KissMeData/079950/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195100,270477837,1059,1059,1059,1059,2001
20240318,195000,270477837,1059,1059,1059,1059,0
20240318,194900,270477837,1059,1059,1059,1059,0
20240318,194800,270477837,1059,1059,1059,1059,0
20240318,194700,270477837,1059,1059,1059,1059,0
20240318,194600,270477837,1059,1059,1059,1059,0
20240318,194500,270477837,1059,1059,1059,1059,0
20240318,194400,270477837,1059,1059,1059,1059,0
20240318,194300,270477837,1059,1059,1059,1059,0
20240318,194200,270477837,1059,1059,1059,1059,0
20240318,194100,270477837,1059,1059,1059,1059,0
20240318,194000,270477837,1059,1059,1059,1059,0
20240318,193900,270477837,1059,1059,1059,1059,0
20240318,193800,270477837,1059,1059,1059,1059,0
20240318,193700,270477837,1059,1059,1059,1059,0
20240318,193600,270477837,1059,1059,1059,1059,0
20240318,193500,270477837,1059,1059,1059,1059,0
20240318,193400,270477837,1059,1059,1059,1059,0
20240318,193300,270477837,1059,1059,1059,1059,0
20240318,193200,270477837,1059,1059,1059,1059,0
20240318,193100,270477837,1059,1059,1059,1059,0
20240318,193000,270477837,1059,1059,1059,1059,0
20240318,192900,270477837,1059,1059,1059,1059,0
20240318,192800,270477837,1059,1059,1059,1059,0
20240318,192700,270477837,1059,1059,1059,1059,0
20240318,192600,270477837,1059,1059,1059,1059,0
20240318,192500,270477837,1059,1059,1059,1059,0
20240318,192400,270477837,1059,1059,1059,1059,0
20240318,192300,270477837,1059,1059,1059,1059,0
20240318,192200,270477837,1059,1059,1059,1059,0
20240318,192100,270477837,1059,1059,1059,1059,2001
20240318,192000,270477837,1059,1059,1059,1059,0
20240318,191900,270477837,1059,1059,1059,1059,0
20240318,191800,270477837,1059,1059,1059,1059,0
20240318,191700,270477837,1059,1059,1059,1059,0
20240318,191600,270477837,1059,1059,1059,1059,0
20240318,191500,270477837,1059,1059,1059,1059,0
20240318,191400,270477837,1059,1059,1059,1059,0
20240318,191300,270477837,1059,1059,1059,1059,0
20240318,191200,270477837,1059,1059,1059,1059,0
20240318,191100,270477837,1059,1059,1059,1059,0
20240318,191000,270477837,1059,1059,1059,1059,0
20240318,190900,270477837,1059,1059,1059,1059,0
20240318,190800,270477837,1059,1059,1059,1059,0
20240318,190700,270477837,1059,1059,1059,1059,0
20240318,190600,270477837,1059,1059,1059,1059,0
20240318,190500,270477837,1059,1059,1059,1059,0
20240318,190400,270477837,1059,1059,1059,1059,0
20240318,190300,270477837,1059,1059,1059,1059,0
20240318,190200,270477837,1059,1059,1059,1059,0
20240318,190100,270477837,1059,1059,1059,1059,0
20240318,190000,270477837,1059,1059,1059,1059,0
20240318,185900,270477837,1059,1059,1059,1059,0
20240318,185800,270477837,1059,1059,1059,1059,0
20240318,185700,270477837,1059,1059,1059,1059,0
20240318,185600,270477837,1059,1059,1059,1059,0
20240318,185500,270477837,1059,1059,1059,1059,0
20240318,185400,270477837,1059,1059,1059,1059,0
20240318,185300,270477837,1059,1059,1059,1059,0
20240318,185200,270477837,1059,1059,1059,1059,0
20240318,185100,270477837,1059,1059,1059,1059,2001
20240318,185000,270477837,1059,1059,1059,1059,0
20240318,184900,270477837,1059,1059,1059,1059,0
20240318,184800,270477837,1059,1059,1059,1059,0
20240318,184700,270477837,1059,1059,1059,1059,0
20240318,184600,270477837,1059,1059,1059,1059,0
20240318,184500,270477837,1059,1059,1059,1059,0
20240318,184400,270477837,1059,1059,1059,1059,0
20240318,184300,270477837,1059,1059,1059,1059,0
20240318,184200,270477837,1059,1059,1059,1059,0
20240318,184100,270477837,1059,1059,1059,1059,0
20240318,184000,270477837,1059,1059,1059,1059,0
20240318,183900,270477837,1059,1059,1059,1059,0
20240318,183800,270477837,1059,1059,1059,1059,0
20240318,183700,270477837,1059,1059,1059,1059,0
20240318,183600,270477837,1059,1059,1059,1059,0
20240318,183500,270477837,1059,1059,1059,1059,0
20240318,183400,270477837,1059,1059,1059,1059,0
20240318,183300,270477837,1059,1059,1059,1059,0
20240318,183200,270477837,1059,1059,1059,1059,0
20240318,183100,270477837,1059,1059,1059,1059,0
20240318,183000,270477837,1059,1059,1059,1059,0
20240318,182900,270477837,1059,1059,1059,1059,0
20240318,182800,270477837,1059,1059,1059,1059,0
20240318,182700,270477837,1059,1059,1059,1059,0
20240318,182600,270477837,1059,1059,1059,1059,0
20240318,182500,270477837,1059,1059,1059,1059,0
20240318,182400,270477837,1059,1059,1059,1059,0
20240318,182300,270477837,1059,1059,1059,1059,0
20240318,182200,270477837,1059,1059,1059,1059,0
20240318,182100,270477837,1059,1059,1059,1059,2001
20240318,182000,270477837,1059,1059,1059,1059,0
20240318,181900,270477837,1059,1059,1059,1059,0
20240318,181800,270477837,1059,1059,1059,1059,0
20240318,181700,270477837,1059,1059,1059,1059,0
20240318,181600,270477837,1059,1059,1059,1059,0
20240318,181500,270477837,1059,1059,1059,1059,0
20240318,181400,270477837,1059,1059,1059,1059,0
20240318,181300,270477837,1059,1059,1059,1059,0
20240318,181200,270477837,1059,1059,1059,1059,0
20240318,181100,270477837,1059,1059,1059,1059,0
20240318,181000,270477837,1059,1059,1059,1059,0
20240318,180900,270477837,1059,1059,1059,1059,0
20240318,180800,270477837,1059,1059,1059,1059,0
20240318,180700,270477837,1059,1059,1059,1059,0
20240318,180600,270477837,1059,1059,1059,1059,0
20240318,180500,270477837,1059,1059,1059,1059,0
20240318,180400,270477837,1059,1059,1059,1059,0
20240318,180300,270477837,1059,1059,1059,1059,0
20240318,180200,270477837,1059,1059,1059,1059,0
20240318,180100,270477837,1059,1059,1059,1059,0
20240318,180000,270477837,1059,1059,1059,1059,0
20240318,175900,270477837,1059,1059,1059,1059,0
20240318,175800,270477837,1059,1059,1059,1059,0
20240318,175700,270477837,1059,1059,1059,1059,0
20240318,175600,270477837,1059,1059,1059,1059,0
20240318,175500,270477837,1059,1059,1059,1059,0
20240318,175400,270477837,1059,1059,1059,1059,0
20240318,175300,270477837,1059,1059,1059,1059,0
20240318,175200,270477837,1059,1059,1059,1059,0
20240318,175100,270477837,1059,1059,1059,1059,2001
20240318,175000,270477837,1059,1059,1059,1059,0
20240318,174900,270477837,1059,1059,1059,1059,0
20240318,174800,270477837,1059,1059,1059,1059,0
20240318,174700,270477837,1059,1059,1059,1059,0
20240318,174600,270477837,1059,1059,1059,1059,0
20240318,174500,270477837,1059,1059,1059,1059,0
20240318,174400,270477837,1059,1059,1059,1059,0
20240318,174300,270477837,1059,1059,1059,1059,0
20240318,174200,270477837,1059,1059,1059,1059,0
20240318,174100,270477837,1059,1059,1059,1059,0
20240318,174000,270477837,1059,1059,1059,1059,0
20240318,173900,270477837,1059,1059,1059,1059,0
20240318,173800,270477837,1059,1059,1059,1059,0
20240318,173700,270477837,1059,1059,1059,1059,0
20240318,173600,270477837,1059,1059,1059,1059,0
20240318,173500,270477837,1059,1059,1059,1059,0
20240318,173400,270477837,1059,1059,1059,1059,0
20240318,173300,270477837,1059,1059,1059,1059,0
20240318,173200,270477837,1059,1059,1059,1059,0
20240318,173100,270477837,1059,1059,1059,1059,0
20240318,173000,270477837,1059,1059,1059,1059,0
20240318,172900,270477837,1059,1059,1059,1059,0
20240318,172800,270477837,1059,1059,1059,1059,0
20240318,172700,270477837,1059,1059,1059,1059,0
20240318,172600,270477837,1059,1059,1059,1059,0
20240318,172500,270477837,1059,1059,1059,1059,0
20240318,172400,270477837,1059,1059,1059,1059,0
20240318,172300,270477837,1059,1059,1059,1059,0
20240318,172200,270477837,1059,1059,1059,1059,0
20240318,172100,270477837,1059,1059,1059,1059,2001
20240318,172000,270477837,1059,1059,1059,1059,0
20240318,171900,270477837,1059,1059,1059,1059,0
20240318,171800,270477837,1059,1059,1059,1059,0
20240318,171700,270477837,1059,1059,1059,1059,0
20240318,171600,270477837,1059,1059,1059,1059,0
20240318,171500,270477837,1059,1059,1059,1059,0
20240318,171400,270477837,1059,1059,1059,1059,0
20240318,171300,270477837,1059,1059,1059,1059,0
20240318,171200,270477837,1059,1059,1059,1059,0
20240318,171100,270477837,1059,1059,1059,1059,0
20240318,171000,270477837,1059,1059,1059,1059,0
20240318,170900,270477837,1059,1059,1059,1059,0
20240318,170800,270477837,1059,1059,1059,1059,0
20240318,170700,270477837,1059,1059,1059,1059,0
20240318,170600,270477837,1059,1059,1059,1059,0
20240318,170500,270477837,1059,1059,1059,1059,0
20240318,170400,270477837,1059,1059,1059,1059,0
20240318,170300,270477837,1059,1059,1059,1059,0
20240318,170200,270477837,1059,1059,1059,1059,0
20240318,170100,270477837,1059,1059,1059,1059,0
20240318,170000,270477837,1059,1059,1059,1059,0
20240318,165900,270477837,1059,1059,1059,1059,0
20240318,165800,270477837,1059,1059,1059,1059,0
20240318,165700,270477837,1059,1059,1059,1059,0
20240318,165600,270477837,1059,1059,1059,1059,0
20240318,165500,270477837,1059,1059,1059,1059,0
20240318,165400,270477837,1059,1059,1059,1059,0
20240318,165300,270477837,1059,1059,1059,1059,0
20240318,165200,270477837,1059,1059,1059,1059,0
20240318,165100,270477837,1059,1059,1059,1059,2001
20240318,165000,270477837,1059,1059,1059,1059,0
20240318,164900,270477837,1059,1059,1059,1059,0
20240318,164800,270477837,1059,1059,1059,1059,0
20240318,164700,270477837,1059,1059,1059,1059,0
20240318,164600,270477837,1059,1059,1059,1059,0
20240318,164500,270477837,1059,1059,1059,1059,0
20240318,164400,270477837,1059,1059,1059,1059,0
20240318,164300,270477837,1059,1059,1059,1059,0
20240318,164200,270477837,1059,1059,1059,1059,0
20240318,164100,270477837,1059,1059,1059,1059,0
20240318,164000,270477837,1059,1059,1059,1059,0
20240318,163900,270477837,1059,1059,1059,1059,0
20240318,163800,270477837,1059,1059,1059,1059,0
20240318,163700,270477837,1059,1059,1059,1059,0
20240318,163600,270477837,1059,1059,1059,1059,0
20240318,163500,270477837,1059,1059,1059,1059,0
20240318,163400,270477837,1059,1059,1059,1059,0
20240318,163300,270477837,1059,1059,1059,1059,0
20240318,163200,270477837,1059,1059,1059,1059,0
20240318,163100,270477837,1059,1059,1059,1059,0
20240318,163000,270477837,1059,1059,1059,1059,0
20240318,162900,270477837,1059,1059,1059,1059,0
20240318,162800,270477837,1059,1059,1059,1059,0
20240318,162700,270477837,1059,1059,1059,1059,0
20240318,162600,270477837,1059,1059,1059,1059,0
20240318,162500,270477837,1059,1059,1059,1059,0
20240318,162400,270477837,1059,1059,1059,1059,0
20240318,162300,270477837,1059,1059,1059,1059,0
20240318,162200,270477837,1059,1059,1059,1059,0
20240318,162100,270477837,1059,1059,1059,1059,2001
20240318,162000,270477837,1059,1059,1059,1059,0
20240318,161900,270477837,1059,1059,1059,1059,0
20240318,161800,270477837,1059,1059,1059,1059,0
20240318,161700,270477837,1059,1059,1059,1059,0
20240318,161600,270477837,1059,1059,1059,1059,0
20240318,161500,270477837,1059,1059,1059,1059,0
20240318,161400,270477837,1059,1059,1059,1059,0
20240318,161300,270477837,1059,1059,1059,1059,0
20240318,161200,270477837,1059,1059,1059,1059,0
20240318,161100,270477837,1059,1059,1059,1059,0
20240318,161000,270477837,1059,1059,1059,1059,0
20240318,160900,270477837,1059,1059,1059,1059,0
20240318,160800,270477837,1059,1059,1059,1059,0
20240318,160700,270477837,1059,1059,1059,1059,0
20240318,160600,270477837,1059,1059,1059,1059,0
20240318,160500,270477837,1059,1059,1059,1059,0
20240318,160400,270477837,1059,1059,1059,1059,0
20240318,160300,270477837,1059,1059,1059,1059,0
20240318,160200,270477837,1059,1059,1059,1059,0
20240318,160100,270477837,1059,1059,1059,1059,0
20240318,160000,270477837,1059,1059,1059,1059,0
20240318,155900,270477837,1059,1059,1059,1059,0
20240318,155800,270477837,1059,1059,1059,1059,0
20240318,155700,270477837,1059,1059,1059,1059,0
20240318,155600,270477837,1059,1059,1059,1059,0
20240318,155500,270477837,1059,1059,1059,1059,0
20240318,155400,270477837,1059,1059,1059,1059,0
20240318,155300,270477837,1059,1059,1059,1059,0
20240318,155200,270477837,1059,1059,1059,1059,0
20240318,155100,270477837,1059,1059,1059,1059,2001
20240318,155000,270477837,1059,1059,1059,1059,0
20240318,154900,270477837,1059,1059,1059,1059,0
20240318,154800,270477837,1059,1059,1059,1059,0
20240318,154700,270477837,1059,1059,1059,1059,0
20240318,154600,270477837,1059,1059,1059,1059,0
20240318,154500,270477837,1059,1059,1059,1059,0
20240318,154400,270477837,1059,1059,1059,1059,0
20240318,154300,270477837,1059,1059,1059,1059,0
20240318,154200,270477837,1059,1059,1059,1059,0
20240318,154100,270477837,1059,1059,1059,1059,0
20240318,154000,270477837,1059,1059,1059,1059,0
20240318,153900,270477837,1059,1059,1059,1059,0
20240318,153800,270477837,1059,1059,1059,1059,0
20240318,153700,270477837,1059,1059,1059,1059,0
20240318,153600,270477837,1059,1059,1059,1059,0
20240318,153500,270477837,1059,1059,1059,1059,0
20240318,153400,270477837,1059,1059,1059,1059,0
20240318,153300,270477837,1059,1059,1059,1059,0
20240318,153200,270477837,1059,1059,1059,1059,0
20240318,153100,270477837,1059,1059,1059,1059,0
20240318,153000,270477837,1059,1059,1059,1059,2001
20240318,152900,268358778,1060,1060,1060,1060,0
20240318,152800,268358778,1060,1060,1060,1060,0
20240318,152700,268358778,1060,1060,1060,1060,0
20240318,152600,268358778,1060,1060,1060,1060,0
20240318,152500,268358778,1060,1060,1060,1060,0
20240318,152400,268358778,1060,1060,1060,1060,0
20240318,152300,268358778,1060,1060,1060,1060,0
20240318,152200,268358778,1060,1060,1060,1060,0
20240318,152100,268358778,1060,1060,1060,1060,0
20240318,152000,268358778,1060,1060,1060,1060,0
20240318,151900,268358778,1060,1060,1060,1060,0
20240318,151800,268358778,1060,1060,1060,1060,100
20240318,151700,268252778,1060,1060,1060,1060,300
20240318,151600,267934778,1060,1060,1060,1060,0
20240318,151500,267934778,1060,1065,1065,1060,2
20240318,151400,267932653,1066,1065,1066,1065,282
20240318,151300,267632313,1059,1059,1059,1059,300
20240318,151200,267314613,1059,1060,1060,1059,238
20240318,151100,267062456,1065,1065,1065,1065,27
20240318,151000,267033701,1059,1060,1060,1059,597
20240318,150900,266401378,1060,1060,1060,1060,29
20240318,150800,266370638,1065,1060,1065,1060,284
20240318,150700,266069593,1065,1059,1065,1059,238
20240318,150600,265817533,1061,1061,1061,1061,170
20240318,150500,265637163,1061,1061,1061,1061,40
20240318,150400,265594723,1066,1066,1066,1059,4802
20240318,150300,260509384,1060,1061,1061,1060,750
20240318,150200,259714345,1060,1066,1066,1060,390
20240318,150100,259299145,1060,1064,1064,1059,683
20240318,150000,258574734,1066,1066,1066,1066,0
20240318,145900,258574734,1066,1066,1066,1066,300
20240318,145800,258254934,1063,1063,1063,1063,9
20240318,145700,258245367,1062,1062,1062,1062,0
20240318,145600,258245367,1062,1062,1062,1062,167
20240318,145500,258068013,1062,1062,1062,1062,3
20240318,145400,258064827,1066,1061,1066,1061,11
20240318,145300,258053151,1066,1066,1066,1066,1
20240318,145200,258052085,1059,1061,1061,1059,224
20240318,145100,257814715,1066,1060,1066,1060,238
20240318,145000,257562429,1059,1060,1060,1059,500
20240318,144900,257032889,1059,1066,1066,1059,1915
20240318,144800,255004085,1059,1063,1063,1059,2000
20240318,144700,252884597,1063,1063,1063,1063,20
20240318,144600,252863337,1063,1063,1063,1063,0
20240318,144500,252863337,1063,1063,1063,1063,0
20240318,144400,252863337,1063,1063,1063,1063,0
20240318,144300,252863337,1063,1063,1063,1063,52
20240318,144200,252808061,1067,1067,1067,1067,700
20240318,144100,252061161,1068,1068,1068,1068,0
20240318,144000,252061161,1068,1068,1068,1068,0
20240318,143900,252061161,1068,1068,1068,1068,0
20240318,143800,252061161,1068,1068,1068,1068,0
20240318,143700,252061161,1068,1064,1068,1063,81
20240318,143600,251974971,1068,1068,1068,1068,2
20240318,143500,251972835,1068,1064,1068,1064,50
20240318,143400,251919627,1064,1059,1064,1059,2857
20240318,143300,248891374,1062,1062,1062,1062,0
20240318,143200,248891374,1062,1062,1062,1062,0
20240318,143100,248891374,1062,1062,1062,1062,57
20240318,143000,248830840,1058,1059,1062,1058,2893
20240318,142900,245765908,1062,1062,1062,1062,0
20240318,142800,245765908,1062,1062,1062,1059,220
20240318,142700,245532919,1062,1059,1062,1059,528
20240318,142600,244973761,1059,1059,1059,1059,807
20240318,142500,244119148,1062,1062,1062,1062,0
20240318,142400,244119148,1062,1059,1062,1059,53
20240318,142300,244063012,1059,1059,1059,1059,100
20240318,142200,243957112,1062,1062,1062,1062,0
20240318,142100,243957112,1062,1062,1062,1062,114
20240318,142000,243836044,1062,1062,1062,1062,2
20240318,141900,243833920,1062,1062,1062,1062,1
20240318,141800,243832858,1060,1060,1060,1060,0
20240318,141700,243832858,1060,1060,1060,1058,343
20240318,141600,243469878,1060,1064,1064,1060,787
20240318,141500,242632627,1068,1064,1068,1064,349
20240318,141400,242260887,1068,1070,1070,1058,6473
20240318,141300,235404157,1070,1070,1070,1065,300
20240318,141200,235084512,1066,1070,1071,1066,4977
20240318,141100,229756197,1066,1066,1071,1066,2149
20240318,141000,227465315,1071,1071,1071,1071,1
20240318,140900,227464244,1071,1071,1071,1071,0
20240318,140800,227464244,1071,1071,1071,1071,1
20240318,140700,227463173,1071,1071,1071,1071,1
20240318,140600,227462102,1071,1071,1071,1071,1
20240318,140500,227461031,1066,1066,1066,1066,877
20240318,140400,226526149,1071,1071,1071,1071,0
20240318,140300,226526149,1071,1071,1071,1071,0
20240318,140200,226526149,1071,1071,1071,1071,0
20240318,140100,226526149,1071,1068,1071,1068,4193
20240318,140000,222041041,1068,1067,1068,1067,1712
20240318,135900,220212903,1068,1067,1068,1067,399
20240318,135800,219786772,1068,1068,1068,1068,100
20240318,135700,219679972,1063,1063,1063,1063,1364
20240318,135600,218230040,1063,1064,1064,1063,114
20240318,135500,218108757,1069,1070,1071,1069,145
20240318,135400,217953672,1071,1063,1071,1063,111
20240318,135300,217834871,1071,1064,1071,1064,22
20240318,135200,217811456,1071,1064,1072,1064,1375
20240318,135100,216338956,1064,1071,1072,1064,1266
20240318,135000,214988318,1072,1072,1072,1064,7
20240318,134900,214980854,1064,1064,1064,1064,535
20240318,134800,214411614,1064,1064,1064,1062,138
20240318,134700,214264784,1064,1064,1073,1064,672
20240318,134600,213549454,1064,1061,1064,1061,276
20240318,134500,213255884,1061,1061,1061,1061,78
20240318,134400,213173126,1061,1060,1061,1058,935
20240318,134300,212181648,1060,1059,1060,1059,10
20240318,134200,212171057,1058,1058,1058,1058,0
20240318,134100,212171057,1058,1058,1058,1058,0
20240318,134000,212171057,1058,1058,1058,1058,0
20240318,133900,212171057,1058,1058,1058,1058,1017
20240318,133800,211095071,1058,1059,1059,1058,2682
20240318,133700,208257482,1059,1058,1059,1057,1088
20240318,133600,207106368,1058,1053,1058,1053,518
20240318,133500,206560824,1059,1059,1059,1059,0
20240318,133400,206560824,1059,1059,1059,1059,3
20240318,133300,206557647,1054,1054,1054,1054,10
20240318,133200,206547107,1051,1051,1051,1051,73
20240318,133100,206470384,1055,1055,1055,1055,8
20240318,133000,206461944,1051,1056,1056,1051,267
20240318,132900,206180476,1059,1059,1059,1059,20
20240318,132800,206159296,1060,1051,1060,1051,933
20240318,132700,205176842,1050,1050,1050,1050,0
20240318,132600,205176842,1050,1049,1050,1049,12189
20240318,132500,192383570,1049,1049,1049,1049,280
20240318,132400,192089850,1049,1049,1049,1049,0
20240318,132300,192089850,1049,1049,1049,1049,1
20240318,132200,192088801,1049,1049,1049,1049,0
20240318,132100,192088801,1049,1049,1049,1049,0
20240318,132000,192088801,1049,1043,1049,1043,17
20240318,131900,192071064,1049,1049,1049,1049,7
20240318,131800,192063721,1044,1043,1044,1043,287
20240318,131700,191764323,1043,1043,1043,1043,650
20240318,131600,191086373,1043,1043,1043,1043,2
20240318,131500,191084287,1043,1043,1043,1043,10
20240318,131400,191073857,1044,1044,1044,1044,0
20240318,131300,191073857,1044,1044,1044,1044,0
20240318,131200,191073857,1044,1044,1044,1044,0
20240318,131100,191073857,1044,1044,1044,1044,1
20240318,131000,191072813,1044,1044,1044,1044,6
20240318,130900,191066549,1044,1044,1044,1044,32
20240318,130800,191033141,1051,1049,1051,1049,131
20240318,130700,190895620,1049,1049,1049,1049,0
20240318,130600,190895620,1049,1049,1049,1049,1
20240318,130500,190894571,1049,1049,1049,1049,0
20240318,130400,190894571,1049,1049,1049,1049,0
20240318,130300,190894571,1049,1049,1049,1049,1
20240318,130200,190893522,1039,1049,1049,1039,28
20240318,130100,190864160,1040,1040,1040,1040,0
20240318,130000,190864160,1040,1040,1040,1040,0
20240318,125900,190864160,1040,1040,1040,1040,1081
20240318,125800,189739920,1046,1046,1047,1046,1002
20240318,125700,188690828,1047,1046,1047,1046,711
20240318,125600,187946450,1047,1045,1047,1045,385
20240318,125500,187543850,1045,1045,1045,1045,3
20240318,125400,187540715,1044,1044,1044,1044,0
20240318,125300,187540715,1044,1044,1044,1044,10
20240318,125200,187530275,1044,1044,1044,1044,0
20240318,125100,187530275,1044,1044,1044,1044,95
20240318,125000,187431095,1047,1041,1047,1041,4658
20240318,124900,182577830,1042,1042,1042,1041,386
20240318,124800,182175856,1041,1045,1045,1041,6010
20240318,124700,175917175,1045,1045,1045,1045,358
20240318,124600,175543065,1045,1046,1046,1044,1290
20240318,124500,174195097,1046,1046,1046,1046,0
20240318,124400,174195097,1046,1046,1046,1046,200
20240318,124300,173985897,1046,1046,1046,1046,20
20240318,124200,173964977,1046,1049,1049,1046,295
20240318,124100,173656404,1046,1046,1046,1046,0
20240318,124000,173656404,1046,1046,1046,1046,0
20240318,123900,173656404,1046,1049,1049,1046,164
20240318,123800,173484374,1049,1050,1050,1049,45
20240318,123700,173437165,1051,1049,1051,1046,694
20240318,123600,172710971,1049,1049,1051,1049,533
20240318,123500,172150854,1049,1050,1051,1049,830
20240318,123400,171278587,1052,1051,1052,1051,6
20240318,123300,171272280,1051,1051,1051,1051,101
20240318,123200,171166129,1052,1052,1052,1052,41
20240318,123100,171122997,1052,1052,1052,1052,35
20240318,123000,171086177,1052,1052,1052,1052,114
20240318,122900,170966249,1050,1048,1050,1048,41
20240318,122800,170923235,1048,1048,1048,1048,1
20240318,122700,170922187,1050,1050,1050,1050,1
20240318,122600,170921137,1051,1050,1051,1049,61
20240318,122500,170857051,1052,1044,1053,1044,486
20240318,122400,170347060,1044,1044,1044,1044,104
20240318,122300,170238484,1044,1041,1044,1041,55
20240318,122200,170181217,1041,1041,1041,1041,50
20240318,122100,170129167,1041,1041,1041,1041,0
20240318,122000,170129167,1041,1041,1041,1041,0
20240318,121900,170129167,1041,1041,1041,1041,0
20240318,121800,170129167,1041,1041,1041,1041,31
20240318,121700,170096896,1050,1050,1050,1050,1
20240318,121600,170095846,1039,1044,1044,1039,407
20240318,121500,169672026,1044,1044,1044,1044,6
20240318,121400,169665762,1053,1053,1053,1053,0
20240318,121300,169665762,1053,1053,1053,1053,2
20240318,121200,169663656,1053,1053,1053,1053,1
20240318,121100,169662603,1057,1057,1057,1057,0
20240318,121000,169662603,1057,1057,1057,1057,0
20240318,120900,169662603,1057,1043,1057,1043,61
20240318,120800,169598938,1033,1057,1057,1033,8918
20240318,120700,160209302,1057,1062,1062,1057,9
20240318,120600,160199751,1064,1059,1065,1058,2353
20240318,120500,157705835,1059,1040,1059,1040,1081
20240318,120400,156578472,1040,1040,1040,1040,3
20240318,120300,156575352,1038,1038,1038,1038,6
20240318,120200,156569124,1038,1038,1038,1038,0
20240318,120100,156569124,1038,1038,1038,1038,166
20240318,120000,156396816,1038,1038,1038,1038,0
20240318,115900,156396816,1038,1034,1038,1032,2163
20240318,115800,154163262,1040,1040,1040,1040,3
20240318,115700,154160142,1034,1034,1034,1034,0
20240318,115600,154160142,1034,1037,1037,1034,1248
20240318,115500,152868775,1036,1036,1036,1036,0
20240318,115400,152868775,1036,1036,1036,1036,0
20240318,115300,152868775,1036,1036,1040,1036,101
20240318,115200,152764135,1040,1035,1040,1035,663
20240318,115100,152076630,1036,1036,1036,1036,0
20240318,115000,152076630,1036,1036,1036,1036,152
20240318,114900,151919158,1030,1038,1038,1030,6333
20240318,114800,145383881,1038,1040,1040,1038,93
20240318,114700,145287167,1041,1041,1041,1041,0
20240318,114600,145287167,1041,1041,1041,1041,0
20240318,114500,145287167,1041,1041,1041,1041,5
20240318,114400,145281962,1041,1041,1041,1041,0
20240318,114300,145281962,1041,1040,1041,1040,7
20240318,114200,145274679,1041,1040,1041,1040,10
20240318,114100,145264277,1041,1041,1041,1041,106
20240318,114000,145153931,1041,1041,1041,1040,110
20240318,113900,145039425,1040,1040,1040,1040,0
20240318,113800,145039425,1040,1040,1041,1040,4
20240318,113700,145035263,1040,1040,1041,1040,6
20240318,113600,145029021,1041,1041,1041,1041,200
20240318,113500,144820821,1041,1040,1041,1040,67
20240318,113400,144751089,1041,1040,1041,1040,48
20240318,113300,144701142,1041,1040,1041,1040,577
20240318,113200,144101061,1041,1041,1041,1041,0
20240318,113100,144101061,1041,1040,1041,1040,26
20240318,113000,144074020,1041,1041,1041,1041,0
20240318,112900,144074020,1041,1038,1041,1038,1745
20240318,112800,142262689,1038,1037,1038,1037,2070
20240318,112700,140114345,1037,1037,1037,1037,0
20240318,112600,140114345,1037,1037,1037,1037,0
20240318,112500,140114345,1037,1033,1037,1033,15
20240318,112400,140098829,1037,1037,1037,1037,96
20240318,112300,139999277,1037,1037,1037,1037,0
20240318,112200,139999277,1037,1037,1037,1037,5
20240318,112100,139994092,1038,1033,1038,1033,526
20240318,112000,139448399,1031,1031,1031,1031,0
20240318,111900,139448399,1031,1031,1031,1031,5
20240318,111800,139443244,1030,1030,1030,1030,0
20240318,111700,139443244,1030,1033,1033,1030,58
20240318,111600,139383501,1033,1030,1033,1030,1540
20240318,111500,137797184,1030,1030,1030,1030,30
20240318,111400,137766284,1030,1030,1030,1030,0
20240318,111300,137766284,1030,1030,1030,1030,0
20240318,111200,137766284,1030,1031,1031,1030,390
20240318,111100,137364394,1031,1032,1032,1031,3566
20240318,111000,133685696,1033,1033,1036,1033,2098
20240318,110900,131515570,1033,1033,1033,1033,0
20240318,110800,131515570,1033,1035,1035,1033,690
20240318,110700,130802253,1035,1036,1036,1035,12
20240318,110600,130789823,1038,1038,1038,1038,0
20240318,110500,130789823,1038,1038,1038,1038,0
20240318,110400,130789823,1038,1038,1038,1038,431
20240318,110300,130342445,1038,1038,1038,1038,68
20240318,110200,130271861,1038,1038,1038,1035,1866
20240318,110100,128335341,1038,1038,1038,1038,0
20240318,110000,128335341,1038,1038,1038,1038,0
20240318,105900,128335341,1038,1038,1038,1038,0
20240318,105800,128335341,1038,1038,1038,1038,3
20240318,105700,128332227,1038,1038,1038,1038,22
20240318,105600,128309391,1038,1038,1038,1038,68
20240318,105500,128238807,1038,1038,1040,1038,551
20240318,105400,127666867,1038,1041,1041,1038,1312
20240318,105300,126303277,1040,1040,1040,1040,6
20240318,105200,126297037,1041,1041,1041,1041,1
20240318,105100,126295996,1041,1041,1041,1041,0
20240318,105000,126295996,1041,1041,1041,1041,0
20240318,104900,126295996,1041,1041,1041,1041,0
20240318,104800,126295996,1041,1041,1041,1041,0
20240318,104700,126295996,1041,1041,1041,1041,613
20240318,104600,125657863,1042,1042,1042,1042,11
20240318,104500,125646401,1043,1043,1043,1043,1
20240318,104400,125645358,1042,1042,1042,1042,1
20240318,104300,125644316,1043,1041,1043,1041,59
20240318,104200,125582863,1043,1042,1043,1041,329
20240318,104100,125240368,1043,1041,1043,1041,458
20240318,104000,124762777,1043,1041,1043,1041,192
20240318,103900,124562903,1041,1044,1044,1041,1112
20240318,103800,123404291,1043,1044,1044,1043,13
20240318,103700,123390724,1044,1044,1044,1044,1624
20240318,103600,121695268,1044,1044,1044,1044,2
20240318,103500,121693180,1043,1043,1043,1043,0
20240318,103400,121693180,1043,1043,1043,1043,0
20240318,103300,121693180,1043,1043,1044,1043,30
20240318,103200,121661889,1043,1043,1043,1042,58
20240318,103100,121601403,1044,1042,1044,1042,182
20240318,103000,121411497,1042,1042,1042,1042,56
20240318,102900,121353145,1044,1042,1044,1042,571
20240318,102800,120757126,1044,1042,1044,1042,967
20240318,102700,119748181,1042,1041,1042,1041,13
20240318,102600,119734647,1042,1041,1042,1041,27
20240318,102500,119706532,1041,1041,1041,1041,317
20240318,102400,119376535,1041,1041,1042,1041,159
20240318,102300,119210875,1041,1041,1041,1041,20
20240318,102200,119190055,1042,1041,1042,1041,489
20240318,102100,118681005,1041,1044,1044,1038,82
20240318,102000,118595522,1044,1037,1045,1037,2025
20240318,101900,116493560,1037,1037,1037,1037,61
20240318,101800,116430303,1038,1039,1039,1037,946
20240318,101700,115448453,1038,1039,1039,1037,722
20240318,101600,114699093,1039,1037,1039,1037,1150
20240318,101500,113505427,1038,1037,1038,1037,953
20240318,101400,112516220,1037,1037,1037,1037,5
20240318,101300,112511035,1037,1037,1037,1036,138
20240318,101200,112367934,1036,1036,1036,1036,2
20240318,101100,112365862,1036,1037,1037,1036,22
20240318,101000,112343064,1037,1034,1037,1034,42
20240318,100900,112299612,1034,1033,1035,1033,392
20240318,100800,111893956,1033,1033,1033,1033,473
20240318,100700,111405347,1033,1033,1035,1033,229
20240318,100600,111168788,1033,1033,1033,1033,861
20240318,100500,110279375,1036,1036,1036,1032,154
20240318,100400,110120227,1037,1038,1038,1037,30
20240318,100300,110089089,1038,1038,1040,1038,213
20240318,100200,109867595,1041,1041,1041,1041,169
20240318,100100,109691666,1041,1041,1041,1041,2
20240318,100000,109689584,1038,1038,1038,1038,21
20240318,095900,109667786,1038,1040,1040,1038,5
20240318,095800,109662594,1041,1041,1041,1038,17
20240318,095700,109644909,1038,1038,1038,1038,104
20240318,095600,109536957,1038,1041,1041,1038,14
20240318,095500,109522417,1040,1040,1040,1040,7
20240318,095400,109515137,1041,1041,1041,1040,304
20240318,095300,109198957,1040,1041,1042,1040,1101
20240318,095200,108053026,1041,1041,1042,1041,1169
20240318,095100,106835509,1041,1039,1043,1038,1327
20240318,095000,105454347,1042,1043,1043,1042,131
20240318,094900,105317765,1043,1039,1043,1039,549
20240318,094800,104746847,1040,1035,1040,1030,1032
20240318,094700,103676917,1036,1036,1036,1030,258
20240318,094600,103410400,1036,1029,1036,1029,1213
20240318,094500,102161555,1028,1028,1028,1028,1035
20240318,094400,101097575,1026,1026,1026,1026,45
20240318,094300,101051405,1026,1026,1026,1026,2
20240318,094200,101049353,1028,1027,1028,1026,354
20240318,094100,100685444,1026,1026,1026,1025,393
20240318,094000,100282259,1028,1026,1028,1025,108
20240318,093900,100171526,1025,1026,1028,1025,1054
20240318,093800,99090632,1028,1028,1029,1028,12
20240318,093700,99078295,1025,1024,1025,1024,3263
20240318,093600,95733728,1025,1024,1029,1024,114
20240318,093500,95616876,1023,1026,1026,1023,925
20240318,093400,94669369,1029,1029,1029,1029,1
20240318,093300,94668340,1032,1026,1032,1026,421
20240318,093200,94236388,1024,1026,1026,1024,400
20240318,093100,93826188,1026,1026,1026,1026,520
20240318,093000,93292668,1026,1022,1026,1022,791
20240318,092900,92484047,1023,1024,1025,1023,2650
20240318,092800,89772837,1024,1026,1026,1024,10550
20240318,092700,78957168,1026,1028,1028,1026,7515
20240318,092600,71242821,1028,1028,1028,1028,101
20240318,092500,71138993,1028,1030,1030,1028,2242
20240318,092400,68832962,1029,1032,1032,1029,278
20240318,092300,68546822,1027,1028,1032,1027,666
20240318,092200,67862538,1028,1026,1028,1026,379
20240318,092100,67473399,1026,1026,1027,1026,2284
20240318,092000,65129740,1026,1026,1026,1026,455
20240318,091900,64662910,1026,1027,1027,1026,5772
20240318,091800,58738494,1027,1029,1029,1027,3771
20240318,091700,54864080,1032,1031,1032,1028,6474
20240318,091600,48193074,1032,1031,1032,1031,1289
20240318,091500,46863710,1032,1032,1032,1031,1186
20240318,091400,45639791,1032,1032,1033,1032,93
20240318,091300,45543799,1032,1031,1035,1031,484
20240318,091200,45044033,1031,1030,1036,1030,1478
20240318,091100,43520216,1030,1030,1031,1030,943
20240318,091000,42548868,1031,1030,1038,1030,264
20240318,090900,42275904,1030,1033,1033,1030,5422
20240318,090800,36687104,1033,1040,1040,1032,1490
20240318,090700,35148417,1032,1041,1041,1032,4559
20240318,090600,30433540,1040,1043,1043,1040,640
20240318,090500,29767150,1043,1043,1043,1043,105
20240318,090400,29657635,1051,1040,1051,1039,3803
20240318,090300,25704948,1039,1039,1056,1039,2648
20240318,090200,22946956,1039,1032,1040,1030,8243
20240318,090100,14384993,1030,1060,1060,1030,5113
20240318,090000,9031186,1069,1079,1080,1069,7425