KissMeData/001000/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,183200,66571561,1422,1422,1422,1422,2147
20240311,183100,66571561,1422,1422,1422,1422,0
20240311,183000,66571561,1422,1422,1422,1422,0
20240311,182900,66571561,1422,1422,1422,1422,0
20240311,182800,66571561,1422,1422,1422,1422,0
20240311,182700,66571561,1422,1422,1422,1422,0
20240311,182600,66571561,1422,1422,1422,1422,0
20240311,182500,66571561,1422,1422,1422,1422,0
20240311,182400,66571561,1422,1422,1422,1422,0
20240311,182300,66571561,1422,1422,1422,1422,0
20240311,182200,66571561,1422,1422,1422,1422,0
20240311,182100,66571561,1422,1422,1422,1422,0
20240311,182000,66571561,1422,1422,1422,1422,0
20240311,181900,66571561,1422,1422,1422,1422,0
20240311,181800,66571561,1422,1422,1422,1422,0
20240311,181700,66571561,1422,1422,1422,1422,0
20240311,181600,66571561,1422,1422,1422,1422,0
20240311,181500,66571561,1422,1422,1422,1422,0
20240311,181400,66571561,1422,1422,1422,1422,0
20240311,181300,66571561,1422,1422,1422,1422,0
20240311,181200,66571561,1422,1422,1422,1422,0
20240311,181100,66571561,1422,1422,1422,1422,0
20240311,181000,66571561,1422,1422,1422,1422,0
20240311,180900,66571561,1422,1422,1422,1422,0
20240311,180800,66571561,1422,1422,1422,1422,0
20240311,180700,66571561,1422,1422,1422,1422,0
20240311,180600,66571561,1422,1422,1422,1422,0
20240311,180500,66571561,1422,1422,1422,1422,0
20240311,180400,66571561,1422,1422,1422,1422,0
20240311,180300,66571561,1422,1422,1422,1422,0
20240311,180200,66571561,1422,1422,1422,1422,2147
20240311,180100,66571561,1422,1422,1422,1422,0
20240311,180000,66571561,1422,1422,1422,1422,0
20240311,175900,66571561,1422,1422,1422,1422,0
20240311,175800,66571561,1422,1422,1422,1422,0
20240311,175700,66571561,1422,1422,1422,1422,0
20240311,175600,66571561,1422,1422,1422,1422,0
20240311,175500,66571561,1422,1422,1422,1422,0
20240311,175400,66571561,1422,1422,1422,1422,0
20240311,175300,66571561,1422,1422,1422,1422,0
20240311,175200,66571561,1422,1422,1422,1422,0
20240311,175100,66571561,1422,1422,1422,1422,0
20240311,175000,66571561,1422,1422,1422,1422,0
20240311,174900,66571561,1422,1422,1422,1422,0
20240311,174800,66571561,1422,1422,1422,1422,0
20240311,174700,66571561,1422,1422,1422,1422,0
20240311,174600,66571561,1422,1422,1422,1422,0
20240311,174500,66571561,1422,1422,1422,1422,0
20240311,174400,66571561,1422,1422,1422,1422,0
20240311,174300,66571561,1422,1422,1422,1422,0
20240311,174200,66571561,1422,1422,1422,1422,0
20240311,174100,66571561,1422,1422,1422,1422,0
20240311,174000,66571561,1422,1422,1422,1422,0
20240311,173900,66571561,1422,1422,1422,1422,0
20240311,173800,66571561,1422,1422,1422,1422,0
20240311,173700,66571561,1422,1422,1422,1422,0
20240311,173600,66571561,1422,1422,1422,1422,0
20240311,173500,66571561,1422,1422,1422,1422,0
20240311,173400,66571561,1422,1422,1422,1422,0
20240311,173300,66571561,1422,1422,1422,1422,0
20240311,173200,66571561,1422,1422,1422,1422,2147
20240311,173100,66571561,1422,1422,1422,1422,0
20240311,173000,66571561,1422,1422,1422,1422,0
20240311,172900,66571561,1422,1422,1422,1422,0
20240311,172800,66571561,1422,1422,1422,1422,0
20240311,172700,66571561,1422,1422,1422,1422,0
20240311,172600,66571561,1422,1422,1422,1422,0
20240311,172500,66571561,1422,1422,1422,1422,0
20240311,172400,66571561,1422,1422,1422,1422,0
20240311,172300,66571561,1422,1422,1422,1422,0
20240311,172200,66571561,1422,1422,1422,1422,0
20240311,172100,66571561,1422,1422,1422,1422,0
20240311,172000,66571561,1422,1422,1422,1422,0
20240311,171900,66571561,1422,1422,1422,1422,0
20240311,171800,66571561,1422,1422,1422,1422,0
20240311,171700,66571561,1422,1422,1422,1422,0
20240311,171600,66571561,1422,1422,1422,1422,0
20240311,171500,66571561,1422,1422,1422,1422,0
20240311,171400,66571561,1422,1422,1422,1422,0
20240311,171300,66571561,1422,1422,1422,1422,0
20240311,171200,66571561,1422,1422,1422,1422,0
20240311,171100,66571561,1422,1422,1422,1422,0
20240311,171000,66571561,1422,1422,1422,1422,0
20240311,170900,66571561,1422,1422,1422,1422,0
20240311,170800,66571561,1422,1422,1422,1422,0
20240311,170700,66571561,1422,1422,1422,1422,0
20240311,170600,66571561,1422,1422,1422,1422,0
20240311,170500,66571561,1422,1422,1422,1422,0
20240311,170400,66571561,1422,1422,1422,1422,0
20240311,170300,66571561,1422,1422,1422,1422,0
20240311,170200,66571561,1422,1422,1422,1422,2147
20240311,170100,66571561,1422,1422,1422,1422,0
20240311,170000,66571561,1422,1422,1422,1422,0
20240311,165900,66571561,1422,1422,1422,1422,0
20240311,165800,66571561,1422,1422,1422,1422,0
20240311,165700,66571561,1422,1422,1422,1422,0
20240311,165600,66571561,1422,1422,1422,1422,0
20240311,165500,66571561,1422,1422,1422,1422,0
20240311,165400,66571561,1422,1422,1422,1422,0
20240311,165300,66571561,1422,1422,1422,1422,0
20240311,165200,66571561,1422,1422,1422,1422,0
20240311,165100,66571561,1422,1422,1422,1422,0
20240311,165000,66571561,1422,1422,1422,1422,0
20240311,164900,66571561,1422,1422,1422,1422,0
20240311,164800,66571561,1422,1422,1422,1422,0
20240311,164700,66571561,1422,1422,1422,1422,0
20240311,164600,66571561,1422,1422,1422,1422,0
20240311,164500,66571561,1422,1422,1422,1422,0
20240311,164400,66571561,1422,1422,1422,1422,0
20240311,164300,66571561,1422,1422,1422,1422,0
20240311,164200,66571561,1422,1422,1422,1422,0
20240311,164100,66571561,1422,1422,1422,1422,0
20240311,164000,66571561,1422,1422,1422,1422,0
20240311,163900,66571561,1422,1422,1422,1422,0
20240311,163800,66571561,1422,1422,1422,1422,0
20240311,163700,66571561,1422,1422,1422,1422,0
20240311,163600,66571561,1422,1422,1422,1422,0
20240311,163500,66571561,1422,1422,1422,1422,0
20240311,163400,66571561,1422,1422,1422,1422,0
20240311,163300,66571561,1422,1422,1422,1422,0
20240311,163200,66571561,1422,1422,1422,1422,2147
20240311,163100,66571561,1422,1422,1422,1422,0
20240311,163000,66571561,1422,1422,1422,1422,0
20240311,162900,66571561,1422,1422,1422,1422,0
20240311,162800,66571561,1422,1422,1422,1422,0
20240311,162700,66571561,1422,1422,1422,1422,0
20240311,162600,66571561,1422,1422,1422,1422,0
20240311,162500,66571561,1422,1422,1422,1422,0
20240311,162400,66571561,1422,1422,1422,1422,0
20240311,162300,66571561,1422,1422,1422,1422,0
20240311,162200,66571561,1422,1422,1422,1422,0
20240311,162100,66571561,1422,1422,1422,1422,0
20240311,162000,66571561,1422,1422,1422,1422,0
20240311,161900,66571561,1422,1422,1422,1422,0
20240311,161800,66571561,1422,1422,1422,1422,0
20240311,161700,66571561,1422,1422,1422,1422,0
20240311,161600,66571561,1422,1422,1422,1422,0
20240311,161500,66571561,1422,1422,1422,1422,0
20240311,161400,66571561,1422,1422,1422,1422,0
20240311,161300,66571561,1422,1422,1422,1422,0
20240311,161200,66571561,1422,1422,1422,1422,0
20240311,161100,66571561,1422,1422,1422,1422,0
20240311,161000,66571561,1422,1422,1422,1422,0
20240311,160900,66571561,1422,1422,1422,1422,0
20240311,160800,66571561,1422,1422,1422,1422,0
20240311,160700,66571561,1422,1422,1422,1422,0
20240311,160600,66571561,1422,1422,1422,1422,0
20240311,160500,66571561,1422,1422,1422,1422,0
20240311,160400,66571561,1422,1422,1422,1422,0
20240311,160300,66571561,1422,1422,1422,1422,0
20240311,160200,66571561,1422,1422,1422,1422,2147
20240311,160100,66571561,1422,1422,1422,1422,0
20240311,160000,66571561,1422,1422,1422,1422,0
20240311,155900,66571561,1422,1422,1422,1422,0
20240311,155800,66571561,1422,1422,1422,1422,0
20240311,155700,66571561,1422,1422,1422,1422,0
20240311,155600,66571561,1422,1422,1422,1422,0
20240311,155500,66571561,1422,1422,1422,1422,0
20240311,155400,66571561,1422,1422,1422,1422,0
20240311,155300,66571561,1422,1422,1422,1422,0
20240311,155200,66571561,1422,1422,1422,1422,0
20240311,155100,66571561,1422,1422,1422,1422,0
20240311,155000,66571561,1422,1422,1422,1422,0
20240311,154900,66571561,1422,1422,1422,1422,0
20240311,154800,66571561,1422,1422,1422,1422,0
20240311,154700,66571561,1422,1422,1422,1422,0
20240311,154600,66571561,1422,1422,1422,1422,0
20240311,154500,66571561,1422,1422,1422,1422,0
20240311,154400,66571561,1422,1422,1422,1422,0
20240311,154300,66571561,1422,1422,1422,1422,0
20240311,154200,66571561,1422,1422,1422,1422,0
20240311,154100,66571561,1422,1422,1422,1422,0
20240311,154000,66571561,1422,1422,1422,1422,0
20240311,153900,66571561,1422,1422,1422,1422,0
20240311,153800,66571561,1422,1422,1422,1422,0
20240311,153700,66571561,1422,1422,1422,1422,0
20240311,153600,66571561,1422,1422,1422,1422,0
20240311,153500,66571561,1422,1422,1422,1422,0
20240311,153400,66571561,1422,1422,1422,1422,0
20240311,153300,66571561,1422,1422,1422,1422,0
20240311,153200,66571561,1422,1422,1422,1422,2147
20240311,153100,66571561,1422,1422,1422,1422,0
20240311,153000,66571561,1422,1422,1422,1422,2147
20240311,152900,63518527,1412,1412,1412,1412,0
20240311,152800,63518527,1412,1412,1412,1412,0
20240311,152700,63518527,1412,1412,1412,1412,0
20240311,152600,63518527,1412,1412,1412,1412,0
20240311,152500,63518527,1412,1412,1412,1412,0
20240311,152400,63518527,1412,1412,1412,1412,0
20240311,152300,63518527,1412,1412,1412,1412,0
20240311,152200,63518527,1412,1412,1412,1412,0
20240311,152100,63518527,1412,1412,1412,1412,0
20240311,152000,63518527,1412,1412,1412,1412,0
20240311,151900,63518527,1412,1413,1413,1412,100
20240311,151800,63377326,1412,1412,1412,1412,44
20240311,151700,63315198,1413,1412,1413,1412,103
20240311,151600,63169703,1416,1416,1416,1416,5
20240311,151500,63162623,1416,1416,1416,1416,31
20240311,151400,63118727,1418,1418,1418,1418,200
20240311,151300,62835127,1399,1399,1399,1399,1233
20240311,151200,61110160,1399,1399,1399,1399,75
20240311,151100,61005235,1397,1399,1399,1397,654
20240311,151000,60090304,1399,1398,1399,1398,1156
20240311,150900,58473165,1397,1397,1397,1397,155
20240311,150800,58256630,1398,1398,1398,1398,4
20240311,150700,58251038,1397,1397,1397,1397,50
20240311,150600,58181188,1397,1397,1397,1397,40
20240311,150500,58125308,1397,1397,1397,1397,0
20240311,150400,58125308,1397,1397,1397,1397,143
20240311,150300,57925537,1394,1394,1394,1394,0
20240311,150200,57925537,1394,1394,1394,1394,0
20240311,150100,57925537,1394,1394,1394,1394,2
20240311,150000,57922749,1397,1397,1397,1397,0
20240311,145900,57922749,1397,1397,1397,1397,1
20240311,145800,57921352,1389,1389,1389,1389,0
20240311,145700,57921352,1389,1389,1389,1389,200
20240311,145600,57643552,1397,1397,1397,1397,0
20240311,145500,57643552,1397,1397,1397,1397,50
20240311,145400,57573702,1397,1397,1397,1397,50
20240311,145300,57503852,1388,1388,1388,1388,0
20240311,145200,57503852,1388,1388,1388,1388,0
20240311,145100,57503852,1388,1388,1388,1388,0
20240311,145000,57503852,1388,1388,1388,1388,0
20240311,144900,57503852,1388,1388,1388,1388,0
20240311,144800,57503852,1388,1388,1388,1388,0
20240311,144700,57503852,1388,1387,1388,1387,9
20240311,144600,57491365,1387,1387,1387,1387,8
20240311,144500,57480269,1387,1387,1387,1386,227
20240311,144400,57165556,1391,1391,1391,1391,1
20240311,144300,57164165,1391,1391,1391,1391,5
20240311,144200,57157210,1397,1397,1397,1397,0
20240311,144100,57157210,1397,1397,1397,1397,0
20240311,144000,57157210,1397,1397,1397,1397,0
20240311,143900,57157210,1397,1397,1397,1397,0
20240311,143800,57157210,1397,1397,1397,1397,0
20240311,143700,57157210,1397,1397,1397,1397,0
20240311,143600,57157210,1397,1397,1397,1397,0
20240311,143500,57157210,1397,1397,1397,1397,0
20240311,143400,57157210,1397,1397,1397,1397,0
20240311,143300,57157210,1397,1397,1397,1397,138
20240311,143200,56964424,1397,1390,1397,1390,93
20240311,143100,56834510,1390,1390,1390,1390,123
20240311,143000,56663540,1390,1390,1390,1390,1004
20240311,142900,55267980,1389,1389,1389,1389,0
20240311,142800,55267980,1389,1389,1389,1389,0
20240311,142700,55267980,1389,1389,1389,1389,0
20240311,142600,55267980,1389,1389,1389,1389,0
20240311,142500,55267980,1389,1389,1389,1389,0
20240311,142400,55267980,1389,1389,1389,1389,0
20240311,142300,55267980,1389,1389,1389,1389,0
20240311,142200,55267980,1389,1389,1389,1389,0
20240311,142100,55267980,1389,1389,1389,1389,0
20240311,142000,55267980,1389,1389,1389,1389,0
20240311,141900,55267980,1389,1389,1389,1389,0
20240311,141800,55267980,1389,1389,1389,1389,0
20240311,141700,55267980,1389,1389,1389,1389,5
20240311,141600,55261035,1389,1390,1390,1388,213
20240311,141500,54965196,1391,1391,1391,1391,0
20240311,141400,54965196,1391,1391,1391,1391,0
20240311,141300,54965196,1391,1391,1391,1391,0
20240311,141200,54965196,1391,1388,1391,1388,626
20240311,141100,54094808,1388,1388,1388,1388,0
20240311,141000,54094808,1388,1388,1388,1388,0
20240311,140900,54094808,1388,1388,1388,1388,0
20240311,140800,54094808,1388,1388,1388,1388,0
20240311,140700,54094808,1388,1388,1388,1388,0
20240311,140600,54094808,1388,1388,1388,1388,1
20240311,140500,54093420,1388,1388,1388,1388,0
20240311,140400,54093420,1388,1388,1388,1388,0
20240311,140300,54093420,1388,1388,1388,1388,0
20240311,140200,54093420,1388,1388,1388,1388,0
20240311,140100,54093420,1388,1388,1388,1388,1
20240311,140000,54092032,1388,1388,1388,1388,0
20240311,135900,54092032,1388,1388,1388,1388,0
20240311,135800,54092032,1388,1388,1388,1388,5
20240311,135700,54085092,1387,1388,1388,1387,6
20240311,135600,54076765,1388,1388,1388,1388,5
20240311,135500,54069825,1386,1388,1388,1386,744
20240311,135400,53037187,1388,1388,1388,1388,5
20240311,135300,53030247,1388,1388,1388,1388,0
20240311,135200,53030247,1388,1388,1388,1388,0
20240311,135100,53030247,1388,1388,1388,1388,0
20240311,135000,53030247,1388,1388,1388,1388,0
20240311,134900,53030247,1388,1388,1388,1388,0
20240311,134800,53030247,1388,1388,1388,1388,0
20240311,134700,53030247,1388,1388,1388,1388,0
20240311,134600,53030247,1388,1388,1388,1388,0
20240311,134500,53030247,1388,1388,1388,1388,0
20240311,134400,53030247,1388,1388,1388,1388,0
20240311,134300,53030247,1388,1388,1388,1388,0
20240311,134200,53030247,1388,1385,1388,1385,2
20240311,134100,53027474,1385,1385,1385,1385,2
20240311,134000,53024704,1385,1385,1385,1385,44
20240311,133900,52963764,1385,1385,1385,1385,30
20240311,133800,52922214,1385,1385,1385,1385,0
20240311,133700,52922214,1385,1385,1385,1385,0
20240311,133600,52922214,1385,1385,1385,1385,10
20240311,133500,52908364,1384,1384,1384,1384,0
20240311,133400,52908364,1384,1384,1384,1384,3
20240311,133300,52904212,1387,1387,1387,1387,0
20240311,133200,52904212,1387,1387,1387,1387,0
20240311,133100,52904212,1387,1387,1387,1387,0
20240311,133000,52904212,1387,1387,1387,1387,0
20240311,132900,52904212,1387,1387,1387,1387,0
20240311,132800,52904212,1387,1387,1387,1387,0
20240311,132700,52904212,1387,1387,1387,1387,0
20240311,132600,52904212,1387,1387,1387,1387,1
20240311,132500,52902825,1383,1383,1383,1383,0
20240311,132400,52902825,1383,1383,1383,1383,0
20240311,132300,52902825,1383,1383,1383,1383,0
20240311,132200,52902825,1383,1383,1383,1383,0
20240311,132100,52902825,1383,1383,1383,1383,0
20240311,132000,52902825,1383,1383,1383,1383,0
20240311,131900,52902825,1383,1383,1383,1383,0
20240311,131800,52902825,1383,1383,1383,1383,0
20240311,131700,52902825,1383,1383,1383,1383,0
20240311,131600,52902825,1383,1383,1383,1383,0
20240311,131500,52902825,1383,1383,1383,1383,0
20240311,131400,52902825,1383,1383,1383,1383,2
20240311,131300,52900059,1384,1384,1384,1384,0
20240311,131200,52900059,1384,1384,1384,1384,0
20240311,131100,52900059,1384,1384,1384,1384,0
20240311,131000,52900059,1384,1384,1384,1384,0
20240311,130900,52900059,1384,1384,1384,1384,0
20240311,130800,52900059,1384,1384,1384,1384,0
20240311,130700,52900059,1384,1384,1384,1384,10
20240311,130600,52886219,1384,1384,1384,1384,1
20240311,130500,52884835,1384,1387,1387,1384,107
20240311,130400,52736529,1387,1387,1387,1387,0
20240311,130300,52736529,1387,1387,1387,1387,0
20240311,130200,52736529,1387,1387,1387,1387,0
20240311,130100,52736529,1387,1387,1387,1387,0
20240311,130000,52736529,1387,1387,1387,1383,8
20240311,125900,52725437,1387,1387,1387,1387,0
20240311,125800,52725437,1387,1383,1387,1383,2
20240311,125700,52722667,1387,1387,1387,1387,0
20240311,125600,52722667,1387,1383,1387,1383,2
20240311,125500,52719897,1387,1387,1387,1387,0
20240311,125400,52719897,1387,1387,1387,1387,0
20240311,125300,52719897,1387,1387,1387,1387,0
20240311,125200,52719897,1387,1387,1387,1387,0
20240311,125100,52719897,1387,1387,1387,1387,0
20240311,125000,52719897,1387,1387,1387,1387,0
20240311,124900,52719897,1387,1387,1387,1387,0
20240311,124800,52719897,1387,1387,1387,1387,0
20240311,124700,52719897,1387,1387,1387,1387,0
20240311,124600,52719897,1387,1387,1387,1387,0
20240311,124500,52719897,1387,1387,1387,1387,0
20240311,124400,52719897,1387,1387,1387,1387,0
20240311,124300,52719897,1387,1387,1387,1387,0
20240311,124200,52719897,1387,1387,1387,1387,1
20240311,124100,52718510,1384,1384,1384,1384,0
20240311,124000,52718510,1384,1384,1384,1384,0
20240311,123900,52718510,1384,1384,1384,1384,0
20240311,123800,52718510,1384,1384,1384,1384,0
20240311,123700,52718510,1384,1384,1384,1384,0
20240311,123600,52718510,1384,1384,1384,1384,18
20240311,123500,52693598,1384,1384,1384,1384,0
20240311,123400,52693598,1384,1384,1384,1384,0
20240311,123300,52693598,1384,1384,1384,1384,0
20240311,123200,52693598,1384,1384,1384,1384,0
20240311,123100,52693598,1384,1384,1384,1383,365
20240311,123000,52188790,1387,1387,1387,1387,0
20240311,122900,52188790,1387,1387,1387,1387,0
20240311,122800,52188790,1387,1387,1387,1387,0
20240311,122700,52188790,1387,1388,1388,1387,132
20240311,122600,52005691,1388,1387,1388,1387,127
20240311,122500,51829535,1384,1384,1384,1384,1
20240311,122400,51828151,1384,1384,1384,1384,0
20240311,122300,51828151,1384,1384,1384,1384,0
20240311,122200,51828151,1384,1384,1384,1384,0
20240311,122100,51828151,1384,1384,1384,1384,0
20240311,122000,51828151,1384,1384,1384,1384,0
20240311,121900,51828151,1384,1384,1384,1384,0
20240311,121800,51828151,1384,1384,1384,1384,0
20240311,121700,51828151,1384,1384,1384,1384,0
20240311,121600,51828151,1384,1384,1384,1384,0
20240311,121500,51828151,1384,1384,1384,1384,0
20240311,121400,51828151,1384,1384,1384,1384,0
20240311,121300,51828151,1384,1384,1384,1384,0
20240311,121200,51828151,1384,1384,1384,1384,0
20240311,121100,51828151,1384,1384,1384,1384,0
20240311,121000,51828151,1384,1384,1384,1384,0
20240311,120900,51828151,1384,1384,1384,1384,12
20240311,120800,51811543,1384,1384,1384,1384,12
20240311,120700,51794935,1383,1383,1383,1383,321
20240311,120600,51350992,1383,1383,1383,1383,7
20240311,120500,51341311,1383,1383,1383,1383,7
20240311,120400,51331630,1383,1383,1383,1383,113
20240311,120300,51175351,1383,1383,1383,1383,57
20240311,120200,51096520,1383,1383,1383,1383,21
20240311,120100,51067477,1383,1383,1383,1383,0
20240311,120000,51067477,1383,1383,1383,1383,2
20240311,115900,51064711,1383,1383,1383,1383,0
20240311,115800,51064711,1383,1383,1383,1383,0
20240311,115700,51064711,1383,1383,1383,1383,8
20240311,115600,51053647,1383,1383,1383,1383,0
20240311,115500,51053647,1383,1383,1383,1383,0
20240311,115400,51053647,1383,1383,1383,1383,1
20240311,115300,51052264,1383,1383,1383,1383,0
20240311,115200,51052264,1383,1383,1383,1383,0
20240311,115100,51052264,1383,1383,1383,1383,9
20240311,115000,51039817,1383,1383,1383,1383,5
20240311,114900,51032902,1382,1383,1383,1382,4
20240311,114800,51027371,1383,1383,1383,1383,31
20240311,114700,50984498,1383,1383,1383,1383,12
20240311,114600,50967902,1383,1383,1383,1383,19
20240311,114500,50941625,1383,1383,1383,1383,102
20240311,114400,50800559,1383,1383,1383,1383,2
20240311,114300,50797793,1383,1383,1383,1383,4
20240311,114200,50792261,1383,1383,1383,1383,3
20240311,114100,50788112,1383,1383,1383,1383,0
20240311,114000,50788112,1383,1383,1383,1383,22
20240311,113900,50757686,1383,1383,1383,1383,22
20240311,113800,50727260,1383,1383,1383,1383,23
20240311,113700,50695451,1383,1383,1383,1383,370
20240311,113600,50183741,1383,1383,1383,1383,23
20240311,113500,50151932,1383,1383,1383,1383,139
20240311,113400,49959695,1383,1383,1383,1383,4
20240311,113300,49954163,1382,1382,1382,1382,0
20240311,113200,49954163,1382,1383,1383,1382,28
20240311,113100,49915443,1382,1383,1383,1382,28
20240311,113000,49876720,1383,1383,1383,1383,0
20240311,112900,49876720,1383,1383,1383,1383,786
20240311,112800,48789682,1383,1383,1383,1383,36
20240311,112700,48739894,1383,1383,1383,1383,128
20240311,112600,48562870,1383,1383,1383,1383,0
20240311,112500,48562870,1383,1383,1383,1383,0
20240311,112400,48562870,1383,1383,1383,1383,0
20240311,112300,48562870,1383,1383,1383,1383,0
20240311,112200,48562870,1383,1383,1383,1383,0
20240311,112100,48562870,1383,1383,1383,1383,0
20240311,112000,48562870,1383,1383,1383,1383,0
20240311,111900,48562870,1383,1383,1383,1383,0
20240311,111800,48562870,1383,1383,1383,1383,0
20240311,111700,48562870,1383,1383,1383,1383,300
20240311,111600,48147970,1383,1383,1383,1383,0
20240311,111500,48147970,1383,1383,1383,1383,0
20240311,111400,48147970,1383,1383,1383,1383,70
20240311,111300,48051160,1383,1383,1383,1383,28
20240311,111200,48012436,1383,1383,1383,1383,0
20240311,111100,48012436,1383,1383,1383,1383,8
20240311,111000,48001372,1382,1382,1382,1382,0
20240311,110900,48001372,1382,1382,1382,1382,0
20240311,110800,48001372,1382,1382,1382,1382,0
20240311,110700,48001372,1382,1382,1382,1382,0
20240311,110600,48001372,1382,1382,1382,1382,0
20240311,110500,48001372,1382,1382,1382,1382,5
20240311,110400,47994462,1381,1382,1382,1381,3625
20240311,110300,42987722,1382,1382,1382,1382,0
20240311,110200,42987722,1382,1382,1382,1382,0
20240311,110100,42987722,1382,1382,1382,1382,1
20240311,110000,42986340,1383,1383,1383,1383,0
20240311,105900,42986340,1383,1383,1383,1383,0
20240311,105800,42986340,1383,1383,1383,1383,0
20240311,105700,42986340,1383,1383,1383,1383,1
20240311,105600,42984957,1383,1383,1383,1383,0
20240311,105500,42984957,1383,1383,1383,1383,8
20240311,105400,42973893,1383,1383,1383,1383,0
20240311,105300,42973893,1383,1383,1383,1383,0
20240311,105200,42973893,1383,1383,1383,1383,0
20240311,105100,42973893,1383,1383,1383,1383,0
20240311,105000,42973893,1383,1383,1383,1383,16
20240311,104900,42951765,1383,1383,1383,1383,0
20240311,104800,42951765,1383,1383,1383,1383,20
20240311,104700,42924105,1383,1383,1383,1383,26
20240311,104600,42888147,1388,1388,1388,1388,0
20240311,104500,42888147,1388,1388,1388,1388,0
20240311,104400,42888147,1388,1388,1388,1388,0
20240311,104300,42888147,1388,1388,1388,1388,0
20240311,104200,42888147,1388,1388,1388,1388,0
20240311,104100,42888147,1388,1388,1388,1388,0
20240311,104000,42888147,1388,1388,1388,1388,0
20240311,103900,42888147,1388,1384,1388,1384,3
20240311,103800,42883987,1381,1381,1381,1381,0
20240311,103700,42883987,1381,1381,1381,1381,0
20240311,103600,42883987,1381,1381,1381,1381,220
20240311,103500,42580167,1382,1382,1382,1382,0
20240311,103400,42580167,1382,1382,1382,1382,0
20240311,103300,42580167,1382,1382,1382,1382,0
20240311,103200,42580167,1382,1382,1382,1382,0
20240311,103100,42580167,1382,1382,1382,1382,0
20240311,103000,42580167,1382,1382,1382,1382,0
20240311,102900,42580167,1382,1382,1382,1382,0
20240311,102800,42580167,1382,1382,1382,1382,1
20240311,102700,42578785,1382,1382,1382,1382,1247
20240311,102600,40855431,1382,1382,1382,1382,0
20240311,102500,40855431,1382,1382,1382,1382,35
20240311,102400,40807061,1382,1382,1382,1382,59
20240311,102300,40725523,1382,1382,1382,1382,67
20240311,102200,40632929,1382,1382,1382,1382,569
20240311,102100,39846571,1382,1382,1382,1382,301
20240311,102000,39430589,1382,1382,1382,1382,146
20240311,101900,39228817,1382,1382,1382,1382,10
20240311,101800,39214997,1381,1381,1381,1381,0
20240311,101700,39214997,1381,1381,1381,1381,0
20240311,101600,39214997,1381,1381,1381,1381,0
20240311,101500,39214997,1381,1381,1381,1381,0
20240311,101400,39214997,1381,1381,1381,1381,0
20240311,101300,39214997,1381,1381,1381,1381,0
20240311,101200,39214997,1381,1381,1381,1381,0
20240311,101100,39214997,1381,1381,1381,1381,0
20240311,101000,39214997,1381,1381,1381,1381,0
20240311,100900,39214997,1381,1381,1381,1381,0
20240311,100800,39214997,1381,1382,1382,1381,113
20240311,100700,39058943,1387,1387,1387,1387,0
20240311,100600,39058943,1387,1387,1387,1387,0
20240311,100500,39058943,1387,1387,1387,1387,10
20240311,100400,39045073,1388,1388,1388,1388,0
20240311,100300,39045073,1388,1385,1388,1385,132
20240311,100200,38862073,1386,1386,1386,1386,0
20240311,100100,38862073,1386,1386,1386,1386,0
20240311,100000,38862073,1386,1386,1386,1386,0
20240311,095900,38862073,1386,1386,1386,1386,2
20240311,095800,38859301,1386,1386,1386,1386,0
20240311,095700,38859301,1386,1386,1386,1386,10
20240311,095600,38845441,1380,1382,1382,1380,395
20240311,095500,38300104,1385,1385,1385,1385,341
20240311,095400,37827819,1388,1388,1388,1388,0
20240311,095300,37827819,1388,1388,1388,1388,0
20240311,095200,37827819,1388,1388,1388,1388,0
20240311,095100,37827819,1388,1388,1388,1388,0
20240311,095000,37827819,1388,1388,1388,1388,1
20240311,094900,37826431,1388,1388,1388,1388,0
20240311,094800,37826431,1388,1388,1388,1388,0
20240311,094700,37826431,1388,1388,1388,1388,0
20240311,094600,37826431,1388,1388,1388,1388,0
20240311,094500,37826431,1388,1388,1388,1388,1
20240311,094400,37825043,1388,1385,1388,1385,61
20240311,094300,37740549,1388,1388,1388,1388,0
20240311,094200,37740549,1388,1388,1388,1388,0
20240311,094100,37740549,1388,1388,1388,1388,0
20240311,094000,37740549,1388,1388,1388,1388,4
20240311,093900,37734997,1388,1388,1388,1388,0
20240311,093800,37734997,1388,1388,1388,1388,10
20240311,093700,37721117,1388,1389,1391,1388,720
20240311,093600,36720500,1389,1389,1389,1389,0
20240311,093500,36720500,1389,1389,1389,1389,0
20240311,093400,36720500,1389,1389,1389,1389,0
20240311,093300,36720500,1389,1389,1389,1389,0
20240311,093200,36720500,1389,1389,1389,1389,0
20240311,093100,36720500,1389,1389,1389,1389,0
20240311,093000,36720500,1389,1389,1389,1389,50
20240311,092900,36651050,1388,1388,1388,1388,0
20240311,092800,36651050,1388,1385,1388,1385,46
20240311,092700,36587256,1380,1380,1380,1380,0
20240311,092600,36587256,1380,1380,1380,1380,1
20240311,092500,36585876,1379,1379,1379,1379,0
20240311,092400,36585876,1379,1379,1379,1379,0
20240311,092300,36585876,1379,1379,1379,1379,28
20240311,092200,36547264,1378,1384,1384,1378,325
20240311,092100,36099055,1390,1390,1390,1390,0
20240311,092000,36099055,1390,1391,1391,1390,234
20240311,091900,35773792,1390,1382,1390,1382,11
20240311,091800,35758510,1381,1381,1381,1381,0
20240311,091700,35758510,1381,1380,1381,1380,3667
20240311,091600,30697247,1380,1380,1380,1380,130
20240311,091500,30517847,1380,1380,1380,1380,846
20240311,091400,29350367,1380,1380,1380,1380,219
20240311,091300,29048147,1379,1379,1380,1379,212
20240311,091200,28755652,1380,1380,1380,1380,161
20240311,091100,28533472,1380,1380,1380,1380,190
20240311,091000,28271272,1380,1381,1381,1380,2457
20240311,090900,24878293,1381,1381,1381,1381,381
20240311,090800,24352132,1381,1381,1381,1381,243
20240311,090700,24016549,1381,1383,1383,1381,1221
20240311,090600,22329856,1381,1381,1381,1381,0
20240311,090500,22329856,1381,1381,1381,1381,0
20240311,090400,22329856,1381,1381,1381,1381,0
20240311,090300,22329856,1381,1384,1384,1381,1282
20240311,090200,20557914,1385,1387,1388,1385,1588
20240311,090100,18357213,1387,1399,1399,1384,8366
20240311,090000,6709021,1399,1399,1400,1399,4794