KissMeData/153490/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,201000,105734167,1091,1091,1091,1091,4279
20240315,200900,105734167,1091,1091,1091,1091,0
20240315,200800,105734167,1091,1091,1091,1091,0
20240315,200700,105734167,1091,1091,1091,1091,0
20240315,200600,105734167,1091,1091,1091,1091,0
20240315,200500,105734167,1091,1091,1091,1091,0
20240315,200400,105734167,1091,1091,1091,1091,0
20240315,200300,105734167,1091,1091,1091,1091,0
20240315,200200,105734167,1091,1091,1091,1091,0
20240315,200100,105734167,1091,1091,1091,1091,0
20240315,200000,105734167,1091,1091,1091,1091,0
20240315,195900,105734167,1091,1091,1091,1091,0
20240315,195800,105734167,1091,1091,1091,1091,0
20240315,195700,105734167,1091,1091,1091,1091,0
20240315,195600,105734167,1091,1091,1091,1091,0
20240315,195500,105734167,1091,1091,1091,1091,0
20240315,195400,105734167,1091,1091,1091,1091,0
20240315,195300,105734167,1091,1091,1091,1091,0
20240315,195200,105734167,1091,1091,1091,1091,0
20240315,195100,105734167,1091,1091,1091,1091,0
20240315,195000,105734167,1091,1091,1091,1091,0
20240315,194900,105734167,1091,1091,1091,1091,0
20240315,194800,105734167,1091,1091,1091,1091,0
20240315,194700,105734167,1091,1091,1091,1091,0
20240315,194600,105734167,1091,1091,1091,1091,0
20240315,194500,105734167,1091,1091,1091,1091,0
20240315,194400,105734167,1091,1091,1091,1091,0
20240315,194300,105734167,1091,1091,1091,1091,0
20240315,194200,105734167,1091,1091,1091,1091,0
20240315,194100,105734167,1091,1091,1091,1091,0
20240315,194000,105734167,1091,1091,1091,1091,4279
20240315,193900,105734167,1091,1091,1091,1091,0
20240315,193800,105734167,1091,1091,1091,1091,0
20240315,193700,105734167,1091,1091,1091,1091,0
20240315,193600,105734167,1091,1091,1091,1091,0
20240315,193500,105734167,1091,1091,1091,1091,0
20240315,193400,105734167,1091,1091,1091,1091,0
20240315,193300,105734167,1091,1091,1091,1091,0
20240315,193200,105734167,1091,1091,1091,1091,0
20240315,193100,105734167,1091,1091,1091,1091,0
20240315,193000,105734167,1091,1091,1091,1091,0
20240315,192900,105734167,1091,1091,1091,1091,0
20240315,192800,105734167,1091,1091,1091,1091,0
20240315,192700,105734167,1091,1091,1091,1091,0
20240315,192600,105734167,1091,1091,1091,1091,0
20240315,192500,105734167,1091,1091,1091,1091,0
20240315,192400,105734167,1091,1091,1091,1091,0
20240315,192300,105734167,1091,1091,1091,1091,0
20240315,192200,105734167,1091,1091,1091,1091,0
20240315,192100,105734167,1091,1091,1091,1091,0
20240315,192000,105734167,1091,1091,1091,1091,0
20240315,191900,105734167,1091,1091,1091,1091,0
20240315,191800,105734167,1091,1091,1091,1091,0
20240315,191700,105734167,1091,1091,1091,1091,0
20240315,191600,105734167,1091,1091,1091,1091,0
20240315,191500,105734167,1091,1091,1091,1091,0
20240315,191400,105734167,1091,1091,1091,1091,0
20240315,191300,105734167,1091,1091,1091,1091,0
20240315,191200,105734167,1091,1091,1091,1091,0
20240315,191100,105734167,1091,1091,1091,1091,0
20240315,191000,105734167,1091,1091,1091,1091,4279
20240315,190900,105734167,1091,1091,1091,1091,0
20240315,190800,105734167,1091,1091,1091,1091,0
20240315,190700,105734167,1091,1091,1091,1091,0
20240315,190600,105734167,1091,1091,1091,1091,0
20240315,190500,105734167,1091,1091,1091,1091,0
20240315,190400,105734167,1091,1091,1091,1091,0
20240315,190300,105734167,1091,1091,1091,1091,0
20240315,190200,105734167,1091,1091,1091,1091,0
20240315,190100,105734167,1091,1091,1091,1091,0
20240315,190000,105734167,1091,1091,1091,1091,0
20240315,185900,105734167,1091,1091,1091,1091,0
20240315,185800,105734167,1091,1091,1091,1091,0
20240315,185700,105734167,1091,1091,1091,1091,0
20240315,185600,105734167,1091,1091,1091,1091,0
20240315,185500,105734167,1091,1091,1091,1091,0
20240315,185400,105734167,1091,1091,1091,1091,0
20240315,185300,105734167,1091,1091,1091,1091,0
20240315,185200,105734167,1091,1091,1091,1091,0
20240315,185100,105734167,1091,1091,1091,1091,0
20240315,185000,105734167,1091,1091,1091,1091,0
20240315,184900,105734167,1091,1091,1091,1091,0
20240315,184800,105734167,1091,1091,1091,1091,0
20240315,184700,105734167,1091,1091,1091,1091,0
20240315,184600,105734167,1091,1091,1091,1091,0
20240315,184500,105734167,1091,1091,1091,1091,0
20240315,184400,105734167,1091,1091,1091,1091,0
20240315,184300,105734167,1091,1091,1091,1091,0
20240315,184200,105734167,1091,1091,1091,1091,0
20240315,184100,105734167,1091,1091,1091,1091,0
20240315,184000,105734167,1091,1091,1091,1091,4279
20240315,183900,105734167,1091,1091,1091,1091,0
20240315,183800,105734167,1091,1091,1091,1091,0
20240315,183700,105734167,1091,1091,1091,1091,0
20240315,183600,105734167,1091,1091,1091,1091,0
20240315,183500,105734167,1091,1091,1091,1091,0
20240315,183400,105734167,1091,1091,1091,1091,0
20240315,183300,105734167,1091,1091,1091,1091,0
20240315,183200,105734167,1091,1091,1091,1091,0
20240315,183100,105734167,1091,1091,1091,1091,0
20240315,183000,105734167,1091,1091,1091,1091,0
20240315,182900,105734167,1091,1091,1091,1091,0
20240315,182800,105734167,1091,1091,1091,1091,0
20240315,182700,105734167,1091,1091,1091,1091,0
20240315,182600,105734167,1091,1091,1091,1091,0
20240315,182500,105734167,1091,1091,1091,1091,0
20240315,182400,105734167,1091,1091,1091,1091,0
20240315,182300,105734167,1091,1091,1091,1091,0
20240315,182200,105734167,1091,1091,1091,1091,0
20240315,182100,105734167,1091,1091,1091,1091,0
20240315,182000,105734167,1091,1091,1091,1091,0
20240315,181900,105734167,1091,1091,1091,1091,0
20240315,181800,105734167,1091,1091,1091,1091,0
20240315,181700,105734167,1091,1091,1091,1091,0
20240315,181600,105734167,1091,1091,1091,1091,0
20240315,181500,105734167,1091,1091,1091,1091,0
20240315,181400,105734167,1091,1091,1091,1091,0
20240315,181300,105734167,1091,1091,1091,1091,0
20240315,181200,105734167,1091,1091,1091,1091,0
20240315,181100,105734167,1091,1091,1091,1091,0
20240315,181000,105734167,1091,1091,1091,1091,4279
20240315,180900,105734167,1091,1091,1091,1091,0
20240315,180800,105734167,1091,1091,1091,1091,0
20240315,180700,105734167,1091,1091,1091,1091,0
20240315,180600,105734167,1091,1091,1091,1091,0
20240315,180500,105734167,1091,1091,1091,1091,0
20240315,180400,105734167,1091,1091,1091,1091,0
20240315,180300,105734167,1091,1091,1091,1091,0
20240315,180200,105734167,1091,1091,1091,1091,0
20240315,180100,105734167,1091,1091,1091,1091,0
20240315,180000,105734167,1091,1091,1091,1091,0
20240315,175900,105734167,1091,1091,1091,1091,0
20240315,175800,105734167,1091,1091,1091,1091,0
20240315,175700,105734167,1091,1091,1091,1091,0
20240315,175600,105734167,1091,1091,1091,1091,0
20240315,175500,105734167,1091,1091,1091,1091,0
20240315,175400,105734167,1091,1091,1091,1091,0
20240315,175300,105734167,1091,1091,1091,1091,0
20240315,175200,105734167,1091,1091,1091,1091,0
20240315,175100,105734167,1091,1091,1091,1091,0
20240315,175000,105734167,1091,1091,1091,1091,0
20240315,174900,105734167,1091,1091,1091,1091,0
20240315,174800,105734167,1091,1091,1091,1091,0
20240315,174700,105734167,1091,1091,1091,1091,0
20240315,174600,105734167,1091,1091,1091,1091,0
20240315,174500,105734167,1091,1091,1091,1091,0
20240315,174400,105734167,1091,1091,1091,1091,0
20240315,174300,105734167,1091,1091,1091,1091,0
20240315,174200,105734167,1091,1091,1091,1091,0
20240315,174100,105734167,1091,1091,1091,1091,0
20240315,174000,105734167,1091,1091,1091,1091,4279
20240315,173900,105734167,1091,1091,1091,1091,0
20240315,173800,105734167,1091,1091,1091,1091,0
20240315,173700,105734167,1091,1091,1091,1091,0
20240315,173600,105734167,1091,1091,1091,1091,0
20240315,173500,105734167,1091,1091,1091,1091,0
20240315,173400,105734167,1091,1091,1091,1091,0
20240315,173300,105734167,1091,1091,1091,1091,0
20240315,173200,105734167,1091,1091,1091,1091,0
20240315,173100,105734167,1091,1091,1091,1091,0
20240315,173000,105734167,1091,1091,1091,1091,0
20240315,172900,105734167,1091,1091,1091,1091,0
20240315,172800,105734167,1091,1091,1091,1091,0
20240315,172700,105734167,1091,1091,1091,1091,0
20240315,172600,105734167,1091,1091,1091,1091,0
20240315,172500,105734167,1091,1091,1091,1091,0
20240315,172400,105734167,1091,1091,1091,1091,0
20240315,172300,105734167,1091,1091,1091,1091,0
20240315,172200,105734167,1091,1091,1091,1091,0
20240315,172100,105734167,1091,1091,1091,1091,0
20240315,172000,105734167,1091,1091,1091,1091,0
20240315,171900,105734167,1091,1091,1091,1091,0
20240315,171800,105734167,1091,1091,1091,1091,0
20240315,171700,105734167,1091,1091,1091,1091,0
20240315,171600,105734167,1091,1091,1091,1091,0
20240315,171500,105734167,1091,1091,1091,1091,0
20240315,171400,105734167,1091,1091,1091,1091,0
20240315,171300,105734167,1091,1091,1091,1091,0
20240315,171200,105734167,1091,1091,1091,1091,0
20240315,171100,105734167,1091,1091,1091,1091,0
20240315,171000,105734167,1091,1091,1091,1091,4279
20240315,170900,105734167,1091,1091,1091,1091,0
20240315,170800,105734167,1091,1091,1091,1091,0
20240315,170700,105734167,1091,1091,1091,1091,0
20240315,170600,105734167,1091,1091,1091,1091,0
20240315,170500,105734167,1091,1091,1091,1091,0
20240315,170400,105734167,1091,1091,1091,1091,0
20240315,170300,105734167,1091,1091,1091,1091,0
20240315,170200,105734167,1091,1091,1091,1091,0
20240315,170100,105734167,1091,1091,1091,1091,0
20240315,170000,105734167,1091,1091,1091,1091,0
20240315,165900,105734167,1091,1091,1091,1091,0
20240315,165800,105734167,1091,1091,1091,1091,0
20240315,165700,105734167,1091,1091,1091,1091,0
20240315,165600,105734167,1091,1091,1091,1091,0
20240315,165500,105734167,1091,1091,1091,1091,0
20240315,165400,105734167,1091,1091,1091,1091,0
20240315,165300,105734167,1091,1091,1091,1091,0
20240315,165200,105734167,1091,1091,1091,1091,0
20240315,165100,105734167,1091,1091,1091,1091,0
20240315,165000,105734167,1091,1091,1091,1091,0
20240315,164900,105734167,1091,1091,1091,1091,0
20240315,164800,105734167,1091,1091,1091,1091,0
20240315,164700,105734167,1091,1091,1091,1091,0
20240315,164600,105734167,1091,1091,1091,1091,0
20240315,164500,105734167,1091,1091,1091,1091,0
20240315,164400,105734167,1091,1091,1091,1091,0
20240315,164300,105734167,1091,1091,1091,1091,0
20240315,164200,105734167,1091,1091,1091,1091,0
20240315,164100,105734167,1091,1091,1091,1091,0
20240315,164000,105734167,1091,1091,1091,1091,4279
20240315,163900,105734167,1091,1091,1091,1091,0
20240315,163800,105734167,1091,1091,1091,1091,0
20240315,163700,105734167,1091,1091,1091,1091,0
20240315,163600,105734167,1091,1091,1091,1091,0
20240315,163500,105734167,1091,1091,1091,1091,0
20240315,163400,105734167,1091,1091,1091,1091,0
20240315,163300,105734167,1091,1091,1091,1091,0
20240315,163200,105734167,1091,1091,1091,1091,0
20240315,163100,105734167,1091,1091,1091,1091,0
20240315,163000,105734167,1091,1091,1091,1091,0
20240315,162900,105734167,1091,1091,1091,1091,0
20240315,162800,105734167,1091,1091,1091,1091,0
20240315,162700,105734167,1091,1091,1091,1091,0
20240315,162600,105734167,1091,1091,1091,1091,0
20240315,162500,105734167,1091,1091,1091,1091,0
20240315,162400,105734167,1091,1091,1091,1091,0
20240315,162300,105734167,1091,1091,1091,1091,0
20240315,162200,105734167,1091,1091,1091,1091,0
20240315,162100,105734167,1091,1091,1091,1091,0
20240315,162000,105734167,1091,1091,1091,1091,0
20240315,161900,105734167,1091,1091,1091,1091,0
20240315,161800,105734167,1091,1091,1091,1091,0
20240315,161700,105734167,1091,1091,1091,1091,0
20240315,161600,105734167,1091,1091,1091,1091,0
20240315,161500,105734167,1091,1091,1091,1091,0
20240315,161400,105734167,1091,1091,1091,1091,0
20240315,161300,105734167,1091,1091,1091,1091,0
20240315,161200,105734167,1091,1091,1091,1091,0
20240315,161100,105734167,1091,1091,1091,1091,0
20240315,161000,105734167,1091,1091,1091,1091,4279
20240315,160900,105734167,1091,1091,1091,1091,0
20240315,160800,105734167,1091,1091,1091,1091,0
20240315,160700,105734167,1091,1091,1091,1091,0
20240315,160600,105734167,1091,1091,1091,1091,0
20240315,160500,105734167,1091,1091,1091,1091,0
20240315,160400,105734167,1091,1091,1091,1091,0
20240315,160300,105734167,1091,1091,1091,1091,0
20240315,160200,105734167,1091,1091,1091,1091,0
20240315,160100,105734167,1091,1091,1091,1091,0
20240315,160000,105734167,1091,1091,1091,1091,0
20240315,155900,105734167,1091,1091,1091,1091,0
20240315,155800,105734167,1091,1091,1091,1091,0
20240315,155700,105734167,1091,1091,1091,1091,0
20240315,155600,105734167,1091,1091,1091,1091,0
20240315,155500,105734167,1091,1091,1091,1091,0
20240315,155400,105734167,1091,1091,1091,1091,0
20240315,155300,105734167,1091,1091,1091,1091,0
20240315,155200,105734167,1091,1091,1091,1091,0
20240315,155100,105734167,1091,1091,1091,1091,0
20240315,155000,105734167,1091,1091,1091,1091,0
20240315,154900,105734167,1091,1091,1091,1091,0
20240315,154800,105734167,1091,1091,1091,1091,0
20240315,154700,105734167,1091,1091,1091,1091,0
20240315,154600,105734167,1091,1091,1091,1091,0
20240315,154500,105734167,1091,1091,1091,1091,0
20240315,154400,105734167,1091,1091,1091,1091,0
20240315,154300,105734167,1091,1091,1091,1091,0
20240315,154200,105734167,1091,1091,1091,1091,0
20240315,154100,105734167,1091,1091,1091,1091,0
20240315,154000,105734167,1091,1091,1091,1091,4279
20240315,153900,105734167,1091,1091,1091,1091,0
20240315,153800,105734167,1091,1091,1091,1091,0
20240315,153700,105734167,1091,1091,1091,1091,0
20240315,153600,105734167,1091,1091,1091,1091,0
20240315,153500,105734167,1091,1091,1091,1091,0
20240315,153400,105734167,1091,1091,1091,1091,0
20240315,153300,105734167,1091,1091,1091,1091,0
20240315,153200,105734167,1091,1091,1091,1091,0
20240315,153100,105734167,1091,1091,1091,1091,0
20240315,153000,105734167,1091,1091,1091,1091,4279
20240315,152900,101065778,1083,1083,1083,1083,0
20240315,152800,101065778,1083,1083,1083,1083,0
20240315,152700,101065778,1083,1083,1083,1083,0
20240315,152600,101065778,1083,1083,1083,1083,0
20240315,152500,101065778,1083,1083,1083,1083,0
20240315,152400,101065778,1083,1083,1083,1083,0
20240315,152300,101065778,1083,1083,1083,1083,0
20240315,152200,101065778,1083,1083,1083,1083,0
20240315,152100,101065778,1083,1083,1083,1083,0
20240315,152000,101065778,1083,1083,1083,1083,0
20240315,151900,101065778,1083,1083,1083,1083,100
20240315,151800,100957478,1086,1086,1086,1086,0
20240315,151700,100957478,1086,1086,1086,1086,1
20240315,151600,100956392,1083,1083,1083,1083,0
20240315,151500,100956392,1083,1087,1087,1083,216
20240315,151400,100721999,1087,1087,1087,1087,0
20240315,151300,100721999,1087,1087,1087,1087,0
20240315,151200,100721999,1087,1087,1087,1087,0
20240315,151100,100721999,1087,1087,1087,1087,0
20240315,151000,100721999,1087,1087,1087,1087,0
20240315,150900,100721999,1087,1087,1087,1087,0
20240315,150800,100721999,1087,1087,1087,1087,0
20240315,150700,100721999,1087,1087,1087,1087,0
20240315,150600,100721999,1087,1087,1087,1087,0
20240315,150500,100721999,1087,1087,1087,1087,0
20240315,150400,100721999,1087,1087,1087,1087,0
20240315,150300,100721999,1087,1087,1087,1087,0
20240315,150200,100721999,1087,1087,1087,1087,0
20240315,150100,100721999,1087,1087,1087,1087,0
20240315,150000,100721999,1087,1087,1087,1087,0
20240315,145900,100721999,1087,1084,1087,1084,501
20240315,145800,100178912,1083,1083,1083,1083,0
20240315,145700,100178912,1083,1083,1083,1083,849
20240315,145600,99259445,1084,1084,1084,1084,0
20240315,145500,99259445,1084,1084,1084,1084,0
20240315,145400,99259445,1084,1084,1084,1084,20
20240315,145300,99237765,1084,1084,1084,1084,0
20240315,145200,99237765,1084,1084,1084,1084,694
20240315,145100,98485469,1086,1086,1086,1086,0
20240315,145000,98485469,1086,1086,1086,1086,41
20240315,144900,98440943,1087,1087,1087,1087,0
20240315,144800,98440943,1087,1087,1087,1087,0
20240315,144700,98440943,1087,1087,1087,1087,0
20240315,144600,98440943,1087,1087,1087,1087,0
20240315,144500,98440943,1087,1087,1087,1087,0
20240315,144400,98440943,1087,1087,1087,1087,0
20240315,144300,98440943,1087,1087,1087,1087,0
20240315,144200,98440943,1087,1087,1087,1087,0
20240315,144100,98440943,1087,1084,1087,1084,91
20240315,144000,98342210,1084,1084,1084,1084,0
20240315,143900,98342210,1084,1084,1084,1084,0
20240315,143800,98342210,1084,1084,1084,1084,0
20240315,143700,98342210,1084,1084,1084,1084,0
20240315,143600,98342210,1084,1084,1084,1084,0
20240315,143500,98342210,1084,1084,1084,1084,0
20240315,143400,98342210,1084,1084,1084,1084,0
20240315,143300,98342210,1084,1084,1084,1084,1
20240315,143200,98341126,1086,1086,1086,1086,41
20240315,143100,98296600,1087,1086,1087,1086,42
20240315,143000,98250947,1087,1087,1087,1087,0
20240315,142900,98250947,1087,1087,1087,1087,0
20240315,142800,98250947,1087,1087,1087,1087,5
20240315,142700,98245512,1087,1087,1087,1087,0
20240315,142600,98245512,1087,1087,1087,1087,0
20240315,142500,98245512,1087,1087,1087,1087,0
20240315,142400,98245512,1087,1087,1087,1087,0
20240315,142300,98245512,1087,1087,1087,1087,41
20240315,142200,98200945,1087,1087,1087,1087,0
20240315,142100,98200945,1087,1087,1087,1087,0
20240315,142000,98200945,1087,1087,1087,1087,0
20240315,141900,98200945,1087,1087,1087,1087,0
20240315,141800,98200945,1087,1087,1087,1087,0
20240315,141700,98200945,1087,1087,1087,1087,0
20240315,141600,98200945,1087,1086,1087,1086,1000
20240315,141500,97114852,1086,1086,1086,1086,0
20240315,141400,97114852,1086,1086,1086,1086,41
20240315,141300,97070326,1083,1083,1083,1083,0
20240315,141200,97070326,1083,1083,1083,1083,0
20240315,141100,97070326,1083,1083,1083,1083,0
20240315,141000,97070326,1083,1083,1083,1083,0
20240315,140900,97070326,1083,1083,1083,1083,1800
20240315,140800,95120926,1087,1087,1087,1087,0
20240315,140700,95120926,1087,1087,1087,1087,0
20240315,140600,95120926,1087,1087,1087,1087,0
20240315,140500,95120926,1087,1087,1087,1087,41
20240315,140400,95076359,1084,1084,1084,1084,0
20240315,140300,95076359,1084,1084,1084,1084,0
20240315,140200,95076359,1084,1084,1084,1084,1209
20240315,140100,93765803,1087,1087,1087,1087,0
20240315,140000,93765803,1087,1087,1087,1087,0
20240315,135900,93765803,1087,1087,1087,1087,0
20240315,135800,93765803,1087,1087,1087,1087,0
20240315,135700,93765803,1087,1087,1087,1087,0
20240315,135600,93765803,1087,1087,1087,1087,41
20240315,135500,93721236,1084,1084,1084,1084,0
20240315,135400,93721236,1084,1084,1084,1084,900
20240315,135300,92745636,1084,1084,1084,1084,0
20240315,135200,92745636,1084,1084,1084,1084,0
20240315,135100,92745636,1084,1084,1084,1084,0
20240315,135000,92745636,1084,1084,1084,1084,279
20240315,134900,92443200,1087,1087,1087,1087,0
20240315,134800,92443200,1087,1087,1087,1087,0
20240315,134700,92443200,1087,1087,1087,1087,41
20240315,134600,92398633,1088,1088,1088,1088,0
20240315,134500,92398633,1088,1088,1088,1088,0
20240315,134400,92398633,1088,1088,1088,1088,0
20240315,134300,92398633,1088,1088,1088,1088,0
20240315,134200,92398633,1088,1088,1088,1088,0
20240315,134100,92398633,1088,1088,1088,1088,0
20240315,134000,92398633,1088,1088,1088,1088,0
20240315,133900,92398633,1088,1088,1088,1088,0
20240315,133800,92398633,1088,1088,1088,1088,41
20240315,133700,92354025,1088,1088,1088,1088,0
20240315,133600,92354025,1088,1088,1088,1088,0
20240315,133500,92354025,1088,1088,1088,1088,0
20240315,133400,92354025,1088,1088,1088,1088,0
20240315,133300,92354025,1088,1088,1088,1088,0
20240315,133200,92354025,1088,1088,1088,1088,0
20240315,133100,92354025,1088,1088,1088,1088,0
20240315,133000,92354025,1088,1088,1088,1088,0
20240315,132900,92354025,1088,1085,1088,1083,3643
20240315,132800,88405490,1090,1090,1090,1090,0
20240315,132700,88405490,1090,1090,1090,1090,0
20240315,132600,88405490,1090,1090,1090,1090,0
20240315,132500,88405490,1090,1090,1090,1090,0
20240315,132400,88405490,1090,1090,1090,1090,0
20240315,132300,88405490,1090,1090,1090,1090,0
20240315,132200,88405490,1090,1090,1090,1090,0
20240315,132100,88405490,1090,1090,1090,1090,0
20240315,132000,88405490,1090,1090,1090,1090,41
20240315,131900,88360800,1088,1088,1088,1088,0
20240315,131800,88360800,1088,1088,1088,1088,0
20240315,131700,88360800,1088,1087,1088,1087,3577
20240315,131600,84472024,1088,1088,1088,1088,8000
20240315,131500,75768024,1092,1092,1092,1092,0
20240315,131400,75768024,1092,1092,1092,1092,0
20240315,131300,75768024,1092,1092,1092,1092,0
20240315,131200,75768024,1092,1092,1092,1092,0
20240315,131100,75768024,1092,1092,1092,1092,41
20240315,131000,75723252,1090,1090,1090,1090,0
20240315,130900,75723252,1090,1090,1090,1090,0
20240315,130800,75723252,1090,1090,1090,1090,0
20240315,130700,75723252,1090,1090,1090,1090,0
20240315,130600,75723252,1090,1090,1090,1090,0
20240315,130500,75723252,1090,1090,1090,1090,0
20240315,130400,75723252,1090,1089,1090,1089,2958
20240315,130300,72500990,1089,1089,1089,1089,0
20240315,130200,72500990,1089,1089,1089,1089,42
20240315,130100,72455252,1087,1087,1087,1087,0
20240315,130000,72455252,1087,1087,1087,1087,1174
20240315,125900,71179114,1085,1085,1085,1085,0
20240315,125800,71179114,1085,1085,1085,1085,0
20240315,125700,71179114,1085,1085,1085,1085,0
20240315,125600,71179114,1085,1085,1085,1085,0
20240315,125500,71179114,1085,1085,1085,1085,0
20240315,125400,71179114,1085,1085,1085,1085,0
20240315,125300,71179114,1085,1085,1085,1085,125
20240315,125200,71043489,1083,1083,1083,1083,0
20240315,125100,71043489,1083,1083,1083,1083,0
20240315,125000,71043489,1083,1083,1083,1083,2
20240315,124900,71041323,1083,1083,1083,1083,0
20240315,124800,71041323,1083,1083,1083,1083,0
20240315,124700,71041323,1083,1083,1083,1083,0
20240315,124600,71041323,1083,1083,1083,1083,480
20240315,124500,70521483,1085,1085,1085,1085,0
20240315,124400,70521483,1085,1085,1085,1085,42
20240315,124300,70475913,1086,1086,1086,1086,0
20240315,124200,70475913,1086,1086,1086,1086,20
20240315,124100,70454193,1084,1084,1084,1084,0
20240315,124000,70454193,1084,1084,1084,1084,0
20240315,123900,70454193,1084,1084,1084,1084,0
20240315,123800,70454193,1084,1084,1084,1084,893
20240315,123700,69486181,1087,1087,1087,1087,0
20240315,123600,69486181,1087,1087,1087,1087,0
20240315,123500,69486181,1087,1087,1087,1087,42
20240315,123400,69440527,1087,1087,1087,1087,10
20240315,123300,69429657,1088,1088,1088,1088,0
20240315,123200,69429657,1088,1088,1088,1088,0
20240315,123100,69429657,1088,1088,1088,1088,0
20240315,123000,69429657,1088,1088,1088,1088,0
20240315,122900,69429657,1088,1088,1088,1088,0
20240315,122800,69429657,1088,1088,1088,1088,0
20240315,122700,69429657,1088,1088,1088,1088,0
20240315,122600,69429657,1088,1088,1088,1088,42
20240315,122500,69383961,1088,1088,1088,1088,0
20240315,122400,69383961,1088,1088,1088,1088,92
20240315,122300,69283865,1088,1088,1088,1088,0
20240315,122200,69283865,1088,1088,1088,1088,0
20240315,122100,69283865,1088,1088,1088,1088,0
20240315,122000,69283865,1088,1088,1088,1088,1
20240315,121900,69282777,1088,1088,1088,1088,0
20240315,121800,69282777,1088,1088,1088,1088,0
20240315,121700,69282777,1088,1088,1088,1088,42
20240315,121600,69237081,1084,1084,1084,1084,0
20240315,121500,69237081,1084,1084,1084,1084,0
20240315,121400,69237081,1084,1084,1084,1084,158
20240315,121300,69065809,1087,1087,1087,1087,0
20240315,121200,69065809,1087,1087,1087,1087,0
20240315,121100,69065809,1087,1087,1087,1087,0
20240315,121000,69065809,1087,1087,1087,1087,0
20240315,120900,69065809,1087,1087,1087,1087,0
20240315,120800,69065809,1087,1087,1087,1087,42
20240315,120700,69020155,1089,1089,1089,1089,0
20240315,120600,69020155,1089,1089,1089,1089,0
20240315,120500,69020155,1089,1089,1089,1089,0
20240315,120400,69020155,1089,1089,1089,1089,0
20240315,120300,69020155,1089,1089,1089,1089,0
20240315,120200,69020155,1089,1089,1089,1089,0
20240315,120100,69020155,1089,1089,1089,1089,0
20240315,120000,69020155,1089,1089,1089,1089,0
20240315,115900,69020155,1089,1089,1089,1089,42
20240315,115800,68974417,1089,1089,1089,1089,0
20240315,115700,68974417,1089,1089,1089,1089,0
20240315,115600,68974417,1089,1089,1089,1089,0
20240315,115500,68974417,1089,1089,1089,1089,0
20240315,115400,68974417,1089,1089,1089,1089,0
20240315,115300,68974417,1089,1089,1089,1089,0
20240315,115200,68974417,1089,1089,1089,1089,0
20240315,115100,68974417,1089,1089,1089,1089,0
20240315,115000,68974417,1089,1089,1089,1089,0
20240315,114900,68974417,1089,1089,1089,1089,0
20240315,114800,68974417,1089,1089,1089,1089,0
20240315,114700,68974417,1089,1089,1089,1089,0
20240315,114600,68974417,1089,1089,1089,1089,0
20240315,114500,68974417,1089,1089,1089,1089,0
20240315,114400,68974417,1089,1089,1089,1089,0
20240315,114300,68974417,1089,1089,1089,1089,0
20240315,114200,68974417,1089,1089,1089,1089,0
20240315,114100,68974417,1089,1089,1089,1089,0
20240315,114000,68974417,1089,1089,1089,1089,0
20240315,113900,68974417,1089,1089,1089,1089,0
20240315,113800,68974417,1089,1089,1089,1089,0
20240315,113700,68974417,1089,1089,1089,1089,0
20240315,113600,68974417,1089,1089,1089,1089,0
20240315,113500,68974417,1089,1089,1089,1089,0
20240315,113400,68974417,1089,1089,1089,1089,0
20240315,113300,68974417,1089,1089,1089,1089,0
20240315,113200,68974417,1089,1089,1089,1089,0
20240315,113100,68974417,1089,1089,1089,1089,0
20240315,113000,68974417,1089,1089,1089,1089,0
20240315,112900,68974417,1089,1089,1089,1089,0
20240315,112800,68974417,1089,1089,1089,1089,0
20240315,112700,68974417,1089,1089,1089,1089,0
20240315,112600,68974417,1089,1089,1089,1089,0
20240315,112500,68974417,1089,1089,1089,1089,758
20240315,112400,68148955,1094,1094,1094,1094,0
20240315,112300,68148955,1094,1094,1094,1094,0
20240315,112200,68148955,1094,1094,1094,1094,0
20240315,112100,68148955,1094,1094,1094,1094,200
20240315,112000,67930155,1094,1094,1094,1094,0
20240315,111900,67930155,1094,1094,1094,1094,3
20240315,111800,67926873,1089,1089,1089,1089,0
20240315,111700,67926873,1089,1089,1089,1089,0
20240315,111600,67926873,1089,1089,1089,1089,0
20240315,111500,67926873,1089,1089,1089,1089,157
20240315,111400,67755900,1089,1089,1089,1089,0
20240315,111300,67755900,1089,1089,1089,1089,0
20240315,111200,67755900,1089,1089,1089,1089,1
20240315,111100,67754811,1084,1084,1084,1084,0
20240315,111000,67754811,1084,1084,1084,1084,0
20240315,110900,67754811,1084,1086,1086,1084,471
20240315,110800,67243851,1095,1095,1095,1095,0
20240315,110700,67243851,1095,1095,1095,1095,0
20240315,110600,67243851,1095,1095,1095,1095,0
20240315,110500,67243851,1095,1095,1095,1095,0
20240315,110400,67243851,1095,1095,1095,1095,35
20240315,110300,67205526,1095,1095,1095,1095,0
20240315,110200,67205526,1095,1095,1095,1095,1
20240315,110100,67204431,1095,1095,1095,1095,0
20240315,110000,67204431,1095,1095,1095,1095,0
20240315,105900,67204431,1095,1095,1095,1095,18
20240315,105800,67184721,1095,1095,1095,1095,0
20240315,105700,67184721,1095,1095,1095,1095,0
20240315,105600,67184721,1095,1095,1095,1095,228
20240315,105500,66935061,1095,1095,1095,1095,0
20240315,105400,66935061,1095,1095,1095,1095,0
20240315,105300,66935061,1095,1095,1095,1095,0
20240315,105200,66935061,1095,1095,1095,1095,3
20240315,105100,66931776,1090,1090,1090,1090,471
20240315,105000,66418386,1090,1090,1090,1090,0
20240315,104900,66418386,1090,1089,1090,1089,4
20240315,104800,66414027,1090,1090,1090,1090,0
20240315,104700,66414027,1090,1090,1090,1090,0
20240315,104600,66414027,1090,1090,1090,1090,0
20240315,104500,66414027,1090,1088,1090,1088,502
20240315,104400,65867837,1087,1087,1087,1087,0
20240315,104300,65867837,1087,1087,1087,1087,5010
20240315,104200,60421967,1087,1087,1087,1087,490
20240315,104100,59889337,1087,1087,1087,1087,3
20240315,104000,59886076,1086,1086,1086,1086,0
20240315,103900,59886076,1086,1086,1086,1086,0
20240315,103800,59886076,1086,1086,1086,1086,0
20240315,103700,59886076,1086,1086,1086,1086,0
20240315,103600,59886076,1086,1087,1087,1086,751
20240315,103500,59070489,1087,1087,1087,1087,1
20240315,103400,59069402,1088,1088,1088,1088,0
20240315,103300,59069402,1088,1088,1088,1088,0
20240315,103200,59069402,1088,1088,1088,1088,0
20240315,103100,59069402,1088,1088,1088,1088,0
20240315,103000,59069402,1088,1088,1088,1088,0
20240315,102900,59069402,1088,1088,1088,1088,0
20240315,102800,59069402,1088,1088,1088,1088,0
20240315,102700,59069402,1088,1088,1088,1088,0
20240315,102600,59069402,1088,1088,1088,1088,0
20240315,102500,59069402,1088,1088,1088,1088,0
20240315,102400,59069402,1088,1088,1088,1088,0
20240315,102300,59069402,1088,1088,1088,1088,0
20240315,102200,59069402,1088,1088,1088,1088,0
20240315,102100,59069402,1088,1088,1088,1088,0
20240315,102000,59069402,1088,1088,1088,1088,0
20240315,101900,59069402,1088,1088,1088,1088,0
20240315,101800,59069402,1088,1088,1088,1088,0
20240315,101700,59069402,1088,1088,1088,1088,0
20240315,101600,59069402,1088,1088,1088,1088,0
20240315,101500,59069402,1088,1088,1088,1088,0
20240315,101400,59069402,1088,1087,1088,1087,624
20240315,101300,58390614,1087,1087,1087,1087,17
20240315,101200,58372135,1089,1087,1089,1087,55
20240315,101100,58312290,1087,1087,1087,1087,414
20240315,101000,57862272,1087,1087,1087,1087,0
20240315,100900,57862272,1087,1087,1087,1087,0
20240315,100800,57862272,1087,1087,1087,1087,0
20240315,100700,57862272,1087,1087,1087,1087,2
20240315,100600,57860098,1087,1087,1087,1087,0
20240315,100500,57860098,1087,1086,1087,1086,1420
20240315,100400,56317924,1086,1085,1086,1085,324
20240315,100300,55966101,1080,1080,1080,1080,0
20240315,100200,55966101,1080,1080,1080,1080,95
20240315,100100,55863501,1080,1080,1080,1080,0
20240315,100000,55863501,1080,1080,1080,1080,0
20240315,095900,55863501,1080,1080,1080,1080,0
20240315,095800,55863501,1080,1080,1080,1080,0
20240315,095700,55863501,1080,1080,1080,1080,0
20240315,095600,55863501,1080,1080,1080,1080,0
20240315,095500,55863501,1080,1080,1080,1080,119
20240315,095400,55734981,1080,1080,1080,1080,0
20240315,095300,55734981,1080,1080,1080,1080,0
20240315,095200,55734981,1080,1080,1080,1080,0
20240315,095100,55734981,1080,1080,1080,1080,3
20240315,095000,55731741,1080,1080,1080,1080,31
20240315,094900,55698261,1080,1080,1080,1080,69
20240315,094800,55623741,1080,1080,1080,1080,795
20240315,094700,54765141,1080,1080,1082,1080,1096
20240315,094600,53581261,1080,1080,1080,1080,57
20240315,094500,53519701,1080,1080,1080,1080,52
20240315,094400,53463541,1080,1077,1081,1077,4058
20240315,094300,49081285,1073,1073,1073,1073,0
20240315,094200,49081285,1073,1073,1073,1073,0
20240315,094100,49081285,1073,1073,1073,1073,0
20240315,094000,49081285,1073,1074,1075,1073,5001
20240315,093900,43714836,1074,1074,1074,1074,5100
20240315,093800,38237436,1074,1074,1074,1074,2
20240315,093700,38235288,1078,1078,1078,1078,0
20240315,093600,38235288,1078,1078,1078,1078,0
20240315,093500,38235288,1078,1074,1078,1074,519
20240315,093400,37675862,1074,1074,1074,1074,120
20240315,093300,37546982,1078,1078,1078,1078,3
20240315,093200,37543748,1074,1078,1078,1074,2000
20240315,093100,35395254,1086,1086,1086,1086,0
20240315,093000,35395254,1086,1086,1086,1086,0
20240315,092900,35395254,1086,1077,1086,1077,1105
20240315,092800,34205079,1077,1077,1077,1077,0
20240315,092700,34205079,1077,1077,1077,1077,0
20240315,092600,34205079,1077,1077,1077,1077,2800
20240315,092500,31189479,1073,1073,1073,1073,0
20240315,092400,31189479,1073,1073,1073,1073,600
20240315,092300,30545679,1073,1073,1073,1073,0
20240315,092200,30545679,1073,1073,1073,1073,116
20240315,092100,30421211,1073,1077,1077,1073,250
20240315,092000,30152761,1077,1075,1077,1074,7206
20240315,091900,22408793,1075,1075,1075,1075,1
20240315,091800,22407718,1075,1075,1075,1075,1
20240315,091700,22406643,1076,1079,1079,1076,13197
20240315,091600,8184476,1080,1080,1080,1080,1199
20240315,091500,6889556,1080,1080,1080,1080,1
20240315,091400,6888476,1080,1080,1080,1080,1
20240315,091300,6887396,1080,1080,1080,1080,207
20240315,091200,6663836,1080,1080,1080,1080,2
20240315,091100,6661676,1080,1080,1080,1080,1
20240315,091000,6660596,1080,1081,1081,1080,1500
20240315,090900,5039097,1081,1081,1081,1081,1
20240315,090800,5038016,1080,1080,1080,1080,1
20240315,090700,5036936,1080,1080,1080,1080,101
20240315,090600,4927856,1080,1088,1088,1080,102
20240315,090500,4816889,1087,1088,1088,1080,200
20240315,090400,4599397,1079,1080,1080,1079,1518
20240315,090300,2960266,1080,1080,1080,1080,1
20240315,090200,2959186,1079,1079,1079,1079,1
20240315,090100,2958107,1079,1079,1079,1079,1
20240315,090000,2957028,1079,1090,1090,1079,2663