KissMeData/046390/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,191900,192106623,1707,1707,1707,1707,3150
20240315,191800,192106623,1707,1707,1707,1707,0
20240315,191700,192106623,1707,1707,1707,1707,0
20240315,191600,192106623,1707,1707,1707,1707,0
20240315,191500,192106623,1707,1707,1707,1707,0
20240315,191400,192106623,1707,1707,1707,1707,0
20240315,191300,192106623,1707,1707,1707,1707,0
20240315,191200,192106623,1707,1707,1707,1707,0
20240315,191100,192106623,1707,1707,1707,1707,0
20240315,191000,192106623,1707,1707,1707,1707,0
20240315,190900,192106623,1707,1707,1707,1707,0
20240315,190800,192106623,1707,1707,1707,1707,0
20240315,190700,192106623,1707,1707,1707,1707,0
20240315,190600,192106623,1707,1707,1707,1707,0
20240315,190500,192106623,1707,1707,1707,1707,0
20240315,190400,192106623,1707,1707,1707,1707,0
20240315,190300,192106623,1707,1707,1707,1707,0
20240315,190200,192106623,1707,1707,1707,1707,0
20240315,190100,192106623,1707,1707,1707,1707,0
20240315,190000,192106623,1707,1707,1707,1707,0
20240315,185900,192106623,1707,1707,1707,1707,0
20240315,185800,192106623,1707,1707,1707,1707,0
20240315,185700,192106623,1707,1707,1707,1707,0
20240315,185600,192106623,1707,1707,1707,1707,0
20240315,185500,192106623,1707,1707,1707,1707,0
20240315,185400,192106623,1707,1707,1707,1707,0
20240315,185300,192106623,1707,1707,1707,1707,0
20240315,185200,192106623,1707,1707,1707,1707,0
20240315,185100,192106623,1707,1707,1707,1707,0
20240315,185000,192106623,1707,1707,1707,1707,0
20240315,184900,192106623,1707,1707,1707,1707,3150
20240315,184800,192106623,1707,1707,1707,1707,0
20240315,184700,192106623,1707,1707,1707,1707,0
20240315,184600,192106623,1707,1707,1707,1707,0
20240315,184500,192106623,1707,1707,1707,1707,0
20240315,184400,192106623,1707,1707,1707,1707,0
20240315,184300,192106623,1707,1707,1707,1707,0
20240315,184200,192106623,1707,1707,1707,1707,0
20240315,184100,192106623,1707,1707,1707,1707,0
20240315,184000,192106623,1707,1707,1707,1707,0
20240315,183900,192106623,1707,1707,1707,1707,0
20240315,183800,192106623,1707,1707,1707,1707,0
20240315,183700,192106623,1707,1707,1707,1707,0
20240315,183600,192106623,1707,1707,1707,1707,0
20240315,183500,192106623,1707,1707,1707,1707,0
20240315,183400,192106623,1707,1707,1707,1707,0
20240315,183300,192106623,1707,1707,1707,1707,0
20240315,183200,192106623,1707,1707,1707,1707,0
20240315,183100,192106623,1707,1707,1707,1707,0
20240315,183000,192106623,1707,1707,1707,1707,0
20240315,182900,192106623,1707,1707,1707,1707,0
20240315,182800,192106623,1707,1707,1707,1707,0
20240315,182700,192106623,1707,1707,1707,1707,0
20240315,182600,192106623,1707,1707,1707,1707,0
20240315,182500,192106623,1707,1707,1707,1707,0
20240315,182400,192106623,1707,1707,1707,1707,0
20240315,182300,192106623,1707,1707,1707,1707,0
20240315,182200,192106623,1707,1707,1707,1707,0
20240315,182100,192106623,1707,1707,1707,1707,0
20240315,182000,192106623,1707,1707,1707,1707,0
20240315,181900,192106623,1707,1707,1707,1707,3150
20240315,181800,192106623,1707,1707,1707,1707,0
20240315,181700,192106623,1707,1707,1707,1707,0
20240315,181600,192106623,1707,1707,1707,1707,0
20240315,181500,192106623,1707,1707,1707,1707,0
20240315,181400,192106623,1707,1707,1707,1707,0
20240315,181300,192106623,1707,1707,1707,1707,0
20240315,181200,192106623,1707,1707,1707,1707,0
20240315,181100,192106623,1707,1707,1707,1707,0
20240315,181000,192106623,1707,1707,1707,1707,0
20240315,180900,192106623,1707,1707,1707,1707,0
20240315,180800,192106623,1707,1707,1707,1707,0
20240315,180700,192106623,1707,1707,1707,1707,0
20240315,180600,192106623,1707,1707,1707,1707,0
20240315,180500,192106623,1707,1707,1707,1707,0
20240315,180400,192106623,1707,1707,1707,1707,0
20240315,180300,192106623,1707,1707,1707,1707,0
20240315,180200,192106623,1707,1707,1707,1707,0
20240315,180100,192106623,1707,1707,1707,1707,0
20240315,180000,192106623,1707,1707,1707,1707,0
20240315,175900,192106623,1707,1707,1707,1707,0
20240315,175800,192106623,1707,1707,1707,1707,0
20240315,175700,192106623,1707,1707,1707,1707,0
20240315,175600,192106623,1707,1707,1707,1707,0
20240315,175500,192106623,1707,1707,1707,1707,0
20240315,175400,192106623,1707,1707,1707,1707,0
20240315,175300,192106623,1707,1707,1707,1707,0
20240315,175200,192106623,1707,1707,1707,1707,0
20240315,175100,192106623,1707,1707,1707,1707,0
20240315,175000,192106623,1707,1707,1707,1707,0
20240315,174900,192106623,1707,1707,1707,1707,3150
20240315,174800,192106623,1707,1707,1707,1707,0
20240315,174700,192106623,1707,1707,1707,1707,0
20240315,174600,192106623,1707,1707,1707,1707,0
20240315,174500,192106623,1707,1707,1707,1707,0
20240315,174400,192106623,1707,1707,1707,1707,0
20240315,174300,192106623,1707,1707,1707,1707,0
20240315,174200,192106623,1707,1707,1707,1707,0
20240315,174100,192106623,1707,1707,1707,1707,0
20240315,174000,192106623,1707,1707,1707,1707,0
20240315,173900,192106623,1707,1707,1707,1707,0
20240315,173800,192106623,1707,1707,1707,1707,0
20240315,173700,192106623,1707,1707,1707,1707,0
20240315,173600,192106623,1707,1707,1707,1707,0
20240315,173500,192106623,1707,1707,1707,1707,0
20240315,173400,192106623,1707,1707,1707,1707,0
20240315,173300,192106623,1707,1707,1707,1707,0
20240315,173200,192106623,1707,1707,1707,1707,0
20240315,173100,192106623,1707,1707,1707,1707,0
20240315,173000,192106623,1707,1707,1707,1707,0
20240315,172900,192106623,1707,1707,1707,1707,0
20240315,172800,192106623,1707,1707,1707,1707,0
20240315,172700,192106623,1707,1707,1707,1707,0
20240315,172600,192106623,1707,1707,1707,1707,0
20240315,172500,192106623,1707,1707,1707,1707,0
20240315,172400,192106623,1707,1707,1707,1707,0
20240315,172300,192106623,1707,1707,1707,1707,0
20240315,172200,192106623,1707,1707,1707,1707,0
20240315,172100,192106623,1707,1707,1707,1707,0
20240315,172000,192106623,1707,1707,1707,1707,0
20240315,171900,192106623,1707,1707,1707,1707,3150
20240315,171800,192106623,1707,1707,1707,1707,0
20240315,171700,192106623,1707,1707,1707,1707,0
20240315,171600,192106623,1707,1707,1707,1707,0
20240315,171500,192106623,1707,1707,1707,1707,0
20240315,171400,192106623,1707,1707,1707,1707,0
20240315,171300,192106623,1707,1707,1707,1707,0
20240315,171200,192106623,1707,1707,1707,1707,0
20240315,171100,192106623,1707,1707,1707,1707,0
20240315,171000,192106623,1707,1707,1707,1707,0
20240315,170900,192106623,1707,1707,1707,1707,0
20240315,170800,192106623,1707,1707,1707,1707,0
20240315,170700,192106623,1707,1707,1707,1707,0
20240315,170600,192106623,1707,1707,1707,1707,0
20240315,170500,192106623,1707,1707,1707,1707,0
20240315,170400,192106623,1707,1707,1707,1707,0
20240315,170300,192106623,1707,1707,1707,1707,0
20240315,170200,192106623,1707,1707,1707,1707,0
20240315,170100,192106623,1707,1707,1707,1707,0
20240315,170000,192106623,1707,1707,1707,1707,0
20240315,165900,192106623,1707,1707,1707,1707,0
20240315,165800,192106623,1707,1707,1707,1707,0
20240315,165700,192106623,1707,1707,1707,1707,0
20240315,165600,192106623,1707,1707,1707,1707,0
20240315,165500,192106623,1707,1707,1707,1707,0
20240315,165400,192106623,1707,1707,1707,1707,0
20240315,165300,192106623,1707,1707,1707,1707,0
20240315,165200,192106623,1707,1707,1707,1707,0
20240315,165100,192106623,1707,1707,1707,1707,0
20240315,165000,192106623,1707,1707,1707,1707,0
20240315,164900,192106623,1707,1707,1707,1707,3150
20240315,164800,192106623,1707,1707,1707,1707,0
20240315,164700,192106623,1707,1707,1707,1707,0
20240315,164600,192106623,1707,1707,1707,1707,0
20240315,164500,192106623,1707,1707,1707,1707,0
20240315,164400,192106623,1707,1707,1707,1707,0
20240315,164300,192106623,1707,1707,1707,1707,0
20240315,164200,192106623,1707,1707,1707,1707,0
20240315,164100,192106623,1707,1707,1707,1707,0
20240315,164000,192106623,1707,1707,1707,1707,0
20240315,163900,192106623,1707,1707,1707,1707,0
20240315,163800,192106623,1707,1707,1707,1707,0
20240315,163700,192106623,1707,1707,1707,1707,0
20240315,163600,192106623,1707,1707,1707,1707,0
20240315,163500,192106623,1707,1707,1707,1707,0
20240315,163400,192106623,1707,1707,1707,1707,0
20240315,163300,192106623,1707,1707,1707,1707,0
20240315,163200,192106623,1707,1707,1707,1707,0
20240315,163100,192106623,1707,1707,1707,1707,0
20240315,163000,192106623,1707,1707,1707,1707,0
20240315,162900,192106623,1707,1707,1707,1707,0
20240315,162800,192106623,1707,1707,1707,1707,0
20240315,162700,192106623,1707,1707,1707,1707,0
20240315,162600,192106623,1707,1707,1707,1707,0
20240315,162500,192106623,1707,1707,1707,1707,0
20240315,162400,192106623,1707,1707,1707,1707,0
20240315,162300,192106623,1707,1707,1707,1707,0
20240315,162200,192106623,1707,1707,1707,1707,0
20240315,162100,192106623,1707,1707,1707,1707,0
20240315,162000,192106623,1707,1707,1707,1707,0
20240315,161900,192106623,1707,1707,1707,1707,3150
20240315,161800,192106623,1707,1707,1707,1707,0
20240315,161700,192106623,1707,1707,1707,1707,0
20240315,161600,192106623,1707,1707,1707,1707,0
20240315,161500,192106623,1707,1707,1707,1707,0
20240315,161400,192106623,1707,1707,1707,1707,0
20240315,161300,192106623,1707,1707,1707,1707,0
20240315,161200,192106623,1707,1707,1707,1707,0
20240315,161100,192106623,1707,1707,1707,1707,0
20240315,161000,192106623,1707,1707,1707,1707,0
20240315,160900,192106623,1707,1707,1707,1707,0
20240315,160800,192106623,1707,1707,1707,1707,0
20240315,160700,192106623,1707,1707,1707,1707,0
20240315,160600,192106623,1707,1707,1707,1707,0
20240315,160500,192106623,1707,1707,1707,1707,0
20240315,160400,192106623,1707,1707,1707,1707,0
20240315,160300,192106623,1707,1707,1707,1707,0
20240315,160200,192106623,1707,1707,1707,1707,0
20240315,160100,192106623,1707,1707,1707,1707,0
20240315,160000,192106623,1707,1707,1707,1707,0
20240315,155900,192106623,1707,1707,1707,1707,0
20240315,155800,192106623,1707,1707,1707,1707,0
20240315,155700,192106623,1707,1707,1707,1707,0
20240315,155600,192106623,1707,1707,1707,1707,0
20240315,155500,192106623,1707,1707,1707,1707,0
20240315,155400,192106623,1707,1707,1707,1707,0
20240315,155300,192106623,1707,1707,1707,1707,0
20240315,155200,192106623,1707,1707,1707,1707,0
20240315,155100,192106623,1707,1707,1707,1707,0
20240315,155000,192106623,1707,1707,1707,1707,0
20240315,154900,192106623,1707,1707,1707,1707,3150
20240315,154800,192106623,1707,1707,1707,1707,0
20240315,154700,192106623,1707,1707,1707,1707,0
20240315,154600,192106623,1707,1707,1707,1707,0
20240315,154500,192106623,1707,1707,1707,1707,0
20240315,154400,192106623,1707,1707,1707,1707,0
20240315,154300,192106623,1707,1707,1707,1707,0
20240315,154200,192106623,1707,1707,1707,1707,0
20240315,154100,192106623,1707,1707,1707,1707,0
20240315,154000,192106623,1707,1707,1707,1707,0
20240315,153900,192106623,1707,1707,1707,1707,0
20240315,153800,192106623,1707,1707,1707,1707,0
20240315,153700,192106623,1707,1707,1707,1707,0
20240315,153600,192106623,1707,1707,1707,1707,0
20240315,153500,192106623,1707,1707,1707,1707,0
20240315,153400,192106623,1707,1707,1707,1707,0
20240315,153300,192106623,1707,1707,1707,1707,0
20240315,153200,192106623,1707,1707,1707,1707,0
20240315,153100,192106623,1707,1707,1707,1707,0
20240315,153000,192106623,1707,1707,1707,1707,3150
20240315,152900,186729573,1707,1707,1707,1707,0
20240315,152800,186729573,1707,1707,1707,1707,0
20240315,152700,186729573,1707,1707,1707,1707,0
20240315,152600,186729573,1707,1707,1707,1707,0
20240315,152500,186729573,1707,1707,1707,1707,0
20240315,152400,186729573,1707,1707,1707,1707,0
20240315,152300,186729573,1707,1707,1707,1707,0
20240315,152200,186729573,1707,1707,1707,1707,0
20240315,152100,186729573,1707,1707,1707,1707,0
20240315,152000,186729573,1707,1707,1707,1707,0
20240315,151900,186729573,1707,1707,1707,1707,104
20240315,151800,186552045,1710,1710,1710,1710,50
20240315,151700,186466545,1701,1701,1701,1701,104
20240315,151600,186289641,1700,1703,1703,1700,5884
20240315,151500,176285346,1704,1704,1723,1700,17950
20240315,151400,145745569,1706,1706,1706,1706,6
20240315,151300,145735333,1706,1706,1706,1706,0
20240315,151200,145735333,1706,1706,1706,1706,0
20240315,151100,145735333,1706,1706,1706,1706,1
20240315,151000,145733627,1706,1704,1706,1704,19
20240315,150900,145701239,1703,1703,1703,1703,0
20240315,150800,145701239,1703,1703,1703,1703,0
20240315,150700,145701239,1703,1703,1703,1703,0
20240315,150600,145701239,1703,1704,1704,1703,1000
20240315,150500,143997408,1708,1708,1708,1708,0
20240315,150400,143997408,1708,1708,1708,1706,546
20240315,150300,143065928,1708,1708,1708,1708,0
20240315,150200,143065928,1708,1708,1708,1708,0
20240315,150100,143065928,1708,1708,1708,1708,0
20240315,150000,143065928,1708,1708,1708,1708,0
20240315,145900,143065928,1708,1708,1708,1708,0
20240315,145800,143065928,1708,1708,1708,1708,0
20240315,145700,143065928,1708,1708,1708,1708,0
20240315,145600,143065928,1708,1708,1708,1708,0
20240315,145500,143065928,1708,1708,1708,1708,100
20240315,145400,142895128,1702,1702,1702,1702,0
20240315,145300,142895128,1702,1702,1702,1702,0
20240315,145200,142895128,1702,1702,1702,1702,0
20240315,145100,142895128,1702,1702,1702,1702,0
20240315,145000,142895128,1702,1702,1702,1702,100
20240315,144900,142724928,1709,1706,1709,1702,3058
20240315,144800,137516683,1705,1705,1705,1705,0
20240315,144700,137516683,1705,1705,1705,1705,0
20240315,144600,137516683,1705,1705,1705,1705,0
20240315,144500,137516683,1705,1705,1705,1705,579
20240315,144400,136529488,1710,1710,1710,1710,0
20240315,144300,136529488,1710,1710,1710,1704,82
20240315,144200,136389748,1703,1705,1705,1703,7
20240315,144100,136377819,1709,1709,1709,1709,0
20240315,144000,136377819,1709,1709,1709,1709,8
20240315,143900,136364147,1709,1707,1709,1703,5092
20240315,143800,127686021,1709,1709,1709,1709,0
20240315,143700,127686021,1709,1709,1709,1709,10
20240315,143600,127668931,1707,1707,1707,1707,0
20240315,143500,127668931,1707,1709,1709,1707,1600
20240315,143400,124935731,1707,1707,1707,1707,0
20240315,143300,124935731,1707,1709,1709,1707,21
20240315,143200,124899853,1709,1709,1709,1709,0
20240315,143100,124899853,1709,1709,1709,1709,1
20240315,143000,124898144,1709,1709,1709,1709,1
20240315,142900,124896435,1713,1713,1713,1713,1
20240315,142800,124894722,1707,1707,1707,1707,0
20240315,142700,124894722,1707,1707,1707,1707,0
20240315,142600,124894722,1707,1707,1707,1707,0
20240315,142500,124894722,1707,1707,1707,1707,0
20240315,142400,124894722,1707,1707,1707,1707,0
20240315,142300,124894722,1707,1707,1707,1707,0
20240315,142200,124894722,1707,1707,1707,1707,192
20240315,142100,124566978,1707,1707,1707,1707,0
20240315,142000,124566978,1707,1707,1707,1707,0
20240315,141900,124566978,1707,1707,1707,1707,2
20240315,141800,124563564,1707,1707,1707,1707,670
20240315,141700,123419874,1713,1713,1713,1713,0
20240315,141600,123419874,1713,1713,1713,1713,1
20240315,141500,123418161,1713,1713,1713,1713,0
20240315,141400,123418161,1713,1713,1713,1713,0
20240315,141300,123418161,1713,1713,1713,1713,1
20240315,141200,123416448,1713,1713,1713,1713,2
20240315,141100,123413022,1713,1713,1713,1713,0
20240315,141000,123413022,1713,1713,1713,1713,14
20240315,140900,123389040,1713,1713,1713,1713,1
20240315,140800,123387327,1705,1705,1705,1705,0
20240315,140700,123387327,1705,1705,1705,1705,0
20240315,140600,123387327,1705,1720,1720,1705,10010
20240315,140500,106313016,1721,1709,1721,1708,3552
20240315,140400,100211821,1709,1709,1709,1709,0
20240315,140300,100211821,1709,1709,1709,1709,139
20240315,140200,99974270,1709,1709,1709,1709,51
20240315,140100,99887111,1709,1710,1716,1709,741
20240315,140000,98620657,1710,1710,1710,1710,101
20240315,135900,98447947,1717,1717,1717,1717,0
20240315,135800,98447947,1717,1710,1717,1710,33
20240315,135700,98391293,1717,1717,1717,1717,0
20240315,135600,98391293,1717,1717,1717,1717,1
20240315,135500,98389576,1708,1708,1708,1708,0
20240315,135400,98389576,1708,1708,1708,1708,0
20240315,135300,98389576,1708,1708,1708,1708,0
20240315,135200,98389576,1708,1708,1708,1708,1
20240315,135100,98387868,1707,1718,1718,1707,6027
20240315,135000,88092021,1718,1718,1718,1718,0
20240315,134900,88092021,1718,1718,1718,1718,0
20240315,134800,88092021,1718,1718,1718,1718,0
20240315,134700,88092021,1718,1718,1718,1718,1
20240315,134600,88090303,1708,1715,1715,1708,10001
20240315,134500,70979574,1715,1715,1715,1715,0
20240315,134400,70979574,1715,1715,1715,1715,0
20240315,134300,70979574,1715,1715,1715,1715,0
20240315,134200,70979574,1715,1715,1715,1715,1
20240315,134100,70977859,1715,1715,1715,1715,0
20240315,134000,70977859,1715,1715,1715,1715,0
20240315,133900,70977859,1715,1715,1715,1715,0
20240315,133800,70977859,1715,1715,1715,1715,0
20240315,133700,70977859,1715,1715,1715,1715,0
20240315,133600,70977859,1715,1715,1715,1715,0
20240315,133500,70977859,1715,1715,1715,1715,0
20240315,133400,70977859,1715,1715,1715,1715,0
20240315,133300,70977859,1715,1715,1715,1715,400
20240315,133200,70291859,1717,1717,1717,1717,0
20240315,133100,70291859,1717,1717,1717,1717,153
20240315,133000,70029158,1717,1717,1717,1717,429
20240315,132900,69292565,1717,1717,1717,1717,0
20240315,132800,69292565,1717,1717,1717,1717,0
20240315,132700,69292565,1717,1717,1717,1717,0
20240315,132600,69292565,1717,1717,1717,1717,0
20240315,132500,69292565,1717,1717,1717,1717,1
20240315,132400,69290848,1715,1715,1715,1715,0
20240315,132300,69290848,1715,1715,1715,1715,0
20240315,132200,69290848,1715,1715,1715,1715,0
20240315,132100,69290848,1715,1715,1715,1715,0
20240315,132000,69290848,1715,1715,1715,1715,0
20240315,131900,69290848,1715,1715,1715,1715,0
20240315,131800,69290848,1715,1716,1716,1715,800
20240315,131700,67918828,1717,1717,1717,1717,0
20240315,131600,67918828,1717,1717,1717,1717,0
20240315,131500,67918828,1717,1717,1717,1717,0
20240315,131400,67918828,1717,1717,1717,1717,0
20240315,131300,67918828,1717,1717,1717,1717,1
20240315,131200,67917111,1717,1717,1717,1717,185
20240315,131100,67599466,1717,1717,1717,1717,0
20240315,131000,67599466,1717,1717,1717,1717,0
20240315,130900,67599466,1717,1717,1717,1717,0
20240315,130800,67599466,1717,1717,1717,1717,0
20240315,130700,67599466,1717,1717,1717,1717,0
20240315,130600,67599466,1717,1717,1717,1717,0
20240315,130500,67599466,1717,1717,1717,1717,0
20240315,130400,67599466,1717,1717,1717,1717,0
20240315,130300,67599466,1717,1717,1717,1717,0
20240315,130200,67599466,1717,1717,1717,1717,0
20240315,130100,67599466,1717,1717,1717,1717,0
20240315,130000,67599466,1717,1717,1717,1717,0
20240315,125900,67599466,1717,1717,1717,1717,0
20240315,125800,67599466,1717,1717,1717,1717,31
20240315,125700,67546239,1717,1717,1717,1717,0
20240315,125600,67546239,1717,1717,1717,1717,1
20240315,125500,67544522,1715,1715,1715,1715,16
20240315,125400,67517082,1717,1717,1717,1717,0
20240315,125300,67517082,1717,1717,1717,1717,0
20240315,125200,67517082,1717,1717,1717,1717,0
20240315,125100,67517082,1717,1717,1717,1717,0
20240315,125000,67517082,1717,1717,1717,1717,1
20240315,124900,67515365,1717,1717,1717,1717,1
20240315,124800,67513648,1717,1717,1717,1717,0
20240315,124700,67513648,1717,1717,1717,1717,1
20240315,124600,67511931,1717,1717,1717,1717,500
20240315,124500,66653431,1717,1717,1717,1717,0
20240315,124400,66653431,1717,1717,1717,1717,0
20240315,124300,66653431,1717,1717,1717,1717,0
20240315,124200,66653431,1717,1717,1717,1717,0
20240315,124100,66653431,1717,1717,1717,1717,359
20240315,124000,66037028,1717,1717,1717,1717,0
20240315,123900,66037028,1717,1717,1717,1717,0
20240315,123800,66037028,1717,1716,1717,1716,11
20240315,123700,66018151,1716,1716,1716,1716,0
20240315,123600,66018151,1716,1716,1716,1716,0
20240315,123500,66018151,1716,1716,1716,1716,523
20240315,123400,65120683,1716,1716,1716,1716,29
20240315,123300,65070919,1715,1715,1715,1715,0
20240315,123200,65070919,1715,1715,1715,1715,0
20240315,123100,65070919,1715,1716,1716,1715,100
20240315,123000,64899417,1715,1715,1715,1715,0
20240315,122900,64899417,1715,1715,1715,1715,0
20240315,122800,64899417,1715,1715,1715,1715,0
20240315,122700,64899417,1715,1715,1715,1715,334
20240315,122600,64326607,1715,1715,1715,1715,79
20240315,122500,64191122,1715,1715,1715,1715,0
20240315,122400,64191122,1715,1716,1716,1715,150
20240315,122300,63933870,1715,1715,1715,1715,0
20240315,122200,63933870,1715,1715,1715,1715,0
20240315,122100,63933870,1715,1715,1715,1715,0
20240315,122000,63933870,1715,1715,1715,1715,22
20240315,121900,63896140,1715,1715,1715,1715,1
20240315,121800,63894425,1715,1715,1715,1715,45
20240315,121700,63817250,1715,1715,1715,1715,41
20240315,121600,63746935,1715,1715,1715,1715,58
20240315,121500,63647465,1716,1716,1716,1716,7
20240315,121400,63635453,1716,1716,1716,1716,0
20240315,121300,63635453,1716,1716,1716,1716,0
20240315,121200,63635453,1716,1716,1716,1716,380
20240315,121100,62983373,1716,1716,1716,1716,0
20240315,121000,62983373,1716,1716,1716,1716,0
20240315,120900,62983373,1716,1716,1716,1716,0
20240315,120800,62983373,1716,1716,1716,1716,0
20240315,120700,62983373,1716,1716,1716,1716,0
20240315,120600,62983373,1716,1716,1716,1716,0
20240315,120500,62983373,1716,1716,1716,1716,0
20240315,120400,62983373,1716,1716,1716,1716,0
20240315,120300,62983373,1716,1716,1716,1716,0
20240315,120200,62983373,1716,1716,1716,1716,15
20240315,120100,62957633,1718,1718,1718,1718,0
20240315,120000,62957633,1718,1718,1718,1718,0
20240315,115900,62957633,1718,1718,1718,1718,0
20240315,115800,62957633,1718,1718,1718,1718,1
20240315,115700,62955915,1719,1719,1719,1719,5
20240315,115600,62947320,1719,1719,1719,1719,0
20240315,115500,62947320,1719,1719,1719,1719,2
20240315,115400,62943882,1719,1719,1719,1719,0
20240315,115300,62943882,1719,1719,1719,1719,0
20240315,115200,62943882,1719,1719,1719,1719,1
20240315,115100,62942163,1716,1716,1716,1716,1
20240315,115000,62940447,1715,1715,1715,1715,0
20240315,114900,62940447,1715,1715,1715,1715,0
20240315,114800,62940447,1715,1715,1715,1715,0
20240315,114700,62940447,1715,1715,1715,1715,0
20240315,114600,62940447,1715,1715,1715,1715,1000
20240315,114500,61225447,1715,1716,1716,1715,388
20240315,114400,60559824,1717,1717,1717,1717,21
20240315,114300,60523767,1720,1720,1720,1720,0
20240315,114200,60523767,1720,1720,1720,1720,0
20240315,114100,60523767,1720,1720,1720,1720,0
20240315,114000,60523767,1720,1720,1720,1720,3
20240315,113900,60518607,1720,1720,1720,1717,555
20240315,113800,59565660,1717,1717,1717,1717,0
20240315,113700,59565660,1717,1717,1717,1717,0
20240315,113600,59565660,1717,1717,1717,1717,258
20240315,113500,59122674,1721,1721,1721,1721,0
20240315,113400,59122674,1721,1721,1721,1721,0
20240315,113300,59122674,1721,1721,1721,1721,0
20240315,113200,59122674,1721,1721,1721,1721,6
20240315,113100,59112348,1721,1721,1721,1721,4
20240315,113000,59105464,1721,1721,1721,1721,0
20240315,112900,59105464,1721,1721,1721,1721,0
20240315,112800,59105464,1721,1721,1721,1721,0
20240315,112700,59105464,1721,1721,1721,1721,0
20240315,112600,59105464,1721,1721,1721,1721,0
20240315,112500,59105464,1721,1721,1721,1721,0
20240315,112400,59105464,1721,1721,1721,1721,200
20240315,112300,58761264,1717,1717,1717,1717,0
20240315,112200,58761264,1717,1717,1717,1717,0
20240315,112100,58761264,1717,1717,1717,1717,0
20240315,112000,58761264,1717,1717,1717,1717,400
20240315,111900,58074464,1721,1721,1721,1721,1
20240315,111800,58072743,1721,1721,1721,1721,0
20240315,111700,58072743,1721,1721,1721,1721,0
20240315,111600,58072743,1721,1720,1721,1720,581
20240315,111500,57073421,1720,1720,1720,1720,421
20240315,111400,56349301,1720,1720,1720,1720,112
20240315,111300,56156661,1719,1719,1719,1719,0
20240315,111200,56156661,1719,1719,1719,1719,0
20240315,111100,56156661,1719,1719,1719,1719,0
20240315,111000,56156661,1719,1719,1719,1719,0
20240315,110900,56156661,1719,1719,1719,1719,0
20240315,110800,56156661,1719,1719,1719,1719,0
20240315,110700,56156661,1719,1719,1719,1719,6
20240315,110600,56146347,1719,1719,1719,1719,0
20240315,110500,56146347,1719,1719,1719,1719,0
20240315,110400,56146347,1719,1719,1719,1719,0
20240315,110300,56146347,1719,1719,1719,1719,0
20240315,110200,56146347,1719,1719,1719,1719,0
20240315,110100,56146347,1719,1719,1719,1719,0
20240315,110000,56146347,1719,1719,1719,1719,0
20240315,105900,56146347,1719,1719,1719,1719,3
20240315,105800,56141190,1719,1719,1719,1719,31
20240315,105700,56087901,1719,1719,1719,1719,0
20240315,105600,56087901,1719,1719,1719,1719,1460
20240315,105500,53578161,1719,1719,1719,1719,444
20240315,105400,52814925,1719,1719,1719,1719,1
20240315,105300,52813206,1719,1719,1719,1719,0
20240315,105200,52813206,1719,1719,1719,1719,34
20240315,105100,52754760,1719,1719,1719,1719,0
20240315,105000,52754760,1719,1719,1719,1719,30
20240315,104900,52703190,1719,1719,1719,1719,0
20240315,104800,52703190,1719,1719,1719,1719,0
20240315,104700,52703190,1719,1719,1719,1719,1
20240315,104600,52701471,1714,1714,1714,1714,0
20240315,104500,52701471,1714,1714,1714,1714,0
20240315,104400,52701471,1714,1714,1714,1714,0
20240315,104300,52701471,1714,1714,1714,1714,0
20240315,104200,52701471,1714,1714,1714,1714,0
20240315,104100,52701471,1714,1714,1714,1714,0
20240315,104000,52701471,1714,1714,1714,1714,0
20240315,103900,52701471,1714,1714,1714,1714,0
20240315,103800,52701471,1714,1714,1714,1714,0
20240315,103700,52701471,1714,1714,1714,1714,0
20240315,103600,52701471,1714,1714,1714,1714,2
20240315,103500,52698043,1714,1714,1714,1714,54
20240315,103400,52605487,1714,1714,1714,1714,0
20240315,103300,52605487,1714,1714,1714,1714,79
20240315,103200,52470081,1714,1715,1715,1714,684
20240315,103100,51297704,1715,1715,1715,1715,0
20240315,103000,51297704,1715,1715,1715,1715,109
20240315,102900,51110769,1715,1715,1715,1715,0
20240315,102800,51110769,1715,1715,1715,1715,0
20240315,102700,51110769,1715,1715,1715,1715,0
20240315,102600,51110769,1715,1715,1715,1715,0
20240315,102500,51110769,1715,1715,1715,1715,0
20240315,102400,51110769,1715,1715,1715,1715,0
20240315,102300,51110769,1715,1715,1715,1715,0
20240315,102200,51110769,1715,1715,1715,1715,10
20240315,102100,51093619,1714,1714,1714,1714,0
20240315,102000,51093619,1714,1714,1714,1714,0
20240315,101900,51093619,1714,1714,1714,1714,0
20240315,101800,51093619,1714,1714,1714,1714,0
20240315,101700,51093619,1714,1714,1714,1714,0
20240315,101600,51093619,1714,1714,1714,1714,0
20240315,101500,51093619,1714,1714,1714,1714,0
20240315,101400,51093619,1714,1718,1718,1714,225
20240315,101300,50707254,1720,1720,1720,1720,0
20240315,101200,50707254,1720,1720,1720,1720,0
20240315,101100,50707254,1720,1720,1720,1720,1
20240315,101000,50705534,1720,1720,1720,1720,0
20240315,100900,50705534,1720,1720,1720,1720,304
20240315,100800,50182654,1720,1720,1720,1720,0
20240315,100700,50182654,1720,1720,1720,1720,0
20240315,100600,50182654,1720,1720,1720,1720,0
20240315,100500,50182654,1720,1720,1720,1720,0
20240315,100400,50182654,1720,1720,1720,1720,0
20240315,100300,50182654,1720,1720,1720,1720,0
20240315,100200,50182654,1720,1720,1720,1720,0
20240315,100100,50182654,1720,1720,1720,1720,1
20240315,100000,50180934,1722,1722,1722,1722,0
20240315,095900,50180934,1722,1721,1722,1721,200
20240315,095800,49836536,1720,1722,1722,1720,8
20240315,095700,49822774,1720,1720,1722,1720,15
20240315,095600,49796948,1722,1722,1722,1720,41
20240315,095500,49726348,1722,1722,1722,1722,1
20240315,095400,49724626,1722,1722,1722,1722,1
20240315,095300,49722904,1718,1718,1718,1718,0
20240315,095200,49722904,1718,1718,1718,1718,4
20240315,095100,49716032,1719,1719,1719,1719,0
20240315,095000,49716032,1719,1719,1719,1719,0
20240315,094900,49716032,1719,1719,1719,1719,1
20240315,094800,49714313,1720,1720,1720,1720,50
20240315,094700,49628313,1723,1723,1723,1723,100
20240315,094600,49456013,1724,1724,1724,1724,0
20240315,094500,49456013,1724,1724,1724,1724,5
20240315,094400,49447393,1724,1724,1724,1724,15
20240315,094300,49421533,1724,1719,1724,1719,5516
20240315,094200,39919239,1719,1715,1719,1715,200
20240315,094100,39575935,1714,1714,1714,1714,64
20240315,094000,39466239,1714,1713,1714,1713,372
20240315,093900,38828992,1713,1713,1713,1713,5
20240315,093800,38820427,1713,1714,1714,1713,130
20240315,093700,38597734,1714,1714,1715,1714,53
20240315,093600,38506891,1713,1713,1713,1713,0
20240315,093500,38506891,1713,1712,1713,1712,400
20240315,093400,37821891,1713,1712,1713,1712,800
20240315,093300,36451891,1712,1713,1713,1712,538
20240315,093200,35530605,1713,1711,1713,1710,482
20240315,093100,34705720,1710,1710,1711,1710,1296
20240315,093000,32489029,1711,1710,1711,1710,1019
20240315,092900,30746020,1710,1710,1710,1710,0
20240315,092800,30746020,1710,1710,1710,1710,0
20240315,092700,30746020,1710,1710,1710,1710,352
20240315,092600,30144100,1711,1711,1711,1711,1
20240315,092500,30142389,1711,1711,1711,1711,10
20240315,092400,30125279,1711,1711,1711,1711,1
20240315,092300,30123568,1711,1711,1711,1711,100
20240315,092200,29952468,1710,1710,1710,1710,0
20240315,092100,29952468,1710,1713,1713,1710,194
20240315,092000,29620446,1713,1709,1713,1709,1406
20240315,091900,27215397,1711,1711,1711,1711,0
20240315,091800,27215397,1711,1710,1711,1709,192
20240315,091700,26887127,1709,1709,1709,1709,387
20240315,091600,26225744,1709,1710,1710,1709,764
20240315,091500,24919314,1710,1711,1711,1710,1059
20240315,091400,23108270,1712,1712,1712,1712,20
20240315,091300,23074030,1713,1713,1713,1713,0
20240315,091200,23074030,1713,1713,1713,1713,95
20240315,091100,22911295,1711,1720,1720,1711,8
20240315,091000,22897589,1709,1711,1711,1709,2598
20240315,090900,18456255,1712,1711,1713,1711,210
20240315,090800,18096825,1710,1710,1710,1710,100
20240315,090700,17925825,1709,1709,1709,1709,0
20240315,090600,17925825,1709,1709,1709,1709,100
20240315,090500,17754925,1709,1710,1710,1709,51
20240315,090400,17667730,1715,1712,1715,1710,4421
20240315,090300,10099542,1713,1724,1724,1713,17
20240315,090200,10070375,1724,1724,1724,1724,0
20240315,090100,10070375,1724,1724,1724,1724,1
20240315,090000,10068651,1725,1707,1726,1707,5896