KissMeData/090080/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195800,85961417,1203,1203,1203,1203,3337
20240318,195700,85961417,1203,1203,1203,1203,0
20240318,195600,85961417,1203,1203,1203,1203,0
20240318,195500,85961417,1203,1203,1203,1203,0
20240318,195400,85961417,1203,1203,1203,1203,0
20240318,195300,85961417,1203,1203,1203,1203,0
20240318,195200,85961417,1203,1203,1203,1203,0
20240318,195100,85961417,1203,1203,1203,1203,0
20240318,195000,85961417,1203,1203,1203,1203,0
20240318,194900,85961417,1203,1203,1203,1203,0
20240318,194800,85961417,1203,1203,1203,1203,0
20240318,194700,85961417,1203,1203,1203,1203,0
20240318,194600,85961417,1203,1203,1203,1203,0
20240318,194500,85961417,1203,1203,1203,1203,0
20240318,194400,85961417,1203,1203,1203,1203,0
20240318,194300,85961417,1203,1203,1203,1203,0
20240318,194200,85961417,1203,1203,1203,1203,0
20240318,194100,85961417,1203,1203,1203,1203,0
20240318,194000,85961417,1203,1203,1203,1203,0
20240318,193900,85961417,1203,1203,1203,1203,0
20240318,193800,85961417,1203,1203,1203,1203,0
20240318,193700,85961417,1203,1203,1203,1203,0
20240318,193600,85961417,1203,1203,1203,1203,0
20240318,193500,85961417,1203,1203,1203,1203,0
20240318,193400,85961417,1203,1203,1203,1203,0
20240318,193300,85961417,1203,1203,1203,1203,0
20240318,193200,85961417,1203,1203,1203,1203,0
20240318,193100,85961417,1203,1203,1203,1203,0
20240318,193000,85961417,1203,1203,1203,1203,0
20240318,192900,85961417,1203,1203,1203,1203,0
20240318,192800,85961417,1203,1203,1203,1203,3337
20240318,192700,85961417,1203,1203,1203,1203,0
20240318,192600,85961417,1203,1203,1203,1203,0
20240318,192500,85961417,1203,1203,1203,1203,0
20240318,192400,85961417,1203,1203,1203,1203,0
20240318,192300,85961417,1203,1203,1203,1203,0
20240318,192200,85961417,1203,1203,1203,1203,0
20240318,192100,85961417,1203,1203,1203,1203,0
20240318,192000,85961417,1203,1203,1203,1203,0
20240318,191900,85961417,1203,1203,1203,1203,0
20240318,191800,85961417,1203,1203,1203,1203,0
20240318,191700,85961417,1203,1203,1203,1203,0
20240318,191600,85961417,1203,1203,1203,1203,0
20240318,191500,85961417,1203,1203,1203,1203,0
20240318,191400,85961417,1203,1203,1203,1203,0
20240318,191300,85961417,1203,1203,1203,1203,0
20240318,191200,85961417,1203,1203,1203,1203,0
20240318,191100,85961417,1203,1203,1203,1203,0
20240318,191000,85961417,1203,1203,1203,1203,0
20240318,190900,85961417,1203,1203,1203,1203,0
20240318,190800,85961417,1203,1203,1203,1203,0
20240318,190700,85961417,1203,1203,1203,1203,0
20240318,190600,85961417,1203,1203,1203,1203,0
20240318,190500,85961417,1203,1203,1203,1203,0
20240318,190400,85961417,1203,1203,1203,1203,0
20240318,190300,85961417,1203,1203,1203,1203,0
20240318,190200,85961417,1203,1203,1203,1203,0
20240318,190100,85961417,1203,1203,1203,1203,0
20240318,190000,85961417,1203,1203,1203,1203,0
20240318,185900,85961417,1203,1203,1203,1203,0
20240318,185800,85961417,1203,1203,1203,1203,3337
20240318,185700,85961417,1203,1203,1203,1203,0
20240318,185600,85961417,1203,1203,1203,1203,0
20240318,185500,85961417,1203,1203,1203,1203,0
20240318,185400,85961417,1203,1203,1203,1203,0
20240318,185300,85961417,1203,1203,1203,1203,0
20240318,185200,85961417,1203,1203,1203,1203,0
20240318,185100,85961417,1203,1203,1203,1203,0
20240318,185000,85961417,1203,1203,1203,1203,0
20240318,184900,85961417,1203,1203,1203,1203,0
20240318,184800,85961417,1203,1203,1203,1203,0
20240318,184700,85961417,1203,1203,1203,1203,0
20240318,184600,85961417,1203,1203,1203,1203,0
20240318,184500,85961417,1203,1203,1203,1203,0
20240318,184400,85961417,1203,1203,1203,1203,0
20240318,184300,85961417,1203,1203,1203,1203,0
20240318,184200,85961417,1203,1203,1203,1203,0
20240318,184100,85961417,1203,1203,1203,1203,0
20240318,184000,85961417,1203,1203,1203,1203,0
20240318,183900,85961417,1203,1203,1203,1203,0
20240318,183800,85961417,1203,1203,1203,1203,0
20240318,183700,85961417,1203,1203,1203,1203,0
20240318,183600,85961417,1203,1203,1203,1203,0
20240318,183500,85961417,1203,1203,1203,1203,0
20240318,183400,85961417,1203,1203,1203,1203,0
20240318,183300,85961417,1203,1203,1203,1203,0
20240318,183200,85961417,1203,1203,1203,1203,0
20240318,183100,85961417,1203,1203,1203,1203,0
20240318,183000,85961417,1203,1203,1203,1203,0
20240318,182900,85961417,1203,1203,1203,1203,0
20240318,182800,85961417,1203,1203,1203,1203,3337
20240318,182700,85961417,1203,1203,1203,1203,0
20240318,182600,85961417,1203,1203,1203,1203,0
20240318,182500,85961417,1203,1203,1203,1203,0
20240318,182400,85961417,1203,1203,1203,1203,0
20240318,182300,85961417,1203,1203,1203,1203,0
20240318,182200,85961417,1203,1203,1203,1203,0
20240318,182100,85961417,1203,1203,1203,1203,0
20240318,182000,85961417,1203,1203,1203,1203,0
20240318,181900,85961417,1203,1203,1203,1203,0
20240318,181800,85961417,1203,1203,1203,1203,0
20240318,181700,85961417,1203,1203,1203,1203,0
20240318,181600,85961417,1203,1203,1203,1203,0
20240318,181500,85961417,1203,1203,1203,1203,0
20240318,181400,85961417,1203,1203,1203,1203,0
20240318,181300,85961417,1203,1203,1203,1203,0
20240318,181200,85961417,1203,1203,1203,1203,0
20240318,181100,85961417,1203,1203,1203,1203,0
20240318,181000,85961417,1203,1203,1203,1203,0
20240318,180900,85961417,1203,1203,1203,1203,0
20240318,180800,85961417,1203,1203,1203,1203,0
20240318,180700,85961417,1203,1203,1203,1203,0
20240318,180600,85961417,1203,1203,1203,1203,0
20240318,180500,85961417,1203,1203,1203,1203,0
20240318,180400,85961417,1203,1203,1203,1203,0
20240318,180300,85961417,1203,1203,1203,1203,0
20240318,180200,85961417,1203,1203,1203,1203,0
20240318,180100,85961417,1203,1203,1203,1203,0
20240318,180000,85961417,1203,1203,1203,1203,0
20240318,175900,85961417,1203,1203,1203,1203,0
20240318,175800,85961417,1203,1203,1203,1203,3337
20240318,175700,85961417,1203,1203,1203,1203,0
20240318,175600,85961417,1203,1203,1203,1203,0
20240318,175500,85961417,1203,1203,1203,1203,0
20240318,175400,85961417,1203,1203,1203,1203,0
20240318,175300,85961417,1203,1203,1203,1203,0
20240318,175200,85961417,1203,1203,1203,1203,0
20240318,175100,85961417,1203,1203,1203,1203,0
20240318,175000,85961417,1203,1203,1203,1203,0
20240318,174900,85961417,1203,1203,1203,1203,0
20240318,174800,85961417,1203,1203,1203,1203,0
20240318,174700,85961417,1203,1203,1203,1203,0
20240318,174600,85961417,1203,1203,1203,1203,0
20240318,174500,85961417,1203,1203,1203,1203,0
20240318,174400,85961417,1203,1203,1203,1203,0
20240318,174300,85961417,1203,1203,1203,1203,0
20240318,174200,85961417,1203,1203,1203,1203,0
20240318,174100,85961417,1203,1203,1203,1203,0
20240318,174000,85961417,1203,1203,1203,1203,0
20240318,173900,85961417,1203,1203,1203,1203,0
20240318,173800,85961417,1203,1203,1203,1203,0
20240318,173700,85961417,1203,1203,1203,1203,0
20240318,173600,85961417,1203,1203,1203,1203,0
20240318,173500,85961417,1203,1203,1203,1203,0
20240318,173400,85961417,1203,1203,1203,1203,0
20240318,173300,85961417,1203,1203,1203,1203,0
20240318,173200,85961417,1203,1203,1203,1203,0
20240318,173100,85961417,1203,1203,1203,1203,0
20240318,173000,85961417,1203,1203,1203,1203,0
20240318,172900,85961417,1203,1203,1203,1203,0
20240318,172800,85961417,1203,1203,1203,1203,3337
20240318,172700,85961417,1203,1203,1203,1203,0
20240318,172600,85961417,1203,1203,1203,1203,0
20240318,172500,85961417,1203,1203,1203,1203,0
20240318,172400,85961417,1203,1203,1203,1203,0
20240318,172300,85961417,1203,1203,1203,1203,0
20240318,172200,85961417,1203,1203,1203,1203,0
20240318,172100,85961417,1203,1203,1203,1203,0
20240318,172000,85961417,1203,1203,1203,1203,0
20240318,171900,85961417,1203,1203,1203,1203,0
20240318,171800,85961417,1203,1203,1203,1203,0
20240318,171700,85961417,1203,1203,1203,1203,0
20240318,171600,85961417,1203,1203,1203,1203,0
20240318,171500,85961417,1203,1203,1203,1203,0
20240318,171400,85961417,1203,1203,1203,1203,0
20240318,171300,85961417,1203,1203,1203,1203,0
20240318,171200,85961417,1203,1203,1203,1203,0
20240318,171100,85961417,1203,1203,1203,1203,0
20240318,171000,85961417,1203,1203,1203,1203,0
20240318,170900,85961417,1203,1203,1203,1203,0
20240318,170800,85961417,1203,1203,1203,1203,0
20240318,170700,85961417,1203,1203,1203,1203,0
20240318,170600,85961417,1203,1203,1203,1203,0
20240318,170500,85961417,1203,1203,1203,1203,0
20240318,170400,85961417,1203,1203,1203,1203,0
20240318,170300,85961417,1203,1203,1203,1203,0
20240318,170200,85961417,1203,1203,1203,1203,0
20240318,170100,85961417,1203,1203,1203,1203,0
20240318,170000,85961417,1203,1203,1203,1203,0
20240318,165900,85961417,1203,1203,1203,1203,0
20240318,165800,85961417,1203,1203,1203,1203,3337
20240318,165700,85961417,1203,1203,1203,1203,0
20240318,165600,85961417,1203,1203,1203,1203,0
20240318,165500,85961417,1203,1203,1203,1203,0
20240318,165400,85961417,1203,1203,1203,1203,0
20240318,165300,85961417,1203,1203,1203,1203,0
20240318,165200,85961417,1203,1203,1203,1203,0
20240318,165100,85961417,1203,1203,1203,1203,0
20240318,165000,85961417,1203,1203,1203,1203,0
20240318,164900,85961417,1203,1203,1203,1203,0
20240318,164800,85961417,1203,1203,1203,1203,0
20240318,164700,85961417,1203,1203,1203,1203,0
20240318,164600,85961417,1203,1203,1203,1203,0
20240318,164500,85961417,1203,1203,1203,1203,0
20240318,164400,85961417,1203,1203,1203,1203,0
20240318,164300,85961417,1203,1203,1203,1203,0
20240318,164200,85961417,1203,1203,1203,1203,0
20240318,164100,85961417,1203,1203,1203,1203,0
20240318,164000,85961417,1203,1203,1203,1203,0
20240318,163900,85961417,1203,1203,1203,1203,0
20240318,163800,85961417,1203,1203,1203,1203,0
20240318,163700,85961417,1203,1203,1203,1203,0
20240318,163600,85961417,1203,1203,1203,1203,0
20240318,163500,85961417,1203,1203,1203,1203,0
20240318,163400,85961417,1203,1203,1203,1203,0
20240318,163300,85961417,1203,1203,1203,1203,0
20240318,163200,85961417,1203,1203,1203,1203,0
20240318,163100,85961417,1203,1203,1203,1203,0
20240318,163000,85961417,1203,1203,1203,1203,0
20240318,162900,85961417,1203,1203,1203,1203,0
20240318,162800,85961417,1203,1203,1203,1203,3337
20240318,162700,85961417,1203,1203,1203,1203,0
20240318,162600,85961417,1203,1203,1203,1203,0
20240318,162500,85961417,1203,1203,1203,1203,0
20240318,162400,85961417,1203,1203,1203,1203,0
20240318,162300,85961417,1203,1203,1203,1203,0
20240318,162200,85961417,1203,1203,1203,1203,0
20240318,162100,85961417,1203,1203,1203,1203,0
20240318,162000,85961417,1203,1203,1203,1203,0
20240318,161900,85961417,1203,1203,1203,1203,0
20240318,161800,85961417,1203,1203,1203,1203,0
20240318,161700,85961417,1203,1203,1203,1203,0
20240318,161600,85961417,1203,1203,1203,1203,0
20240318,161500,85961417,1203,1203,1203,1203,0
20240318,161400,85961417,1203,1203,1203,1203,0
20240318,161300,85961417,1203,1203,1203,1203,0
20240318,161200,85961417,1203,1203,1203,1203,0
20240318,161100,85961417,1203,1203,1203,1203,0
20240318,161000,85961417,1203,1203,1203,1203,0
20240318,160900,85961417,1203,1203,1203,1203,0
20240318,160800,85961417,1203,1203,1203,1203,0
20240318,160700,85961417,1203,1203,1203,1203,0
20240318,160600,85961417,1203,1203,1203,1203,0
20240318,160500,85961417,1203,1203,1203,1203,0
20240318,160400,85961417,1203,1203,1203,1203,0
20240318,160300,85961417,1203,1203,1203,1203,0
20240318,160200,85961417,1203,1203,1203,1203,0
20240318,160100,85961417,1203,1203,1203,1203,0
20240318,160000,85961417,1203,1203,1203,1203,0
20240318,155900,85961417,1203,1203,1203,1203,0
20240318,155800,85961417,1203,1203,1203,1203,3337
20240318,155700,85961417,1203,1203,1203,1203,0
20240318,155600,85961417,1203,1203,1203,1203,0
20240318,155500,85961417,1203,1203,1203,1203,0
20240318,155400,85961417,1203,1203,1203,1203,0
20240318,155300,85961417,1203,1203,1203,1203,0
20240318,155200,85961417,1203,1203,1203,1203,0
20240318,155100,85961417,1203,1203,1203,1203,0
20240318,155000,85961417,1203,1203,1203,1203,0
20240318,154900,85961417,1203,1203,1203,1203,0
20240318,154800,85961417,1203,1203,1203,1203,0
20240318,154700,85961417,1203,1203,1203,1203,0
20240318,154600,85961417,1203,1203,1203,1203,0
20240318,154500,85961417,1203,1203,1203,1203,0
20240318,154400,85961417,1203,1203,1203,1203,0
20240318,154300,85961417,1203,1203,1203,1203,0
20240318,154200,85961417,1203,1203,1203,1203,0
20240318,154100,85961417,1203,1203,1203,1203,0
20240318,154000,85961417,1203,1203,1203,1203,0
20240318,153900,85961417,1203,1203,1203,1203,0
20240318,153800,85961417,1203,1203,1203,1203,0
20240318,153700,85961417,1203,1203,1203,1203,0
20240318,153600,85961417,1203,1203,1203,1203,0
20240318,153500,85961417,1203,1203,1203,1203,0
20240318,153400,85961417,1203,1203,1203,1203,0
20240318,153300,85961417,1203,1203,1203,1203,0
20240318,153200,85961417,1203,1203,1203,1203,0
20240318,153100,85961417,1203,1203,1203,1203,0
20240318,153000,85961417,1203,1203,1203,1203,3337
20240318,152900,81947006,1207,1207,1207,1207,0
20240318,152800,81947006,1207,1207,1207,1207,0
20240318,152700,81947006,1207,1207,1207,1207,0
20240318,152600,81947006,1207,1207,1207,1207,0
20240318,152500,81947006,1207,1207,1207,1207,0
20240318,152400,81947006,1207,1207,1207,1207,0
20240318,152300,81947006,1207,1207,1207,1207,0
20240318,152200,81947006,1207,1207,1207,1207,0
20240318,152100,81947006,1207,1207,1207,1207,0
20240318,152000,81947006,1207,1207,1207,1207,0
20240318,151900,81947006,1207,1206,1207,1206,7
20240318,151800,81938563,1206,1206,1206,1206,1400
20240318,151700,80250163,1207,1207,1207,1207,0
20240318,151600,80250163,1207,1206,1207,1206,208
20240318,151500,79999115,1207,1207,1207,1206,2390
20240318,151400,77116769,1207,1207,1207,1207,0
20240318,151300,77116769,1207,1207,1207,1207,10
20240318,151200,77104699,1206,1206,1206,1206,1036
20240318,151100,75855283,1207,1207,1207,1207,0
20240318,151000,75855283,1207,1206,1207,1206,18
20240318,150900,75833561,1206,1206,1206,1206,1164
20240318,150800,74429777,1207,1207,1207,1207,344
20240318,150700,74014569,1208,1208,1208,1208,0
20240318,150600,74014569,1208,1207,1208,1207,9
20240318,150500,74003703,1207,1207,1207,1207,10
20240318,150400,73991633,1208,1208,1208,1208,0
20240318,150300,73991633,1208,1208,1208,1208,478
20240318,150200,73414209,1208,1208,1208,1208,0
20240318,150100,73414209,1208,1208,1208,1208,280
20240318,150000,73075969,1208,1208,1208,1208,0
20240318,145900,73075969,1208,1208,1208,1208,0
20240318,145800,73075969,1208,1206,1208,1206,7
20240318,145700,73067517,1208,1206,1208,1206,116
20240318,145600,72927617,1206,1207,1207,1206,162
20240318,145500,72732085,1206,1207,1207,1206,84
20240318,145400,72630740,1207,1207,1207,1206,526
20240318,145300,71995860,1206,1206,1206,1206,2
20240318,145200,71993448,1206,1206,1206,1206,1
20240318,145100,71992242,1206,1206,1206,1206,2
20240318,145000,71989830,1206,1206,1206,1206,46
20240318,144900,71934354,1206,1206,1206,1206,1
20240318,144800,71933148,1207,1207,1207,1207,10
20240318,144700,71921078,1206,1206,1206,1206,1
20240318,144600,71919872,1206,1206,1206,1206,2
20240318,144500,71917460,1206,1207,1207,1206,5
20240318,144400,71911427,1206,1206,1206,1206,1
20240318,144300,71910221,1206,1206,1206,1206,5
20240318,144200,71904191,1206,1206,1206,1206,1
20240318,144100,71902985,1206,1206,1206,1206,1
20240318,144000,71901779,1206,1206,1206,1206,2
20240318,143900,71899367,1206,1207,1207,1206,68
20240318,143800,71817356,1206,1206,1206,1206,2
20240318,143700,71814944,1207,1207,1207,1207,3
20240318,143600,71811323,1206,1206,1206,1206,93
20240318,143500,71699165,1206,1207,1207,1206,16
20240318,143400,71679854,1207,1207,1207,1207,2
20240318,143300,71677440,1207,1208,1209,1207,14
20240318,143200,71660527,1207,1207,1207,1207,1
20240318,143100,71659320,1208,1207,1208,1207,5
20240318,143000,71653282,1207,1208,1208,1207,4
20240318,142900,71648451,1207,1207,1207,1207,104
20240318,142800,71522923,1207,1206,1207,1206,4
20240318,142700,71518096,1207,1206,1207,1206,5
20240318,142600,71512063,1207,1206,1207,1206,509
20240318,142500,70897706,1206,1207,1207,1206,207
20240318,142400,70647864,1207,1207,1207,1207,2
20240318,142300,70645450,1207,1207,1207,1207,1
20240318,142200,70644243,1207,1210,1210,1207,4
20240318,142100,70639406,1207,1207,1207,1207,2
20240318,142000,70636992,1207,1210,1210,1207,3
20240318,141900,70633368,1210,1207,1210,1207,3
20240318,141800,70629744,1210,1210,1210,1207,6
20240318,141700,70622487,1207,1207,1207,1207,2
20240318,141600,70620073,1210,1207,1210,1207,102
20240318,141500,70496659,1210,1210,1210,1210,5
20240318,141400,70490609,1207,1207,1207,1207,1
20240318,141300,70489402,1207,1209,1210,1207,6
20240318,141200,70482147,1207,1207,1207,1207,1
20240318,141100,70480940,1207,1210,1210,1207,475
20240318,141000,69907576,1207,1207,1207,1207,2
20240318,140900,69905162,1207,1207,1207,1207,2
20240318,140800,69902748,1207,1207,1207,1207,1
20240318,140700,69901541,1207,1207,1207,1207,2
20240318,140600,69899127,1211,1207,1211,1207,5
20240318,140500,69893080,1211,1207,1211,1207,5
20240318,140400,69887033,1207,1207,1207,1207,1
20240318,140300,69885826,1210,1210,1210,1210,0
20240318,140200,69885826,1210,1210,1210,1210,0
20240318,140100,69885826,1210,1210,1210,1210,0
20240318,140000,69885826,1210,1211,1211,1210,3705
20240318,135900,65402773,1210,1210,1210,1210,3
20240318,135800,65399143,1211,1211,1211,1211,0
20240318,135700,65399143,1211,1211,1211,1211,10
20240318,135600,65387033,1210,1210,1210,1210,7
20240318,135500,65378563,1211,1211,1211,1211,0
20240318,135400,65378563,1211,1211,1211,1211,0
20240318,135300,65378563,1211,1210,1211,1210,10
20240318,135200,65366460,1211,1211,1211,1211,0
20240318,135100,65366460,1211,1211,1211,1211,0
20240318,135000,65366460,1211,1211,1211,1211,0
20240318,134900,65366460,1211,1210,1211,1210,10
20240318,134800,65354357,1210,1210,1210,1210,7
20240318,134700,65345887,1211,1210,1211,1210,10
20240318,134600,65333784,1210,1210,1210,1210,402
20240318,134500,64847364,1210,1210,1210,1210,0
20240318,134400,64847364,1210,1210,1210,1210,50
20240318,134300,64786864,1210,1210,1210,1210,0
20240318,134200,64786864,1210,1210,1210,1210,0
20240318,134100,64786864,1210,1210,1210,1210,0
20240318,134000,64786864,1210,1210,1210,1210,200
20240318,133900,64544864,1211,1211,1211,1211,0
20240318,133800,64544864,1211,1211,1211,1211,0
20240318,133700,64544864,1211,1209,1211,1208,305
20240318,133600,64175982,1208,1208,1208,1208,0
20240318,133500,64175982,1208,1208,1209,1208,6
20240318,133400,64168731,1209,1209,1209,1209,0
20240318,133300,64168731,1209,1209,1209,1209,3
20240318,133200,64165104,1209,1209,1209,1209,4
20240318,133100,64160268,1209,1209,1209,1209,200
20240318,133000,63918468,1209,1209,1209,1209,33
20240318,132900,63878571,1209,1209,1209,1209,0
20240318,132800,63878571,1209,1209,1209,1209,3
20240318,132700,63874944,1207,1207,1207,1207,0
20240318,132600,63874944,1207,1207,1207,1207,100
20240318,132500,63754244,1210,1210,1210,1210,410
20240318,132400,63258144,1210,1210,1210,1210,3
20240318,132300,63254514,1208,1208,1208,1208,500
20240318,132200,62650514,1210,1210,1210,1210,0
20240318,132100,62650514,1210,1210,1210,1210,0
20240318,132000,62650514,1210,1210,1210,1210,3
20240318,131900,62646884,1205,1205,1205,1205,38
20240318,131800,62601094,1207,1206,1207,1206,76
20240318,131700,62509410,1206,1206,1206,1206,0
20240318,131600,62509410,1206,1206,1206,1206,0
20240318,131500,62509410,1206,1206,1206,1206,0
20240318,131400,62509410,1206,1206,1206,1206,0
20240318,131300,62509410,1206,1206,1206,1206,0
20240318,131200,62509410,1206,1206,1206,1206,87
20240318,131100,62404488,1206,1206,1206,1206,0
20240318,131000,62404488,1206,1206,1206,1206,0
20240318,130900,62404488,1206,1206,1206,1206,3
20240318,130800,62400870,1205,1205,1205,1205,0
20240318,130700,62400870,1205,1205,1205,1205,0
20240318,130600,62400870,1205,1205,1205,1205,41
20240318,130500,62351465,1206,1206,1206,1206,0
20240318,130400,62351465,1206,1206,1206,1206,1000
20240318,130300,61145465,1206,1206,1206,1206,0
20240318,130200,61145465,1206,1206,1206,1206,0
20240318,130100,61145465,1206,1206,1206,1206,0
20240318,130000,61145465,1206,1205,1206,1205,11
20240318,125900,61132207,1206,1206,1206,1206,0
20240318,125800,61132207,1206,1206,1206,1206,0
20240318,125700,61132207,1206,1206,1206,1206,3
20240318,125600,61128589,1205,1205,1205,1205,8
20240318,125500,61118949,1205,1205,1205,1205,40
20240318,125400,61070749,1205,1205,1205,1205,0
20240318,125300,61070749,1205,1205,1205,1205,10
20240318,125200,61058699,1202,1205,1205,1202,105
20240318,125100,60932394,1205,1205,1205,1205,73
20240318,125000,60844429,1206,1206,1206,1206,0
20240318,124900,60844429,1206,1206,1206,1206,0
20240318,124800,60844429,1206,1206,1206,1206,0
20240318,124700,60844429,1206,1206,1206,1206,0
20240318,124600,60844429,1206,1206,1206,1206,0
20240318,124500,60844429,1206,1206,1206,1206,0
20240318,124400,60844429,1206,1206,1206,1206,0
20240318,124300,60844429,1206,1206,1206,1206,0
20240318,124200,60844429,1206,1206,1206,1206,0
20240318,124100,60844429,1206,1206,1206,1206,0
20240318,124000,60844429,1206,1206,1206,1206,10
20240318,123900,60832369,1206,1206,1206,1206,3
20240318,123800,60828751,1205,1205,1205,1205,3168
20240318,123700,57011311,1205,1205,1205,1205,0
20240318,123600,57011311,1205,1205,1205,1205,8
20240318,123500,57001671,1205,1205,1205,1205,0
20240318,123400,57001671,1205,1205,1205,1205,0
20240318,123300,57001671,1205,1205,1205,1205,0
20240318,123200,57001671,1205,1205,1205,1205,301
20240318,123100,56638966,1205,1205,1205,1205,0
20240318,123000,56638966,1205,1205,1205,1205,0
20240318,122900,56638966,1205,1205,1205,1205,0
20240318,122800,56638966,1205,1205,1205,1205,0
20240318,122700,56638966,1205,1205,1205,1205,0
20240318,122600,56638966,1205,1205,1205,1205,0
20240318,122500,56638966,1205,1205,1205,1205,500
20240318,122400,56036466,1205,1205,1205,1205,0
20240318,122300,56036466,1205,1205,1205,1205,0
20240318,122200,56036466,1205,1205,1205,1205,0
20240318,122100,56036466,1205,1205,1205,1205,0
20240318,122000,56036466,1205,1205,1205,1205,0
20240318,121900,56036466,1205,1205,1205,1205,0
20240318,121800,56036466,1205,1202,1205,1202,27
20240318,121700,56004003,1204,1204,1204,1204,98
20240318,121600,55886011,1205,1204,1205,1204,112
20240318,121500,55751160,1204,1204,1205,1204,10
20240318,121400,55739117,1205,1204,1205,1204,23
20240318,121300,55711410,1204,1204,1204,1204,64
20240318,121200,55634354,1204,1204,1204,1204,0
20240318,121100,55634354,1204,1204,1204,1204,0
20240318,121000,55634354,1204,1204,1204,1204,19
20240318,120900,55611478,1205,1205,1205,1205,0
20240318,120800,55611478,1205,1205,1205,1205,0
20240318,120700,55611478,1205,1205,1205,1205,20
20240318,120600,55587378,1205,1205,1205,1205,0
20240318,120500,55587378,1205,1205,1205,1205,0
20240318,120400,55587378,1205,1205,1205,1205,1500
20240318,120300,53779878,1205,1205,1205,1205,0
20240318,120200,53779878,1205,1205,1205,1205,0
20240318,120100,53779878,1205,1201,1205,1201,117
20240318,120000,53639349,1205,1205,1205,1205,0
20240318,115900,53639349,1205,1205,1205,1205,1402
20240318,115800,51949939,1205,1205,1205,1205,3
20240318,115700,51946324,1202,1202,1202,1202,0
20240318,115600,51946324,1202,1202,1202,1202,0
20240318,115500,51946324,1202,1202,1202,1202,591
20240318,115400,51235942,1201,1201,1201,1201,0
20240318,115300,51235942,1201,1201,1201,1201,0
20240318,115200,51235942,1201,1201,1201,1201,0
20240318,115100,51235942,1201,1201,1201,1201,0
20240318,115000,51235942,1201,1201,1201,1201,0
20240318,114900,51235942,1201,1201,1201,1201,0
20240318,114800,51235942,1201,1201,1201,1201,0
20240318,114700,51235942,1201,1201,1201,1201,163
20240318,114600,51040179,1201,1201,1201,1201,288
20240318,114500,50694291,1199,1199,1199,1199,0
20240318,114400,50694291,1199,1199,1199,1199,0
20240318,114300,50694291,1199,1199,1199,1199,0
20240318,114200,50694291,1199,1199,1199,1199,0
20240318,114100,50694291,1199,1199,1199,1199,0
20240318,114000,50694291,1199,1199,1199,1199,0
20240318,113900,50694291,1199,1199,1199,1199,0
20240318,113800,50694291,1199,1199,1199,1199,0
20240318,113700,50694291,1199,1199,1199,1199,964
20240318,113600,49538455,1200,1201,1201,1200,7289
20240318,113500,40791305,1200,1200,1200,1200,0
20240318,113400,40791305,1200,1200,1200,1200,0
20240318,113300,40791305,1200,1200,1200,1200,0
20240318,113200,40791305,1200,1200,1200,1200,0
20240318,113100,40791305,1200,1200,1200,1200,1
20240318,113000,40790105,1200,1200,1200,1200,0
20240318,112900,40790105,1200,1200,1200,1200,0
20240318,112800,40790105,1200,1200,1200,1200,0
20240318,112700,40790105,1200,1200,1200,1200,0
20240318,112600,40790105,1200,1200,1200,1200,0
20240318,112500,40790105,1200,1200,1200,1200,20
20240318,112400,40766105,1199,1199,1199,1199,0
20240318,112300,40766105,1199,1199,1199,1199,0
20240318,112200,40766105,1199,1199,1199,1199,0
20240318,112100,40766105,1199,1199,1199,1199,0
20240318,112000,40766105,1199,1199,1199,1199,0
20240318,111900,40766105,1199,1199,1199,1199,0
20240318,111800,40766105,1199,1199,1199,1199,0
20240318,111700,40766105,1199,1199,1199,1199,0
20240318,111600,40766105,1199,1199,1199,1199,0
20240318,111500,40766105,1199,1199,1199,1199,0
20240318,111400,40766105,1199,1199,1199,1199,0
20240318,111300,40766105,1199,1199,1199,1199,0
20240318,111200,40766105,1199,1205,1205,1199,1103
20240318,111100,39443590,1201,1201,1201,1201,0
20240318,111000,39443590,1201,1201,1201,1201,0
20240318,110900,39443590,1201,1201,1201,1201,25
20240318,110800,39413565,1200,1200,1200,1200,501
20240318,110700,38812365,1200,1200,1200,1200,400
20240318,110600,38332365,1200,1200,1200,1200,91
20240318,110500,38223165,1200,1200,1200,1200,50
20240318,110400,38163165,1200,1200,1200,1200,7
20240318,110300,38154765,1200,1200,1200,1200,100
20240318,110200,38034765,1200,1200,1200,1200,303
20240318,110100,37671165,1200,1200,1200,1200,0
20240318,110000,37671165,1200,1200,1200,1200,1
20240318,105900,37669965,1200,1200,1200,1200,0
20240318,105800,37669965,1200,1200,1200,1200,0
20240318,105700,37669965,1200,1200,1200,1200,29
20240318,105600,37635165,1200,1200,1200,1200,0
20240318,105500,37635165,1200,1200,1200,1200,1
20240318,105400,37633965,1200,1201,1204,1200,429
20240318,105300,37117586,1200,1200,1200,1200,20
20240318,105200,37093586,1200,1200,1200,1200,21
20240318,105100,37068386,1199,1199,1199,1199,0
20240318,105000,37068386,1199,1199,1199,1199,0
20240318,104900,37068386,1199,1199,1199,1199,0
20240318,104800,37068386,1199,1199,1199,1199,0
20240318,104700,37068386,1199,1199,1199,1199,2946
20240318,104600,33536132,1200,1200,1200,1200,0
20240318,104500,33536132,1200,1200,1200,1200,2
20240318,104400,33533732,1200,1200,1200,1200,0
20240318,104300,33533732,1200,1200,1200,1200,1049
20240318,104200,32274932,1201,1200,1201,1200,2
20240318,104100,32272531,1200,1200,1200,1200,0
20240318,104000,32272531,1200,1200,1200,1200,0
20240318,103900,32272531,1200,1200,1200,1200,0
20240318,103800,32272531,1200,1200,1200,1199,571
20240318,103700,31587332,1204,1204,1204,1204,0
20240318,103600,31587332,1204,1202,1204,1202,8
20240318,103500,31577710,1205,1205,1205,1205,0
20240318,103400,31577710,1205,1205,1205,1205,0
20240318,103300,31577710,1205,1205,1205,1205,0
20240318,103200,31577710,1205,1202,1205,1202,2
20240318,103100,31575303,1205,1205,1205,1205,0
20240318,103000,31575303,1205,1205,1205,1205,0
20240318,102900,31575303,1205,1205,1205,1205,0
20240318,102800,31575303,1205,1202,1205,1200,28
20240318,102700,31541684,1200,1205,1205,1200,903
20240318,102600,30458072,1205,1205,1205,1205,3
20240318,102500,30454457,1200,1205,1205,1200,286
20240318,102400,30111252,1205,1205,1205,1205,0
20240318,102300,30111252,1205,1205,1205,1205,0
20240318,102200,30111252,1205,1205,1205,1205,3
20240318,102100,30107637,1200,1200,1200,1200,0
20240318,102000,30107637,1200,1201,1205,1200,170
20240318,101900,29903282,1205,1205,1205,1205,3
20240318,101800,29899667,1202,1201,1202,1201,40
20240318,101700,29851602,1201,1201,1201,1201,0
20240318,101600,29851602,1201,1201,1201,1201,652
20240318,101500,29068550,1205,1205,1205,1205,0
20240318,101400,29068550,1205,1205,1205,1205,0
20240318,101300,29068550,1205,1205,1205,1205,207
20240318,101200,28819115,1205,1205,1205,1205,112
20240318,101100,28684155,1205,1205,1205,1205,0
20240318,101000,28684155,1205,1205,1205,1205,0
20240318,100900,28684155,1205,1205,1205,1205,8
20240318,100800,28674515,1205,1201,1205,1201,291
20240318,100700,28325012,1202,1202,1202,1202,0
20240318,100600,28325012,1202,1202,1202,1202,7
20240318,100500,28316598,1201,1201,1201,1201,0
20240318,100400,28316598,1201,1201,1201,1201,0
20240318,100300,28316598,1201,1201,1201,1201,450
20240318,100200,27776148,1201,1201,1201,1201,1943
20240318,100100,25442605,1205,1205,1205,1205,35
20240318,100000,25400430,1205,1205,1205,1205,0
20240318,095900,25400430,1205,1205,1205,1205,10
20240318,095800,25388380,1205,1205,1205,1205,0
20240318,095700,25388380,1205,1205,1205,1205,22
20240318,095600,25361870,1205,1205,1205,1205,5
20240318,095500,25355845,1205,1205,1205,1205,1
20240318,095400,25354640,1205,1206,1206,1205,181
20240318,095300,25136435,1206,1206,1206,1206,8
20240318,095200,25126787,1206,1206,1206,1206,3
20240318,095100,25123169,1205,1205,1205,1205,2
20240318,095000,25120759,1206,1206,1206,1206,2
20240318,094900,25118347,1206,1206,1206,1206,4
20240318,094800,25113523,1199,1206,1206,1199,1025
20240318,094700,23877597,1206,1198,1206,1198,10
20240318,094600,23865569,1198,1198,1198,1198,395
20240318,094500,23392359,1198,1198,1198,1198,0
20240318,094400,23392359,1198,1198,1206,1198,33
20240318,094300,23352801,1206,1206,1206,1206,0
20240318,094200,23352801,1206,1206,1206,1206,0
20240318,094100,23352801,1206,1206,1206,1206,100
20240318,094000,23232201,1206,1206,1206,1206,0
20240318,093900,23232201,1206,1206,1206,1206,0
20240318,093800,23232201,1206,1206,1206,1206,3
20240318,093700,23228583,1197,1205,1205,1197,1583
20240318,093600,21327032,1205,1205,1205,1205,2
20240318,093500,21324622,1205,1205,1205,1205,1
20240318,093400,21323417,1197,1197,1197,1197,0
20240318,093300,21323417,1197,1197,1197,1197,0
20240318,093200,21323417,1197,1199,1199,1197,381
20240318,093100,20867222,1199,1199,1199,1199,0
20240318,093000,20867222,1199,1199,1199,1199,0
20240318,092900,20867222,1199,1199,1199,1199,21
20240318,092800,20842043,1198,1198,1198,1197,2187
20240318,092700,18223996,1198,1199,1199,1198,2911
20240318,092600,14736118,1199,1199,1199,1199,0
20240318,092500,14736118,1199,1199,1199,1199,416
20240318,092400,14237334,1199,1199,1199,1199,0
20240318,092300,14237334,1199,1199,1199,1199,0
20240318,092200,14237334,1199,1199,1199,1199,0
20240318,092100,14237334,1199,1199,1199,1199,713
20240318,092000,13382447,1199,1199,1199,1199,0
20240318,091900,13382447,1199,1199,1199,1199,0
20240318,091800,13382447,1199,1203,1203,1199,1605
20240318,091700,11455663,1204,1204,1204,1204,157
20240318,091600,11266635,1204,1204,1204,1204,0
20240318,091500,11266635,1204,1204,1204,1204,154
20240318,091400,11081219,1204,1204,1204,1204,1
20240318,091300,11080015,1204,1204,1204,1204,2001
20240318,091200,8670811,1204,1202,1204,1202,412
20240318,091100,8174817,1201,1204,1204,1201,601
20240318,091000,7453010,1201,1201,1201,1201,500
20240318,090900,6852510,1204,1204,1204,1204,50
20240318,090800,6792310,1204,1204,1204,1204,0
20240318,090700,6792310,1204,1204,1204,1204,1000
20240318,090600,5588310,1204,1204,1204,1204,0
20240318,090500,5588310,1204,1204,1204,1204,0
20240318,090400,5588310,1204,1198,1204,1196,922
20240318,090300,4480283,1200,1200,1200,1200,186
20240318,090200,4257083,1200,1202,1202,1200,1000
20240318,090100,3056992,1203,1203,1203,1203,1
20240318,090000,3055789,1200,1203,1203,1200,1065