KissMeData/043260/min/candle-20250320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250320,192900,493851796,1100,1100,1100,1100,6093
20250320,192800,493851796,1100,1100,1100,1100,0
20250320,192700,493851796,1100,1100,1100,1100,0
20250320,192600,493851796,1100,1100,1100,1100,0
20250320,192500,493851796,1100,1100,1100,1100,0
20250320,192400,493851796,1100,1100,1100,1100,0
20250320,192300,493851796,1100,1100,1100,1100,0
20250320,192200,493851796,1100,1100,1100,1100,0
20250320,192100,493851796,1100,1100,1100,1100,0
20250320,192000,493851796,1100,1100,1100,1100,0
20250320,191900,493851796,1100,1100,1100,1100,0
20250320,191800,493851796,1100,1100,1100,1100,0
20250320,191700,493851796,1100,1100,1100,1100,0
20250320,191600,493851796,1100,1100,1100,1100,0
20250320,191500,493851796,1100,1100,1100,1100,0
20250320,191400,493851796,1100,1100,1100,1100,0
20250320,191300,493851796,1100,1100,1100,1100,0
20250320,191200,493851796,1100,1100,1100,1100,0
20250320,191100,493851796,1100,1100,1100,1100,0
20250320,191000,493851796,1100,1100,1100,1100,0
20250320,190900,493851796,1100,1100,1100,1100,0
20250320,190800,493851796,1100,1100,1100,1100,0
20250320,190700,493851796,1100,1100,1100,1100,0
20250320,190600,493851796,1100,1100,1100,1100,0
20250320,190500,493851796,1100,1100,1100,1100,0
20250320,190400,493851796,1100,1100,1100,1100,0
20250320,190300,493851796,1100,1100,1100,1100,0
20250320,190200,493851796,1100,1100,1100,1100,0
20250320,190100,493851796,1100,1100,1100,1100,0
20250320,190000,493851796,1100,1100,1100,1100,0
20250320,185900,493851796,1100,1100,1100,1100,6093
20250320,185800,493851796,1100,1100,1100,1100,0
20250320,185700,493851796,1100,1100,1100,1100,0
20250320,185600,493851796,1100,1100,1100,1100,0
20250320,185500,493851796,1100,1100,1100,1100,0
20250320,185400,493851796,1100,1100,1100,1100,0
20250320,185300,493851796,1100,1100,1100,1100,0
20250320,185200,493851796,1100,1100,1100,1100,0
20250320,185100,493851796,1100,1100,1100,1100,0
20250320,185000,493851796,1100,1100,1100,1100,0
20250320,184900,493851796,1100,1100,1100,1100,0
20250320,184800,493851796,1100,1100,1100,1100,0
20250320,184700,493851796,1100,1100,1100,1100,0
20250320,184600,493851796,1100,1100,1100,1100,0
20250320,184500,493851796,1100,1100,1100,1100,0
20250320,184400,493851796,1100,1100,1100,1100,0
20250320,184300,493851796,1100,1100,1100,1100,0
20250320,184200,493851796,1100,1100,1100,1100,0
20250320,184100,493851796,1100,1100,1100,1100,0
20250320,184000,493851796,1100,1100,1100,1100,0
20250320,183900,493851796,1100,1100,1100,1100,0
20250320,183800,493851796,1100,1100,1100,1100,0
20250320,183700,493851796,1100,1100,1100,1100,0
20250320,183600,493851796,1100,1100,1100,1100,0
20250320,183500,493851796,1100,1100,1100,1100,0
20250320,183400,493851796,1100,1100,1100,1100,0
20250320,183300,493851796,1100,1100,1100,1100,0
20250320,183200,493851796,1100,1100,1100,1100,0
20250320,183100,493851796,1100,1100,1100,1100,0
20250320,183000,493851796,1100,1100,1100,1100,0
20250320,182900,493851796,1100,1100,1100,1100,6093
20250320,182800,493851796,1100,1100,1100,1100,0
20250320,182700,493851796,1100,1100,1100,1100,0
20250320,182600,493851796,1100,1100,1100,1100,0
20250320,182500,493851796,1100,1100,1100,1100,0
20250320,182400,493851796,1100,1100,1100,1100,0
20250320,182300,493851796,1100,1100,1100,1100,0
20250320,182200,493851796,1100,1100,1100,1100,0
20250320,182100,493851796,1100,1100,1100,1100,0
20250320,182000,493851796,1100,1100,1100,1100,0
20250320,181900,493851796,1100,1100,1100,1100,0
20250320,181800,493851796,1100,1100,1100,1100,0
20250320,181700,493851796,1100,1100,1100,1100,0
20250320,181600,493851796,1100,1100,1100,1100,0
20250320,181500,493851796,1100,1100,1100,1100,0
20250320,181400,493851796,1100,1100,1100,1100,0
20250320,181300,493851796,1100,1100,1100,1100,0
20250320,181200,493851796,1100,1100,1100,1100,0
20250320,181100,493851796,1100,1100,1100,1100,0
20250320,181000,493851796,1100,1100,1100,1100,0
20250320,180900,493851796,1100,1100,1100,1100,0
20250320,180800,493851796,1100,1100,1100,1100,0
20250320,180700,493851796,1100,1100,1100,1100,0
20250320,180600,493851796,1100,1100,1100,1100,0
20250320,180500,493851796,1100,1100,1100,1100,0
20250320,180400,493851796,1100,1100,1100,1100,0
20250320,180300,493851796,1100,1100,1100,1100,0
20250320,180200,493851796,1100,1100,1100,1100,0
20250320,180100,493851796,1100,1100,1100,1100,0
20250320,180000,493851796,1100,1100,1100,1100,0
20250320,175900,493851796,1100,1100,1100,1100,6093
20250320,175800,493851796,1100,1100,1100,1100,0
20250320,175700,493851796,1100,1100,1100,1100,0
20250320,175600,493851796,1100,1100,1100,1100,0
20250320,175500,493851796,1100,1100,1100,1100,0
20250320,175400,493851796,1100,1100,1100,1100,0
20250320,175300,493851796,1100,1100,1100,1100,0
20250320,175200,493851796,1100,1100,1100,1100,0
20250320,175100,493851796,1100,1100,1100,1100,0
20250320,175000,493851796,1100,1100,1100,1100,0
20250320,174900,493851796,1100,1100,1100,1100,0
20250320,174800,493851796,1100,1100,1100,1100,0
20250320,174700,493851796,1100,1100,1100,1100,0
20250320,174600,493851796,1100,1100,1100,1100,0
20250320,174500,493851796,1100,1100,1100,1100,0
20250320,174400,493851796,1100,1100,1100,1100,0
20250320,174300,493851796,1100,1100,1100,1100,0
20250320,174200,493851796,1100,1100,1100,1100,0
20250320,174100,493851796,1100,1100,1100,1100,0
20250320,174000,493851796,1100,1100,1100,1100,0
20250320,173900,493851796,1100,1100,1100,1100,0
20250320,173800,493851796,1100,1100,1100,1100,0
20250320,173700,493851796,1100,1100,1100,1100,0
20250320,173600,493851796,1100,1100,1100,1100,0
20250320,173500,493851796,1100,1100,1100,1100,0
20250320,173400,493851796,1100,1100,1100,1100,0
20250320,173300,493851796,1100,1100,1100,1100,0
20250320,173200,493851796,1100,1100,1100,1100,0
20250320,173100,493851796,1100,1100,1100,1100,0
20250320,173000,493851796,1100,1100,1100,1100,0
20250320,172900,493851796,1100,1100,1100,1100,6093
20250320,172800,493851796,1100,1100,1100,1100,0
20250320,172700,493851796,1100,1100,1100,1100,0
20250320,172600,493851796,1100,1100,1100,1100,0
20250320,172500,493851796,1100,1100,1100,1100,0
20250320,172400,493851796,1100,1100,1100,1100,0
20250320,172300,493851796,1100,1100,1100,1100,0
20250320,172200,493851796,1100,1100,1100,1100,0
20250320,172100,493851796,1100,1100,1100,1100,0
20250320,172000,493851796,1100,1100,1100,1100,0
20250320,171900,493851796,1100,1100,1100,1100,0
20250320,171800,493851796,1100,1100,1100,1100,0
20250320,171700,493851796,1100,1100,1100,1100,0
20250320,171600,493851796,1100,1100,1100,1100,0
20250320,171500,493851796,1100,1100,1100,1100,0
20250320,171400,493851796,1100,1100,1100,1100,0
20250320,171300,493851796,1100,1100,1100,1100,0
20250320,171200,493851796,1100,1100,1100,1100,0
20250320,171100,493851796,1100,1100,1100,1100,0
20250320,171000,493851796,1100,1100,1100,1100,0
20250320,170900,493851796,1100,1100,1100,1100,0
20250320,170800,493851796,1100,1100,1100,1100,0
20250320,170700,493851796,1100,1100,1100,1100,0
20250320,170600,493851796,1100,1100,1100,1100,0
20250320,170500,493851796,1100,1100,1100,1100,0
20250320,170400,493851796,1100,1100,1100,1100,0
20250320,170300,493851796,1100,1100,1100,1100,0
20250320,170200,493851796,1100,1100,1100,1100,0
20250320,170100,493851796,1100,1100,1100,1100,0
20250320,170000,493851796,1100,1100,1100,1100,0
20250320,165900,493851796,1100,1100,1100,1100,6093
20250320,165800,493851796,1100,1100,1100,1100,0
20250320,165700,493851796,1100,1100,1100,1100,0
20250320,165600,493851796,1100,1100,1100,1100,0
20250320,165500,493851796,1100,1100,1100,1100,0
20250320,165400,493851796,1100,1100,1100,1100,0
20250320,165300,493851796,1100,1100,1100,1100,0
20250320,165200,493851796,1100,1100,1100,1100,0
20250320,165100,493851796,1100,1100,1100,1100,0
20250320,165000,493851796,1100,1100,1100,1100,0
20250320,164900,493851796,1100,1100,1100,1100,0
20250320,164800,493851796,1100,1100,1100,1100,0
20250320,164700,493851796,1100,1100,1100,1100,0
20250320,164600,493851796,1100,1100,1100,1100,0
20250320,164500,493851796,1100,1100,1100,1100,0
20250320,164400,493851796,1100,1100,1100,1100,0
20250320,164300,493851796,1100,1100,1100,1100,0
20250320,164200,493851796,1100,1100,1100,1100,0
20250320,164100,493851796,1100,1100,1100,1100,0
20250320,164000,493851796,1100,1100,1100,1100,0
20250320,163900,493851796,1100,1100,1100,1100,0
20250320,163800,493851796,1100,1100,1100,1100,0
20250320,163700,493851796,1100,1100,1100,1100,0
20250320,163600,493851796,1100,1100,1100,1100,0
20250320,163500,493851796,1100,1100,1100,1100,0
20250320,163400,493851796,1100,1100,1100,1100,0
20250320,163300,493851796,1100,1100,1100,1100,0
20250320,163200,493851796,1100,1100,1100,1100,0
20250320,163100,493851796,1100,1100,1100,1100,0
20250320,163000,493851796,1100,1100,1100,1100,0
20250320,162900,493851796,1100,1100,1100,1100,6093
20250320,162800,493851796,1100,1100,1100,1100,0
20250320,162700,493851796,1100,1100,1100,1100,0
20250320,162600,493851796,1100,1100,1100,1100,0
20250320,162500,493851796,1100,1100,1100,1100,0
20250320,162400,493851796,1100,1100,1100,1100,0
20250320,162300,493851796,1100,1100,1100,1100,0
20250320,162200,493851796,1100,1100,1100,1100,0
20250320,162100,493851796,1100,1100,1100,1100,0
20250320,162000,493851796,1100,1100,1100,1100,0
20250320,161900,493851796,1100,1100,1100,1100,0
20250320,161800,493851796,1100,1100,1100,1100,0
20250320,161700,493851796,1100,1100,1100,1100,0
20250320,161600,493851796,1100,1100,1100,1100,0
20250320,161500,493851796,1100,1100,1100,1100,0
20250320,161400,493851796,1100,1100,1100,1100,0
20250320,161300,493851796,1100,1100,1100,1100,0
20250320,161200,493851796,1100,1100,1100,1100,0
20250320,161100,493851796,1100,1100,1100,1100,0
20250320,161000,493851796,1100,1100,1100,1100,0
20250320,160900,493851796,1100,1100,1100,1100,0
20250320,160800,493851796,1100,1100,1100,1100,0
20250320,160700,493851796,1100,1100,1100,1100,0
20250320,160600,493851796,1100,1100,1100,1100,0
20250320,160500,493851796,1100,1100,1100,1100,0
20250320,160400,493851796,1100,1100,1100,1100,0
20250320,160300,493851796,1100,1100,1100,1100,0
20250320,160200,493851796,1100,1100,1100,1100,0
20250320,160100,493851796,1100,1100,1100,1100,0
20250320,160000,493851796,1100,1100,1100,1100,0
20250320,155900,493851796,1100,1100,1100,1100,6093
20250320,155800,493851796,1100,1100,1100,1100,0
20250320,155700,493851796,1100,1100,1100,1100,0
20250320,155600,493851796,1100,1100,1100,1100,0
20250320,155500,493851796,1100,1100,1100,1100,0
20250320,155400,493851796,1100,1100,1100,1100,0
20250320,155300,493851796,1100,1100,1100,1100,0
20250320,155200,493851796,1100,1100,1100,1100,0
20250320,155100,493851796,1100,1100,1100,1100,0
20250320,155000,493851796,1100,1100,1100,1100,0
20250320,154900,493851796,1100,1100,1100,1100,0
20250320,154800,493851796,1100,1100,1100,1100,0
20250320,154700,493851796,1100,1100,1100,1100,0
20250320,154600,493851796,1100,1100,1100,1100,0
20250320,154500,493851796,1100,1100,1100,1100,0
20250320,154400,493851796,1100,1100,1100,1100,0
20250320,154300,493851796,1100,1100,1100,1100,0
20250320,154200,493851796,1100,1100,1100,1100,0
20250320,154100,493851796,1100,1100,1100,1100,0
20250320,154000,493851796,1100,1100,1100,1100,0
20250320,153900,493851796,1100,1100,1100,1100,0
20250320,153800,493851796,1100,1100,1100,1100,0
20250320,153700,493851796,1100,1100,1100,1100,0
20250320,153600,493851796,1100,1100,1100,1100,0
20250320,153500,493851796,1100,1100,1100,1100,0
20250320,153400,493851796,1100,1100,1100,1100,0
20250320,153300,493851796,1100,1100,1100,1100,0
20250320,153200,493851796,1100,1100,1100,1100,0
20250320,153100,493851796,1100,1100,1100,1100,0
20250320,153000,493851796,1100,1100,1100,1100,6093
20250320,152900,487149496,1093,1093,1093,1093,0
20250320,152800,487149496,1093,1093,1093,1093,0
20250320,152700,487149496,1093,1093,1093,1093,0
20250320,152600,487149496,1093,1093,1093,1093,0
20250320,152500,487149496,1093,1093,1093,1093,0
20250320,152400,487149496,1093,1093,1093,1093,0
20250320,152300,487149496,1093,1093,1093,1093,0
20250320,152200,487149496,1093,1093,1093,1093,0
20250320,152100,487149496,1093,1093,1093,1093,0
20250320,152000,487149496,1093,1093,1093,1093,0
20250320,151900,487149496,1093,1093,1094,1093,317
20250320,151800,486802999,1093,1093,1097,1093,1016
20250320,151700,485692502,1092,1092,1092,1092,132
20250320,151600,485548358,1097,1093,1097,1092,1795
20250320,151500,483588162,1093,1097,1097,1093,552
20250320,151400,482984822,1094,1094,1094,1094,4
20250320,151300,482980446,1095,1095,1095,1095,2000
20250320,151200,480790446,1093,1094,1094,1093,502
20250320,151100,480241319,1094,1094,1094,1094,1559
20250320,151000,478535773,1094,1094,1094,1094,1388
20250320,150900,477017301,1094,1095,1095,1093,1619
20250320,150800,475246571,1094,1094,1094,1094,0
20250320,150700,475246571,1094,1094,1094,1094,13
20250320,150600,475232349,1095,1095,1095,1095,59
20250320,150500,475167744,1095,1095,1095,1095,0
20250320,150400,475167744,1095,1096,1096,1094,957
20250320,150300,474120176,1096,1097,1097,1096,28
20250320,150200,474089472,1098,1093,1098,1092,6975
20250320,150100,466464292,1093,1096,1096,1092,2338
20250320,150000,463904990,1097,1096,1097,1096,467
20250320,145900,463393129,1096,1098,1098,1096,12224
20250320,145800,449994607,1097,1098,1098,1097,2644
20250320,145700,447093015,1099,1099,1099,1099,282
20250320,145600,446783097,1098,1098,1098,1098,351
20250320,145500,446397699,1099,1099,1099,1099,0
20250320,145400,446397699,1099,1098,1101,1098,1281
20250320,145300,444991142,1098,1098,1098,1098,3820
20250320,145200,440796782,1098,1098,1098,1098,1
20250320,145100,440795684,1099,1099,1099,1099,0
20250320,145000,440795684,1099,1099,1099,1099,500
20250320,144900,440246184,1099,1099,1099,1099,0
20250320,144800,440246184,1099,1099,1099,1099,2149
20250320,144700,437884433,1099,1100,1100,1099,658
20250320,144600,437161289,1101,1101,1101,1101,500
20250320,144500,436610789,1100,1100,1100,1100,0
20250320,144400,436610789,1100,1100,1100,1100,0
20250320,144300,436610789,1100,1100,1100,1100,2
20250320,144200,436608589,1099,1099,1099,1099,0
20250320,144100,436608589,1099,1099,1099,1099,0
20250320,144000,436608589,1099,1100,1100,1099,100
20250320,143900,436498639,1099,1099,1099,1099,100
20250320,143800,436388739,1101,1100,1101,1099,2194
20250320,143700,433975353,1100,1100,1100,1100,0
20250320,143600,433975353,1100,1100,1100,1100,0
20250320,143500,433975353,1100,1100,1100,1100,3000
20250320,143400,430675353,1100,1101,1102,1100,10060
20250320,143300,419604351,1102,1101,1102,1101,61
20250320,143200,419537187,1101,1101,1101,1101,1000
20250320,143100,418436187,1101,1101,1101,1101,40
20250320,143000,418392147,1101,1101,1101,1101,0
20250320,142900,418392147,1101,1101,1101,1101,0
20250320,142800,418392147,1101,1101,1101,1101,100
20250320,142700,418282047,1100,1100,1100,1100,0
20250320,142600,418282047,1100,1100,1100,1100,0
20250320,142500,418282047,1100,1102,1102,1100,2466
20250320,142400,415566133,1102,1102,1102,1102,200
20250320,142300,415345733,1102,1102,1102,1102,0
20250320,142200,415345733,1102,1102,1102,1102,0
20250320,142100,415345733,1102,1102,1102,1101,5020
20250320,142000,409813713,1103,1103,1103,1103,0
20250320,141900,409813713,1103,1103,1103,1103,0
20250320,141800,409813713,1103,1103,1103,1103,0
20250320,141700,409813713,1103,1103,1103,1103,0
20250320,141600,409813713,1103,1103,1103,1103,100
20250320,141500,409703413,1101,1101,1101,1100,10681
20250320,141400,397944122,1101,1102,1102,1101,724
20250320,141300,397146924,1102,1103,1103,1102,1002
20250320,141200,396042718,1101,1101,1101,1101,0
20250320,141100,396042718,1101,1101,1102,1101,3582
20250320,141000,392095436,1102,1102,1102,1102,1573
20250320,140900,390361990,1102,1102,1102,1102,1852
20250320,140800,388321086,1102,1102,1102,1102,8148
20250320,140700,379341990,1102,1102,1102,1102,201
20250320,140600,379120488,1103,1103,1103,1103,0
20250320,140500,379120488,1103,1103,1103,1103,44
20250320,140400,379071956,1103,1103,1103,1103,56
20250320,140300,379010188,1103,1103,1103,1103,1808
20250320,140200,377015964,1104,1104,1104,1104,102
20250320,140100,376903356,1104,1104,1104,1104,39
20250320,140000,376860300,1104,1104,1104,1104,0
20250320,135900,376860300,1104,1104,1104,1104,0
20250320,135800,376860300,1104,1104,1104,1104,10
20250320,135700,376849260,1104,1104,1104,1104,337
20250320,135600,376477212,1104,1104,1104,1104,63
20250320,135500,376407660,1103,1104,1104,1103,1056
20250320,135400,375242162,1104,1104,1104,1104,1000
20250320,135300,374138162,1105,1105,1105,1105,1000
20250320,135200,373033162,1105,1105,1105,1104,2284
20250320,135100,370510342,1105,1106,1106,1105,5270
20250320,135000,364686438,1111,1111,1111,1111,1
20250320,134900,364685327,1106,1106,1106,1106,1752
20250320,134800,362747615,1104,1104,1104,1104,0
20250320,134700,362747615,1104,1104,1104,1104,0
20250320,134600,362747615,1104,1104,1104,1104,0
20250320,134500,362747615,1104,1108,1108,1104,3371
20250320,134400,359019133,1108,1108,1108,1108,6
20250320,134300,359012485,1108,1108,1115,1108,366
20250320,134200,358606943,1108,1108,1108,1107,768
20250320,134100,357756129,1118,1118,1118,1118,0
20250320,134000,357756129,1118,1118,1118,1118,0
20250320,133900,357756129,1118,1116,1118,1105,11054
20250320,133800,345410929,1116,1114,1116,1114,10000
20250320,133700,334262437,1107,1103,1119,1103,5041
20250320,133600,328637674,1110,1103,1110,1103,5006
20250320,133500,323086494,1103,1103,1103,1102,992
20250320,133400,321992418,1106,1106,1106,1106,0
20250320,133300,321992418,1106,1103,1108,1103,917
20250320,133200,320980944,1103,1104,1106,1103,1849
20250320,133100,318939669,1104,1104,1104,1104,0
20250320,133000,318939669,1104,1103,1104,1103,51
20250320,132900,318883415,1103,1104,1104,1103,52
20250320,132800,318826057,1103,1103,1103,1103,0
20250320,132700,318826057,1103,1103,1103,1103,0
20250320,132600,318826057,1103,1103,1103,1103,0
20250320,132500,318826057,1103,1103,1103,1103,0
20250320,132400,318826057,1103,1103,1103,1103,0
20250320,132300,318826057,1103,1103,1103,1103,2269
20250320,132200,316323350,1103,1104,1104,1103,2130
20250320,132100,313973950,1103,1103,1103,1103,0
20250320,132000,313973950,1103,1103,1103,1103,2696
20250320,131900,311000262,1104,1104,1104,1104,64
20250320,131800,310929606,1104,1103,1104,1103,578
20250320,131700,310291495,1101,1101,1101,1101,0
20250320,131600,310291495,1101,1102,1102,1101,600
20250320,131500,309630662,1103,1108,1108,1103,23996
20250320,131400,283092349,1109,1109,1109,1109,0
20250320,131300,283092349,1109,1109,1109,1109,10
20250320,131200,283081259,1108,1109,1109,1108,2200
20250320,131100,280642128,1110,1110,1110,1110,288
20250320,131000,280322448,1114,1114,1114,1114,0
20250320,130900,280322448,1114,1114,1114,1114,0
20250320,130800,280322448,1114,1114,1114,1114,0
20250320,130700,280322448,1114,1114,1114,1114,0
20250320,130600,280322448,1114,1114,1114,1114,0
20250320,130500,280322448,1114,1114,1114,1114,0
20250320,130400,280322448,1114,1114,1114,1114,0
20250320,130300,280322448,1114,1114,1114,1114,10
20250320,130200,280311308,1109,1113,1113,1109,233
20250320,130100,280052701,1113,1113,1113,1113,0
20250320,130000,280052701,1113,1113,1113,1113,0
20250320,125900,280052701,1113,1113,1113,1113,0
20250320,125800,280052701,1113,1113,1113,1113,0
20250320,125700,280052701,1113,1113,1113,1113,0
20250320,125600,280052701,1113,1109,1114,1109,4416
20250320,125500,275155323,1109,1109,1109,1109,1828
20250320,125400,273128071,1108,1108,1108,1108,0
20250320,125300,273128071,1108,1108,1108,1108,0
20250320,125200,273128071,1108,1108,1108,1108,0
20250320,125100,273128071,1108,1110,1110,1108,36201
20250320,125000,232970771,1110,1110,1110,1110,0
20250320,124900,232970771,1110,1110,1110,1110,0
20250320,124800,232970771,1110,1111,1111,1110,4976
20250320,124700,227442762,1111,1111,1111,1111,0
20250320,124600,227442762,1111,1111,1111,1111,0
20250320,124500,227442762,1111,1111,1111,1111,0
20250320,124400,227442762,1111,1111,1111,1111,0
20250320,124300,227442762,1111,1111,1111,1111,0
20250320,124200,227442762,1111,1111,1111,1111,0
20250320,124100,227442762,1111,1111,1111,1111,0
20250320,124000,227442762,1111,1111,1111,1111,0
20250320,123900,227442762,1111,1111,1111,1111,0
20250320,123800,227442762,1111,1111,1111,1111,0
20250320,123700,227442762,1111,1111,1111,1111,0
20250320,123600,227442762,1111,1111,1111,1111,0
20250320,123500,227442762,1111,1111,1111,1111,0
20250320,123400,227442762,1111,1111,1111,1111,0
20250320,123300,227442762,1111,1111,1111,1111,1
20250320,123200,227441651,1112,1112,1112,1112,64
20250320,123100,227370483,1112,1112,1112,1112,0
20250320,123000,227370483,1112,1112,1112,1112,0
20250320,122900,227370483,1112,1112,1112,1112,0
20250320,122800,227370483,1112,1112,1112,1112,0
20250320,122700,227370483,1112,1112,1112,1112,0
20250320,122600,227370483,1112,1112,1112,1112,0
20250320,122500,227370483,1112,1112,1112,1112,0
20250320,122400,227370483,1112,1112,1112,1112,0
20250320,122300,227370483,1112,1112,1112,1112,0
20250320,122200,227370483,1112,1114,1114,1112,806
20250320,122100,226473193,1115,1115,1115,1115,0
20250320,122000,226473193,1115,1115,1115,1115,0
20250320,121900,226473193,1115,1115,1115,1115,0
20250320,121800,226473193,1115,1115,1115,1115,0
20250320,121700,226473193,1115,1115,1115,1115,27
20250320,121600,226443088,1114,1114,1114,1114,0
20250320,121500,226443088,1114,1114,1114,1114,1430
20250320,121400,224850068,1114,1114,1114,1114,89
20250320,121300,224750922,1111,1111,1111,1111,0
20250320,121200,224750922,1111,1111,1111,1111,0
20250320,121100,224750922,1111,1111,1111,1111,125
20250320,121000,224612047,1114,1114,1114,1114,0
20250320,120900,224612047,1114,1114,1114,1114,0
20250320,120800,224612047,1114,1114,1114,1114,0
20250320,120700,224612047,1114,1114,1114,1114,10
20250320,120600,224600907,1111,1111,1111,1111,0
20250320,120500,224600907,1111,1111,1111,1111,0
20250320,120400,224600907,1111,1111,1111,1111,0
20250320,120300,224600907,1111,1111,1111,1111,30
20250320,120200,224567577,1115,1115,1115,1115,0
20250320,120100,224567577,1115,1115,1115,1115,0
20250320,120000,224567577,1115,1115,1115,1115,0
20250320,115900,224567577,1115,1115,1115,1115,0
20250320,115800,224567577,1115,1115,1115,1115,0
20250320,115700,224567577,1115,1115,1115,1115,0
20250320,115600,224567577,1115,1115,1115,1115,117
20250320,115500,224437122,1111,1111,1111,1111,2352
20250320,115400,221824050,1111,1112,1112,1111,3462
20250320,115300,217977579,1112,1112,1112,1112,217
20250320,115200,217736275,1112,1112,1112,1112,0
20250320,115100,217736275,1112,1112,1112,1112,0
20250320,115000,217736275,1112,1112,1112,1112,0
20250320,114900,217736275,1112,1112,1112,1112,116
20250320,114800,217607283,1113,1113,1113,1113,0
20250320,114700,217607283,1113,1113,1113,1113,57
20250320,114600,217543842,1112,1112,1112,1112,0
20250320,114500,217543842,1112,1112,1112,1112,0
20250320,114400,217543842,1112,1112,1112,1112,0
20250320,114300,217543842,1112,1112,1112,1112,0
20250320,114200,217543842,1112,1112,1112,1112,0
20250320,114100,217543842,1112,1112,1112,1112,1135
20250320,114000,216281722,1111,1111,1111,1111,50
20250320,113900,216226172,1111,1111,1111,1111,0
20250320,113800,216226172,1111,1111,1111,1111,0
20250320,113700,216226172,1111,1111,1111,1111,2000
20250320,113600,214004172,1111,1111,1111,1111,0
20250320,113500,214004172,1111,1112,1112,1111,1571
20250320,113400,212257720,1112,1112,1112,1112,0
20250320,113300,212257720,1112,1112,1112,1112,0
20250320,113200,212257720,1112,1112,1112,1112,857
20250320,113100,211304736,1112,1113,1113,1112,1874
20250320,113000,209220749,1113,1113,1113,1113,3
20250320,112900,209217410,1113,1113,1113,1113,0
20250320,112800,209217410,1113,1113,1113,1113,100
20250320,112700,209106110,1113,1113,1113,1113,0
20250320,112600,209106110,1113,1113,1113,1113,95
20250320,112500,209000375,1115,1115,1115,1115,0
20250320,112400,209000375,1115,1115,1115,1115,0
20250320,112300,209000375,1115,1115,1115,1115,0
20250320,112200,209000375,1115,1115,1115,1115,0
20250320,112100,209000375,1115,1115,1115,1115,0
20250320,112000,209000375,1115,1115,1115,1115,89
20250320,111900,208901140,1112,1112,1112,1112,13
20250320,111800,208886684,1115,1115,1115,1115,0
20250320,111700,208886684,1115,1115,1115,1115,0
20250320,111600,208886684,1115,1115,1115,1115,12
20250320,111500,208873304,1112,1112,1112,1112,0
20250320,111400,208873304,1112,1112,1112,1112,0
20250320,111300,208873304,1112,1112,1112,1112,0
20250320,111200,208873304,1112,1112,1112,1112,0
20250320,111100,208873304,1112,1112,1112,1112,171
20250320,111000,208683152,1114,1114,1114,1114,7
20250320,110900,208675354,1114,1114,1114,1114,0
20250320,110800,208675354,1114,1114,1114,1113,1100
20250320,110700,207450054,1115,1115,1115,1115,0
20250320,110600,207450054,1115,1115,1115,1115,0
20250320,110500,207450054,1115,1115,1115,1115,4
20250320,110400,207445594,1117,1117,1117,1117,0
20250320,110300,207445594,1117,1117,1117,1117,0
20250320,110200,207445594,1117,1117,1117,1117,0
20250320,110100,207445594,1117,1117,1117,1117,0
20250320,110000,207445594,1117,1117,1117,1117,0
20250320,105900,207445594,1117,1117,1117,1117,0
20250320,105800,207445594,1117,1117,1117,1117,1
20250320,105700,207444477,1110,1116,1116,1109,78189
20250320,105600,120569825,1115,1115,1115,1115,0
20250320,105500,120569825,1115,1115,1115,1115,0
20250320,105400,120569825,1115,1115,1115,1115,0
20250320,105300,120569825,1115,1115,1115,1115,0
20250320,105200,120569825,1115,1115,1115,1115,0
20250320,105100,120569825,1115,1115,1115,1115,0
20250320,105000,120569825,1115,1116,1116,1115,2001
20250320,104900,118338254,1115,1115,1115,1115,0
20250320,104800,118338254,1115,1115,1115,1115,0
20250320,104700,118338254,1115,1115,1115,1115,0
20250320,104600,118338254,1115,1115,1115,1115,0
20250320,104500,118338254,1115,1115,1115,1115,0
20250320,104400,118338254,1115,1115,1115,1115,0
20250320,104300,118338254,1115,1115,1115,1115,0
20250320,104200,118338254,1115,1115,1115,1115,0
20250320,104100,118338254,1115,1115,1115,1115,0
20250320,104000,118338254,1115,1115,1115,1115,0
20250320,103900,118338254,1115,1115,1115,1115,1000
20250320,103800,117223254,1115,1115,1115,1115,0
20250320,103700,117223254,1115,1115,1115,1115,5437
20250320,103600,111160999,1115,1115,1115,1115,0
20250320,103500,111160999,1115,1115,1115,1115,3063
20250320,103400,107745754,1118,1118,1118,1118,0
20250320,103300,107745754,1118,1118,1118,1118,1
20250320,103200,107744636,1116,1116,1116,1116,0
20250320,103100,107744636,1116,1116,1116,1116,0
20250320,103000,107744636,1116,1116,1116,1116,0
20250320,102900,107744636,1116,1116,1116,1116,0
20250320,102800,107744636,1116,1116,1116,1116,44
20250320,102700,107695532,1116,1116,1116,1116,139
20250320,102600,107540408,1118,1118,1118,1118,19
20250320,102500,107519166,1118,1118,1118,1116,2122
20250320,102400,105150770,1118,1118,1118,1118,0
20250320,102300,105150770,1118,1118,1118,1118,0
20250320,102200,105150770,1118,1118,1118,1118,1
20250320,102100,105149652,1116,1116,1116,1116,0
20250320,102000,105149652,1116,1116,1116,1116,0
20250320,101900,105149652,1116,1116,1116,1116,0
20250320,101800,105149652,1116,1116,1116,1116,228
20250320,101700,104895204,1117,1117,1117,1117,0
20250320,101600,104895204,1117,1117,1117,1117,24
20250320,101500,104868396,1117,1117,1117,1117,0
20250320,101400,104868396,1117,1117,1117,1117,0
20250320,101300,104868396,1117,1117,1117,1117,0
20250320,101200,104868396,1117,1117,1117,1117,0
20250320,101100,104868396,1117,1117,1117,1117,0
20250320,101000,104868396,1117,1117,1117,1117,0
20250320,100900,104868396,1117,1117,1117,1117,0
20250320,100800,104868396,1117,1117,1117,1117,0
20250320,100700,104868396,1117,1117,1117,1117,0
20250320,100600,104868396,1117,1117,1117,1117,0
20250320,100500,104868396,1117,1117,1117,1117,0
20250320,100400,104868396,1117,1117,1117,1117,0
20250320,100300,104868396,1117,1117,1117,1117,0
20250320,100200,104868396,1117,1117,1117,1117,0
20250320,100100,104868396,1117,1117,1117,1117,0
20250320,100000,104868396,1117,1117,1117,1117,150
20250320,095900,104700846,1118,1118,1118,1118,1158
20250320,095800,103406202,1118,1118,1118,1118,10
20250320,095700,103395022,1120,1120,1120,1120,1000
20250320,095600,102275022,1122,1122,1122,1122,0
20250320,095500,102275022,1122,1122,1122,1122,0
20250320,095400,102275022,1122,1122,1122,1122,198
20250320,095300,102052866,1116,1116,1116,1116,0
20250320,095200,102052866,1116,1116,1116,1116,0
20250320,095100,102052866,1116,1116,1116,1116,99
20250320,095000,101942382,1116,1116,1116,1116,141
20250320,094900,101785026,1116,1117,1117,1116,300
20250320,094800,101450224,1116,1121,1121,1116,69
20250320,094700,101373182,1122,1122,1122,1122,0
20250320,094600,101373182,1122,1121,1122,1121,35
20250320,094500,101333921,1121,1121,1121,1121,2
20250320,094400,101331679,1121,1121,1121,1121,10
20250320,094300,101320469,1121,1121,1121,1121,1
20250320,094200,101319348,1122,1122,1122,1122,1
20250320,094100,101318226,1115,1116,1116,1115,22
20250320,094000,101293676,1116,1117,1117,1116,9323
20250320,093900,90886373,1117,1117,1117,1117,0
20250320,093800,90886373,1117,1117,1117,1117,151
20250320,093700,90717706,1123,1123,1123,1123,0
20250320,093600,90717706,1123,1123,1123,1123,0
20250320,093500,90717706,1123,1123,1123,1123,0
20250320,093400,90717706,1123,1123,1123,1123,304
20250320,093300,90376314,1117,1117,1117,1117,0
20250320,093200,90376314,1117,1118,1118,1117,3017
20250320,093100,87003325,1118,1118,1118,1118,53
20250320,093000,86944071,1124,1125,1125,1118,5083
20250320,092900,81260754,1118,1119,1119,1118,92
20250320,092800,81157878,1119,1119,1119,1119,0
20250320,092700,81157878,1119,1119,1119,1119,1390
20250320,092600,79602468,1119,1119,1119,1119,0
20250320,092500,79602468,1119,1119,1119,1119,3000
20250320,092400,76245468,1119,1119,1119,1119,16
20250320,092300,76227564,1119,1122,1122,1119,15000
20250320,092200,59434565,1127,1127,1127,1127,0
20250320,092100,59434565,1127,1127,1127,1127,0
20250320,092000,59434565,1127,1127,1127,1127,1500
20250320,091900,57744065,1127,1127,1127,1127,500
20250320,091800,57180565,1127,1127,1127,1127,500
20250320,091700,56617065,1127,1120,1127,1120,1001
20250320,091600,55488945,1128,1128,1128,1128,0
20250320,091500,55488945,1128,1123,1128,1123,7928
20250320,091400,46555976,1123,1123,1123,1123,3
20250320,091300,46552607,1124,1119,1124,1119,2050
20250320,091200,44256712,1119,1119,1119,1119,300
20250320,091100,43921012,1119,1120,1120,1119,1205
20250320,091000,42572481,1119,1119,1119,1119,0
20250320,090900,42572481,1119,1120,1120,1119,2000
20250320,090800,40333351,1134,1134,1134,1134,0
20250320,090700,40333351,1134,1134,1134,1134,30
20250320,090600,40299331,1135,1124,1135,1124,4300
20250320,090500,35454481,1124,1123,1124,1123,1146
20250320,090400,34166434,1125,1125,1125,1125,0
20250320,090300,34166434,1125,1125,1125,1125,50
20250320,090200,34110184,1124,1124,1124,1124,2860
20250320,090100,30895544,1127,1127,1127,1127,130
20250320,090000,30749034,1140,1113,1145,1113,27466