KissMeData/293580/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,210000,159904912,1059,1059,1059,1059,19084
20240318,205900,159904912,1059,1059,1059,1059,0
20240318,205800,159904912,1059,1059,1059,1059,0
20240318,205700,159904912,1059,1059,1059,1059,0
20240318,205600,159904912,1059,1059,1059,1059,0
20240318,205500,159904912,1059,1059,1059,1059,0
20240318,205400,159904912,1059,1059,1059,1059,0
20240318,205300,159904912,1059,1059,1059,1059,0
20240318,205200,159904912,1059,1059,1059,1059,0
20240318,205100,159904912,1059,1059,1059,1059,0
20240318,205000,159904912,1059,1059,1059,1059,0
20240318,204900,159904912,1059,1059,1059,1059,0
20240318,204800,159904912,1059,1059,1059,1059,0
20240318,204700,159904912,1059,1059,1059,1059,0
20240318,204600,159904912,1059,1059,1059,1059,0
20240318,204500,159904912,1059,1059,1059,1059,0
20240318,204400,159904912,1059,1059,1059,1059,0
20240318,204300,159904912,1059,1059,1059,1059,0
20240318,204200,159904912,1059,1059,1059,1059,0
20240318,204100,159904912,1059,1059,1059,1059,0
20240318,204000,159904912,1059,1059,1059,1059,0
20240318,203900,159904912,1059,1059,1059,1059,0
20240318,203800,159904912,1059,1059,1059,1059,0
20240318,203700,159904912,1059,1059,1059,1059,0
20240318,203600,159904912,1059,1059,1059,1059,0
20240318,203500,159904912,1059,1059,1059,1059,0
20240318,203400,159904912,1059,1059,1059,1059,0
20240318,203300,159904912,1059,1059,1059,1059,0
20240318,203200,159904912,1059,1059,1059,1059,0
20240318,203100,159904912,1059,1059,1059,1059,0
20240318,203000,159904912,1059,1059,1059,1059,19084
20240318,202900,159904912,1059,1059,1059,1059,0
20240318,202800,159904912,1059,1059,1059,1059,0
20240318,202700,159904912,1059,1059,1059,1059,0
20240318,202600,159904912,1059,1059,1059,1059,0
20240318,202500,159904912,1059,1059,1059,1059,0
20240318,202400,159904912,1059,1059,1059,1059,0
20240318,202300,159904912,1059,1059,1059,1059,0
20240318,202200,159904912,1059,1059,1059,1059,0
20240318,202100,159904912,1059,1059,1059,1059,0
20240318,202000,159904912,1059,1059,1059,1059,0
20240318,201900,159904912,1059,1059,1059,1059,0
20240318,201800,159904912,1059,1059,1059,1059,0
20240318,201700,159904912,1059,1059,1059,1059,0
20240318,201600,159904912,1059,1059,1059,1059,0
20240318,201500,159904912,1059,1059,1059,1059,0
20240318,201400,159904912,1059,1059,1059,1059,0
20240318,201300,159904912,1059,1059,1059,1059,0
20240318,201200,159904912,1059,1059,1059,1059,0
20240318,201100,159904912,1059,1059,1059,1059,0
20240318,201000,159904912,1059,1059,1059,1059,0
20240318,200900,159904912,1059,1059,1059,1059,0
20240318,200800,159904912,1059,1059,1059,1059,0
20240318,200700,159904912,1059,1059,1059,1059,0
20240318,200600,159904912,1059,1059,1059,1059,0
20240318,200500,159904912,1059,1059,1059,1059,0
20240318,200400,159904912,1059,1059,1059,1059,0
20240318,200300,159904912,1059,1059,1059,1059,0
20240318,200200,159904912,1059,1059,1059,1059,0
20240318,200100,159904912,1059,1059,1059,1059,0
20240318,200000,159904912,1059,1059,1059,1059,19084
20240318,195900,159904912,1059,1059,1059,1059,0
20240318,195800,159904912,1059,1059,1059,1059,0
20240318,195700,159904912,1059,1059,1059,1059,0
20240318,195600,159904912,1059,1059,1059,1059,0
20240318,195500,159904912,1059,1059,1059,1059,0
20240318,195400,159904912,1059,1059,1059,1059,0
20240318,195300,159904912,1059,1059,1059,1059,0
20240318,195200,159904912,1059,1059,1059,1059,0
20240318,195100,159904912,1059,1059,1059,1059,0
20240318,195000,159904912,1059,1059,1059,1059,0
20240318,194900,159904912,1059,1059,1059,1059,0
20240318,194800,159904912,1059,1059,1059,1059,0
20240318,194700,159904912,1059,1059,1059,1059,0
20240318,194600,159904912,1059,1059,1059,1059,0
20240318,194500,159904912,1059,1059,1059,1059,0
20240318,194400,159904912,1059,1059,1059,1059,0
20240318,194300,159904912,1059,1059,1059,1059,0
20240318,194200,159904912,1059,1059,1059,1059,0
20240318,194100,159904912,1059,1059,1059,1059,0
20240318,194000,159904912,1059,1059,1059,1059,0
20240318,193900,159904912,1059,1059,1059,1059,0
20240318,193800,159904912,1059,1059,1059,1059,0
20240318,193700,159904912,1059,1059,1059,1059,0
20240318,193600,159904912,1059,1059,1059,1059,0
20240318,193500,159904912,1059,1059,1059,1059,0
20240318,193400,159904912,1059,1059,1059,1059,0
20240318,193300,159904912,1059,1059,1059,1059,0
20240318,193200,159904912,1059,1059,1059,1059,0
20240318,193100,159904912,1059,1059,1059,1059,0
20240318,193000,159904912,1059,1059,1059,1059,19084
20240318,192900,159904912,1059,1059,1059,1059,0
20240318,192800,159904912,1059,1059,1059,1059,0
20240318,192700,159904912,1059,1059,1059,1059,0
20240318,192600,159904912,1059,1059,1059,1059,0
20240318,192500,159904912,1059,1059,1059,1059,0
20240318,192400,159904912,1059,1059,1059,1059,0
20240318,192300,159904912,1059,1059,1059,1059,0
20240318,192200,159904912,1059,1059,1059,1059,0
20240318,192100,159904912,1059,1059,1059,1059,0
20240318,192000,159904912,1059,1059,1059,1059,0
20240318,191900,159904912,1059,1059,1059,1059,0
20240318,191800,159904912,1059,1059,1059,1059,0
20240318,191700,159904912,1059,1059,1059,1059,0
20240318,191600,159904912,1059,1059,1059,1059,0
20240318,191500,159904912,1059,1059,1059,1059,0
20240318,191400,159904912,1059,1059,1059,1059,0
20240318,191300,159904912,1059,1059,1059,1059,0
20240318,191200,159904912,1059,1059,1059,1059,0
20240318,191100,159904912,1059,1059,1059,1059,0
20240318,191000,159904912,1059,1059,1059,1059,0
20240318,190900,159904912,1059,1059,1059,1059,0
20240318,190800,159904912,1059,1059,1059,1059,0
20240318,190700,159904912,1059,1059,1059,1059,0
20240318,190600,159904912,1059,1059,1059,1059,0
20240318,190500,159904912,1059,1059,1059,1059,0
20240318,190400,159904912,1059,1059,1059,1059,0
20240318,190300,159904912,1059,1059,1059,1059,0
20240318,190200,159904912,1059,1059,1059,1059,0
20240318,190100,159904912,1059,1059,1059,1059,0
20240318,190000,159904912,1059,1059,1059,1059,19084
20240318,185900,159904912,1059,1059,1059,1059,0
20240318,185800,159904912,1059,1059,1059,1059,0
20240318,185700,159904912,1059,1059,1059,1059,0
20240318,185600,159904912,1059,1059,1059,1059,0
20240318,185500,159904912,1059,1059,1059,1059,0
20240318,185400,159904912,1059,1059,1059,1059,0
20240318,185300,159904912,1059,1059,1059,1059,0
20240318,185200,159904912,1059,1059,1059,1059,0
20240318,185100,159904912,1059,1059,1059,1059,0
20240318,185000,159904912,1059,1059,1059,1059,0
20240318,184900,159904912,1059,1059,1059,1059,0
20240318,184800,159904912,1059,1059,1059,1059,0
20240318,184700,159904912,1059,1059,1059,1059,0
20240318,184600,159904912,1059,1059,1059,1059,0
20240318,184500,159904912,1059,1059,1059,1059,0
20240318,184400,159904912,1059,1059,1059,1059,0
20240318,184300,159904912,1059,1059,1059,1059,0
20240318,184200,159904912,1059,1059,1059,1059,0
20240318,184100,159904912,1059,1059,1059,1059,0
20240318,184000,159904912,1059,1059,1059,1059,0
20240318,183900,159904912,1059,1059,1059,1059,0
20240318,183800,159904912,1059,1059,1059,1059,0
20240318,183700,159904912,1059,1059,1059,1059,0
20240318,183600,159904912,1059,1059,1059,1059,0
20240318,183500,159904912,1059,1059,1059,1059,0
20240318,183400,159904912,1059,1059,1059,1059,0
20240318,183300,159904912,1059,1059,1059,1059,0
20240318,183200,159904912,1059,1059,1059,1059,0
20240318,183100,159904912,1059,1059,1059,1059,0
20240318,183000,159904912,1059,1059,1059,1059,19084
20240318,182900,159904912,1059,1059,1059,1059,0
20240318,182800,159904912,1059,1059,1059,1059,0
20240318,182700,159904912,1059,1059,1059,1059,0
20240318,182600,159904912,1059,1059,1059,1059,0
20240318,182500,159904912,1059,1059,1059,1059,0
20240318,182400,159904912,1059,1059,1059,1059,0
20240318,182300,159904912,1059,1059,1059,1059,0
20240318,182200,159904912,1059,1059,1059,1059,0
20240318,182100,159904912,1059,1059,1059,1059,0
20240318,182000,159904912,1059,1059,1059,1059,0
20240318,181900,159904912,1059,1059,1059,1059,0
20240318,181800,159904912,1059,1059,1059,1059,0
20240318,181700,159904912,1059,1059,1059,1059,0
20240318,181600,159904912,1059,1059,1059,1059,0
20240318,181500,159904912,1059,1059,1059,1059,0
20240318,181400,159904912,1059,1059,1059,1059,0
20240318,181300,159904912,1059,1059,1059,1059,0
20240318,181200,159904912,1059,1059,1059,1059,0
20240318,181100,159904912,1059,1059,1059,1059,0
20240318,181000,159904912,1059,1059,1059,1059,0
20240318,180900,159904912,1059,1059,1059,1059,0
20240318,180800,159904912,1059,1059,1059,1059,0
20240318,180700,159904912,1059,1059,1059,1059,0
20240318,180600,159904912,1059,1059,1059,1059,0
20240318,180500,159904912,1059,1059,1059,1059,0
20240318,180400,159904912,1059,1059,1059,1059,0
20240318,180300,159904912,1059,1059,1059,1059,0
20240318,180200,159904912,1059,1059,1059,1059,0
20240318,180100,159904912,1059,1059,1059,1059,0
20240318,180000,159904912,1059,1059,1059,1059,19084
20240318,175900,159904912,1059,1059,1059,1059,0
20240318,175800,159904912,1059,1059,1059,1059,0
20240318,175700,159904912,1059,1059,1059,1059,0
20240318,175600,159904912,1059,1059,1059,1059,0
20240318,175500,159904912,1059,1059,1059,1059,0
20240318,175400,159904912,1059,1059,1059,1059,0
20240318,175300,159904912,1059,1059,1059,1059,0
20240318,175200,159904912,1059,1059,1059,1059,0
20240318,175100,159904912,1059,1059,1059,1059,0
20240318,175000,159904912,1059,1059,1059,1059,0
20240318,174900,159904912,1059,1059,1059,1059,0
20240318,174800,159904912,1059,1059,1059,1059,0
20240318,174700,159904912,1059,1059,1059,1059,0
20240318,174600,159904912,1059,1059,1059,1059,0
20240318,174500,159904912,1059,1059,1059,1059,0
20240318,174400,159904912,1059,1059,1059,1059,0
20240318,174300,159904912,1059,1059,1059,1059,0
20240318,174200,159904912,1059,1059,1059,1059,0
20240318,174100,159904912,1059,1059,1059,1059,0
20240318,174000,159904912,1059,1059,1059,1059,0
20240318,173900,159904912,1059,1059,1059,1059,0
20240318,173800,159904912,1059,1059,1059,1059,0
20240318,173700,159904912,1059,1059,1059,1059,0
20240318,173600,159904912,1059,1059,1059,1059,0
20240318,173500,159904912,1059,1059,1059,1059,0
20240318,173400,159904912,1059,1059,1059,1059,0
20240318,173300,159904912,1059,1059,1059,1059,0
20240318,173200,159904912,1059,1059,1059,1059,0
20240318,173100,159904912,1059,1059,1059,1059,0
20240318,173000,159904912,1059,1059,1059,1059,19084
20240318,172900,159904912,1059,1059,1059,1059,0
20240318,172800,159904912,1059,1059,1059,1059,0
20240318,172700,159904912,1059,1059,1059,1059,0
20240318,172600,159904912,1059,1059,1059,1059,0
20240318,172500,159904912,1059,1059,1059,1059,0
20240318,172400,159904912,1059,1059,1059,1059,0
20240318,172300,159904912,1059,1059,1059,1059,0
20240318,172200,159904912,1059,1059,1059,1059,0
20240318,172100,159904912,1059,1059,1059,1059,0
20240318,172000,159904912,1059,1059,1059,1059,0
20240318,171900,159904912,1059,1059,1059,1059,0
20240318,171800,159904912,1059,1059,1059,1059,0
20240318,171700,159904912,1059,1059,1059,1059,0
20240318,171600,159904912,1059,1059,1059,1059,0
20240318,171500,159904912,1059,1059,1059,1059,0
20240318,171400,159904912,1059,1059,1059,1059,0
20240318,171300,159904912,1059,1059,1059,1059,0
20240318,171200,159904912,1059,1059,1059,1059,0
20240318,171100,159904912,1059,1059,1059,1059,0
20240318,171000,159904912,1059,1059,1059,1059,0
20240318,170900,159904912,1059,1059,1059,1059,0
20240318,170800,159904912,1059,1059,1059,1059,0
20240318,170700,159904912,1059,1059,1059,1059,0
20240318,170600,159904912,1059,1059,1059,1059,0
20240318,170500,159904912,1059,1059,1059,1059,0
20240318,170400,159904912,1059,1059,1059,1059,0
20240318,170300,159904912,1059,1059,1059,1059,0
20240318,170200,159904912,1059,1059,1059,1059,0
20240318,170100,159904912,1059,1059,1059,1059,0
20240318,170000,159904912,1059,1059,1059,1059,19084
20240318,165900,159904912,1059,1059,1059,1059,0
20240318,165800,159904912,1059,1059,1059,1059,0
20240318,165700,159904912,1059,1059,1059,1059,0
20240318,165600,159904912,1059,1059,1059,1059,0
20240318,165500,159904912,1059,1059,1059,1059,0
20240318,165400,159904912,1059,1059,1059,1059,0
20240318,165300,159904912,1059,1059,1059,1059,0
20240318,165200,159904912,1059,1059,1059,1059,0
20240318,165100,159904912,1059,1059,1059,1059,0
20240318,165000,159904912,1059,1059,1059,1059,0
20240318,164900,159904912,1059,1059,1059,1059,0
20240318,164800,159904912,1059,1059,1059,1059,0
20240318,164700,159904912,1059,1059,1059,1059,0
20240318,164600,159904912,1059,1059,1059,1059,0
20240318,164500,159904912,1059,1059,1059,1059,0
20240318,164400,159904912,1059,1059,1059,1059,0
20240318,164300,159904912,1059,1059,1059,1059,0
20240318,164200,159904912,1059,1059,1059,1059,0
20240318,164100,159904912,1059,1059,1059,1059,0
20240318,164000,159904912,1059,1059,1059,1059,0
20240318,163900,159904912,1059,1059,1059,1059,0
20240318,163800,159904912,1059,1059,1059,1059,0
20240318,163700,159904912,1059,1059,1059,1059,0
20240318,163600,159904912,1059,1059,1059,1059,0
20240318,163500,159904912,1059,1059,1059,1059,0
20240318,163400,159904912,1059,1059,1059,1059,0
20240318,163300,159904912,1059,1059,1059,1059,0
20240318,163200,159904912,1059,1059,1059,1059,0
20240318,163100,159904912,1059,1059,1059,1059,0
20240318,163000,159904912,1059,1059,1059,1059,19084
20240318,162900,159904912,1059,1059,1059,1059,0
20240318,162800,159904912,1059,1059,1059,1059,0
20240318,162700,159904912,1059,1059,1059,1059,0
20240318,162600,159904912,1059,1059,1059,1059,0
20240318,162500,159904912,1059,1059,1059,1059,0
20240318,162400,159904912,1059,1059,1059,1059,0
20240318,162300,159904912,1059,1059,1059,1059,0
20240318,162200,159904912,1059,1059,1059,1059,0
20240318,162100,159904912,1059,1059,1059,1059,0
20240318,162000,159904912,1059,1059,1059,1059,0
20240318,161900,159904912,1059,1059,1059,1059,0
20240318,161800,159904912,1059,1059,1059,1059,0
20240318,161700,159904912,1059,1059,1059,1059,0
20240318,161600,159904912,1059,1059,1059,1059,0
20240318,161500,159904912,1059,1059,1059,1059,0
20240318,161400,159904912,1059,1059,1059,1059,0
20240318,161300,159904912,1059,1059,1059,1059,0
20240318,161200,159904912,1059,1059,1059,1059,0
20240318,161100,159904912,1059,1059,1059,1059,0
20240318,161000,159904912,1059,1059,1059,1059,0
20240318,160900,159904912,1059,1059,1059,1059,0
20240318,160800,159904912,1059,1059,1059,1059,0
20240318,160700,159904912,1059,1059,1059,1059,0
20240318,160600,159904912,1059,1059,1059,1059,0
20240318,160500,159904912,1059,1059,1059,1059,0
20240318,160400,159904912,1059,1059,1059,1059,0
20240318,160300,159904912,1059,1059,1059,1059,0
20240318,160200,159904912,1059,1059,1059,1059,0
20240318,160100,159904912,1059,1059,1059,1059,0
20240318,160000,159904912,1059,1059,1059,1059,19084
20240318,155900,159904912,1059,1059,1059,1059,0
20240318,155800,159904912,1059,1059,1059,1059,0
20240318,155700,159904912,1059,1059,1059,1059,0
20240318,155600,159904912,1059,1059,1059,1059,0
20240318,155500,159904912,1059,1059,1059,1059,0
20240318,155400,159904912,1059,1059,1059,1059,0
20240318,155300,159904912,1059,1059,1059,1059,0
20240318,155200,159904912,1059,1059,1059,1059,0
20240318,155100,159904912,1059,1059,1059,1059,0
20240318,155000,159904912,1059,1059,1059,1059,0
20240318,154900,159904912,1059,1059,1059,1059,0
20240318,154800,159904912,1059,1059,1059,1059,0
20240318,154700,159904912,1059,1059,1059,1059,0
20240318,154600,159904912,1059,1059,1059,1059,0
20240318,154500,159904912,1059,1059,1059,1059,0
20240318,154400,159904912,1059,1059,1059,1059,0
20240318,154300,159904912,1059,1059,1059,1059,0
20240318,154200,159904912,1059,1059,1059,1059,0
20240318,154100,159904912,1059,1059,1059,1059,0
20240318,154000,159904912,1059,1059,1059,1059,0
20240318,153900,159904912,1059,1059,1059,1059,0
20240318,153800,159904912,1059,1059,1059,1059,0
20240318,153700,159904912,1059,1059,1059,1059,0
20240318,153600,159904912,1059,1059,1059,1059,0
20240318,153500,159904912,1059,1059,1059,1059,0
20240318,153400,159904912,1059,1059,1059,1059,0
20240318,153300,159904912,1059,1059,1059,1059,0
20240318,153200,159904912,1059,1059,1059,1059,0
20240318,153100,159904912,1059,1059,1059,1059,0
20240318,153000,159904912,1059,1059,1059,1059,38168
20240318,152900,139694956,1051,1051,1051,1051,0
20240318,152800,139694956,1051,1051,1051,1051,0
20240318,152700,139694956,1051,1051,1051,1051,0
20240318,152600,139694956,1051,1051,1051,1051,0
20240318,152500,139694956,1051,1051,1051,1051,0
20240318,152400,139694956,1051,1051,1051,1051,0
20240318,152300,139694956,1051,1051,1051,1051,0
20240318,152200,139694956,1051,1051,1051,1051,0
20240318,152100,139694956,1051,1051,1051,1051,0
20240318,152000,139694956,1051,1051,1051,1051,0
20240318,151900,139694956,1051,1054,1054,1051,1395
20240318,151800,138225234,1053,1054,1054,1053,465
20240318,151700,137735517,1054,1054,1054,1054,144
20240318,151600,137583741,1054,1055,1055,1054,180
20240318,151500,137394003,1054,1054,1054,1054,880
20240318,151400,136466483,1054,1051,1055,1051,1073
20240318,151300,135338072,1050,1054,1054,1050,1936
20240318,151200,133304110,1054,1053,1054,1053,110
20240318,151100,133188252,1054,1054,1054,1054,1
20240318,151000,133187198,1055,1055,1056,1053,1077
20240318,150900,132051929,1051,1056,1056,1050,3146
20240318,150800,128745006,1056,1056,1057,1056,54
20240318,150700,128687964,1058,1055,1058,1055,306
20240318,150600,128365104,1055,1053,1055,1053,1079
20240318,150500,127228563,1052,1056,1056,1052,3568
20240318,150400,123473299,1052,1052,1052,1052,0
20240318,150300,123473299,1052,1052,1052,1052,0
20240318,150200,123473299,1052,1052,1052,1052,0
20240318,150100,123473299,1052,1052,1052,1052,1
20240318,150000,123472247,1052,1052,1052,1052,0
20240318,145900,123472247,1052,1052,1052,1052,1000
20240318,145800,122420247,1053,1053,1053,1053,0
20240318,145700,122420247,1053,1053,1053,1053,0
20240318,145600,122420247,1053,1058,1059,1053,3500
20240318,145500,118731742,1059,1059,1059,1059,0
20240318,145400,118731742,1059,1059,1059,1059,0
20240318,145300,118731742,1059,1059,1059,1059,0
20240318,145200,118731742,1059,1059,1059,1059,0
20240318,145100,118731742,1059,1059,1059,1059,0
20240318,145000,118731742,1059,1059,1059,1059,31
20240318,144900,118698913,1055,1055,1055,1055,0
20240318,144800,118698913,1055,1055,1055,1055,0
20240318,144700,118698913,1055,1055,1055,1055,0
20240318,144600,118698913,1055,1055,1055,1055,0
20240318,144500,118698913,1055,1055,1055,1055,0
20240318,144400,118698913,1055,1055,1055,1055,0
20240318,144300,118698913,1055,1055,1055,1055,0
20240318,144200,118698913,1055,1055,1055,1055,0
20240318,144100,118698913,1055,1055,1055,1055,1
20240318,144000,118697858,1059,1059,1059,1059,0
20240318,143900,118697858,1059,1056,1059,1056,2
20240318,143800,118695743,1061,1058,1061,1058,4
20240318,143700,118691507,1055,1055,1055,1055,0
20240318,143600,118691507,1055,1055,1055,1055,0
20240318,143500,118691507,1055,1054,1055,1054,783
20240318,143400,117865925,1049,1052,1052,1049,23470
20240318,143300,93217474,1051,1051,1051,1051,0
20240318,143200,93217474,1051,1051,1051,1051,0
20240318,143100,93217474,1051,1051,1051,1051,0
20240318,143000,93217474,1051,1053,1053,1051,10000
20240318,142900,82704532,1052,1054,1054,1052,1800
20240318,142800,80809921,1052,1052,1052,1052,0
20240318,142700,80809921,1052,1052,1052,1052,0
20240318,142600,80809921,1052,1052,1052,1052,200
20240318,142500,80599521,1052,1059,1059,1052,6204
20240318,142400,74065294,1055,1055,1055,1055,0
20240318,142300,74065294,1055,1055,1055,1055,0
20240318,142200,74065294,1055,1055,1055,1055,0
20240318,142100,74065294,1055,1055,1055,1055,0
20240318,142000,74065294,1055,1055,1055,1055,0
20240318,141900,74065294,1055,1055,1055,1055,0
20240318,141800,74065294,1055,1055,1055,1055,0
20240318,141700,74065294,1055,1055,1055,1055,0
20240318,141600,74065294,1055,1055,1055,1055,0
20240318,141500,74065294,1055,1055,1055,1055,0
20240318,141400,74065294,1055,1056,1056,1055,3714
20240318,141300,70145362,1056,1056,1056,1056,120
20240318,141200,70018642,1056,1057,1057,1056,560
20240318,141100,69426845,1057,1057,1057,1057,0
20240318,141000,69426845,1057,1057,1057,1057,200
20240318,140900,69215445,1061,1061,1061,1061,0
20240318,140800,69215445,1061,1061,1061,1061,3
20240318,140700,69212262,1057,1057,1057,1057,4179
20240318,140600,64795059,1057,1057,1057,1057,22
20240318,140500,64771805,1057,1057,1057,1057,700
20240318,140400,64031905,1057,1057,1057,1057,0
20240318,140300,64031905,1057,1057,1057,1057,0
20240318,140200,64031905,1057,1057,1057,1057,0
20240318,140100,64031905,1057,1057,1057,1057,0
20240318,140000,64031905,1057,1057,1057,1057,0
20240318,135900,64031905,1057,1057,1057,1057,0
20240318,135800,64031905,1057,1057,1057,1057,0
20240318,135700,64031905,1057,1057,1057,1057,0
20240318,135600,64031905,1057,1057,1057,1057,0
20240318,135500,64031905,1057,1057,1057,1057,0
20240318,135400,64031905,1057,1057,1057,1057,293
20240318,135300,63722204,1057,1057,1057,1057,0
20240318,135200,63722204,1057,1057,1057,1057,0
20240318,135100,63722204,1057,1057,1057,1057,0
20240318,135000,63722204,1057,1057,1057,1057,0
20240318,134900,63722204,1057,1057,1057,1057,0
20240318,134800,63722204,1057,1057,1057,1057,0
20240318,134700,63722204,1057,1057,1057,1057,237
20240318,134600,63471695,1062,1062,1062,1062,0
20240318,134500,63471695,1062,1062,1062,1062,0
20240318,134400,63471695,1062,1062,1062,1062,0
20240318,134300,63471695,1062,1062,1062,1062,0
20240318,134200,63471695,1062,1062,1062,1062,0
20240318,134100,63471695,1062,1062,1062,1062,0
20240318,134000,63471695,1062,1062,1062,1062,0
20240318,133900,63471695,1062,1062,1062,1062,0
20240318,133800,63471695,1062,1062,1062,1062,0
20240318,133700,63471695,1062,1062,1062,1062,0
20240318,133600,63471695,1062,1062,1062,1062,3
20240318,133500,63468509,1057,1057,1057,1057,70
20240318,133400,63394519,1062,1062,1062,1062,0
20240318,133300,63394519,1062,1062,1062,1062,0
20240318,133200,63394519,1062,1062,1062,1062,0
20240318,133100,63394519,1062,1058,1062,1058,1886
20240318,133000,61393753,1057,1057,1057,1057,504
20240318,132900,60861025,1057,1057,1057,1057,3
20240318,132800,60857854,1054,1055,1055,1054,5
20240318,132700,60852583,1055,1056,1056,1055,3
20240318,132600,60849417,1057,1057,1057,1057,0
20240318,132500,60849417,1057,1057,1057,1057,0
20240318,132400,60849417,1057,1057,1057,1057,0
20240318,132300,60849417,1057,1057,1057,1057,1
20240318,132200,60848360,1056,1056,1056,1056,87
20240318,132100,60756488,1056,1056,1056,1056,1000
20240318,132000,59700488,1057,1057,1057,1057,0
20240318,131900,59700488,1057,1057,1057,1057,0
20240318,131800,59700488,1057,1057,1057,1057,0
20240318,131700,59700488,1057,1057,1057,1057,0
20240318,131600,59700488,1057,1057,1057,1057,0
20240318,131500,59700488,1057,1057,1057,1057,0
20240318,131400,59700488,1057,1057,1057,1057,0
20240318,131300,59700488,1057,1057,1057,1057,0
20240318,131200,59700488,1057,1057,1057,1057,0
20240318,131100,59700488,1057,1057,1057,1056,42
20240318,131000,59656124,1057,1057,1057,1057,6
20240318,130900,59649782,1056,1055,1056,1055,3261
20240318,130800,56208166,1057,1057,1057,1057,0
20240318,130700,56208166,1057,1056,1057,1055,5
20240318,130600,56202884,1057,1057,1057,1057,21
20240318,130500,56180687,1057,1059,1059,1057,3
20240318,130400,56177513,1060,1059,1060,1059,3
20240318,130300,56174335,1060,1060,1060,1060,0
20240318,130200,56174335,1060,1060,1060,1060,0
20240318,130100,56174335,1060,1059,1060,1059,2
20240318,130000,56172216,1060,1060,1060,1060,0
20240318,125900,56172216,1060,1060,1060,1060,0
20240318,125800,56172216,1060,1060,1060,1060,0
20240318,125700,56172216,1060,1060,1060,1060,0
20240318,125600,56172216,1060,1060,1060,1060,0
20240318,125500,56172216,1060,1060,1060,1060,0
20240318,125400,56172216,1060,1060,1060,1060,0
20240318,125300,56172216,1060,1060,1060,1060,0
20240318,125200,56172216,1060,1060,1060,1060,0
20240318,125100,56172216,1060,1060,1060,1060,0
20240318,125000,56172216,1060,1060,1060,1060,8
20240318,124900,56163736,1060,1060,1060,1060,0
20240318,124800,56163736,1060,1060,1060,1060,0
20240318,124700,56163736,1060,1060,1060,1060,0
20240318,124600,56163736,1060,1060,1060,1060,0
20240318,124500,56163736,1060,1060,1060,1060,0
20240318,124400,56163736,1060,1060,1060,1060,0
20240318,124300,56163736,1060,1059,1060,1059,502
20240318,124200,55631617,1060,1059,1060,1057,50
20240318,124100,55578719,1059,1059,1059,1059,0
20240318,124000,55578719,1059,1059,1059,1059,1
20240318,123900,55577660,1059,1060,1060,1059,353
20240318,123800,55203481,1060,1060,1060,1060,286
20240318,123700,54900321,1060,1059,1060,1059,2
20240318,123600,54898202,1057,1057,1057,1057,454
20240318,123500,54418324,1057,1057,1057,1057,0
20240318,123400,54418324,1057,1057,1057,1057,0
20240318,123300,54418324,1057,1057,1057,1057,3
20240318,123200,54415153,1053,1053,1053,1053,0
20240318,123100,54415153,1053,1053,1053,1053,0
20240318,123000,54415153,1053,1053,1053,1053,0
20240318,122900,54415153,1053,1053,1053,1053,0
20240318,122800,54415153,1053,1053,1053,1053,0
20240318,122700,54415153,1053,1056,1056,1053,198
20240318,122600,54206647,1057,1057,1057,1057,3
20240318,122500,54203476,1057,1057,1057,1057,0
20240318,122400,54203476,1057,1057,1057,1057,0
20240318,122300,54203476,1057,1057,1057,1057,1
20240318,122200,54202419,1053,1055,1057,1053,3691
20240318,122100,50310967,1056,1056,1056,1056,0
20240318,122000,50310967,1056,1056,1056,1056,71
20240318,121900,50235991,1057,1057,1057,1056,11
20240318,121800,50224373,1056,1056,1056,1056,0
20240318,121700,50224373,1056,1059,1059,1056,3021
20240318,121600,47032436,1060,1060,1060,1060,0
20240318,121500,47032436,1060,1060,1060,1060,0
20240318,121400,47032436,1060,1060,1060,1060,1
20240318,121300,47031376,1059,1059,1059,1059,0
20240318,121200,47031376,1059,1059,1059,1059,0
20240318,121100,47031376,1059,1059,1059,1059,0
20240318,121000,47031376,1059,1059,1059,1059,0
20240318,120900,47031376,1059,1059,1059,1059,9
20240318,120800,47021845,1060,1060,1060,1060,0
20240318,120700,47021845,1060,1060,1060,1060,0
20240318,120600,47021845,1060,1060,1060,1060,0
20240318,120500,47021845,1060,1060,1060,1060,0
20240318,120400,47021845,1060,1060,1060,1060,0
20240318,120300,47021845,1060,1060,1060,1060,0
20240318,120200,47021845,1060,1060,1060,1060,1
20240318,120100,47020785,1059,1059,1059,1059,0
20240318,120000,47020785,1059,1060,1060,1059,8
20240318,115900,47012312,1061,1061,1061,1061,0
20240318,115800,47012312,1061,1061,1061,1061,1
20240318,115700,47011251,1059,1060,1060,1059,22
20240318,115600,46987952,1061,1061,1061,1061,0
20240318,115500,46987952,1061,1060,1061,1060,2
20240318,115400,46985831,1061,1061,1061,1061,0
20240318,115300,46985831,1061,1061,1061,1061,0
20240318,115200,46985831,1061,1061,1061,1061,0
20240318,115100,46985831,1061,1061,1061,1061,0
20240318,115000,46985831,1061,1061,1061,1061,0
20240318,114900,46985831,1061,1061,1061,1061,0
20240318,114800,46985831,1061,1061,1061,1061,1
20240318,114700,46984770,1059,1060,1060,1059,2
20240318,114600,46982651,1061,1061,1061,1061,0
20240318,114500,46982651,1061,1061,1061,1061,0
20240318,114400,46982651,1061,1061,1061,1061,0
20240318,114300,46982651,1061,1061,1061,1061,0
20240318,114200,46982651,1061,1061,1061,1061,31
20240318,114100,46949760,1061,1061,1061,1061,0
20240318,114000,46949760,1061,1061,1061,1061,0
20240318,113900,46949760,1061,1061,1061,1061,0
20240318,113800,46949760,1061,1061,1061,1061,0
20240318,113700,46949760,1061,1061,1061,1061,0
20240318,113600,46949760,1061,1061,1061,1061,0
20240318,113500,46949760,1061,1061,1061,1061,0
20240318,113400,46949760,1061,1061,1061,1061,0
20240318,113300,46949760,1061,1061,1061,1061,1
20240318,113200,46948699,1059,1059,1059,1059,3
20240318,113100,46945522,1059,1059,1059,1059,2
20240318,113000,46943404,1059,1059,1059,1059,56
20240318,112900,46884100,1057,1059,1059,1057,3
20240318,112800,46880926,1056,1058,1058,1056,3
20240318,112700,46877755,1059,1059,1059,1059,0
20240318,112600,46877755,1059,1059,1059,1059,0
20240318,112500,46877755,1059,1059,1059,1059,0
20240318,112400,46877755,1059,1059,1059,1059,0
20240318,112300,46877755,1059,1059,1059,1059,0
20240318,112200,46877755,1059,1059,1059,1059,0
20240318,112100,46877755,1059,1059,1059,1059,106
20240318,112000,46765501,1059,1059,1059,1059,0
20240318,111900,46765501,1059,1059,1059,1059,1
20240318,111800,46764442,1058,1059,1059,1058,2
20240318,111700,46762325,1060,1059,1060,1059,6
20240318,111600,46755968,1060,1060,1060,1060,1
20240318,111500,46754908,1056,1056,1056,1056,0
20240318,111400,46754908,1056,1056,1056,1056,675
20240318,111300,46042108,1056,1058,1058,1055,13586
20240318,111200,31697550,1059,1059,1059,1059,4915
20240318,111100,26492565,1059,1059,1060,1059,1003
20240318,111000,25430387,1060,1059,1060,1059,33
20240318,110900,25395439,1059,1059,1059,1059,38
20240318,110800,25355197,1059,1060,1060,1059,1039
20240318,110700,24253895,1061,1061,1061,1061,0
20240318,110600,24253895,1061,1061,1061,1061,0
20240318,110500,24253895,1061,1061,1061,1061,0
20240318,110400,24253895,1061,1061,1061,1061,0
20240318,110300,24253895,1061,1061,1061,1061,0
20240318,110200,24253895,1061,1061,1061,1061,0
20240318,110100,24253895,1061,1061,1061,1061,1
20240318,110000,24252834,1060,1061,1061,1060,2
20240318,105900,24250713,1062,1062,1062,1062,305
20240318,105800,23926803,1062,1062,1062,1062,0
20240318,105700,23926803,1062,1062,1062,1062,0
20240318,105600,23926803,1062,1062,1062,1062,1
20240318,105500,23925741,1057,1057,1057,1057,0
20240318,105400,23925741,1057,1061,1061,1057,3582
20240318,105300,20136579,1062,1062,1062,1062,0
20240318,105200,20136579,1062,1061,1062,1061,4
20240318,105100,20132334,1062,1061,1062,1061,100
20240318,105000,20026216,1061,1061,1061,1061,0
20240318,104900,20026216,1061,1061,1061,1061,0
20240318,104800,20026216,1061,1061,1061,1061,0
20240318,104700,20026216,1061,1061,1061,1061,0
20240318,104600,20026216,1061,1061,1061,1061,0
20240318,104500,20026216,1061,1061,1061,1061,0
20240318,104400,20026216,1061,1059,1061,1059,3
20240318,104300,20023037,1059,1059,1059,1059,36
20240318,104200,19984913,1059,1060,1061,1059,39
20240318,104100,19943603,1062,1062,1062,1062,950
20240318,104000,18934703,1060,1061,1061,1060,8
20240318,103900,18926222,1062,1062,1062,1062,0
20240318,103800,18926222,1062,1062,1062,1062,0
20240318,103700,18926222,1062,1062,1062,1062,0
20240318,103600,18926222,1062,1062,1062,1062,0
20240318,103500,18926222,1062,1062,1062,1062,1
20240318,103400,18925160,1059,1059,1059,1059,0
20240318,103300,18925160,1059,1059,1059,1059,200
20240318,103200,18713360,1060,1060,1060,1060,382
20240318,103100,18308440,1063,1063,1063,1063,0
20240318,103000,18308440,1063,1060,1063,1060,2013
20240318,102900,16169931,1060,1061,1061,1060,186
20240318,102800,15972760,1062,1062,1062,1062,0
20240318,102700,15972760,1062,1062,1062,1062,0
20240318,102600,15972760,1062,1061,1062,1061,7
20240318,102500,15965332,1062,1062,1062,1062,0
20240318,102400,15965332,1062,1062,1062,1062,0
20240318,102300,15965332,1062,1062,1062,1061,10
20240318,102200,15954720,1061,1061,1061,1061,6
20240318,102100,15948354,1062,1062,1062,1062,59
20240318,102000,15885696,1063,1062,1063,1062,110
20240318,101900,15768873,1062,1062,1062,1062,4
20240318,101800,15764625,1063,1062,1063,1062,103
20240318,101700,15655238,1062,1062,1062,1062,15
20240318,101600,15639308,1062,1062,1062,1062,8
20240318,101500,15630812,1063,1062,1063,1062,210
20240318,101400,15407591,1063,1062,1063,1060,13
20240318,101300,15393805,1063,1063,1063,1063,43
20240318,101200,15348096,1063,1063,1063,1063,0
20240318,101100,15348096,1063,1064,1064,1060,2332
20240318,101000,12868170,1064,1064,1064,1064,0
20240318,100900,12868170,1064,1064,1064,1064,1
20240318,100800,12867106,1063,1063,1063,1063,3
20240318,100700,12863917,1064,1064,1064,1064,0
20240318,100600,12863917,1064,1064,1064,1064,0
20240318,100500,12863917,1064,1064,1064,1064,3
20240318,100400,12860725,1064,1064,1064,1064,0
20240318,100300,12860725,1064,1064,1064,1064,7
20240318,100200,12853277,1064,1064,1064,1064,381
20240318,100100,12447893,1064,1064,1064,1064,0
20240318,100000,12447893,1064,1064,1064,1059,383
20240318,095900,12041988,1064,1064,1064,1064,1
20240318,095800,12040924,1063,1063,1063,1063,10
20240318,095700,12030294,1064,1064,1064,1064,0
20240318,095600,12030294,1064,1064,1064,1064,470
20240318,095500,11530214,1064,1064,1064,1064,0
20240318,095400,11530214,1064,1064,1064,1064,0
20240318,095300,11530214,1064,1064,1064,1064,0
20240318,095200,11530214,1064,1064,1064,1064,0
20240318,095100,11530214,1064,1064,1064,1064,0
20240318,095000,11530214,1064,1059,1064,1059,32
20240318,094900,11496321,1059,1059,1059,1059,600
20240318,094800,10860921,1065,1065,1065,1065,0
20240318,094700,10860921,1065,1065,1065,1065,0
20240318,094600,10860921,1065,1065,1065,1065,0
20240318,094500,10860921,1065,1065,1065,1065,0
20240318,094400,10860921,1065,1065,1065,1065,0
20240318,094300,10860921,1065,1058,1065,1058,2
20240318,094200,10858798,1058,1058,1058,1058,0
20240318,094100,10858798,1058,1059,1059,1058,1800
20240318,094000,8954327,1063,1063,1063,1063,0
20240318,093900,8954327,1063,1063,1063,1063,149
20240318,093800,8795940,1063,1063,1063,1063,0
20240318,093700,8795940,1063,1058,1063,1058,410
20240318,093600,8361509,1058,1059,1059,1058,100
20240318,093500,8255708,1060,1060,1060,1060,0
20240318,093400,8255708,1060,1060,1060,1060,83
20240318,093300,8167728,1060,1060,1060,1060,760
20240318,093200,7362128,1060,1061,1061,1060,300
20240318,093100,7044127,1062,1062,1062,1062,0
20240318,093000,7044127,1062,1062,1062,1062,1
20240318,092900,7043065,1062,1062,1062,1062,0
20240318,092800,7043065,1062,1062,1062,1062,0
20240318,092700,7043065,1062,1062,1062,1062,1
20240318,092600,7042003,1060,1062,1062,1059,1482
20240318,092500,5471699,1060,1060,1060,1060,0
20240318,092400,5471699,1060,1060,1060,1060,0
20240318,092300,5471699,1060,1060,1060,1060,0
20240318,092200,5471699,1060,1060,1060,1060,2007
20240318,092100,3344279,1060,1061,1061,1060,78
20240318,092000,3261523,1063,1063,1063,1063,0
20240318,091900,3261523,1063,1063,1063,1063,0
20240318,091800,3261523,1063,1063,1063,1063,0
20240318,091700,3261523,1063,1063,1063,1063,0
20240318,091600,3261523,1063,1063,1063,1059,1390
20240318,091500,1784792,1063,1062,1063,1062,2
20240318,091400,1782667,1062,1062,1062,1062,22
20240318,091300,1759303,1062,1061,1062,1061,8
20240318,091200,1750808,1061,1061,1061,1061,0
20240318,091100,1750808,1061,1063,1063,1061,468
20240318,091000,1253360,1064,1064,1064,1064,0
20240318,090900,1253360,1064,1064,1064,1064,0
20240318,090800,1253360,1064,1064,1064,1064,2
20240318,090700,1251232,1061,1065,1065,1061,35
20240318,090600,1213973,1065,1065,1065,1065,0
20240318,090500,1213973,1065,1065,1065,1065,0
20240318,090400,1213973,1065,1064,1065,1064,220
20240318,090300,979695,1065,1062,1065,1057,114
20240318,090200,859107,1063,1065,1066,1063,16
20240318,090100,842077,1066,1068,1070,1066,10
20240318,090000,831390,1070,1070,1072,1068,777