KissMeData/263920/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,205300,48971614,1044,1044,1044,1044,2475
20240319,205200,48971614,1044,1044,1044,1044,0
20240319,205100,48971614,1044,1044,1044,1044,0
20240319,205000,48971614,1044,1044,1044,1044,0
20240319,204900,48971614,1044,1044,1044,1044,0
20240319,204800,48971614,1044,1044,1044,1044,0
20240319,204700,48971614,1044,1044,1044,1044,0
20240319,204600,48971614,1044,1044,1044,1044,0
20240319,204500,48971614,1044,1044,1044,1044,0
20240319,204400,48971614,1044,1044,1044,1044,0
20240319,204300,48971614,1044,1044,1044,1044,0
20240319,204200,48971614,1044,1044,1044,1044,0
20240319,204100,48971614,1044,1044,1044,1044,0
20240319,204000,48971614,1044,1044,1044,1044,0
20240319,203900,48971614,1044,1044,1044,1044,0
20240319,203800,48971614,1044,1044,1044,1044,0
20240319,203700,48971614,1044,1044,1044,1044,0
20240319,203600,48971614,1044,1044,1044,1044,0
20240319,203500,48971614,1044,1044,1044,1044,0
20240319,203400,48971614,1044,1044,1044,1044,0
20240319,203300,48971614,1044,1044,1044,1044,0
20240319,203200,48971614,1044,1044,1044,1044,0
20240319,203100,48971614,1044,1044,1044,1044,0
20240319,203000,48971614,1044,1044,1044,1044,0
20240319,202900,48971614,1044,1044,1044,1044,0
20240319,202800,48971614,1044,1044,1044,1044,0
20240319,202700,48971614,1044,1044,1044,1044,0
20240319,202600,48971614,1044,1044,1044,1044,0
20240319,202500,48971614,1044,1044,1044,1044,0
20240319,202400,48971614,1044,1044,1044,1044,0
20240319,202300,48971614,1044,1044,1044,1044,2475
20240319,202200,48971614,1044,1044,1044,1044,0
20240319,202100,48971614,1044,1044,1044,1044,0
20240319,202000,48971614,1044,1044,1044,1044,0
20240319,201900,48971614,1044,1044,1044,1044,0
20240319,201800,48971614,1044,1044,1044,1044,0
20240319,201700,48971614,1044,1044,1044,1044,0
20240319,201600,48971614,1044,1044,1044,1044,0
20240319,201500,48971614,1044,1044,1044,1044,0
20240319,201400,48971614,1044,1044,1044,1044,0
20240319,201300,48971614,1044,1044,1044,1044,0
20240319,201200,48971614,1044,1044,1044,1044,0
20240319,201100,48971614,1044,1044,1044,1044,0
20240319,201000,48971614,1044,1044,1044,1044,0
20240319,200900,48971614,1044,1044,1044,1044,0
20240319,200800,48971614,1044,1044,1044,1044,0
20240319,200700,48971614,1044,1044,1044,1044,0
20240319,200600,48971614,1044,1044,1044,1044,0
20240319,200500,48971614,1044,1044,1044,1044,0
20240319,200400,48971614,1044,1044,1044,1044,0
20240319,200300,48971614,1044,1044,1044,1044,0
20240319,200200,48971614,1044,1044,1044,1044,0
20240319,200100,48971614,1044,1044,1044,1044,0
20240319,200000,48971614,1044,1044,1044,1044,0
20240319,195900,48971614,1044,1044,1044,1044,0
20240319,195800,48971614,1044,1044,1044,1044,0
20240319,195700,48971614,1044,1044,1044,1044,0
20240319,195600,48971614,1044,1044,1044,1044,0
20240319,195500,48971614,1044,1044,1044,1044,0
20240319,195400,48971614,1044,1044,1044,1044,0
20240319,195300,48971614,1044,1044,1044,1044,2475
20240319,195200,48971614,1044,1044,1044,1044,0
20240319,195100,48971614,1044,1044,1044,1044,0
20240319,195000,48971614,1044,1044,1044,1044,0
20240319,194900,48971614,1044,1044,1044,1044,0
20240319,194800,48971614,1044,1044,1044,1044,0
20240319,194700,48971614,1044,1044,1044,1044,0
20240319,194600,48971614,1044,1044,1044,1044,0
20240319,194500,48971614,1044,1044,1044,1044,0
20240319,194400,48971614,1044,1044,1044,1044,0
20240319,194300,48971614,1044,1044,1044,1044,0
20240319,194200,48971614,1044,1044,1044,1044,0
20240319,194100,48971614,1044,1044,1044,1044,0
20240319,194000,48971614,1044,1044,1044,1044,0
20240319,193900,48971614,1044,1044,1044,1044,0
20240319,193800,48971614,1044,1044,1044,1044,0
20240319,193700,48971614,1044,1044,1044,1044,0
20240319,193600,48971614,1044,1044,1044,1044,0
20240319,193500,48971614,1044,1044,1044,1044,0
20240319,193400,48971614,1044,1044,1044,1044,0
20240319,193300,48971614,1044,1044,1044,1044,0
20240319,193200,48971614,1044,1044,1044,1044,0
20240319,193100,48971614,1044,1044,1044,1044,0
20240319,193000,48971614,1044,1044,1044,1044,0
20240319,192900,48971614,1044,1044,1044,1044,0
20240319,192800,48971614,1044,1044,1044,1044,0
20240319,192700,48971614,1044,1044,1044,1044,0
20240319,192600,48971614,1044,1044,1044,1044,0
20240319,192500,48971614,1044,1044,1044,1044,0
20240319,192400,48971614,1044,1044,1044,1044,0
20240319,192300,48971614,1044,1044,1044,1044,2475
20240319,192200,48971614,1044,1044,1044,1044,0
20240319,192100,48971614,1044,1044,1044,1044,0
20240319,192000,48971614,1044,1044,1044,1044,0
20240319,191900,48971614,1044,1044,1044,1044,0
20240319,191800,48971614,1044,1044,1044,1044,0
20240319,191700,48971614,1044,1044,1044,1044,0
20240319,191600,48971614,1044,1044,1044,1044,0
20240319,191500,48971614,1044,1044,1044,1044,0
20240319,191400,48971614,1044,1044,1044,1044,0
20240319,191300,48971614,1044,1044,1044,1044,0
20240319,191200,48971614,1044,1044,1044,1044,0
20240319,191100,48971614,1044,1044,1044,1044,0
20240319,191000,48971614,1044,1044,1044,1044,0
20240319,190900,48971614,1044,1044,1044,1044,0
20240319,190800,48971614,1044,1044,1044,1044,0
20240319,190700,48971614,1044,1044,1044,1044,0
20240319,190600,48971614,1044,1044,1044,1044,0
20240319,190500,48971614,1044,1044,1044,1044,0
20240319,190400,48971614,1044,1044,1044,1044,0
20240319,190300,48971614,1044,1044,1044,1044,0
20240319,190200,48971614,1044,1044,1044,1044,0
20240319,190100,48971614,1044,1044,1044,1044,0
20240319,190000,48971614,1044,1044,1044,1044,0
20240319,185900,48971614,1044,1044,1044,1044,0
20240319,185800,48971614,1044,1044,1044,1044,0
20240319,185700,48971614,1044,1044,1044,1044,0
20240319,185600,48971614,1044,1044,1044,1044,0
20240319,185500,48971614,1044,1044,1044,1044,0
20240319,185400,48971614,1044,1044,1044,1044,0
20240319,185300,48971614,1044,1044,1044,1044,2475
20240319,185200,48971614,1044,1044,1044,1044,0
20240319,185100,48971614,1044,1044,1044,1044,0
20240319,185000,48971614,1044,1044,1044,1044,0
20240319,184900,48971614,1044,1044,1044,1044,0
20240319,184800,48971614,1044,1044,1044,1044,0
20240319,184700,48971614,1044,1044,1044,1044,0
20240319,184600,48971614,1044,1044,1044,1044,0
20240319,184500,48971614,1044,1044,1044,1044,0
20240319,184400,48971614,1044,1044,1044,1044,0
20240319,184300,48971614,1044,1044,1044,1044,0
20240319,184200,48971614,1044,1044,1044,1044,0
20240319,184100,48971614,1044,1044,1044,1044,0
20240319,184000,48971614,1044,1044,1044,1044,0
20240319,183900,48971614,1044,1044,1044,1044,0
20240319,183800,48971614,1044,1044,1044,1044,0
20240319,183700,48971614,1044,1044,1044,1044,0
20240319,183600,48971614,1044,1044,1044,1044,0
20240319,183500,48971614,1044,1044,1044,1044,0
20240319,183400,48971614,1044,1044,1044,1044,0
20240319,183300,48971614,1044,1044,1044,1044,0
20240319,183200,48971614,1044,1044,1044,1044,0
20240319,183100,48971614,1044,1044,1044,1044,0
20240319,183000,48971614,1044,1044,1044,1044,0
20240319,182900,48971614,1044,1044,1044,1044,0
20240319,182800,48971614,1044,1044,1044,1044,0
20240319,182700,48971614,1044,1044,1044,1044,0
20240319,182600,48971614,1044,1044,1044,1044,0
20240319,182500,48971614,1044,1044,1044,1044,0
20240319,182400,48971614,1044,1044,1044,1044,0
20240319,182300,48971614,1044,1044,1044,1044,2475
20240319,182200,48971614,1044,1044,1044,1044,0
20240319,182100,48971614,1044,1044,1044,1044,0
20240319,182000,48971614,1044,1044,1044,1044,0
20240319,181900,48971614,1044,1044,1044,1044,0
20240319,181800,48971614,1044,1044,1044,1044,0
20240319,181700,48971614,1044,1044,1044,1044,0
20240319,181600,48971614,1044,1044,1044,1044,0
20240319,181500,48971614,1044,1044,1044,1044,0
20240319,181400,48971614,1044,1044,1044,1044,0
20240319,181300,48971614,1044,1044,1044,1044,0
20240319,181200,48971614,1044,1044,1044,1044,0
20240319,181100,48971614,1044,1044,1044,1044,0
20240319,181000,48971614,1044,1044,1044,1044,0
20240319,180900,48971614,1044,1044,1044,1044,0
20240319,180800,48971614,1044,1044,1044,1044,0
20240319,180700,48971614,1044,1044,1044,1044,0
20240319,180600,48971614,1044,1044,1044,1044,0
20240319,180500,48971614,1044,1044,1044,1044,0
20240319,180400,48971614,1044,1044,1044,1044,0
20240319,180300,48971614,1044,1044,1044,1044,0
20240319,180200,48971614,1044,1044,1044,1044,0
20240319,180100,48971614,1044,1044,1044,1044,0
20240319,180000,48971614,1044,1044,1044,1044,0
20240319,175900,48971614,1044,1044,1044,1044,0
20240319,175800,48971614,1044,1044,1044,1044,0
20240319,175700,48971614,1044,1044,1044,1044,0
20240319,175600,48971614,1044,1044,1044,1044,0
20240319,175500,48971614,1044,1044,1044,1044,0
20240319,175400,48971614,1044,1044,1044,1044,0
20240319,175300,48971614,1044,1044,1044,1044,2475
20240319,175200,48971614,1044,1044,1044,1044,0
20240319,175100,48971614,1044,1044,1044,1044,0
20240319,175000,48971614,1044,1044,1044,1044,0
20240319,174900,48971614,1044,1044,1044,1044,0
20240319,174800,48971614,1044,1044,1044,1044,0
20240319,174700,48971614,1044,1044,1044,1044,0
20240319,174600,48971614,1044,1044,1044,1044,0
20240319,174500,48971614,1044,1044,1044,1044,0
20240319,174400,48971614,1044,1044,1044,1044,0
20240319,174300,48971614,1044,1044,1044,1044,0
20240319,174200,48971614,1044,1044,1044,1044,0
20240319,174100,48971614,1044,1044,1044,1044,0
20240319,174000,48971614,1044,1044,1044,1044,0
20240319,173900,48971614,1044,1044,1044,1044,0
20240319,173800,48971614,1044,1044,1044,1044,0
20240319,173700,48971614,1044,1044,1044,1044,0
20240319,173600,48971614,1044,1044,1044,1044,0
20240319,173500,48971614,1044,1044,1044,1044,0
20240319,173400,48971614,1044,1044,1044,1044,0
20240319,173300,48971614,1044,1044,1044,1044,0
20240319,173200,48971614,1044,1044,1044,1044,0
20240319,173100,48971614,1044,1044,1044,1044,0
20240319,173000,48971614,1044,1044,1044,1044,0
20240319,172900,48971614,1044,1044,1044,1044,0
20240319,172800,48971614,1044,1044,1044,1044,0
20240319,172700,48971614,1044,1044,1044,1044,0
20240319,172600,48971614,1044,1044,1044,1044,0
20240319,172500,48971614,1044,1044,1044,1044,0
20240319,172400,48971614,1044,1044,1044,1044,0
20240319,172300,48971614,1044,1044,1044,1044,2475
20240319,172200,48971614,1044,1044,1044,1044,0
20240319,172100,48971614,1044,1044,1044,1044,0
20240319,172000,48971614,1044,1044,1044,1044,0
20240319,171900,48971614,1044,1044,1044,1044,0
20240319,171800,48971614,1044,1044,1044,1044,0
20240319,171700,48971614,1044,1044,1044,1044,0
20240319,171600,48971614,1044,1044,1044,1044,0
20240319,171500,48971614,1044,1044,1044,1044,0
20240319,171400,48971614,1044,1044,1044,1044,0
20240319,171300,48971614,1044,1044,1044,1044,0
20240319,171200,48971614,1044,1044,1044,1044,0
20240319,171100,48971614,1044,1044,1044,1044,0
20240319,171000,48971614,1044,1044,1044,1044,0
20240319,170900,48971614,1044,1044,1044,1044,0
20240319,170800,48971614,1044,1044,1044,1044,0
20240319,170700,48971614,1044,1044,1044,1044,0
20240319,170600,48971614,1044,1044,1044,1044,0
20240319,170500,48971614,1044,1044,1044,1044,0
20240319,170400,48971614,1044,1044,1044,1044,0
20240319,170300,48971614,1044,1044,1044,1044,0
20240319,170200,48971614,1044,1044,1044,1044,0
20240319,170100,48971614,1044,1044,1044,1044,0
20240319,170000,48971614,1044,1044,1044,1044,0
20240319,165900,48971614,1044,1044,1044,1044,0
20240319,165800,48971614,1044,1044,1044,1044,0
20240319,165700,48971614,1044,1044,1044,1044,0
20240319,165600,48971614,1044,1044,1044,1044,0
20240319,165500,48971614,1044,1044,1044,1044,0
20240319,165400,48971614,1044,1044,1044,1044,0
20240319,165300,48971614,1044,1044,1044,1044,2475
20240319,165200,48971614,1044,1044,1044,1044,0
20240319,165100,48971614,1044,1044,1044,1044,0
20240319,165000,48971614,1044,1044,1044,1044,0
20240319,164900,48971614,1044,1044,1044,1044,0
20240319,164800,48971614,1044,1044,1044,1044,0
20240319,164700,48971614,1044,1044,1044,1044,0
20240319,164600,48971614,1044,1044,1044,1044,0
20240319,164500,48971614,1044,1044,1044,1044,0
20240319,164400,48971614,1044,1044,1044,1044,0
20240319,164300,48971614,1044,1044,1044,1044,0
20240319,164200,48971614,1044,1044,1044,1044,0
20240319,164100,48971614,1044,1044,1044,1044,0
20240319,164000,48971614,1044,1044,1044,1044,0
20240319,163900,48971614,1044,1044,1044,1044,0
20240319,163800,48971614,1044,1044,1044,1044,0
20240319,163700,48971614,1044,1044,1044,1044,0
20240319,163600,48971614,1044,1044,1044,1044,0
20240319,163500,48971614,1044,1044,1044,1044,0
20240319,163400,48971614,1044,1044,1044,1044,0
20240319,163300,48971614,1044,1044,1044,1044,0
20240319,163200,48971614,1044,1044,1044,1044,0
20240319,163100,48971614,1044,1044,1044,1044,0
20240319,163000,48971614,1044,1044,1044,1044,0
20240319,162900,48971614,1044,1044,1044,1044,0
20240319,162800,48971614,1044,1044,1044,1044,0
20240319,162700,48971614,1044,1044,1044,1044,0
20240319,162600,48971614,1044,1044,1044,1044,0
20240319,162500,48971614,1044,1044,1044,1044,0
20240319,162400,48971614,1044,1044,1044,1044,0
20240319,162300,48971614,1044,1044,1044,1044,2475
20240319,162200,48971614,1044,1044,1044,1044,0
20240319,162100,48971614,1044,1044,1044,1044,0
20240319,162000,48971614,1044,1044,1044,1044,0
20240319,161900,48971614,1044,1044,1044,1044,0
20240319,161800,48971614,1044,1044,1044,1044,0
20240319,161700,48971614,1044,1044,1044,1044,0
20240319,161600,48971614,1044,1044,1044,1044,0
20240319,161500,48971614,1044,1044,1044,1044,0
20240319,161400,48971614,1044,1044,1044,1044,0
20240319,161300,48971614,1044,1044,1044,1044,0
20240319,161200,48971614,1044,1044,1044,1044,0
20240319,161100,48971614,1044,1044,1044,1044,0
20240319,161000,48971614,1044,1044,1044,1044,0
20240319,160900,48971614,1044,1044,1044,1044,0
20240319,160800,48971614,1044,1044,1044,1044,0
20240319,160700,48971614,1044,1044,1044,1044,0
20240319,160600,48971614,1044,1044,1044,1044,0
20240319,160500,48971614,1044,1044,1044,1044,0
20240319,160400,48971614,1044,1044,1044,1044,0
20240319,160300,48971614,1044,1044,1044,1044,0
20240319,160200,48971614,1044,1044,1044,1044,0
20240319,160100,48971614,1044,1044,1044,1044,0
20240319,160000,48971614,1044,1044,1044,1044,0
20240319,155900,48971614,1044,1044,1044,1044,0
20240319,155800,48971614,1044,1044,1044,1044,0
20240319,155700,48971614,1044,1044,1044,1044,0
20240319,155600,48971614,1044,1044,1044,1044,0
20240319,155500,48971614,1044,1044,1044,1044,0
20240319,155400,48971614,1044,1044,1044,1044,0
20240319,155300,48971614,1044,1044,1044,1044,2475
20240319,155200,48971614,1044,1044,1044,1044,0
20240319,155100,48971614,1044,1044,1044,1044,0
20240319,155000,48971614,1044,1044,1044,1044,0
20240319,154900,48971614,1044,1044,1044,1044,0
20240319,154800,48971614,1044,1044,1044,1044,0
20240319,154700,48971614,1044,1044,1044,1044,0
20240319,154600,48971614,1044,1044,1044,1044,0
20240319,154500,48971614,1044,1044,1044,1044,0
20240319,154400,48971614,1044,1044,1044,1044,0
20240319,154300,48971614,1044,1044,1044,1044,0
20240319,154200,48971614,1044,1044,1044,1044,0
20240319,154100,48971614,1044,1044,1044,1044,0
20240319,154000,48971614,1044,1044,1044,1044,0
20240319,153900,48971614,1044,1044,1044,1044,0
20240319,153800,48971614,1044,1044,1044,1044,0
20240319,153700,48971614,1044,1044,1044,1044,0
20240319,153600,48971614,1044,1044,1044,1044,0
20240319,153500,48971614,1044,1044,1044,1044,0
20240319,153400,48971614,1044,1044,1044,1044,0
20240319,153300,48971614,1044,1044,1044,1044,0
20240319,153200,48971614,1044,1044,1044,1044,0
20240319,153100,48971614,1044,1044,1044,1044,0
20240319,153000,48971614,1044,1044,1044,1044,2475
20240319,152900,46387714,1044,1044,1044,1044,0
20240319,152800,46387714,1044,1044,1044,1044,0
20240319,152700,46387714,1044,1044,1044,1044,0
20240319,152600,46387714,1044,1044,1044,1044,0
20240319,152500,46387714,1044,1044,1044,1044,0
20240319,152400,46387714,1044,1044,1044,1044,0
20240319,152300,46387714,1044,1044,1044,1044,0
20240319,152200,46387714,1044,1044,1044,1044,0
20240319,152100,46387714,1044,1044,1044,1044,0
20240319,152000,46387714,1044,1044,1044,1044,0
20240319,151900,46387714,1044,1044,1044,1044,78
20240319,151800,46306282,1044,1044,1044,1044,85
20240319,151700,46217542,1044,1044,1044,1044,1800
20240319,151600,44338342,1044,1044,1044,1044,0
20240319,151500,44338342,1044,1044,1044,1044,20
20240319,151400,44317462,1044,1044,1044,1044,0
20240319,151300,44317462,1044,1044,1044,1044,0
20240319,151200,44317462,1044,1044,1044,1044,1
20240319,151100,44316418,1041,1041,1041,1041,0
20240319,151000,44316418,1041,1041,1041,1041,1
20240319,150900,44315377,1044,1044,1044,1044,0
20240319,150800,44315377,1044,1044,1044,1044,0
20240319,150700,44315377,1044,1044,1044,1044,0
20240319,150600,44315377,1044,1044,1044,1044,0
20240319,150500,44315377,1044,1044,1044,1044,0
20240319,150400,44315377,1044,1044,1044,1044,0
20240319,150300,44315377,1044,1044,1044,1044,9
20240319,150200,44305981,1044,1044,1044,1044,0
20240319,150100,44305981,1044,1044,1044,1044,0
20240319,150000,44305981,1044,1044,1044,1044,0
20240319,145900,44305981,1044,1044,1044,1044,0
20240319,145800,44305981,1044,1044,1044,1044,0
20240319,145700,44305981,1044,1044,1044,1044,0
20240319,145600,44305981,1044,1044,1044,1044,0
20240319,145500,44305981,1044,1044,1044,1044,2
20240319,145400,44303893,1039,1039,1039,1039,0
20240319,145300,44303893,1039,1039,1039,1039,0
20240319,145200,44303893,1039,1039,1039,1039,0
20240319,145100,44303893,1039,1039,1039,1039,0
20240319,145000,44303893,1039,1039,1039,1039,0
20240319,144900,44303893,1039,1039,1039,1039,0
20240319,144800,44303893,1039,1039,1039,1039,0
20240319,144700,44303893,1039,1039,1039,1039,0
20240319,144600,44303893,1039,1039,1039,1039,4
20240319,144500,44299737,1044,1044,1044,1044,0
20240319,144400,44299737,1044,1044,1044,1044,0
20240319,144300,44299737,1044,1044,1044,1044,0
20240319,144200,44299737,1044,1044,1044,1044,0
20240319,144100,44299737,1044,1044,1044,1044,0
20240319,144000,44299737,1044,1044,1044,1044,0
20240319,143900,44299737,1044,1044,1044,1044,100
20240319,143800,44195337,1040,1040,1040,1040,0
20240319,143700,44195337,1040,1040,1040,1040,0
20240319,143600,44195337,1040,1040,1040,1040,0
20240319,143500,44195337,1040,1040,1040,1040,11
20240319,143400,44183897,1040,1040,1040,1040,0
20240319,143300,44183897,1040,1040,1040,1040,9
20240319,143200,44174537,1040,1040,1040,1040,10
20240319,143100,44164137,1040,1040,1040,1040,47
20240319,143000,44115257,1039,1039,1039,1039,0
20240319,142900,44115257,1039,1039,1039,1039,0
20240319,142800,44115257,1039,1039,1039,1039,0
20240319,142700,44115257,1039,1039,1039,1039,0
20240319,142600,44115257,1039,1039,1039,1039,0
20240319,142500,44115257,1039,1039,1039,1039,335
20240319,142400,43767192,1039,1039,1039,1039,194
20240319,142300,43565626,1039,1039,1039,1039,0
20240319,142200,43565626,1039,1039,1039,1039,878
20240319,142100,42653384,1039,1039,1039,1039,30
20240319,142000,42622214,1040,1040,1040,1040,0
20240319,141900,42622214,1040,1040,1040,1040,0
20240319,141800,42622214,1040,1039,1040,1039,130
20240319,141700,42487048,1039,1039,1039,1039,66
20240319,141600,42418474,1039,1040,1040,1039,163
20240319,141500,42248968,1040,1040,1040,1040,0
20240319,141400,42248968,1040,1040,1040,1040,0
20240319,141300,42248968,1040,1040,1040,1040,30
20240319,141200,42217768,1040,1040,1040,1040,0
20240319,141100,42217768,1040,1040,1040,1040,0
20240319,141000,42217768,1040,1040,1040,1040,0
20240319,140900,42217768,1040,1040,1040,1040,0
20240319,140800,42217768,1040,1040,1040,1040,0
20240319,140700,42217768,1040,1044,1044,1040,6521
20240319,140600,35425851,1044,1044,1044,1044,0
20240319,140500,35425851,1044,1044,1044,1044,0
20240319,140400,35425851,1044,1044,1044,1044,76
20240319,140300,35346507,1045,1044,1045,1044,78
20240319,140200,35265073,1045,1045,1045,1045,3
20240319,140100,35261938,1044,1044,1044,1044,479
20240319,140000,34761862,1044,1044,1044,1044,1
20240319,135900,34760818,1044,1044,1044,1044,0
20240319,135800,34760818,1044,1044,1044,1044,0
20240319,135700,34760818,1044,1044,1044,1044,2
20240319,135600,34758730,1043,1043,1043,1043,0
20240319,135500,34758730,1043,1043,1043,1043,0
20240319,135400,34758730,1043,1043,1043,1043,0
20240319,135300,34758730,1043,1043,1043,1043,0
20240319,135200,34758730,1043,1043,1043,1043,0
20240319,135100,34758730,1043,1043,1043,1043,0
20240319,135000,34758730,1043,1043,1043,1043,0
20240319,134900,34758730,1043,1043,1043,1043,42
20240319,134800,34714924,1043,1043,1043,1043,974
20240319,134700,33699042,1043,1043,1043,1043,1
20240319,134600,33697999,1043,1043,1043,1043,0
20240319,134500,33697999,1043,1043,1043,1043,1
20240319,134400,33696956,1043,1043,1043,1043,4
20240319,134300,33692784,1043,1043,1043,1043,0
20240319,134200,33692784,1043,1043,1043,1043,0
20240319,134100,33692784,1043,1043,1043,1043,18
20240319,134000,33674010,1043,1043,1043,1043,36
20240319,133900,33636462,1043,1044,1044,1043,117
20240319,133800,33514336,1043,1043,1043,1043,0
20240319,133700,33514336,1043,1043,1043,1043,48
20240319,133600,33464272,1045,1045,1045,1045,0
20240319,133500,33464272,1045,1045,1045,1045,96
20240319,133400,33363952,1045,1045,1045,1045,0
20240319,133300,33363952,1045,1045,1045,1045,0
20240319,133200,33363952,1045,1045,1045,1045,0
20240319,133100,33363952,1045,1045,1045,1045,0
20240319,133000,33363952,1045,1045,1045,1045,0
20240319,132900,33363952,1045,1045,1045,1045,50
20240319,132800,33311702,1045,1045,1045,1045,0
20240319,132700,33311702,1045,1045,1045,1045,1
20240319,132600,33310657,1045,1045,1045,1045,0
20240319,132500,33310657,1045,1045,1045,1045,0
20240319,132400,33310657,1045,1045,1045,1045,0
20240319,132300,33310657,1045,1045,1045,1045,0
20240319,132200,33310657,1045,1045,1045,1045,0
20240319,132100,33310657,1045,1045,1045,1045,96
20240319,132000,33210337,1045,1045,1045,1045,0
20240319,131900,33210337,1045,1045,1045,1045,0
20240319,131800,33210337,1045,1045,1045,1045,0
20240319,131700,33210337,1045,1045,1045,1045,0
20240319,131600,33210337,1045,1045,1045,1045,19
20240319,131500,33190482,1044,1044,1044,1044,1
20240319,131400,33189438,1045,1045,1045,1045,0
20240319,131300,33189438,1045,1045,1045,1045,5
20240319,131200,33184213,1045,1045,1045,1045,0
20240319,131100,33184213,1045,1045,1045,1045,0
20240319,131000,33184213,1045,1045,1045,1045,96
20240319,130900,33083893,1043,1043,1043,1043,378
20240319,130800,32689639,1045,1045,1045,1045,95
20240319,130700,32590364,1045,1045,1045,1045,0
20240319,130600,32590364,1045,1045,1045,1045,0
20240319,130500,32590364,1045,1045,1045,1045,95
20240319,130400,32491089,1045,1045,1045,1045,0
20240319,130300,32491089,1045,1045,1045,1045,95
20240319,130200,32391814,1045,1045,1045,1045,48
20240319,130100,32341654,1045,1045,1045,1045,0
20240319,130000,32341654,1045,1045,1045,1045,48
20240319,125900,32291494,1046,1046,1046,1046,0
20240319,125800,32291494,1046,1046,1046,1046,0
20240319,125700,32291494,1046,1046,1046,1046,0
20240319,125600,32291494,1046,1046,1046,1046,0
20240319,125500,32291494,1046,1046,1046,1046,0
20240319,125400,32291494,1046,1046,1046,1046,2
20240319,125300,32289402,1043,1043,1043,1043,0
20240319,125200,32289402,1043,1043,1043,1043,0
20240319,125100,32289402,1043,1043,1043,1043,0
20240319,125000,32289402,1043,1043,1043,1043,0
20240319,124900,32289402,1043,1043,1043,1043,0
20240319,124800,32289402,1043,1044,1044,1043,3351
20240319,124700,28793712,1044,1044,1044,1044,0
20240319,124600,28793712,1044,1045,1045,1044,609
20240319,124500,28157869,1046,1046,1046,1046,0
20240319,124400,28157869,1046,1046,1046,1046,4
20240319,124300,28153685,1044,1044,1044,1044,0
20240319,124200,28153685,1044,1044,1044,1044,0
20240319,124100,28153685,1044,1044,1044,1044,0
20240319,124000,28153685,1044,1044,1044,1044,0
20240319,123900,28153685,1044,1044,1044,1044,0
20240319,123800,28153685,1044,1044,1044,1044,0
20240319,123700,28153685,1044,1044,1044,1044,0
20240319,123600,28153685,1044,1044,1044,1044,600
20240319,123500,27527285,1050,1050,1050,1050,0
20240319,123400,27527285,1050,1050,1050,1050,0
20240319,123300,27527285,1050,1050,1050,1050,0
20240319,123200,27527285,1050,1050,1050,1050,0
20240319,123100,27527285,1050,1050,1050,1050,5
20240319,123000,27522035,1050,1050,1050,1050,0
20240319,122900,27522035,1050,1050,1050,1050,0
20240319,122800,27522035,1050,1050,1050,1050,10
20240319,122700,27511535,1045,1045,1045,1045,0
20240319,122600,27511535,1045,1045,1045,1045,0
20240319,122500,27511535,1045,1045,1045,1045,0
20240319,122400,27511535,1045,1045,1045,1045,0
20240319,122300,27511535,1045,1045,1045,1045,0
20240319,122200,27511535,1045,1045,1045,1045,104
20240319,122100,27402855,1050,1050,1050,1050,1
20240319,122000,27401805,1050,1050,1050,1050,0
20240319,121900,27401805,1050,1050,1050,1050,0
20240319,121800,27401805,1050,1050,1050,1050,0
20240319,121700,27401805,1050,1050,1050,1050,0
20240319,121600,27401805,1050,1050,1050,1050,10
20240319,121500,27391305,1051,1051,1051,1051,0
20240319,121400,27391305,1051,1051,1051,1051,0
20240319,121300,27391305,1051,1051,1051,1051,0
20240319,121200,27391305,1051,1051,1051,1051,0
20240319,121100,27391305,1051,1051,1051,1051,0
20240319,121000,27391305,1051,1051,1051,1051,0
20240319,120900,27391305,1051,1051,1051,1051,0
20240319,120800,27391305,1051,1051,1051,1051,0
20240319,120700,27391305,1051,1051,1051,1051,0
20240319,120600,27391305,1051,1051,1051,1051,1
20240319,120500,27390254,1045,1045,1045,1045,0
20240319,120400,27390254,1045,1045,1045,1045,400
20240319,120300,26972254,1050,1050,1050,1050,0
20240319,120200,26972254,1050,1050,1050,1050,0
20240319,120100,26972254,1050,1050,1050,1050,0
20240319,120000,26972254,1050,1050,1050,1050,0
20240319,115900,26972254,1050,1050,1050,1050,0
20240319,115800,26972254,1050,1050,1050,1050,0
20240319,115700,26972254,1050,1050,1050,1050,0
20240319,115600,26972254,1050,1050,1050,1050,0
20240319,115500,26972254,1050,1050,1050,1050,0
20240319,115400,26972254,1050,1050,1050,1050,0
20240319,115300,26972254,1050,1050,1050,1050,0
20240319,115200,26972254,1050,1050,1050,1050,0
20240319,115100,26972254,1050,1050,1050,1050,0
20240319,115000,26972254,1050,1050,1050,1050,2
20240319,114900,26970154,1051,1051,1051,1051,0
20240319,114800,26970154,1051,1051,1051,1051,0
20240319,114700,26970154,1051,1051,1051,1051,1
20240319,114600,26969103,1050,1050,1050,1050,0
20240319,114500,26969103,1050,1050,1050,1050,0
20240319,114400,26969103,1050,1050,1050,1050,0
20240319,114300,26969103,1050,1050,1050,1050,1
20240319,114200,26968053,1050,1050,1050,1050,0
20240319,114100,26968053,1050,1050,1050,1050,0
20240319,114000,26968053,1050,1050,1050,1050,6
20240319,113900,26961753,1050,1050,1050,1050,0
20240319,113800,26961753,1050,1050,1050,1050,0
20240319,113700,26961753,1050,1050,1050,1050,0
20240319,113600,26961753,1050,1050,1050,1050,1184
20240319,113500,25718553,1050,1050,1050,1050,0
20240319,113400,25718553,1050,1050,1050,1050,1
20240319,113300,25717503,1045,1045,1045,1045,0
20240319,113200,25717503,1045,1045,1045,1045,0
20240319,113100,25717503,1045,1045,1045,1045,0
20240319,113000,25717503,1045,1045,1045,1045,0
20240319,112900,25717503,1045,1045,1045,1045,0
20240319,112800,25717503,1045,1045,1045,1045,0
20240319,112700,25717503,1045,1045,1045,1045,0
20240319,112600,25717503,1045,1045,1045,1045,0
20240319,112500,25717503,1045,1045,1045,1045,1
20240319,112400,25716458,1053,1053,1053,1053,0
20240319,112300,25716458,1053,1053,1053,1053,0
20240319,112200,25716458,1053,1053,1053,1053,0
20240319,112100,25716458,1053,1053,1053,1053,0
20240319,112000,25716458,1053,1053,1053,1053,0
20240319,111900,25716458,1053,1053,1053,1053,0
20240319,111800,25716458,1053,1053,1053,1053,0
20240319,111700,25716458,1053,1053,1053,1053,0
20240319,111600,25716458,1053,1053,1053,1053,2
20240319,111500,25714352,1045,1053,1053,1045,1002
20240319,111400,24667246,1045,1045,1045,1045,1
20240319,111300,24666201,1053,1053,1053,1053,0
20240319,111200,24666201,1053,1053,1053,1053,0
20240319,111100,24666201,1053,1053,1053,1053,0
20240319,111000,24666201,1053,1053,1053,1053,0
20240319,110900,24666201,1053,1053,1053,1053,0
20240319,110800,24666201,1053,1053,1053,1053,0
20240319,110700,24666201,1053,1053,1053,1053,0
20240319,110600,24666201,1053,1053,1053,1053,1
20240319,110500,24665148,1052,1052,1052,1052,0
20240319,110400,24665148,1052,1052,1052,1052,2958
20240319,110300,21553332,1052,1051,1052,1051,1983
20240319,110200,19468467,1048,1048,1048,1048,148
20240319,110100,19313363,1048,1048,1048,1048,0
20240319,110000,19313363,1048,1048,1048,1048,1
20240319,105900,19312315,1043,1043,1043,1043,0
20240319,105800,19312315,1043,1043,1043,1043,0
20240319,105700,19312315,1043,1044,1044,1043,2840
20240319,105600,16349700,1044,1044,1044,1044,500
20240319,105500,15827700,1045,1045,1045,1045,0
20240319,105400,15827700,1045,1045,1045,1045,0
20240319,105300,15827700,1045,1045,1045,1045,1000
20240319,105200,14782700,1051,1051,1051,1051,0
20240319,105100,14782700,1051,1051,1051,1051,1
20240319,105000,14781649,1045,1045,1045,1045,0
20240319,104900,14781649,1045,1045,1045,1045,0
20240319,104800,14781649,1045,1045,1045,1045,149
20240319,104700,14625944,1051,1051,1051,1051,4
20240319,104600,14621740,1045,1047,1047,1045,5000
20240319,104500,9395064,1047,1047,1047,1047,0
20240319,104400,9395064,1047,1047,1047,1047,0
20240319,104300,9395064,1047,1047,1047,1047,0
20240319,104200,9395064,1047,1047,1047,1047,0
20240319,104100,9395064,1047,1047,1047,1047,0
20240319,104000,9395064,1047,1047,1047,1047,0
20240319,103900,9395064,1047,1047,1047,1047,0
20240319,103800,9395064,1047,1047,1047,1047,0
20240319,103700,9395064,1047,1047,1047,1047,0
20240319,103600,9395064,1047,1047,1047,1047,600
20240319,103500,8766864,1051,1051,1051,1051,0
20240319,103400,8766864,1051,1051,1051,1051,0
20240319,103300,8766864,1051,1051,1051,1051,0
20240319,103200,8766864,1051,1051,1051,1051,0
20240319,103100,8766864,1051,1051,1051,1051,0
20240319,103000,8766864,1051,1051,1051,1051,0
20240319,102900,8766864,1051,1051,1051,1051,0
20240319,102800,8766864,1051,1051,1051,1051,0
20240319,102700,8766864,1051,1051,1051,1051,0
20240319,102600,8766864,1051,1051,1051,1051,0
20240319,102500,8766864,1051,1051,1051,1051,0
20240319,102400,8766864,1051,1051,1051,1051,999
20240319,102300,7716915,1047,1047,1047,1047,0
20240319,102200,7716915,1047,1047,1047,1047,0
20240319,102100,7716915,1047,1047,1047,1047,500
20240319,102000,7193415,1048,1049,1049,1048,95
20240319,101900,7093845,1049,1049,1049,1049,1
20240319,101800,7092796,1048,1048,1048,1048,0
20240319,101700,7092796,1048,1048,1048,1048,178
20240319,101600,6906252,1052,1052,1052,1052,0
20240319,101500,6906252,1052,1052,1052,1052,0
20240319,101400,6906252,1052,1052,1052,1052,0
20240319,101300,6906252,1052,1052,1052,1052,0
20240319,101200,6906252,1052,1052,1052,1052,2
20240319,101100,6904148,1048,1048,1048,1048,0
20240319,101000,6904148,1048,1049,1049,1048,1000
20240319,100900,5856095,1052,1052,1052,1052,0
20240319,100800,5856095,1052,1052,1052,1052,0
20240319,100700,5856095,1052,1052,1052,1052,0
20240319,100600,5856095,1052,1052,1052,1052,0
20240319,100500,5856095,1052,1052,1052,1052,0
20240319,100400,5856095,1052,1052,1052,1052,0
20240319,100300,5856095,1052,1052,1052,1052,0
20240319,100200,5856095,1052,1052,1052,1052,0
20240319,100100,5856095,1052,1052,1052,1052,0
20240319,100000,5856095,1052,1052,1052,1052,0
20240319,095900,5856095,1052,1052,1052,1052,0
20240319,095800,5856095,1052,1052,1052,1052,0
20240319,095700,5856095,1052,1052,1052,1052,1
20240319,095600,5855043,1052,1052,1052,1052,0
20240319,095500,5855043,1052,1052,1052,1052,5
20240319,095400,5849783,1052,1052,1052,1052,1
20240319,095300,5848731,1052,1052,1052,1052,0
20240319,095200,5848731,1052,1052,1052,1052,2
20240319,095100,5846627,1046,1047,1047,1046,819
20240319,095000,4989699,1052,1052,1052,1052,0
20240319,094900,4989699,1052,1052,1052,1052,0
20240319,094800,4989699,1052,1052,1052,1052,2
20240319,094700,4987595,1047,1047,1047,1047,0
20240319,094600,4987595,1047,1048,1048,1047,1000
20240319,094500,3940548,1052,1052,1052,1052,0
20240319,094400,3940548,1052,1052,1052,1052,0
20240319,094300,3940548,1052,1052,1052,1052,0
20240319,094200,3940548,1052,1052,1052,1052,0
20240319,094100,3940548,1052,1052,1052,1052,0
20240319,094000,3940548,1052,1052,1052,1052,0
20240319,093900,3940548,1052,1052,1052,1052,0
20240319,093800,3940548,1052,1052,1052,1052,0
20240319,093700,3940548,1052,1052,1052,1052,0
20240319,093600,3940548,1052,1052,1052,1052,0
20240319,093500,3940548,1052,1052,1052,1052,0
20240319,093400,3940548,1052,1052,1052,1052,0
20240319,093300,3940548,1052,1052,1052,1052,2
20240319,093200,3938444,1047,1047,1047,1047,0
20240319,093100,3938444,1047,1047,1047,1047,1
20240319,093000,3937397,1052,1052,1052,1052,0
20240319,092900,3937397,1052,1052,1052,1052,1
20240319,092800,3936345,1047,1048,1048,1047,2000
20240319,092700,1841344,1052,1052,1052,1052,0
20240319,092600,1841344,1052,1052,1052,1052,2
20240319,092500,1839240,1049,1049,1049,1049,0
20240319,092400,1839240,1049,1049,1049,1049,0
20240319,092300,1839240,1049,1049,1049,1049,0
20240319,092200,1839240,1049,1049,1049,1049,47
20240319,092100,1789937,1049,1049,1049,1049,0
20240319,092000,1789937,1049,1049,1049,1049,0
20240319,091900,1789937,1049,1049,1049,1049,5
20240319,091800,1784692,1046,1046,1046,1046,0
20240319,091700,1784692,1046,1046,1046,1046,0
20240319,091600,1784692,1046,1046,1046,1046,0
20240319,091500,1784692,1046,1048,1048,1046,1000
20240319,091400,737922,1053,1053,1053,1053,0
20240319,091300,737922,1053,1053,1053,1053,0
20240319,091200,737922,1053,1053,1053,1053,0
20240319,091100,737922,1053,1053,1053,1053,0
20240319,091000,737922,1053,1053,1053,1053,0
20240319,090900,737922,1053,1053,1053,1053,0
20240319,090800,737922,1053,1053,1053,1053,0
20240319,090700,737922,1053,1053,1053,1053,0
20240319,090600,737922,1053,1053,1053,1053,0
20240319,090500,737922,1053,1053,1053,1053,0
20240319,090400,737922,1053,1053,1053,1053,0
20240319,090300,737922,1053,1053,1053,1053,0
20240319,090200,737922,1053,1053,1053,1053,2
20240319,090100,735816,1046,1046,1046,1046,52
20240319,090000,681424,1045,1055,1055,1045,649