4040
20250324,152900,145862483,1406,1406,1406,1406,0
20250324,152800,145862483,1406,1406,1406,1406,0
20250324,152700,145862483,1406,1406,1406,1406,0
20250324,152600,145862483,1406,1406,1406,1406,0
20250324,152500,145862483,1406,1406,1406,1406,0
20250324,152400,145862483,1406,1406,1406,1406,0
20250324,152300,145862483,1406,1406,1406,1406,0
20250324,152200,145862483,1406,1406,1406,1406,0
20250324,152100,145862483,1406,1406,1406,1406,0
20250324,152000,145862483,1406,1406,1406,1406,0
20250324,151900,145862483,1406,1410,1410,1406,161
20250324,151800,145635533,1410,1411,1411,1410,246
20250324,151700,145288591,1411,1411,1411,1411,11
20250324,151600,145273070,1411,1411,1411,1411,0
20250324,151500,145273070,1411,1411,1411,1411,0
20250324,151400,145273070,1411,1411,1411,1411,0
20250324,151300,145273070,1411,1411,1411,1411,0
20250324,151200,145273070,1411,1411,1411,1411,0
20250324,151100,145273070,1411,1411,1411,1411,0
20250324,151000,145273070,1411,1411,1411,1411,207
20250324,150900,144980993,1412,1412,1412,1412,0
20250324,150800,144980993,1412,1412,1412,1412,0
20250324,150700,144980993,1412,1412,1412,1412,0
20250324,150600,144980993,1412,1412,1412,1412,293
20250324,150500,144567277,1411,1411,1411,1411,0
20250324,150400,144567277,1411,1412,1412,1411,1052
20250324,150300,143081905,1412,1412,1412,1412,2090
20250324,150200,140130825,1412,1411,1412,1411,692
20250324,150100,139154402,1415,1415,1415,1415,0
20250324,150000,139154402,1415,1415,1415,1415,0
20250324,145900,139154402,1415,1415,1415,1415,0
20250324,145800,139154402,1415,1415,1415,1415,0
20250324,145700,139154402,1415,1415,1415,1415,0
20250324,145600,139154402,1415,1415,1415,1415,0
20250324,145500,139154402,1415,1415,1415,1415,4
20250324,145400,139148742,1415,1415,1415,1415,0
20250324,145300,139148742,1415,1415,1415,1415,0
20250324,145200,139148742,1415,1415,1415,1415,2
20250324,145100,139145912,1419,1419,1419,1419,0
20250324,145000,139145912,1419,1419,1419,1419,0
20250324,144900,139145912,1419,1419,1419,1419,0
20250324,144800,139145912,1419,1419,1419,1419,0
20250324,144700,139145912,1419,1419,1419,1419,0
20250324,144600,139145912,1419,1419,1419,1419,0
20250324,144500,139145912,1419,1419,1419,1419,0
20250324,144400,139145912,1419,1419,1419,1419,0
20250324,144300,139145912,1419,1419,1419,1419,0
20250324,144200,139145912,1419,1419,1419,1419,0
20250324,144100,139145912,1419,1419,1419,1419,0
20250324,144000,139145912,1419,1419,1419,1419,0
20250324,143900,139145912,1419,1419,1419,1419,0
20250324,143800,139145912,1419,1419,1419,1419,0
20250324,143700,139145912,1419,1419,1419,1419,0
20250324,143600,139145912,1419,1419,1419,1419,0
20250324,143500,139145912,1419,1419,1419,1419,0
20250324,143400,139145912,1419,1419,1419,1419,0
20250324,143300,139145912,1419,1418,1419,1418,20
20250324,143200,139117545,1410,1410,1410,1410,0
20250324,143100,139117545,1410,1410,1410,1410,0
20250324,143000,139117545,1410,1410,1410,1410,0
20250324,142900,139117545,1410,1410,1410,1410,0
20250324,142800,139117545,1410,1410,1410,1410,0
20250324,142700,139117545,1410,1410,1410,1410,1
20250324,142600,139116135,1419,1419,1419,1419,0
20250324,142500,139116135,1419,1419,1419,1419,0
20250324,142400,139116135,1419,1419,1419,1419,0
20250324,142300,139116135,1419,1419,1419,1419,0
20250324,142200,139116135,1419,1419,1419,1419,0
20250324,142100,139116135,1419,1419,1419,1419,0
20250324,142000,139116135,1419,1419,1419,1419,0
20250324,141900,139116135,1419,1419,1419,1419,0
20250324,141800,139116135,1419,1419,1419,1419,0
20250324,141700,139116135,1419,1419,1419,1419,0
20250324,141600,139116135,1419,1419,1419,1419,0
20250324,141500,139116135,1419,1419,1419,1419,0
20250324,141400,139116135,1419,1419,1419,1419,1
20250324,141300,139114716,1410,1410,1410,1410,0
20250324,141200,139114716,1410,1410,1410,1410,0
20250324,141100,139114716,1410,1410,1410,1410,0
20250324,141000,139114716,1410,1410,1410,1410,0
20250324,140900,139114716,1410,1410,1410,1410,0
20250324,140800,139114716,1410,1410,1410,1410,0
20250324,140700,139114716,1410,1410,1410,1410,1
20250324,140600,139113306,1410,1410,1410,1410,0
20250324,140500,139113306,1410,1410,1410,1410,0
20250324,140400,139113306,1410,1410,1410,1410,0
20250324,140300,139113306,1410,1410,1410,1410,0
20250324,140200,139113306,1410,1410,1410,1410,0
20250324,140100,139113306,1410,1410,1410,1410,0
20250324,140000,139113306,1410,1410,1410,1410,648
20250324,135900,138199626,1420,1420,1420,1420,0
20250324,135800,138199626,1420,1420,1420,1420,0
20250324,135700,138199626,1420,1420,1420,1420,0
20250324,135600,138199626,1420,1420,1420,1420,0
20250324,135500,138199626,1420,1420,1420,1420,0
20250324,135400,138199626,1420,1420,1420,1420,0
20250324,135300,138199626,1420,1420,1420,1420,0
20250324,135200,138199626,1420,1420,1420,1420,0
20250324,135100,138199626,1420,1420,1420,1420,0
20250324,135000,138199626,1420,1420,1420,1420,0
20250324,134900,138199626,1420,1420,1420,1420,0
20250324,134800,138199626,1420,1420,1420,1420,0
20250324,134700,138199626,1420,1420,1420,1420,0
20250324,134600,138199626,1420,1420,1420,1420,0
20250324,134500,138199626,1420,1420,1420,1420,0
20250324,134400,138199626,1420,1420,1420,1420,0
20250324,134300,138199626,1420,1420,1420,1420,0
20250324,134200,138199626,1420,1420,1420,1420,0
20250324,134100,138199626,1420,1420,1420,1420,0
20250324,134000,138199626,1420,1420,1420,1420,0
20250324,133900,138199626,1420,1420,1420,1420,0
20250324,133800,138199626,1420,1420,1420,1420,0
20250324,133700,138199626,1420,1420,1420,1420,0
20250324,133600,138199626,1420,1420,1420,1420,0
20250324,133500,138199626,1420,1420,1420,1420,0
20250324,133400,138199626,1420,1420,1420,1420,0
20250324,133300,138199626,1420,1420,1420,1420,0
20250324,133200,138199626,1420,1420,1420,1420,0
20250324,133100,138199626,1420,1420,1420,1420,0
20250324,133000,138199626,1420,1420,1420,1420,0
20250324,132900,138199626,1420,1420,1420,1420,0
20250324,132800,138199626,1420,1420,1420,1420,1
20250324,132700,138198206,1410,1410,1410,1410,0
20250324,132600,138198206,1410,1410,1410,1410,0
20250324,132500,138198206,1410,1410,1410,1410,36
20250324,132400,138147446,1420,1420,1420,1420,0
20250324,132300,138147446,1420,1420,1420,1420,0
20250324,132200,138147446,1420,1420,1420,1420,0
20250324,132100,138147446,1420,1420,1420,1420,0
20250324,132000,138147446,1420,1419,1420,1419,65
20250324,131900,138055149,1420,1420,1420,1420,0
20250324,131800,138055149,1420,1420,1420,1420,0
20250324,131700,138055149,1420,1420,1420,1420,0
20250324,131600,138055149,1420,1420,1420,1420,0
20250324,131500,138055149,1420,1420,1420,1420,0
20250324,131400,138055149,1420,1420,1420,1420,0
20250324,131300,138055149,1420,1420,1420,1420,0
20250324,131200,138055149,1420,1420,1420,1420,0
20250324,131100,138055149,1420,1420,1420,1420,0
20250324,131000,138055149,1420,1420,1420,1420,0
20250324,130900,138055149,1420,1420,1420,1420,0
20250324,130800,138055149,1420,1420,1420,1420,0
20250324,130700,138055149,1420,1420,1420,1420,0
20250324,130600,138055149,1420,1420,1420,1420,1
20250324,130500,138053729,1417,1417,1417,1417,0
20250324,130400,138053729,1417,1417,1417,1417,0
20250324,130300,138053729,1417,1417,1417,1417,0
20250324,130200,138053729,1417,1417,1417,1417,1326
20250324,130100,136174787,1417,1417,1417,1417,0
20250324,130000,136174787,1417,1417,1417,1417,7499
20250324,125900,125548704,1410,1410,1410,1410,0
20250324,125800,125548704,1410,1412,1417,1410,1952
20250324,125700,122791015,1411,1410,1411,1410,527
20250324,125600,122047455,1410,1410,1410,1410,0
20250324,125500,122047455,1410,1410,1410,1410,0
20250324,125400,122047455,1410,1410,1410,1410,0
20250324,125300,122047455,1410,1410,1410,1410,0
20250324,125200,122047455,1410,1410,1410,1410,0
20250324,125100,122047455,1410,1399,1410,1398,910
20250324,125000,120774407,1405,1405,1405,1405,4
20250324,124900,120768787,1410,1410,1410,1410,1
20250324,124800,120767377,1399,1399,1399,1399,0
20250324,124700,120767377,1399,1399,1399,1399,299
20250324,124600,120349076,1410,1410,1410,1410,0
20250324,124500,120349076,1410,1410,1410,1410,0
20250324,124400,120349076,1410,1410,1410,1410,0
20250324,124300,120349076,1410,1410,1410,1410,0
20250324,124200,120349076,1410,1410,1410,1410,0
20250324,124100,120349076,1410,1410,1410,1410,0
20250324,124000,120349076,1410,1410,1410,1410,0
20250324,123900,120349076,1410,1410,1410,1410,0
20250324,123800,120349076,1410,1410,1410,1410,0
20250324,123700,120349076,1410,1410,1410,1410,0
20250324,123600,120349076,1410,1410,1410,1410,0
20250324,123500,120349076,1410,1410,1410,1410,0
20250324,123400,120349076,1410,1410,1410,1410,0
20250324,123300,120349076,1410,1410,1410,1410,0
20250324,123200,120349076,1410,1410,1410,1410,0
20250324,123100,120349076,1410,1410,1410,1410,0
20250324,123000,120349076,1410,1399,1410,1399,2
20250324,122900,120346267,1411,1411,1411,1411,0
20250324,122800,120346267,1411,1411,1411,1411,0
20250324,122700,120346267,1411,1411,1411,1411,0
20250324,122600,120346267,1411,1411,1411,1411,0
20250324,122500,120346267,1411,1411,1411,1411,0
20250324,122400,120346267,1411,1411,1411,1411,0
20250324,122300,120346267,1411,1411,1411,1411,0
20250324,122200,120346267,1411,1411,1411,1411,0
20250324,122100,120346267,1411,1411,1411,1411,0
20250324,122000,120346267,1411,1411,1411,1411,0
20250324,121900,120346267,1411,1411,1411,1411,0
20250324,121800,120346267,1411,1411,1411,1411,0
20250324,121700,120346267,1411,1411,1411,1411,10
20250324,121600,120332157,1411,1411,1411,1411,0
20250324,121500,120332157,1411,1411,1411,1411,10
20250324,121400,120318047,1411,1411,1411,1411,0
20250324,121300,120318047,1411,1411,1411,1411,0
20250324,121200,120318047,1411,1411,1411,1411,0
20250324,121100,120318047,1411,1411,1411,1411,0
20250324,121000,120318047,1411,1411,1411,1411,0
20250324,120900,120318047,1411,1411,1411,1411,0
20250324,120800,120318047,1411,1411,1411,1411,0
20250324,120700,120318047,1411,1410,1411,1410,20
20250324,120600,120289843,1410,1409,1410,1409,10
20250324,120500,120275744,1398,1398,1398,1398,0
20250324,120400,120275744,1398,1404,1410,1398,299
20250324,120300,119855656,1405,1405,1405,1405,0
20250324,120200,119855656,1405,1405,1405,1405,0
20250324,120100,119855656,1405,1405,1405,1405,0
20250324,120000,119855656,1405,1405,1405,1405,0
20250324,115900,119855656,1405,1405,1405,1405,0
20250324,115800,119855656,1405,1405,1405,1405,100
20250324,115700,119715156,1405,1405,1405,1405,10
20250324,115600,119701106,1398,1398,1398,1398,411
20250324,115500,119126528,1405,1405,1405,1405,0
20250324,115400,119126528,1405,1405,1405,1405,0
20250324,115300,119126528,1405,1405,1405,1405,0
20250324,115200,119126528,1405,1405,1405,1405,0
20250324,115100,119126528,1405,1405,1405,1405,0
20250324,115000,119126528,1405,1405,1405,1405,10
20250324,114900,119112478,1395,1395,1395,1395,0
20250324,114800,119112478,1395,1395,1395,1395,0
20250324,114700,119112478,1395,1395,1395,1395,0
20250324,114600,119112478,1395,1395,1395,1395,0
20250324,114500,119112478,1395,1399,1399,1395,6199
20250324,114400,110454764,1399,1399,1399,1399,0
20250324,114300,110454764,1399,1399,1399,1399,14
20250324,114200,110435178,1411,1411,1411,1411,0
20250324,114100,110435178,1411,1411,1411,1411,1
20250324,114000,110433767,1399,1399,1399,1399,19
20250324,113900,110407186,1412,1412,1412,1412,0
20250324,113800,110407186,1412,1412,1412,1412,0
20250324,113700,110407186,1412,1412,1412,1412,0
20250324,113600,110407186,1412,1412,1412,1412,0
20250324,113500,110407186,1412,1412,1412,1412,0
20250324,113400,110407186,1412,1412,1412,1412,0
20250324,113300,110407186,1412,1412,1412,1412,0
20250324,113200,110407186,1412,1412,1412,1412,0
20250324,113100,110407186,1412,1412,1412,1412,0
20250324,113000,110407186,1412,1412,1412,1412,3
20250324,112900,110402950,1413,1413,1413,1413,0
20250324,112800,110402950,1413,1397,1413,1397,862
20250324,112700,109189692,1398,1408,1408,1398,14234
20250324,112600,89222937,1408,1408,1408,1408,1090
20250324,112500,87688217,1423,1423,1423,1423,1
20250324,112400,87686794,1409,1409,1409,1409,0
20250324,112300,87686794,1409,1409,1409,1409,0
20250324,112200,87686794,1409,1409,1409,1409,0
20250324,112100,87686794,1409,1412,1412,1409,2412
20250324,112000,84285848,1425,1425,1425,1425,0
20250324,111900,84285848,1425,1425,1425,1425,0
20250324,111800,84285848,1425,1425,1425,1425,0
20250324,111700,84285848,1425,1425,1425,1425,0
20250324,111600,84285848,1425,1425,1425,1425,0
20250324,111500,84285848,1425,1425,1425,1425,0
20250324,111400,84285848,1425,1425,1425,1425,0
20250324,111300,84285848,1425,1425,1425,1425,0
20250324,111200,84285848,1425,1425,1425,1425,0
20250324,111100,84285848,1425,1425,1425,1425,0
20250324,111000,84285848,1425,1425,1425,1425,0
20250324,110900,84285848,1425,1425,1425,1425,0
20250324,110800,84285848,1425,1425,1425,1425,0
20250324,110700,84285848,1425,1425,1425,1425,1
20250324,110600,84284423,1413,1413,1413,1413,0
20250324,110500,84284423,1413,1413,1413,1413,0
20250324,110400,84284423,1413,1413,1413,1413,0
20250324,110300,84284423,1413,1413,1413,1413,0
20250324,110200,84284423,1413,1413,1413,1413,0
20250324,110100,84284423,1413,1413,1413,1413,0
20250324,110000,84284423,1413,1413,1413,1413,161
20250324,105900,84056930,1425,1425,1425,1425,1
20250324,105800,84055505,1415,1415,1415,1415,0
20250324,105700,84055505,1415,1415,1415,1415,0
20250324,105600,84055505,1415,1415,1415,1415,0
20250324,105500,84055505,1415,1415,1415,1415,0
20250324,105400,84055505,1415,1415,1415,1415,271
20250324,105300,83672040,1430,1430,1430,1430,0
20250324,105200,83672040,1430,1430,1430,1430,0
20250324,105100,83672040,1430,1430,1430,1430,0
20250324,105000,83672040,1430,1430,1430,1430,0
20250324,104900,83672040,1430,1430,1430,1430,0
20250324,104800,83672040,1430,1430,1430,1430,0
20250324,104700,83672040,1430,1430,1430,1430,0
20250324,104600,83672040,1430,1430,1430,1430,0
20250324,104500,83672040,1430,1430,1430,1430,0
20250324,104400,83672040,1430,1430,1430,1430,0
20250324,104300,83672040,1430,1430,1430,1430,0
20250324,104200,83672040,1430,1430,1430,1430,0
20250324,104100,83672040,1430,1430,1430,1430,0
20250324,104000,83672040,1430,1430,1430,1430,0
20250324,103900,83672040,1430,1430,1430,1430,0
20250324,103800,83672040,1430,1430,1430,1430,0
20250324,103700,83672040,1430,1430,1430,1430,1
20250324,103600,83670610,1420,1420,1420,1420,0
20250324,103500,83670610,1420,1420,1420,1420,0
20250324,103400,83670610,1420,1420,1420,1420,0
20250324,103300,83670610,1420,1420,1420,1420,0
20250324,103200,83670610,1420,1420,1420,1420,0
20250324,103100,83670610,1420,1420,1420,1420,0
20250324,103000,83670610,1420,1420,1420,1420,0
20250324,102900,83670610,1420,1420,1420,1420,0
20250324,102800,83670610,1420,1420,1420,1420,0
20250324,102700,83670610,1420,1420,1420,1420,0
20250324,102600,83670610,1420,1420,1420,1420,0
20250324,102500,83670610,1420,1420,1420,1420,0
20250324,102400,83670610,1420,1420,1420,1420,0
20250324,102300,83670610,1420,1420,1420,1420,0
20250324,102200,83670610,1420,1420,1420,1420,2850
20250324,102100,79623610,1431,1431,1431,1431,0
20250324,102000,79623610,1431,1431,1431,1431,0
20250324,101900,79623610,1431,1431,1431,1431,0
20250324,101800,79623610,1431,1431,1431,1431,1
20250324,101700,79622179,1420,1420,1420,1420,0
20250324,101600,79622179,1420,1420,1420,1420,0
20250324,101500,79622179,1420,1420,1420,1420,0
20250324,101400,79622179,1420,1420,1420,1420,0
20250324,101300,79622179,1420,1420,1420,1420,156
20250324,101200,79400659,1431,1431,1431,1431,0
20250324,101100,79400659,1431,1431,1431,1431,50
20250324,101000,79329109,1431,1431,1431,1431,100
20250324,100900,79186009,1431,1431,1431,1431,0
20250324,100800,79186009,1431,1431,1431,1431,0
20250324,100700,79186009,1431,1426,1431,1426,5499
20250324,100600,71337773,1426,1426,1426,1426,0
20250324,100500,71337773,1426,1426,1426,1426,3
20250324,100400,71333495,1427,1427,1427,1427,0
20250324,100300,71333495,1427,1427,1427,1427,0
20250324,100200,71333495,1427,1427,1427,1427,1
20250324,100100,71332068,1427,1430,1431,1424,2426
20250324,100000,67871354,1428,1442,1449,1428,8
20250324,095900,67859861,1426,1426,1426,1426,1
20250324,095800,67858435,1426,1427,1427,1426,1411
20250324,095700,65846139,1449,1449,1449,1449,0
20250324,095600,65846139,1449,1445,1449,1445,2000
20250324,095500,62951375,1449,1449,1449,1449,0
20250324,095400,62951375,1449,1449,1449,1449,0
20250324,095300,62951375,1449,1449,1449,1449,0
20250324,095200,62951375,1449,1449,1449,1449,0
20250324,095100,62951375,1449,1449,1449,1449,0
20250324,095000,62951375,1449,1449,1449,1449,0
20250324,094900,62951375,1449,1449,1449,1449,0
20250324,094800,62951375,1449,1449,1449,1449,0
20250324,094700,62951375,1449,1449,1449,1449,0
20250324,094600,62951375,1449,1449,1449,1449,0
20250324,094500,62951375,1449,1449,1449,1449,0
20250324,094400,62951375,1449,1449,1449,1449,0
20250324,094300,62951375,1449,1449,1449,1449,0
20250324,094200,62951375,1449,1449,1449,1449,0
20250324,094100,62951375,1449,1449,1449,1449,1
20250324,094000,62949926,1449,1448,1449,1448,692
20250324,093900,61947736,1448,1447,1448,1447,1138
20250324,093800,60300247,1446,1442,1446,1442,6000
20250324,093700,51630474,1443,1442,1443,1441,1489
20250324,093600,49482947,1443,1441,1443,1441,500
20250324,093500,48761823,1443,1443,1443,1443,0
20250324,093400,48761823,1443,1443,1443,1443,0
20250324,093300,48761823,1443,1443,1443,1443,0
20250324,093200,48761823,1443,1443,1443,1443,0
20250324,093100,48761823,1443,1443,1443,1443,0
20250324,093000,48761823,1443,1443,1443,1443,7
20250324,092900,48751722,1442,1435,1442,1435,1149
20250324,092800,47098214,1428,1420,1428,1420,4806
20250324,092700,40259510,1425,1425,1425,1425,0
20250324,092600,40259510,1425,1425,1425,1425,100
20250324,092500,40117010,1426,1426,1426,1426,1
20250324,092400,40115584,1417,1419,1419,1417,5723
20250324,092300,31998217,1419,1442,1443,1419,2722
20250324,092200,28072646,1442,1410,1442,1410,8464
20250324,092100,16087694,1409,1409,1409,1409,0
20250324,092000,16087694,1409,1409,1409,1409,0
20250324,091900,16087694,1409,1409,1409,1409,0
20250324,091800,16087694,1409,1409,1409,1409,500
20250324,091700,15383194,1408,1397,1408,1397,2020
20250324,091600,12539144,1408,1408,1408,1408,0
20250324,091500,12539144,1408,1406,1408,1406,636
20250324,091400,11643822,1402,1402,1402,1402,678
20250324,091300,10693266,1387,1387,1387,1387,1
20250324,091200,10691879,1381,1381,1381,1381,7
20250324,091100,10682212,1385,1385,1385,1385,0
20250324,091000,10682212,1385,1385,1385,1385,0
20250324,090900,10682212,1385,1385,1385,1385,33
20250324,090800,10636507,1386,1391,1391,1386,4117
20250324,090700,4918464,1393,1393,1393,1393,1143
20250324,090600,3326265,1413,1413,1413,1413,11
20250324,090500,3310722,1392,1394,1394,1392,475
20250324,090400,2649276,1392,1392,1392,1392,0
20250324,090300,2649276,1392,1392,1392,1392,0
20250324,090200,2649276,1392,1392,1392,1392,26
20250324,090100,2613084,1414,1414,1415,1414,62
20250324,090000,2525400,1388,1404,1404,1385,1810