KissMeData/027970/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,191100,66067878,1013,1013,1013,1013,707
20240319,191000,66067878,1013,1013,1013,1013,0
20240319,190900,66067878,1013,1013,1013,1013,0
20240319,190800,66067878,1013,1013,1013,1013,0
20240319,190700,66067878,1013,1013,1013,1013,0
20240319,190600,66067878,1013,1013,1013,1013,0
20240319,190500,66067878,1013,1013,1013,1013,0
20240319,190400,66067878,1013,1013,1013,1013,0
20240319,190300,66067878,1013,1013,1013,1013,0
20240319,190200,66067878,1013,1013,1013,1013,0
20240319,190100,66067878,1013,1013,1013,1013,0
20240319,190000,66067878,1013,1013,1013,1013,0
20240319,185900,66067878,1013,1013,1013,1013,0
20240319,185800,66067878,1013,1013,1013,1013,0
20240319,185700,66067878,1013,1013,1013,1013,0
20240319,185600,66067878,1013,1013,1013,1013,0
20240319,185500,66067878,1013,1013,1013,1013,0
20240319,185400,66067878,1013,1013,1013,1013,0
20240319,185300,66067878,1013,1013,1013,1013,0
20240319,185200,66067878,1013,1013,1013,1013,0
20240319,185100,66067878,1013,1013,1013,1013,0
20240319,185000,66067878,1013,1013,1013,1013,0
20240319,184900,66067878,1013,1013,1013,1013,0
20240319,184800,66067878,1013,1013,1013,1013,0
20240319,184700,66067878,1013,1013,1013,1013,0
20240319,184600,66067878,1013,1013,1013,1013,0
20240319,184500,66067878,1013,1013,1013,1013,0
20240319,184400,66067878,1013,1013,1013,1013,0
20240319,184300,66067878,1013,1013,1013,1013,0
20240319,184200,66067878,1013,1013,1013,1013,0
20240319,184100,66067878,1013,1013,1013,1013,707
20240319,184000,66067878,1013,1013,1013,1013,0
20240319,183900,66067878,1013,1013,1013,1013,0
20240319,183800,66067878,1013,1013,1013,1013,0
20240319,183700,66067878,1013,1013,1013,1013,0
20240319,183600,66067878,1013,1013,1013,1013,0
20240319,183500,66067878,1013,1013,1013,1013,0
20240319,183400,66067878,1013,1013,1013,1013,0
20240319,183300,66067878,1013,1013,1013,1013,0
20240319,183200,66067878,1013,1013,1013,1013,0
20240319,183100,66067878,1013,1013,1013,1013,0
20240319,183000,66067878,1013,1013,1013,1013,0
20240319,182900,66067878,1013,1013,1013,1013,0
20240319,182800,66067878,1013,1013,1013,1013,0
20240319,182700,66067878,1013,1013,1013,1013,0
20240319,182600,66067878,1013,1013,1013,1013,0
20240319,182500,66067878,1013,1013,1013,1013,0
20240319,182400,66067878,1013,1013,1013,1013,0
20240319,182300,66067878,1013,1013,1013,1013,0
20240319,182200,66067878,1013,1013,1013,1013,0
20240319,182100,66067878,1013,1013,1013,1013,0
20240319,182000,66067878,1013,1013,1013,1013,0
20240319,181900,66067878,1013,1013,1013,1013,0
20240319,181800,66067878,1013,1013,1013,1013,0
20240319,181700,66067878,1013,1013,1013,1013,0
20240319,181600,66067878,1013,1013,1013,1013,0
20240319,181500,66067878,1013,1013,1013,1013,0
20240319,181400,66067878,1013,1013,1013,1013,0
20240319,181300,66067878,1013,1013,1013,1013,0
20240319,181200,66067878,1013,1013,1013,1013,0
20240319,181100,66067878,1013,1013,1013,1013,707
20240319,181000,66067878,1013,1013,1013,1013,0
20240319,180900,66067878,1013,1013,1013,1013,0
20240319,180800,66067878,1013,1013,1013,1013,0
20240319,180700,66067878,1013,1013,1013,1013,0
20240319,180600,66067878,1013,1013,1013,1013,0
20240319,180500,66067878,1013,1013,1013,1013,0
20240319,180400,66067878,1013,1013,1013,1013,0
20240319,180300,66067878,1013,1013,1013,1013,0
20240319,180200,66067878,1013,1013,1013,1013,0
20240319,180100,66067878,1013,1013,1013,1013,0
20240319,180000,66067878,1013,1013,1013,1013,0
20240319,175900,66067878,1013,1013,1013,1013,0
20240319,175800,66067878,1013,1013,1013,1013,0
20240319,175700,66067878,1013,1013,1013,1013,0
20240319,175600,66067878,1013,1013,1013,1013,0
20240319,175500,66067878,1013,1013,1013,1013,0
20240319,175400,66067878,1013,1013,1013,1013,0
20240319,175300,66067878,1013,1013,1013,1013,0
20240319,175200,66067878,1013,1013,1013,1013,0
20240319,175100,66067878,1013,1013,1013,1013,0
20240319,175000,66067878,1013,1013,1013,1013,0
20240319,174900,66067878,1013,1013,1013,1013,0
20240319,174800,66067878,1013,1013,1013,1013,0
20240319,174700,66067878,1013,1013,1013,1013,0
20240319,174600,66067878,1013,1013,1013,1013,0
20240319,174500,66067878,1013,1013,1013,1013,0
20240319,174400,66067878,1013,1013,1013,1013,0
20240319,174300,66067878,1013,1013,1013,1013,0
20240319,174200,66067878,1013,1013,1013,1013,0
20240319,174100,66067878,1013,1013,1013,1013,707
20240319,174000,66067878,1013,1013,1013,1013,0
20240319,173900,66067878,1013,1013,1013,1013,0
20240319,173800,66067878,1013,1013,1013,1013,0
20240319,173700,66067878,1013,1013,1013,1013,0
20240319,173600,66067878,1013,1013,1013,1013,0
20240319,173500,66067878,1013,1013,1013,1013,0
20240319,173400,66067878,1013,1013,1013,1013,0
20240319,173300,66067878,1013,1013,1013,1013,0
20240319,173200,66067878,1013,1013,1013,1013,0
20240319,173100,66067878,1013,1013,1013,1013,0
20240319,173000,66067878,1013,1013,1013,1013,0
20240319,172900,66067878,1013,1013,1013,1013,0
20240319,172800,66067878,1013,1013,1013,1013,0
20240319,172700,66067878,1013,1013,1013,1013,0
20240319,172600,66067878,1013,1013,1013,1013,0
20240319,172500,66067878,1013,1013,1013,1013,0
20240319,172400,66067878,1013,1013,1013,1013,0
20240319,172300,66067878,1013,1013,1013,1013,0
20240319,172200,66067878,1013,1013,1013,1013,0
20240319,172100,66067878,1013,1013,1013,1013,0
20240319,172000,66067878,1013,1013,1013,1013,0
20240319,171900,66067878,1013,1013,1013,1013,0
20240319,171800,66067878,1013,1013,1013,1013,0
20240319,171700,66067878,1013,1013,1013,1013,0
20240319,171600,66067878,1013,1013,1013,1013,0
20240319,171500,66067878,1013,1013,1013,1013,0
20240319,171400,66067878,1013,1013,1013,1013,0
20240319,171300,66067878,1013,1013,1013,1013,0
20240319,171200,66067878,1013,1013,1013,1013,0
20240319,171100,66067878,1013,1013,1013,1013,707
20240319,171000,66067878,1013,1013,1013,1013,0
20240319,170900,66067878,1013,1013,1013,1013,0
20240319,170800,66067878,1013,1013,1013,1013,0
20240319,170700,66067878,1013,1013,1013,1013,0
20240319,170600,66067878,1013,1013,1013,1013,0
20240319,170500,66067878,1013,1013,1013,1013,0
20240319,170400,66067878,1013,1013,1013,1013,0
20240319,170300,66067878,1013,1013,1013,1013,0
20240319,170200,66067878,1013,1013,1013,1013,0
20240319,170100,66067878,1013,1013,1013,1013,0
20240319,170000,66067878,1013,1013,1013,1013,0
20240319,165900,66067878,1013,1013,1013,1013,0
20240319,165800,66067878,1013,1013,1013,1013,0
20240319,165700,66067878,1013,1013,1013,1013,0
20240319,165600,66067878,1013,1013,1013,1013,0
20240319,165500,66067878,1013,1013,1013,1013,0
20240319,165400,66067878,1013,1013,1013,1013,0
20240319,165300,66067878,1013,1013,1013,1013,0
20240319,165200,66067878,1013,1013,1013,1013,0
20240319,165100,66067878,1013,1013,1013,1013,0
20240319,165000,66067878,1013,1013,1013,1013,0
20240319,164900,66067878,1013,1013,1013,1013,0
20240319,164800,66067878,1013,1013,1013,1013,0
20240319,164700,66067878,1013,1013,1013,1013,0
20240319,164600,66067878,1013,1013,1013,1013,0
20240319,164500,66067878,1013,1013,1013,1013,0
20240319,164400,66067878,1013,1013,1013,1013,0
20240319,164300,66067878,1013,1013,1013,1013,0
20240319,164200,66067878,1013,1013,1013,1013,0
20240319,164100,66067878,1013,1013,1013,1013,707
20240319,164000,66067878,1013,1013,1013,1013,0
20240319,163900,66067878,1013,1013,1013,1013,0
20240319,163800,66067878,1013,1013,1013,1013,0
20240319,163700,66067878,1013,1013,1013,1013,0
20240319,163600,66067878,1013,1013,1013,1013,0
20240319,163500,66067878,1013,1013,1013,1013,0
20240319,163400,66067878,1013,1013,1013,1013,0
20240319,163300,66067878,1013,1013,1013,1013,0
20240319,163200,66067878,1013,1013,1013,1013,0
20240319,163100,66067878,1013,1013,1013,1013,0
20240319,163000,66067878,1013,1013,1013,1013,0
20240319,162900,66067878,1013,1013,1013,1013,0
20240319,162800,66067878,1013,1013,1013,1013,0
20240319,162700,66067878,1013,1013,1013,1013,0
20240319,162600,66067878,1013,1013,1013,1013,0
20240319,162500,66067878,1013,1013,1013,1013,0
20240319,162400,66067878,1013,1013,1013,1013,0
20240319,162300,66067878,1013,1013,1013,1013,0
20240319,162200,66067878,1013,1013,1013,1013,0
20240319,162100,66067878,1013,1013,1013,1013,0
20240319,162000,66067878,1013,1013,1013,1013,0
20240319,161900,66067878,1013,1013,1013,1013,0
20240319,161800,66067878,1013,1013,1013,1013,0
20240319,161700,66067878,1013,1013,1013,1013,0
20240319,161600,66067878,1013,1013,1013,1013,0
20240319,161500,66067878,1013,1013,1013,1013,0
20240319,161400,66067878,1013,1013,1013,1013,0
20240319,161300,66067878,1013,1013,1013,1013,0
20240319,161200,66067878,1013,1013,1013,1013,0
20240319,161100,66067878,1013,1013,1013,1013,707
20240319,161000,66067878,1013,1013,1013,1013,0
20240319,160900,66067878,1013,1013,1013,1013,0
20240319,160800,66067878,1013,1013,1013,1013,0
20240319,160700,66067878,1013,1013,1013,1013,0
20240319,160600,66067878,1013,1013,1013,1013,0
20240319,160500,66067878,1013,1013,1013,1013,0
20240319,160400,66067878,1013,1013,1013,1013,0
20240319,160300,66067878,1013,1013,1013,1013,0
20240319,160200,66067878,1013,1013,1013,1013,0
20240319,160100,66067878,1013,1013,1013,1013,0
20240319,160000,66067878,1013,1013,1013,1013,0
20240319,155900,66067878,1013,1013,1013,1013,0
20240319,155800,66067878,1013,1013,1013,1013,0
20240319,155700,66067878,1013,1013,1013,1013,0
20240319,155600,66067878,1013,1013,1013,1013,0
20240319,155500,66067878,1013,1013,1013,1013,0
20240319,155400,66067878,1013,1013,1013,1013,0
20240319,155300,66067878,1013,1013,1013,1013,0
20240319,155200,66067878,1013,1013,1013,1013,0
20240319,155100,66067878,1013,1013,1013,1013,0
20240319,155000,66067878,1013,1013,1013,1013,0
20240319,154900,66067878,1013,1013,1013,1013,0
20240319,154800,66067878,1013,1013,1013,1013,0
20240319,154700,66067878,1013,1013,1013,1013,0
20240319,154600,66067878,1013,1013,1013,1013,0
20240319,154500,66067878,1013,1013,1013,1013,0
20240319,154400,66067878,1013,1013,1013,1013,0
20240319,154300,66067878,1013,1013,1013,1013,0
20240319,154200,66067878,1013,1013,1013,1013,0
20240319,154100,66067878,1013,1013,1013,1013,707
20240319,154000,66067878,1013,1013,1013,1013,0
20240319,153900,66067878,1013,1013,1013,1013,0
20240319,153800,66067878,1013,1013,1013,1013,0
20240319,153700,66067878,1013,1013,1013,1013,0
20240319,153600,66067878,1013,1013,1013,1013,0
20240319,153500,66067878,1013,1013,1013,1013,0
20240319,153400,66067878,1013,1013,1013,1013,0
20240319,153300,66067878,1013,1013,1013,1013,0
20240319,153200,66067878,1013,1013,1013,1013,0
20240319,153100,66067878,1013,1013,1013,1013,0
20240319,153000,66067878,1013,1013,1013,1013,707
20240319,152900,65351687,1014,1014,1014,1014,0
20240319,152800,65351687,1014,1014,1014,1014,0
20240319,152700,65351687,1014,1014,1014,1014,0
20240319,152600,65351687,1014,1014,1014,1014,0
20240319,152500,65351687,1014,1014,1014,1014,0
20240319,152400,65351687,1014,1014,1014,1014,0
20240319,152300,65351687,1014,1014,1014,1014,0
20240319,152200,65351687,1014,1014,1014,1014,0
20240319,152100,65351687,1014,1014,1014,1014,0
20240319,152000,65351687,1014,1014,1014,1014,0
20240319,151900,65351687,1014,1014,1014,1014,1
20240319,151800,65350673,1007,1007,1007,1007,3000
20240319,151700,62329673,1014,1014,1014,1014,0
20240319,151600,62329673,1014,1014,1014,1014,101
20240319,151500,62227259,1007,1010,1014,1007,10803
20240319,151400,51340634,1014,1014,1014,1014,0
20240319,151300,51340634,1014,1014,1014,1014,1
20240319,151200,51339620,1009,1010,1010,1009,1000
20240319,151100,50330520,1014,1014,1014,1014,0
20240319,151000,50330520,1014,1014,1014,1014,0
20240319,150900,50330520,1014,1014,1014,1014,0
20240319,150800,50330520,1014,1014,1014,1014,199
20240319,150700,50128734,1015,1015,1015,1015,0
20240319,150600,50128734,1015,1011,1015,1009,2901
20240319,150500,47200839,1014,1014,1014,1014,9
20240319,150400,47191713,1016,1016,1016,1016,0
20240319,150300,47191713,1016,1016,1016,1016,0
20240319,150200,47191713,1016,1016,1016,1016,0
20240319,150100,47191713,1016,1016,1016,1016,0
20240319,150000,47191713,1016,1016,1016,1016,0
20240319,145900,47191713,1016,1016,1016,1016,0
20240319,145800,47191713,1016,1016,1016,1016,0
20240319,145700,47191713,1016,1016,1016,1016,0
20240319,145600,47191713,1016,1016,1016,1016,0
20240319,145500,47191713,1016,1016,1016,1016,0
20240319,145400,47191713,1016,1016,1016,1016,0
20240319,145300,47191713,1016,1016,1016,1016,0
20240319,145200,47191713,1016,1016,1016,1016,0
20240319,145100,47191713,1016,1016,1016,1016,0
20240319,145000,47191713,1016,1016,1016,1016,0
20240319,144900,47191713,1016,1016,1016,1016,0
20240319,144800,47191713,1016,1016,1016,1016,0
20240319,144700,47191713,1016,1016,1016,1016,0
20240319,144600,47191713,1016,1010,1016,1010,107
20240319,144500,47083631,1016,1016,1016,1016,0
20240319,144400,47083631,1016,1015,1016,1015,639
20240319,144300,46434746,1015,1015,1015,1015,153
20240319,144200,46279451,1010,1016,1016,1010,2
20240319,144100,46277425,1010,1010,1010,1010,100
20240319,144000,46176425,1016,1016,1016,1016,0
20240319,143900,46176425,1016,1016,1016,1016,1
20240319,143800,46175409,1013,1013,1013,1013,0
20240319,143700,46175409,1013,1013,1013,1013,313
20240319,143600,45858340,1009,1009,1009,1009,0
20240319,143500,45858340,1009,1009,1009,1009,0
20240319,143400,45858340,1009,1009,1009,1009,0
20240319,143300,45858340,1009,1009,1009,1009,0
20240319,143200,45858340,1009,1011,1011,1009,2500
20240319,143100,43334891,1016,1016,1016,1016,0
20240319,143000,43334891,1016,1016,1016,1016,0
20240319,142900,43334891,1016,1016,1016,1016,0
20240319,142800,43334891,1016,1016,1016,1016,0
20240319,142700,43334891,1016,1016,1016,1016,0
20240319,142600,43334891,1016,1016,1016,1016,0
20240319,142500,43334891,1016,1016,1016,1016,0
20240319,142400,43334891,1016,1016,1016,1016,0
20240319,142300,43334891,1016,1016,1016,1016,0
20240319,142200,43334891,1016,1016,1016,1016,0
20240319,142100,43334891,1016,1016,1016,1016,0
20240319,142000,43334891,1016,1016,1016,1016,0
20240319,141900,43334891,1016,1016,1016,1016,0
20240319,141800,43334891,1016,1016,1016,1016,0
20240319,141700,43334891,1016,1016,1016,1016,1
20240319,141600,43333875,1011,1011,1011,1011,1500
20240319,141500,41817375,1016,1016,1016,1016,0
20240319,141400,41817375,1016,1016,1016,1016,0
20240319,141300,41817375,1016,1016,1016,1016,0
20240319,141200,41817375,1016,1016,1016,1016,0
20240319,141100,41817375,1016,1016,1016,1016,0
20240319,141000,41817375,1016,1016,1016,1016,1
20240319,140900,41816359,1011,1011,1011,1011,0
20240319,140800,41816359,1011,1011,1011,1011,502
20240319,140700,41308837,1016,1016,1016,1016,0
20240319,140600,41308837,1016,1016,1016,1016,0
20240319,140500,41308837,1016,1015,1016,1015,14
20240319,140400,41294626,1015,1015,1015,1015,0
20240319,140300,41294626,1015,1015,1015,1015,0
20240319,140200,41294626,1015,1015,1015,1015,0
20240319,140100,41294626,1015,1015,1015,1015,0
20240319,140000,41294626,1015,1015,1015,1015,0
20240319,135900,41294626,1015,1015,1015,1015,0
20240319,135800,41294626,1015,1015,1015,1015,0
20240319,135700,41294626,1015,1015,1015,1015,5
20240319,135600,41289551,1016,1016,1016,1016,0
20240319,135500,41289551,1016,1016,1016,1016,0
20240319,135400,41289551,1016,1016,1016,1016,0
20240319,135300,41289551,1016,1009,1016,1008,2694
20240319,135200,38572287,1010,1010,1010,1010,141
20240319,135100,38429877,1017,1017,1017,1017,0
20240319,135000,38429877,1017,1017,1017,1017,0
20240319,134900,38429877,1017,1017,1017,1017,0
20240319,134800,38429877,1017,1017,1017,1017,0
20240319,134700,38429877,1017,1017,1017,1017,0
20240319,134600,38429877,1017,1017,1017,1010,203
20240319,134500,38224768,1015,1015,1015,1015,10
20240319,134400,38214618,1017,1017,1017,1017,0
20240319,134300,38214618,1017,1017,1017,1017,0
20240319,134200,38214618,1017,1017,1017,1017,0
20240319,134100,38214618,1017,1017,1017,1017,0
20240319,134000,38214618,1017,1017,1017,1017,0
20240319,133900,38214618,1017,1017,1017,1017,0
20240319,133800,38214618,1017,1017,1017,1017,0
20240319,133700,38214618,1017,1017,1017,1017,0
20240319,133600,38214618,1017,1017,1017,1017,0
20240319,133500,38214618,1017,1017,1017,1017,0
20240319,133400,38214618,1017,1017,1017,1017,0
20240319,133300,38214618,1017,1017,1017,1017,0
20240319,133200,38214618,1017,1017,1017,1017,0
20240319,133100,38214618,1017,1017,1017,1017,0
20240319,133000,38214618,1017,1017,1017,1017,0
20240319,132900,38214618,1017,1017,1017,1017,2
20240319,132800,38212584,1011,1011,1011,1011,0
20240319,132700,38212584,1011,1015,1017,1011,201
20240319,132600,38008967,1017,1017,1017,1017,0
20240319,132500,38008967,1017,1017,1017,1017,1
20240319,132400,38007950,1017,1017,1017,1017,0
20240319,132300,38007950,1017,1017,1017,1017,0
20240319,132200,38007950,1017,1017,1017,1017,0
20240319,132100,38007950,1017,1017,1017,1017,0
20240319,132000,38007950,1017,1017,1017,1017,1
20240319,131900,38006933,1017,1017,1017,1017,0
20240319,131800,38006933,1017,1017,1017,1017,0
20240319,131700,38006933,1017,1017,1017,1017,0
20240319,131600,38006933,1017,1017,1017,1017,0
20240319,131500,38006933,1017,1017,1017,1017,0
20240319,131400,38006933,1017,1017,1017,1017,0
20240319,131300,38006933,1017,1017,1017,1017,0
20240319,131200,38006933,1017,1017,1017,1017,0
20240319,131100,38006933,1017,1017,1017,1017,0
20240319,131000,38006933,1017,1017,1017,1017,0
20240319,130900,38006933,1017,1017,1017,1017,0
20240319,130800,38006933,1017,1017,1017,1017,0
20240319,130700,38006933,1017,1017,1017,1017,0
20240319,130600,38006933,1017,1017,1017,1017,0
20240319,130500,38006933,1017,1017,1017,1017,0
20240319,130400,38006933,1017,1017,1017,1017,0
20240319,130300,38006933,1017,1017,1017,1017,0
20240319,130200,38006933,1017,1013,1017,1010,121
20240319,130100,37884574,1017,1017,1017,1017,0
20240319,130000,37884574,1017,1017,1017,1017,0
20240319,125900,37884574,1017,1017,1017,1017,0
20240319,125800,37884574,1017,1017,1017,1017,0
20240319,125700,37884574,1017,1017,1017,1017,0
20240319,125600,37884574,1017,1017,1017,1017,0
20240319,125500,37884574,1017,1017,1017,1017,0
20240319,125400,37884574,1017,1017,1017,1017,0
20240319,125300,37884574,1017,1017,1017,1017,0
20240319,125200,37884574,1017,1017,1017,1017,1
20240319,125100,37883557,1016,1016,1016,1016,0
20240319,125000,37883557,1016,1016,1016,1016,110
20240319,124900,37771797,1016,1016,1016,1016,0
20240319,124800,37771797,1016,1016,1016,1016,0
20240319,124700,37771797,1016,1016,1016,1016,0
20240319,124600,37771797,1016,1016,1016,1016,6
20240319,124500,37765701,1016,1016,1016,1016,0
20240319,124400,37765701,1016,1016,1016,1016,1
20240319,124300,37764685,1015,1015,1015,1015,0
20240319,124200,37764685,1015,1015,1015,1015,0
20240319,124100,37764685,1015,1009,1015,1009,191
20240319,124000,37571816,1009,1010,1010,1009,10000
20240319,123900,27481709,1011,1011,1011,1011,1
20240319,123800,27480698,1010,1010,1010,1010,0
20240319,123700,27480698,1010,1010,1010,1010,5
20240319,123600,27475648,1011,1011,1011,1011,0
20240319,123500,27475648,1011,1011,1011,1011,0
20240319,123400,27475648,1011,1011,1011,1011,0
20240319,123300,27475648,1011,1012,1012,1011,133
20240319,123200,27341165,1016,1016,1016,1016,0
20240319,123100,27341165,1016,1016,1016,1016,0
20240319,123000,27341165,1016,1016,1016,1016,0
20240319,122900,27341165,1016,1016,1016,1016,0
20240319,122800,27341165,1016,1016,1016,1016,0
20240319,122700,27341165,1016,1016,1016,1016,0
20240319,122600,27341165,1016,1016,1016,1016,0
20240319,122500,27341165,1016,1016,1016,1016,0
20240319,122400,27341165,1016,1016,1016,1016,0
20240319,122300,27341165,1016,1016,1016,1016,0
20240319,122200,27341165,1016,1016,1016,1016,0
20240319,122100,27341165,1016,1016,1016,1016,0
20240319,122000,27341165,1016,1016,1016,1016,0
20240319,121900,27341165,1016,1016,1016,1016,0
20240319,121800,27341165,1016,1016,1016,1016,0
20240319,121700,27341165,1016,1016,1016,1016,0
20240319,121600,27341165,1016,1016,1016,1016,0
20240319,121500,27341165,1016,1016,1016,1016,0
20240319,121400,27341165,1016,1016,1016,1016,50
20240319,121300,27290365,1016,1016,1016,1016,13
20240319,121200,27277157,1016,1016,1016,1016,0
20240319,121100,27277157,1016,1016,1016,1016,0
20240319,121000,27277157,1016,1016,1016,1016,0
20240319,120900,27277157,1016,1016,1016,1016,0
20240319,120800,27277157,1016,1016,1016,1016,0
20240319,120700,27277157,1016,1016,1016,1016,0
20240319,120600,27277157,1016,1016,1016,1016,0
20240319,120500,27277157,1016,1016,1016,1016,0
20240319,120400,27277157,1016,1016,1016,1016,0
20240319,120300,27277157,1016,1016,1016,1016,33
20240319,120200,27243629,1016,1016,1016,1016,1
20240319,120100,27242613,1016,1016,1016,1016,1
20240319,120000,27241597,1009,1010,1010,1009,2000
20240319,115900,25223543,1016,1016,1016,1016,0
20240319,115800,25223543,1016,1016,1016,1016,0
20240319,115700,25223543,1016,1016,1016,1016,0
20240319,115600,25223543,1016,1016,1016,1016,0
20240319,115500,25223543,1016,1016,1016,1016,0
20240319,115400,25223543,1016,1016,1016,1016,0
20240319,115300,25223543,1016,1016,1016,1016,0
20240319,115200,25223543,1016,1016,1016,1016,0
20240319,115100,25223543,1016,1014,1016,1014,24
20240319,115000,25199205,1014,1014,1014,1014,0
20240319,114900,25199205,1014,1014,1014,1014,0
20240319,114800,25199205,1014,1014,1014,1014,200
20240319,114700,24996405,1014,1014,1014,1014,0
20240319,114600,24996405,1014,1014,1014,1014,30
20240319,114500,24965985,1014,1014,1014,1014,0
20240319,114400,24965985,1014,1014,1014,1014,0
20240319,114300,24965985,1014,1014,1014,1014,0
20240319,114200,24965985,1014,1014,1014,1014,0
20240319,114100,24965985,1014,1014,1014,1014,0
20240319,114000,24965985,1014,1014,1014,1014,0
20240319,113900,24965985,1014,1014,1014,1014,0
20240319,113800,24965985,1014,1014,1014,1014,0
20240319,113700,24965985,1014,1014,1014,1014,0
20240319,113600,24965985,1014,1014,1014,1014,0
20240319,113500,24965985,1014,1014,1014,1014,0
20240319,113400,24965985,1014,1014,1014,1014,0
20240319,113300,24965985,1014,1014,1014,1014,1
20240319,113200,24964971,1009,1012,1017,1009,7302
20240319,113100,17592200,1017,1017,1017,1017,0
20240319,113000,17592200,1017,1017,1017,1017,1
20240319,112900,17591183,1012,1012,1012,1012,0
20240319,112800,17591183,1012,1012,1012,1012,0
20240319,112700,17591183,1012,1012,1012,1012,0
20240319,112600,17591183,1012,1012,1012,1012,0
20240319,112500,17591183,1012,1012,1012,1012,0
20240319,112400,17591183,1012,1012,1012,1012,0
20240319,112300,17591183,1012,1012,1012,1012,0
20240319,112200,17591183,1012,1012,1012,1012,500
20240319,112100,17085183,1011,1013,1013,1011,5640
20240319,112000,11379858,1017,1017,1017,1017,0
20240319,111900,11379858,1017,1017,1017,1017,0
20240319,111800,11379858,1017,1017,1017,1017,0
20240319,111700,11379858,1017,1017,1017,1013,1206
20240319,111600,10157052,1017,1017,1017,1017,73
20240319,111500,10082811,1017,1017,1017,1017,40
20240319,111400,10042131,1017,1017,1017,1017,1
20240319,111300,10041114,1015,1015,1015,1015,0
20240319,111200,10041114,1015,1015,1015,1015,0
20240319,111100,10041114,1015,1015,1015,1015,0
20240319,111000,10041114,1015,1015,1015,1015,0
20240319,110900,10041114,1015,1015,1015,1015,0
20240319,110800,10041114,1015,1015,1015,1015,0
20240319,110700,10041114,1015,1015,1015,1015,0
20240319,110600,10041114,1015,1015,1015,1015,0
20240319,110500,10041114,1015,1015,1015,1015,0
20240319,110400,10041114,1015,1015,1015,1015,0
20240319,110300,10041114,1015,1015,1015,1015,0
20240319,110200,10041114,1015,1015,1015,1015,874
20240319,110100,9154004,1015,1015,1015,1015,0
20240319,110000,9154004,1015,1015,1015,1015,0
20240319,105900,9154004,1015,1015,1015,1015,0
20240319,105800,9154004,1015,1015,1015,1015,1
20240319,105700,9152989,1014,1014,1014,1014,6
20240319,105600,9146905,1014,1014,1014,1014,42
20240319,105500,9104317,1014,1016,1016,1014,1166
20240319,105400,7919994,1018,1018,1018,1018,2
20240319,105300,7917958,1018,1018,1018,1018,4
20240319,105200,7913886,1018,1018,1018,1018,1
20240319,105100,7912868,1016,1016,1016,1016,0
20240319,105000,7912868,1016,1016,1016,1016,0
20240319,104900,7912868,1016,1016,1016,1016,0
20240319,104800,7912868,1016,1016,1016,1016,2
20240319,104700,7910836,1017,1016,1017,1016,36
20240319,104600,7874258,1016,1016,1016,1016,34
20240319,104500,7839714,1016,1016,1017,1016,905
20240319,104400,6919401,1016,1016,1016,1016,38
20240319,104300,6880793,1016,1016,1017,1016,1037
20240319,104200,5826201,1017,1017,1017,1017,0
20240319,104100,5826201,1017,1017,1017,1017,0
20240319,104000,5826201,1017,1017,1017,1017,0
20240319,103900,5826201,1017,1017,1017,1017,26
20240319,103800,5799759,1016,1016,1016,1016,1
20240319,103700,5798743,1017,1017,1017,1017,0
20240319,103600,5798743,1017,1017,1017,1017,1
20240319,103500,5797726,1016,1016,1016,1016,0
20240319,103400,5797726,1016,1016,1016,1016,1
20240319,103300,5796710,1017,1017,1017,1017,2
20240319,103200,5794676,1016,1016,1016,1016,0
20240319,103100,5794676,1016,1017,1017,1016,2
20240319,103000,5792643,1016,1016,1016,1016,1
20240319,102900,5791627,1019,1019,1019,1019,0
20240319,102800,5791627,1019,1019,1019,1019,0
20240319,102700,5791627,1019,1019,1019,1019,0
20240319,102600,5791627,1019,1019,1019,1019,0
20240319,102500,5791627,1019,1019,1019,1019,0
20240319,102400,5791627,1019,1019,1019,1019,0
20240319,102300,5791627,1019,1019,1019,1019,0
20240319,102200,5791627,1019,1019,1019,1019,1
20240319,102100,5790608,1019,1019,1019,1019,0
20240319,102000,5790608,1019,1019,1019,1019,0
20240319,101900,5790608,1019,1019,1019,1019,0
20240319,101800,5790608,1019,1019,1019,1019,0
20240319,101700,5790608,1019,1019,1019,1019,0
20240319,101600,5790608,1019,1019,1019,1019,0
20240319,101500,5790608,1019,1019,1019,1019,74
20240319,101400,5715202,1019,1019,1019,1019,1
20240319,101300,5714183,1019,1019,1019,1019,0
20240319,101200,5714183,1019,1019,1019,1019,0
20240319,101100,5714183,1019,1019,1019,1019,0
20240319,101000,5714183,1019,1019,1019,1019,0
20240319,100900,5714183,1019,1019,1019,1019,1
20240319,100800,5713164,1019,1019,1019,1019,1
20240319,100700,5712145,1019,1019,1019,1019,0
20240319,100600,5712145,1019,1017,1019,1016,1001
20240319,100500,4694424,1018,1018,1018,1018,0
20240319,100400,4694424,1018,1018,1018,1018,0
20240319,100300,4694424,1018,1018,1020,1018,202
20240319,100200,4488784,1020,1020,1020,1020,4
20240319,100100,4484704,1020,1020,1020,1020,0
20240319,100000,4484704,1020,1020,1020,1020,0
20240319,095900,4484704,1020,1020,1020,1020,0
20240319,095800,4484704,1020,1020,1020,1020,0
20240319,095700,4484704,1020,1020,1020,1020,0
20240319,095600,4484704,1020,1020,1020,1020,160
20240319,095500,4321504,1026,1026,1026,1026,0
20240319,095400,4321504,1026,1026,1026,1026,1
20240319,095300,4320478,1027,1027,1027,1027,0
20240319,095200,4320478,1027,1027,1027,1027,0
20240319,095100,4320478,1027,1027,1027,1027,0
20240319,095000,4320478,1027,1027,1027,1027,0
20240319,094900,4320478,1027,1027,1027,1027,0
20240319,094800,4320478,1027,1027,1027,1027,0
20240319,094700,4320478,1027,1027,1027,1027,0
20240319,094600,4320478,1027,1027,1027,1027,0
20240319,094500,4320478,1027,1027,1027,1027,0
20240319,094400,4320478,1027,1027,1027,1027,0
20240319,094300,4320478,1027,1027,1027,1027,1
20240319,094200,4319451,1025,1025,1025,1025,0
20240319,094100,4319451,1025,1025,1025,1025,0
20240319,094000,4319451,1025,1025,1025,1025,203
20240319,093900,4111376,1027,1027,1027,1027,6
20240319,093800,4105214,1027,1027,1027,1027,0
20240319,093700,4105214,1027,1027,1027,1027,0
20240319,093600,4105214,1027,1027,1027,1027,0
20240319,093500,4105214,1027,1027,1027,1027,0
20240319,093400,4105214,1027,1027,1027,1027,2
20240319,093300,4103160,1017,1024,1027,1017,1468
20240319,093200,2598683,1024,1024,1024,1024,1
20240319,093100,2597659,1024,1024,1024,1024,0
20240319,093000,2597659,1024,1024,1024,1024,0
20240319,092900,2597659,1024,1024,1024,1024,0
20240319,092800,2597659,1024,1024,1024,1024,300
20240319,092700,2290459,1024,1024,1024,1024,1
20240319,092600,2289435,1024,1024,1024,1024,1
20240319,092500,2288411,1024,1024,1024,1024,0
20240319,092400,2288411,1024,1024,1024,1024,0
20240319,092300,2288411,1024,1024,1024,1024,0
20240319,092200,2288411,1024,1024,1024,1024,1805
20240319,092100,440091,1024,1024,1024,1024,100
20240319,092000,337691,1024,1024,1024,1024,0
20240319,091900,337691,1024,1023,1024,1023,19
20240319,091800,318253,1023,1023,1023,1023,0
20240319,091700,318253,1023,1023,1023,1023,0
20240319,091600,318253,1023,1023,1023,1023,90
20240319,091500,226183,1024,1024,1024,1024,0
20240319,091400,226183,1024,1024,1024,1024,0
20240319,091300,226183,1024,1024,1024,1024,0
20240319,091200,226183,1024,1024,1024,1024,100
20240319,091100,123783,1024,1024,1024,1024,3
20240319,091000,120711,1023,1023,1023,1023,74
20240319,090900,45009,1023,1023,1023,1023,0
20240319,090800,45009,1023,1023,1023,1023,0
20240319,090700,45009,1023,1023,1023,1023,0
20240319,090600,45009,1023,1023,1023,1023,0
20240319,090500,45009,1023,1023,1023,1023,0
20240319,090400,45009,1023,1023,1023,1023,0
20240319,090300,45009,1023,1023,1023,1023,0
20240319,090200,45009,1023,1023,1023,1023,3
20240319,090100,41940,1020,1020,1020,1020,1
20240319,090000,40920,1023,1023,1023,1023,40