KissMeData/297570/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,210100,130046677,1333,1333,1333,1333,9749
20240306,210000,130046677,1333,1333,1333,1333,0
20240306,205900,130046677,1333,1333,1333,1333,0
20240306,205800,130046677,1333,1333,1333,1333,0
20240306,205700,130046677,1333,1333,1333,1333,0
20240306,205600,130046677,1333,1333,1333,1333,0
20240306,205500,130046677,1333,1333,1333,1333,0
20240306,205400,130046677,1333,1333,1333,1333,0
20240306,205300,130046677,1333,1333,1333,1333,0
20240306,205200,130046677,1333,1333,1333,1333,0
20240306,205100,130046677,1333,1333,1333,1333,0
20240306,205000,130046677,1333,1333,1333,1333,0
20240306,204900,130046677,1333,1333,1333,1333,0
20240306,204800,130046677,1333,1333,1333,1333,0
20240306,204700,130046677,1333,1333,1333,1333,0
20240306,204600,130046677,1333,1333,1333,1333,0
20240306,204500,130046677,1333,1333,1333,1333,0
20240306,204400,130046677,1333,1333,1333,1333,0
20240306,204300,130046677,1333,1333,1333,1333,0
20240306,204200,130046677,1333,1333,1333,1333,0
20240306,204100,130046677,1333,1333,1333,1333,0
20240306,204000,130046677,1333,1333,1333,1333,0
20240306,203900,130046677,1333,1333,1333,1333,0
20240306,203800,130046677,1333,1333,1333,1333,0
20240306,203700,130046677,1333,1333,1333,1333,0
20240306,203600,130046677,1333,1333,1333,1333,0
20240306,203500,130046677,1333,1333,1333,1333,0
20240306,203400,130046677,1333,1333,1333,1333,0
20240306,203300,130046677,1333,1333,1333,1333,0
20240306,203200,130046677,1333,1333,1333,1333,0
20240306,203100,130046677,1333,1333,1333,1333,9749
20240306,203000,130046677,1333,1333,1333,1333,0
20240306,202900,130046677,1333,1333,1333,1333,0
20240306,202800,130046677,1333,1333,1333,1333,0
20240306,202700,130046677,1333,1333,1333,1333,0
20240306,202600,130046677,1333,1333,1333,1333,0
20240306,202500,130046677,1333,1333,1333,1333,0
20240306,202400,130046677,1333,1333,1333,1333,0
20240306,202300,130046677,1333,1333,1333,1333,0
20240306,202200,130046677,1333,1333,1333,1333,0
20240306,202100,130046677,1333,1333,1333,1333,0
20240306,202000,130046677,1333,1333,1333,1333,0
20240306,201900,130046677,1333,1333,1333,1333,0
20240306,201800,130046677,1333,1333,1333,1333,0
20240306,201700,130046677,1333,1333,1333,1333,0
20240306,201600,130046677,1333,1333,1333,1333,0
20240306,201500,130046677,1333,1333,1333,1333,0
20240306,201400,130046677,1333,1333,1333,1333,0
20240306,201300,130046677,1333,1333,1333,1333,0
20240306,201200,130046677,1333,1333,1333,1333,0
20240306,201100,130046677,1333,1333,1333,1333,0
20240306,201000,130046677,1333,1333,1333,1333,0
20240306,200900,130046677,1333,1333,1333,1333,0
20240306,200800,130046677,1333,1333,1333,1333,0
20240306,200700,130046677,1333,1333,1333,1333,0
20240306,200600,130046677,1333,1333,1333,1333,0
20240306,200500,130046677,1333,1333,1333,1333,0
20240306,200400,130046677,1333,1333,1333,1333,0
20240306,200300,130046677,1333,1333,1333,1333,0
20240306,200200,130046677,1333,1333,1333,1333,0
20240306,200100,130046677,1333,1333,1333,1333,9749
20240306,200000,130046677,1333,1333,1333,1333,0
20240306,195900,130046677,1333,1333,1333,1333,0
20240306,195800,130046677,1333,1333,1333,1333,0
20240306,195700,130046677,1333,1333,1333,1333,0
20240306,195600,130046677,1333,1333,1333,1333,0
20240306,195500,130046677,1333,1333,1333,1333,0
20240306,195400,130046677,1333,1333,1333,1333,0
20240306,195300,130046677,1333,1333,1333,1333,0
20240306,195200,130046677,1333,1333,1333,1333,0
20240306,195100,130046677,1333,1333,1333,1333,0
20240306,195000,130046677,1333,1333,1333,1333,0
20240306,194900,130046677,1333,1333,1333,1333,0
20240306,194800,130046677,1333,1333,1333,1333,0
20240306,194700,130046677,1333,1333,1333,1333,0
20240306,194600,130046677,1333,1333,1333,1333,0
20240306,194500,130046677,1333,1333,1333,1333,0
20240306,194400,130046677,1333,1333,1333,1333,0
20240306,194300,130046677,1333,1333,1333,1333,0
20240306,194200,130046677,1333,1333,1333,1333,0
20240306,194100,130046677,1333,1333,1333,1333,0
20240306,194000,130046677,1333,1333,1333,1333,0
20240306,193900,130046677,1333,1333,1333,1333,0
20240306,193800,130046677,1333,1333,1333,1333,0
20240306,193700,130046677,1333,1333,1333,1333,0
20240306,193600,130046677,1333,1333,1333,1333,0
20240306,193500,130046677,1333,1333,1333,1333,0
20240306,193400,130046677,1333,1333,1333,1333,0
20240306,193300,130046677,1333,1333,1333,1333,0
20240306,193200,130046677,1333,1333,1333,1333,0
20240306,193100,130046677,1333,1333,1333,1333,9749
20240306,193000,130046677,1333,1333,1333,1333,0
20240306,192900,130046677,1333,1333,1333,1333,0
20240306,192800,130046677,1333,1333,1333,1333,0
20240306,192700,130046677,1333,1333,1333,1333,0
20240306,192600,130046677,1333,1333,1333,1333,0
20240306,192500,130046677,1333,1333,1333,1333,0
20240306,192400,130046677,1333,1333,1333,1333,0
20240306,192300,130046677,1333,1333,1333,1333,0
20240306,192200,130046677,1333,1333,1333,1333,0
20240306,192100,130046677,1333,1333,1333,1333,0
20240306,192000,130046677,1333,1333,1333,1333,0
20240306,191900,130046677,1333,1333,1333,1333,0
20240306,191800,130046677,1333,1333,1333,1333,0
20240306,191700,130046677,1333,1333,1333,1333,0
20240306,191600,130046677,1333,1333,1333,1333,0
20240306,191500,130046677,1333,1333,1333,1333,0
20240306,191400,130046677,1333,1333,1333,1333,0
20240306,191300,130046677,1333,1333,1333,1333,0
20240306,191200,130046677,1333,1333,1333,1333,0
20240306,191100,130046677,1333,1333,1333,1333,0
20240306,191000,130046677,1333,1333,1333,1333,0
20240306,190900,130046677,1333,1333,1333,1333,0
20240306,190800,130046677,1333,1333,1333,1333,0
20240306,190700,130046677,1333,1333,1333,1333,0
20240306,190600,130046677,1333,1333,1333,1333,0
20240306,190500,130046677,1333,1333,1333,1333,0
20240306,190400,130046677,1333,1333,1333,1333,0
20240306,190300,130046677,1333,1333,1333,1333,0
20240306,190200,130046677,1333,1333,1333,1333,0
20240306,190100,130046677,1333,1333,1333,1333,9749
20240306,190000,130046677,1333,1333,1333,1333,0
20240306,185900,130046677,1333,1333,1333,1333,0
20240306,185800,130046677,1333,1333,1333,1333,0
20240306,185700,130046677,1333,1333,1333,1333,0
20240306,185600,130046677,1333,1333,1333,1333,0
20240306,185500,130046677,1333,1333,1333,1333,0
20240306,185400,130046677,1333,1333,1333,1333,0
20240306,185300,130046677,1333,1333,1333,1333,0
20240306,185200,130046677,1333,1333,1333,1333,0
20240306,185100,130046677,1333,1333,1333,1333,0
20240306,185000,130046677,1333,1333,1333,1333,0
20240306,184900,130046677,1333,1333,1333,1333,0
20240306,184800,130046677,1333,1333,1333,1333,0
20240306,184700,130046677,1333,1333,1333,1333,0
20240306,184600,130046677,1333,1333,1333,1333,0
20240306,184500,130046677,1333,1333,1333,1333,0
20240306,184400,130046677,1333,1333,1333,1333,0
20240306,184300,130046677,1333,1333,1333,1333,0
20240306,184200,130046677,1333,1333,1333,1333,0
20240306,184100,130046677,1333,1333,1333,1333,0
20240306,184000,130046677,1333,1333,1333,1333,0
20240306,183900,130046677,1333,1333,1333,1333,0
20240306,183800,130046677,1333,1333,1333,1333,0
20240306,183700,130046677,1333,1333,1333,1333,0
20240306,183600,130046677,1333,1333,1333,1333,0
20240306,183500,130046677,1333,1333,1333,1333,0
20240306,183400,130046677,1333,1333,1333,1333,0
20240306,183300,130046677,1333,1333,1333,1333,0
20240306,183200,130046677,1333,1333,1333,1333,0
20240306,183100,130046677,1333,1333,1333,1333,9749
20240306,183000,130046677,1333,1333,1333,1333,0
20240306,182900,130046677,1333,1333,1333,1333,0
20240306,182800,130046677,1333,1333,1333,1333,0
20240306,182700,130046677,1333,1333,1333,1333,0
20240306,182600,130046677,1333,1333,1333,1333,0
20240306,182500,130046677,1333,1333,1333,1333,0
20240306,182400,130046677,1333,1333,1333,1333,0
20240306,182300,130046677,1333,1333,1333,1333,0
20240306,182200,130046677,1333,1333,1333,1333,0
20240306,182100,130046677,1333,1333,1333,1333,0
20240306,182000,130046677,1333,1333,1333,1333,0
20240306,181900,130046677,1333,1333,1333,1333,0
20240306,181800,130046677,1333,1333,1333,1333,0
20240306,181700,130046677,1333,1333,1333,1333,0
20240306,181600,130046677,1333,1333,1333,1333,0
20240306,181500,130046677,1333,1333,1333,1333,0
20240306,181400,130046677,1333,1333,1333,1333,0
20240306,181300,130046677,1333,1333,1333,1333,0
20240306,181200,130046677,1333,1333,1333,1333,0
20240306,181100,130046677,1333,1333,1333,1333,0
20240306,181000,130046677,1333,1333,1333,1333,0
20240306,180900,130046677,1333,1333,1333,1333,0
20240306,180800,130046677,1333,1333,1333,1333,0
20240306,180700,130046677,1333,1333,1333,1333,0
20240306,180600,130046677,1333,1333,1333,1333,0
20240306,180500,130046677,1333,1333,1333,1333,0
20240306,180400,130046677,1333,1333,1333,1333,0
20240306,180300,130046677,1333,1333,1333,1333,0
20240306,180200,130046677,1333,1333,1333,1333,0
20240306,180100,130046677,1333,1333,1333,1333,9749
20240306,180000,130046677,1333,1333,1333,1333,0
20240306,175900,130046677,1333,1333,1333,1333,0
20240306,175800,130046677,1333,1333,1333,1333,0
20240306,175700,130046677,1333,1333,1333,1333,0
20240306,175600,130046677,1333,1333,1333,1333,0
20240306,175500,130046677,1333,1333,1333,1333,0
20240306,175400,130046677,1333,1333,1333,1333,0
20240306,175300,130046677,1333,1333,1333,1333,0
20240306,175200,130046677,1333,1333,1333,1333,0
20240306,175100,130046677,1333,1333,1333,1333,0
20240306,175000,130046677,1333,1333,1333,1333,0
20240306,174900,130046677,1333,1333,1333,1333,0
20240306,174800,130046677,1333,1333,1333,1333,0
20240306,174700,130046677,1333,1333,1333,1333,0
20240306,174600,130046677,1333,1333,1333,1333,0
20240306,174500,130046677,1333,1333,1333,1333,0
20240306,174400,130046677,1333,1333,1333,1333,0
20240306,174300,130046677,1333,1333,1333,1333,0
20240306,174200,130046677,1333,1333,1333,1333,0
20240306,174100,130046677,1333,1333,1333,1333,0
20240306,174000,130046677,1333,1333,1333,1333,0
20240306,173900,130046677,1333,1333,1333,1333,0
20240306,173800,130046677,1333,1333,1333,1333,0
20240306,173700,130046677,1333,1333,1333,1333,0
20240306,173600,130046677,1333,1333,1333,1333,0
20240306,173500,130046677,1333,1333,1333,1333,0
20240306,173400,130046677,1333,1333,1333,1333,0
20240306,173300,130046677,1333,1333,1333,1333,0
20240306,173200,130046677,1333,1333,1333,1333,0
20240306,173100,130046677,1333,1333,1333,1333,9749
20240306,173000,130046677,1333,1333,1333,1333,0
20240306,172900,130046677,1333,1333,1333,1333,0
20240306,172800,130046677,1333,1333,1333,1333,0
20240306,172700,130046677,1333,1333,1333,1333,0
20240306,172600,130046677,1333,1333,1333,1333,0
20240306,172500,130046677,1333,1333,1333,1333,0
20240306,172400,130046677,1333,1333,1333,1333,0
20240306,172300,130046677,1333,1333,1333,1333,0
20240306,172200,130046677,1333,1333,1333,1333,0
20240306,172100,130046677,1333,1333,1333,1333,0
20240306,172000,130046677,1333,1333,1333,1333,0
20240306,171900,130046677,1333,1333,1333,1333,0
20240306,171800,130046677,1333,1333,1333,1333,0
20240306,171700,130046677,1333,1333,1333,1333,0
20240306,171600,130046677,1333,1333,1333,1333,0
20240306,171500,130046677,1333,1333,1333,1333,0
20240306,171400,130046677,1333,1333,1333,1333,0
20240306,171300,130046677,1333,1333,1333,1333,0
20240306,171200,130046677,1333,1333,1333,1333,0
20240306,171100,130046677,1333,1333,1333,1333,0
20240306,171000,130046677,1333,1333,1333,1333,0
20240306,170900,130046677,1333,1333,1333,1333,0
20240306,170800,130046677,1333,1333,1333,1333,0
20240306,170700,130046677,1333,1333,1333,1333,0
20240306,170600,130046677,1333,1333,1333,1333,0
20240306,170500,130046677,1333,1333,1333,1333,0
20240306,170400,130046677,1333,1333,1333,1333,0
20240306,170300,130046677,1333,1333,1333,1333,0
20240306,170200,130046677,1333,1333,1333,1333,0
20240306,170100,130046677,1333,1333,1333,1333,9749
20240306,170000,130046677,1333,1333,1333,1333,0
20240306,165900,130046677,1333,1333,1333,1333,0
20240306,165800,130046677,1333,1333,1333,1333,0
20240306,165700,130046677,1333,1333,1333,1333,0
20240306,165600,130046677,1333,1333,1333,1333,0
20240306,165500,130046677,1333,1333,1333,1333,0
20240306,165400,130046677,1333,1333,1333,1333,0
20240306,165300,130046677,1333,1333,1333,1333,0
20240306,165200,130046677,1333,1333,1333,1333,0
20240306,165100,130046677,1333,1333,1333,1333,0
20240306,165000,130046677,1333,1333,1333,1333,0
20240306,164900,130046677,1333,1333,1333,1333,0
20240306,164800,130046677,1333,1333,1333,1333,0
20240306,164700,130046677,1333,1333,1333,1333,0
20240306,164600,130046677,1333,1333,1333,1333,0
20240306,164500,130046677,1333,1333,1333,1333,0
20240306,164400,130046677,1333,1333,1333,1333,0
20240306,164300,130046677,1333,1333,1333,1333,0
20240306,164200,130046677,1333,1333,1333,1333,0
20240306,164100,130046677,1333,1333,1333,1333,0
20240306,164000,130046677,1333,1333,1333,1333,0
20240306,163900,130046677,1333,1333,1333,1333,0
20240306,163800,130046677,1333,1333,1333,1333,0
20240306,163700,130046677,1333,1333,1333,1333,0
20240306,163600,130046677,1333,1333,1333,1333,0
20240306,163500,130046677,1333,1333,1333,1333,0
20240306,163400,130046677,1333,1333,1333,1333,0
20240306,163300,130046677,1333,1333,1333,1333,0
20240306,163200,130046677,1333,1333,1333,1333,0
20240306,163100,130046677,1333,1333,1333,1333,9749
20240306,163000,130046677,1333,1333,1333,1333,0
20240306,162900,130046677,1333,1333,1333,1333,0
20240306,162800,130046677,1333,1333,1333,1333,0
20240306,162700,130046677,1333,1333,1333,1333,0
20240306,162600,130046677,1333,1333,1333,1333,0
20240306,162500,130046677,1333,1333,1333,1333,0
20240306,162400,130046677,1333,1333,1333,1333,0
20240306,162300,130046677,1333,1333,1333,1333,0
20240306,162200,130046677,1333,1333,1333,1333,0
20240306,162100,130046677,1333,1333,1333,1333,0
20240306,162000,130046677,1333,1333,1333,1333,0
20240306,161900,130046677,1333,1333,1333,1333,0
20240306,161800,130046677,1333,1333,1333,1333,0
20240306,161700,130046677,1333,1333,1333,1333,0
20240306,161600,130046677,1333,1333,1333,1333,0
20240306,161500,130046677,1333,1333,1333,1333,0
20240306,161400,130046677,1333,1333,1333,1333,0
20240306,161300,130046677,1333,1333,1333,1333,0
20240306,161200,130046677,1333,1333,1333,1333,0
20240306,161100,130046677,1333,1333,1333,1333,0
20240306,161000,130046677,1333,1333,1333,1333,0
20240306,160900,130046677,1333,1333,1333,1333,0
20240306,160800,130046677,1333,1333,1333,1333,0
20240306,160700,130046677,1333,1333,1333,1333,0
20240306,160600,130046677,1333,1333,1333,1333,0
20240306,160500,130046677,1333,1333,1333,1333,0
20240306,160400,130046677,1333,1333,1333,1333,0
20240306,160300,130046677,1333,1333,1333,1333,0
20240306,160200,130046677,1333,1333,1333,1333,0
20240306,160100,130046677,1333,1333,1333,1333,9749
20240306,160000,130046677,1333,1333,1333,1333,0
20240306,155900,130046677,1333,1333,1333,1333,0
20240306,155800,130046677,1333,1333,1333,1333,0
20240306,155700,130046677,1333,1333,1333,1333,0
20240306,155600,130046677,1333,1333,1333,1333,0
20240306,155500,130046677,1333,1333,1333,1333,0
20240306,155400,130046677,1333,1333,1333,1333,0
20240306,155300,130046677,1333,1333,1333,1333,0
20240306,155200,130046677,1333,1333,1333,1333,0
20240306,155100,130046677,1333,1333,1333,1333,0
20240306,155000,130046677,1333,1333,1333,1333,0
20240306,154900,130046677,1333,1333,1333,1333,0
20240306,154800,130046677,1333,1333,1333,1333,0
20240306,154700,130046677,1333,1333,1333,1333,0
20240306,154600,130046677,1333,1333,1333,1333,0
20240306,154500,130046677,1333,1333,1333,1333,0
20240306,154400,130046677,1333,1333,1333,1333,0
20240306,154300,130046677,1333,1333,1333,1333,0
20240306,154200,130046677,1333,1333,1333,1333,0
20240306,154100,130046677,1333,1333,1333,1333,0
20240306,154000,130046677,1333,1333,1333,1333,0
20240306,153900,130046677,1333,1333,1333,1333,0
20240306,153800,130046677,1333,1333,1333,1333,0
20240306,153700,130046677,1333,1333,1333,1333,0
20240306,153600,130046677,1333,1333,1333,1333,0
20240306,153500,130046677,1333,1333,1333,1333,0
20240306,153400,130046677,1333,1333,1333,1333,0
20240306,153300,130046677,1333,1333,1333,1333,0
20240306,153200,130046677,1333,1333,1333,1333,0
20240306,153100,130046677,1333,1333,1333,1333,9749
20240306,153000,130046677,1333,1333,1333,1333,9749
20240306,152900,117051260,1330,1330,1330,1330,0
20240306,152800,117051260,1330,1330,1330,1330,0
20240306,152700,117051260,1330,1330,1330,1330,0
20240306,152600,117051260,1330,1330,1330,1330,0
20240306,152500,117051260,1330,1330,1330,1330,0
20240306,152400,117051260,1330,1330,1330,1330,0
20240306,152300,117051260,1330,1330,1330,1330,0
20240306,152200,117051260,1330,1330,1330,1330,0
20240306,152100,117051260,1330,1330,1330,1330,0
20240306,152000,117051260,1330,1330,1330,1330,0
20240306,151900,117051260,1330,1331,1331,1330,346
20240306,151800,116590839,1329,1329,1329,1329,1
20240306,151700,116589510,1331,1331,1331,1331,0
20240306,151600,116589510,1331,1329,1331,1329,2
20240306,151500,116586850,1331,1331,1331,1331,758
20240306,151400,115577952,1332,1332,1332,1332,0
20240306,151300,115577952,1332,1332,1332,1332,0
20240306,151200,115577952,1332,1332,1332,1332,0
20240306,151100,115577952,1332,1330,1332,1330,13
20240306,151000,115560660,1330,1329,1332,1329,39
20240306,150900,115508813,1332,1332,1333,1332,3754
20240306,150800,110508484,1332,1332,1332,1332,450
20240306,150700,109909084,1332,1332,1332,1332,938
20240306,150600,108659668,1332,1328,1332,1328,31
20240306,150500,108618496,1332,1332,1332,1332,0
20240306,150400,108618496,1332,1331,1332,1331,5
20240306,150300,108611840,1332,1332,1332,1332,6
20240306,150200,108603848,1332,1328,1332,1328,505
20240306,150100,107933188,1332,1331,1332,1331,1202
20240306,150000,106332154,1332,1332,1332,1332,1
20240306,145900,106330822,1331,1331,1331,1331,200
20240306,145800,106064622,1331,1331,1331,1331,0
20240306,145700,106064622,1331,1331,1331,1331,0
20240306,145600,106064622,1331,1331,1331,1331,1
20240306,145500,106063291,1328,1331,1331,1328,7
20240306,145400,106053977,1331,1331,1331,1331,5
20240306,145300,106047322,1328,1328,1328,1328,155
20240306,145200,105841482,1328,1328,1328,1328,0
20240306,145100,105841482,1328,1328,1328,1328,0
20240306,145000,105841482,1328,1328,1328,1328,0
20240306,144900,105841482,1328,1328,1328,1328,0
20240306,144800,105841482,1328,1328,1328,1328,3
20240306,144700,105837498,1328,1328,1328,1328,92
20240306,144600,105715322,1331,1331,1331,1331,0
20240306,144500,105715322,1331,1331,1331,1331,520
20240306,144400,105023202,1331,1331,1331,1331,0
20240306,144300,105023202,1331,1331,1331,1331,0
20240306,144200,105023202,1331,1331,1331,1331,0
20240306,144100,105023202,1331,1331,1331,1331,8
20240306,144000,105012554,1331,1327,1331,1327,1212
20240306,143900,103404218,1331,1331,1331,1331,0
20240306,143800,103404218,1331,1331,1331,1331,0
20240306,143700,103404218,1331,1331,1331,1331,0
20240306,143600,103404218,1331,1331,1331,1331,0
20240306,143500,103404218,1331,1331,1331,1331,0
20240306,143400,103404218,1331,1331,1331,1331,2
20240306,143300,103401556,1331,1331,1331,1331,10
20240306,143200,103388246,1331,1331,1331,1331,1
20240306,143100,103386915,1327,1327,1327,1327,0
20240306,143000,103386915,1327,1327,1327,1327,0
20240306,142900,103386915,1327,1327,1327,1327,1517
20240306,142800,101373856,1327,1329,1329,1327,331
20240306,142700,100933995,1329,1329,1329,1329,0
20240306,142600,100933995,1329,1332,1332,1329,7
20240306,142500,100924689,1332,1332,1332,1332,0
20240306,142400,100924689,1332,1332,1332,1332,1
20240306,142300,100923357,1328,1328,1328,1328,61
20240306,142200,100842349,1332,1328,1332,1328,200
20240306,142100,100576745,1328,1328,1328,1328,347
20240306,142000,100115929,1332,1332,1332,1332,1
20240306,141900,100114597,1332,1332,1332,1332,100
20240306,141800,99981397,1333,1333,1333,1333,0
20240306,141700,99981397,1333,1332,1333,1332,1496
20240306,141600,97987451,1333,1333,1333,1333,0
20240306,141500,97987451,1333,1333,1333,1333,0
20240306,141400,97987451,1333,1333,1333,1333,0
20240306,141300,97987451,1333,1332,1333,1332,100
20240306,141200,97854159,1332,1332,1332,1332,43
20240306,141100,97796883,1332,1332,1332,1332,2
20240306,141000,97794219,1332,1332,1332,1332,35
20240306,140900,97747599,1332,1332,1332,1332,60
20240306,140800,97667679,1332,1332,1332,1332,1
20240306,140700,97666347,1327,1331,1331,1327,1911
20240306,140600,95129355,1332,1332,1332,1332,15
20240306,140500,95109375,1333,1333,1333,1333,0
20240306,140400,95109375,1333,1333,1333,1333,0
20240306,140300,95109375,1333,1333,1333,1333,0
20240306,140200,95109375,1333,1333,1333,1333,0
20240306,140100,95109375,1333,1333,1333,1333,0
20240306,140000,95109375,1333,1333,1333,1333,0
20240306,135900,95109375,1333,1333,1333,1333,0
20240306,135800,95109375,1333,1333,1333,1333,0
20240306,135700,95109375,1333,1333,1333,1333,0
20240306,135600,95109375,1333,1330,1333,1330,2507
20240306,135500,91775062,1330,1330,1330,1330,0
20240306,135400,91775062,1330,1330,1330,1330,31
20240306,135300,91733832,1330,1329,1330,1329,831
20240306,135200,90629432,1330,1330,1330,1330,0
20240306,135100,90629432,1330,1330,1330,1330,0
20240306,135000,90629432,1330,1330,1330,1330,0
20240306,134900,90629432,1330,1328,1330,1328,2
20240306,134800,90626774,1330,1330,1330,1330,3
20240306,134700,90622784,1330,1330,1330,1330,0
20240306,134600,90622784,1330,1330,1330,1330,0
20240306,134500,90622784,1330,1328,1330,1328,501
20240306,134400,89957454,1330,1330,1330,1330,0
20240306,134300,89957454,1330,1330,1330,1330,0
20240306,134200,89957454,1330,1330,1330,1330,3
20240306,134100,89953464,1330,1330,1330,1330,0
20240306,134000,89953464,1330,1330,1330,1330,0
20240306,133900,89953464,1330,1330,1330,1330,1
20240306,133800,89952134,1330,1330,1330,1330,0
20240306,133700,89952134,1330,1329,1330,1328,471
20240306,133600,89326395,1330,1330,1330,1330,103
20240306,133500,89189405,1329,1328,1330,1328,3
20240306,133400,89185418,1329,1329,1329,1329,0
20240306,133300,89185418,1329,1330,1330,1329,1270
20240306,133200,87497087,1330,1330,1332,1330,11
20240306,133100,87482455,1329,1329,1329,1329,0
20240306,133000,87482455,1329,1331,1333,1329,638
20240306,132900,86633824,1333,1333,1333,1333,0
20240306,132800,86633824,1333,1333,1333,1333,0
20240306,132700,86633824,1333,1333,1333,1333,0
20240306,132600,86633824,1333,1333,1333,1333,0
20240306,132500,86633824,1333,1333,1333,1333,0
20240306,132400,86633824,1333,1333,1333,1333,3
20240306,132300,86629825,1333,1333,1333,1333,0
20240306,132200,86629825,1333,1333,1333,1333,0
20240306,132100,86629825,1333,1333,1333,1333,0
20240306,132000,86629825,1333,1333,1333,1333,0
20240306,131900,86629825,1333,1333,1333,1333,0
20240306,131800,86629825,1333,1333,1333,1333,3
20240306,131700,86625826,1330,1330,1330,1330,0
20240306,131600,86625826,1330,1330,1330,1330,0
20240306,131500,86625826,1330,1330,1330,1330,1
20240306,131400,86624496,1330,1331,1331,1330,3017
20240306,131300,82609181,1331,1331,1331,1331,1
20240306,131200,82607850,1332,1333,1333,1332,85
20240306,131100,82494627,1331,1331,1331,1331,5
20240306,131000,82487972,1331,1331,1331,1331,24
20240306,130900,82456028,1331,1331,1331,1331,1
20240306,130800,82454697,1333,1333,1333,1333,200
20240306,130700,82188097,1332,1333,1333,1332,2619
20240306,130600,78698324,1335,1335,1335,1335,3
20240306,130500,78694319,1334,1334,1334,1334,0
20240306,130400,78694319,1334,1334,1334,1334,0
20240306,130300,78694319,1334,1334,1334,1334,0
20240306,130200,78694319,1334,1334,1334,1334,0
20240306,130100,78694319,1334,1334,1334,1334,3
20240306,130000,78690317,1335,1334,1335,1334,5
20240306,125900,78683643,1334,1334,1334,1334,20
20240306,125800,78656963,1332,1332,1332,1332,0
20240306,125700,78656963,1332,1332,1332,1332,0
20240306,125600,78656963,1332,1332,1332,1332,1
20240306,125500,78655631,1335,1335,1335,1335,0
20240306,125400,78655631,1335,1335,1335,1335,3
20240306,125300,78651626,1332,1332,1332,1332,46
20240306,125200,78590354,1332,1332,1332,1332,0
20240306,125100,78590354,1332,1333,1333,1332,7
20240306,125000,78581025,1333,1333,1333,1332,107
20240306,124900,78438491,1336,1336,1336,1336,200
20240306,124800,78171291,1336,1333,1336,1333,4
20240306,124700,78165950,1332,1333,1333,1332,973
20240306,124600,76868942,1332,1332,1332,1332,19
20240306,124500,76843634,1333,1332,1333,1332,20
20240306,124400,76816984,1332,1333,1333,1332,101
20240306,124300,76682352,1333,1333,1333,1333,0
20240306,124200,76682352,1333,1333,1333,1333,3
20240306,124100,76678353,1332,1332,1332,1332,0
20240306,124000,76678353,1332,1332,1332,1332,1
20240306,123900,76677021,1331,1331,1331,1331,0
20240306,123800,76677021,1331,1331,1331,1331,0
20240306,123700,76677021,1331,1331,1331,1331,0
20240306,123600,76677021,1331,1333,1333,1331,4
20240306,123500,76671691,1331,1332,1332,1331,14
20240306,123400,76653044,1331,1331,1331,1331,0
20240306,123300,76653044,1331,1331,1331,1331,0
20240306,123200,76653044,1331,1331,1331,1331,0
20240306,123100,76653044,1331,1331,1331,1331,1
20240306,123000,76651713,1333,1333,1333,1331,5
20240306,122900,76645050,1331,1331,1333,1331,234
20240306,122800,76333136,1331,1331,1331,1331,0
20240306,122700,76333136,1331,1331,1331,1331,1497
20240306,122600,74340629,1331,1332,1332,1331,46
20240306,122500,74279359,1331,1331,1331,1331,2
20240306,122400,74276697,1332,1335,1335,1332,13
20240306,122300,74259372,1332,1332,1332,1332,0
20240306,122200,74259372,1332,1332,1332,1332,1
20240306,122100,74258040,1331,1331,1331,1331,0
20240306,122000,74258040,1331,1331,1331,1331,0
20240306,121900,74258040,1331,1331,1331,1331,1
20240306,121800,74256709,1334,1334,1334,1334,3
20240306,121700,74252707,1331,1331,1331,1331,100
20240306,121600,74119607,1331,1331,1331,1331,1
20240306,121500,74118276,1332,1332,1332,1332,8
20240306,121400,74107620,1331,1333,1333,1331,19
20240306,121300,74082309,1332,1332,1332,1332,300
20240306,121200,73682709,1336,1332,1336,1332,615
20240306,121100,72863517,1332,1332,1333,1332,5989
20240306,121000,64886119,1333,1334,1334,1333,2702
20240306,120900,61283153,1334,1334,1334,1334,1
20240306,120800,61281819,1337,1337,1337,1337,0
20240306,120700,61281819,1337,1337,1337,1337,0
20240306,120600,61281819,1337,1337,1337,1337,3
20240306,120500,61277808,1337,1337,1337,1337,0
20240306,120400,61277808,1337,1337,1337,1337,0
20240306,120300,61277808,1337,1337,1337,1337,0
20240306,120200,61277808,1337,1337,1337,1337,0
20240306,120100,61277808,1337,1337,1337,1337,0
20240306,120000,61277808,1337,1337,1337,1337,3
20240306,115900,61273797,1334,1334,1334,1334,0
20240306,115800,61273797,1334,1334,1334,1334,0
20240306,115700,61273797,1334,1336,1336,1334,1832
20240306,115600,58828875,1337,1337,1337,1337,618
20240306,115500,58002609,1337,1339,1339,1337,31
20240306,115400,57961102,1337,1339,1339,1337,4
20240306,115300,57955748,1337,1337,1337,1337,0
20240306,115200,57955748,1337,1337,1337,1337,0
20240306,115100,57955748,1337,1338,1338,1337,2
20240306,115000,57953073,1337,1339,1339,1337,101
20240306,114900,57817836,1337,1337,1337,1337,1
20240306,114800,57816499,1339,1339,1339,1339,3
20240306,114700,57812482,1337,1337,1337,1337,0
20240306,114600,57812482,1337,1337,1337,1337,0
20240306,114500,57812482,1337,1337,1337,1337,0
20240306,114400,57812482,1337,1337,1337,1337,0
20240306,114300,57812482,1337,1337,1337,1337,1
20240306,114200,57811145,1339,1339,1339,1339,2
20240306,114100,57808467,1339,1339,1339,1339,1
20240306,114000,57807128,1337,1337,1337,1337,1
20240306,113900,57805791,1339,1339,1339,1339,38
20240306,113800,57754909,1339,1339,1339,1339,0
20240306,113700,57754909,1339,1339,1339,1339,0
20240306,113600,57754909,1339,1339,1339,1339,2
20240306,113500,57752231,1339,1339,1339,1339,0
20240306,113400,57752231,1339,1339,1339,1339,0
20240306,113300,57752231,1339,1339,1339,1339,0
20240306,113200,57752231,1339,1339,1339,1339,0
20240306,113100,57752231,1339,1339,1339,1339,1
20240306,113000,57750892,1337,1338,1338,1337,103
20240306,112900,57613079,1337,1337,1337,1337,10
20240306,112800,57599709,1337,1337,1337,1337,0
20240306,112700,57599709,1337,1337,1337,1337,0
20240306,112600,57599709,1337,1337,1337,1337,20
20240306,112500,57572969,1337,1337,1337,1337,30
20240306,112400,57532859,1337,1338,1338,1337,529
20240306,112300,56825584,1338,1338,1338,1338,0
20240306,112200,56825584,1338,1338,1338,1338,0
20240306,112100,56825584,1338,1338,1338,1338,0
20240306,112000,56825584,1338,1338,1338,1338,0
20240306,111900,56825584,1338,1338,1338,1338,0
20240306,111800,56825584,1338,1338,1338,1338,3
20240306,111700,56821570,1337,1337,1337,1337,0
20240306,111600,56821570,1337,1337,1337,1337,0
20240306,111500,56821570,1337,1337,1337,1337,42
20240306,111400,56765416,1338,1338,1338,1338,0
20240306,111300,56765416,1338,1338,1338,1338,0
20240306,111200,56765416,1338,1337,1338,1337,22
20240306,111100,56736000,1338,1338,1338,1338,0
20240306,111000,56736000,1338,1338,1338,1338,0
20240306,110900,56736000,1338,1338,1338,1338,0
20240306,110800,56736000,1338,1338,1338,1338,0
20240306,110700,56736000,1338,1338,1338,1338,0
20240306,110600,56736000,1338,1338,1338,1338,2
20240306,110500,56733324,1335,1337,1337,1335,30
20240306,110400,56693216,1337,1337,1337,1337,0
20240306,110300,56693216,1337,1337,1337,1337,0
20240306,110200,56693216,1337,1337,1337,1337,0
20240306,110100,56693216,1337,1337,1337,1337,0
20240306,110000,56693216,1337,1337,1337,1337,2
20240306,105900,56690542,1335,1335,1335,1335,0
20240306,105800,56690542,1335,1335,1335,1335,4
20240306,105700,56685202,1335,1336,1336,1335,15
20240306,105600,56665164,1334,1334,1334,1334,0
20240306,105500,56665164,1334,1335,1335,1334,7247
20240306,105400,46990420,1334,1334,1334,1334,0
20240306,105300,46990420,1334,1334,1334,1334,1
20240306,105200,46989086,1335,1335,1335,1335,1
20240306,105100,46987751,1334,1335,1335,1334,3959
20240306,105000,41702493,1335,1335,1335,1335,0
20240306,104900,41702493,1335,1335,1335,1335,0
20240306,104800,41702493,1335,1335,1335,1335,0
20240306,104700,41702493,1335,1335,1335,1335,1120
20240306,104600,40207293,1335,1335,1335,1335,0
20240306,104500,40207293,1335,1335,1335,1335,0
20240306,104400,40207293,1335,1335,1335,1335,0
20240306,104300,40207293,1335,1335,1335,1335,0
20240306,104200,40207293,1335,1338,1338,1335,175
20240306,104100,39973665,1335,1335,1335,1335,1
20240306,104000,39972330,1338,1336,1338,1335,1816
20240306,103900,37546153,1338,1338,1338,1336,101
20240306,103800,37411017,1338,1338,1338,1338,0
20240306,103700,37411017,1338,1338,1338,1338,0
20240306,103600,37411017,1338,1338,1338,1338,75
20240306,103500,37310667,1338,1338,1338,1338,0
20240306,103400,37310667,1338,1338,1338,1338,0
20240306,103300,37310667,1338,1338,1338,1338,0
20240306,103200,37310667,1338,1338,1338,1338,0
20240306,103100,37310667,1338,1336,1338,1336,2
20240306,103000,37307993,1339,1339,1339,1339,1
20240306,102900,37306654,1339,1339,1339,1339,0
20240306,102800,37306654,1339,1339,1339,1339,0
20240306,102700,37306654,1339,1339,1339,1339,149
20240306,102600,37107143,1339,1339,1339,1339,0
20240306,102500,37107143,1339,1339,1339,1339,0
20240306,102400,37107143,1339,1339,1339,1339,1
20240306,102300,37105804,1335,1335,1335,1335,0
20240306,102200,37105804,1335,1335,1335,1335,0
20240306,102100,37105804,1335,1335,1335,1335,0
20240306,102000,37105804,1335,1335,1335,1335,0
20240306,101900,37105804,1335,1335,1335,1335,0
20240306,101800,37105804,1335,1335,1335,1335,0
20240306,101700,37105804,1335,1335,1335,1335,0
20240306,101600,37105804,1335,1335,1335,1335,0
20240306,101500,37105804,1335,1335,1335,1335,100
20240306,101400,36972304,1333,1333,1333,1333,0
20240306,101300,36972304,1333,1333,1333,1333,0
20240306,101200,36972304,1333,1334,1334,1333,919
20240306,101100,35746492,1335,1335,1335,1335,480
20240306,101000,35105692,1335,1336,1336,1335,100
20240306,100900,34972182,1335,1336,1336,1335,4
20240306,100800,34966841,1335,1335,1335,1335,0
20240306,100700,34966841,1335,1335,1335,1335,100
20240306,100600,34833341,1335,1335,1335,1335,0
20240306,100500,34833341,1335,1336,1336,1335,1220
20240306,100400,33204023,1340,1340,1340,1340,0
20240306,100300,33204023,1340,1340,1340,1340,1
20240306,100200,33202683,1340,1340,1340,1340,1
20240306,100100,33201343,1340,1340,1340,1340,0
20240306,100000,33201343,1340,1340,1340,1340,0
20240306,095900,33201343,1340,1340,1340,1340,2
20240306,095800,33198663,1340,1340,1340,1340,0
20240306,095700,33198663,1340,1340,1340,1340,0
20240306,095600,33198663,1340,1340,1340,1340,0
20240306,095500,33198663,1340,1340,1340,1340,0
20240306,095400,33198663,1340,1340,1340,1340,5
20240306,095300,33191963,1340,1340,1340,1340,0
20240306,095200,33191963,1340,1340,1340,1340,600
20240306,095100,32387963,1335,1335,1335,1335,0
20240306,095000,32387963,1335,1335,1335,1335,0
20240306,094900,32387963,1335,1335,1335,1335,0
20240306,094800,32387963,1335,1338,1338,1335,101
20240306,094700,32252919,1340,1340,1340,1340,0
20240306,094600,32252919,1340,1340,1340,1340,0
20240306,094500,32252919,1340,1340,1340,1340,0
20240306,094400,32252919,1340,1340,1340,1340,373
20240306,094300,31753099,1340,1340,1340,1340,12
20240306,094200,31737019,1340,1340,1340,1340,0
20240306,094100,31737019,1340,1340,1340,1340,52
20240306,094000,31667339,1340,1340,1340,1340,51
20240306,093900,31598999,1340,1340,1340,1340,14
20240306,093800,31580239,1340,1340,1340,1340,2
20240306,093700,31577559,1340,1336,1340,1336,94
20240306,093600,31451927,1336,1341,1344,1336,509
20240306,093500,30769401,1335,1336,1336,1335,696
20240306,093400,29840033,1341,1341,1341,1341,0
20240306,093300,29840033,1341,1341,1341,1341,50
20240306,093200,29772983,1341,1341,1341,1341,0
20240306,093100,29772983,1341,1341,1341,1341,99
20240306,093000,29640224,1341,1341,1341,1341,1
20240306,092900,29638883,1335,1335,1335,1335,0
20240306,092800,29638883,1335,1335,1335,1335,0
20240306,092700,29638883,1335,1335,1335,1335,1
20240306,092600,29637548,1341,1341,1341,1341,0
20240306,092500,29637548,1341,1341,1341,1341,0
20240306,092400,29637548,1341,1341,1341,1341,0
20240306,092300,29637548,1341,1341,1341,1341,0
20240306,092200,29637548,1341,1341,1341,1341,4
20240306,092100,29632184,1342,1342,1342,1342,0
20240306,092000,29632184,1342,1342,1342,1342,0
20240306,091900,29632184,1342,1342,1342,1342,0
20240306,091800,29632184,1342,1342,1342,1342,2
20240306,091700,29629500,1342,1342,1342,1342,139
20240306,091600,29442962,1342,1342,1342,1342,0
20240306,091500,29442962,1342,1342,1342,1342,43
20240306,091400,29385256,1342,1343,1344,1342,640
20240306,091300,28525343,1342,1342,1342,1342,116
20240306,091200,28369671,1332,1332,1332,1332,0
20240306,091100,28369671,1332,1332,1332,1332,1
20240306,091000,28368339,1334,1335,1335,1334,848
20240306,090900,27236886,1337,1341,1341,1335,53
20240306,090800,27165907,1343,1339,1343,1335,125
20240306,090700,26998463,1344,1344,1344,1344,29
20240306,090600,26959487,1335,1340,1343,1335,598
20240306,090500,26159721,1339,1339,1339,1339,272
20240306,090400,25795513,1337,1337,1337,1337,1
20240306,090300,25794176,1335,1327,1335,1325,27
20240306,090200,25758149,1335,1323,1335,1323,13
20240306,090100,25740830,1339,1339,1339,1328,767
20240306,090000,24722202,1333,1313,1333,1313,18801