KissMeData/006490/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,184700,277202651,1171,1171,1171,1171,1285
20240318,184600,277202651,1171,1171,1171,1171,0
20240318,184500,277202651,1171,1171,1171,1171,0
20240318,184400,277202651,1171,1171,1171,1171,0
20240318,184300,277202651,1171,1171,1171,1171,0
20240318,184200,277202651,1171,1171,1171,1171,0
20240318,184100,277202651,1171,1171,1171,1171,0
20240318,184000,277202651,1171,1171,1171,1171,0
20240318,183900,277202651,1171,1171,1171,1171,0
20240318,183800,277202651,1171,1171,1171,1171,0
20240318,183700,277202651,1171,1171,1171,1171,0
20240318,183600,277202651,1171,1171,1171,1171,0
20240318,183500,277202651,1171,1171,1171,1171,0
20240318,183400,277202651,1171,1171,1171,1171,0
20240318,183300,277202651,1171,1171,1171,1171,0
20240318,183200,277202651,1171,1171,1171,1171,0
20240318,183100,277202651,1171,1171,1171,1171,0
20240318,183000,277202651,1171,1171,1171,1171,0
20240318,182900,277202651,1171,1171,1171,1171,0
20240318,182800,277202651,1171,1171,1171,1171,0
20240318,182700,277202651,1171,1171,1171,1171,0
20240318,182600,277202651,1171,1171,1171,1171,0
20240318,182500,277202651,1171,1171,1171,1171,0
20240318,182400,277202651,1171,1171,1171,1171,0
20240318,182300,277202651,1171,1171,1171,1171,0
20240318,182200,277202651,1171,1171,1171,1171,0
20240318,182100,277202651,1171,1171,1171,1171,0
20240318,182000,277202651,1171,1171,1171,1171,0
20240318,181900,277202651,1171,1171,1171,1171,0
20240318,181800,277202651,1171,1171,1171,1171,0
20240318,181700,277202651,1171,1171,1171,1171,1285
20240318,181600,277202651,1171,1171,1171,1171,0
20240318,181500,277202651,1171,1171,1171,1171,0
20240318,181400,277202651,1171,1171,1171,1171,0
20240318,181300,277202651,1171,1171,1171,1171,0
20240318,181200,277202651,1171,1171,1171,1171,0
20240318,181100,277202651,1171,1171,1171,1171,0
20240318,181000,277202651,1171,1171,1171,1171,0
20240318,180900,277202651,1171,1171,1171,1171,0
20240318,180800,277202651,1171,1171,1171,1171,0
20240318,180700,277202651,1171,1171,1171,1171,0
20240318,180600,277202651,1171,1171,1171,1171,0
20240318,180500,277202651,1171,1171,1171,1171,0
20240318,180400,277202651,1171,1171,1171,1171,0
20240318,180300,277202651,1171,1171,1171,1171,0
20240318,180200,277202651,1171,1171,1171,1171,0
20240318,180100,277202651,1171,1171,1171,1171,0
20240318,180000,277202651,1171,1171,1171,1171,0
20240318,175900,277202651,1171,1171,1171,1171,0
20240318,175800,277202651,1171,1171,1171,1171,0
20240318,175700,277202651,1171,1171,1171,1171,0
20240318,175600,277202651,1171,1171,1171,1171,0
20240318,175500,277202651,1171,1171,1171,1171,0
20240318,175400,277202651,1171,1171,1171,1171,0
20240318,175300,277202651,1171,1171,1171,1171,0
20240318,175200,277202651,1171,1171,1171,1171,0
20240318,175100,277202651,1171,1171,1171,1171,0
20240318,175000,277202651,1171,1171,1171,1171,0
20240318,174900,277202651,1171,1171,1171,1171,0
20240318,174800,277202651,1171,1171,1171,1171,0
20240318,174700,277202651,1171,1171,1171,1171,1285
20240318,174600,277202651,1171,1171,1171,1171,0
20240318,174500,277202651,1171,1171,1171,1171,0
20240318,174400,277202651,1171,1171,1171,1171,0
20240318,174300,277202651,1171,1171,1171,1171,0
20240318,174200,277202651,1171,1171,1171,1171,0
20240318,174100,277202651,1171,1171,1171,1171,0
20240318,174000,277202651,1171,1171,1171,1171,0
20240318,173900,277202651,1171,1171,1171,1171,0
20240318,173800,277202651,1171,1171,1171,1171,0
20240318,173700,277202651,1171,1171,1171,1171,0
20240318,173600,277202651,1171,1171,1171,1171,0
20240318,173500,277202651,1171,1171,1171,1171,0
20240318,173400,277202651,1171,1171,1171,1171,0
20240318,173300,277202651,1171,1171,1171,1171,0
20240318,173200,277202651,1171,1171,1171,1171,0
20240318,173100,277202651,1171,1171,1171,1171,0
20240318,173000,277202651,1171,1171,1171,1171,0
20240318,172900,277202651,1171,1171,1171,1171,0
20240318,172800,277202651,1171,1171,1171,1171,0
20240318,172700,277202651,1171,1171,1171,1171,0
20240318,172600,277202651,1171,1171,1171,1171,0
20240318,172500,277202651,1171,1171,1171,1171,0
20240318,172400,277202651,1171,1171,1171,1171,0
20240318,172300,277202651,1171,1171,1171,1171,0
20240318,172200,277202651,1171,1171,1171,1171,0
20240318,172100,277202651,1171,1171,1171,1171,0
20240318,172000,277202651,1171,1171,1171,1171,0
20240318,171900,277202651,1171,1171,1171,1171,0
20240318,171800,277202651,1171,1171,1171,1171,0
20240318,171700,277202651,1171,1171,1171,1171,1285
20240318,171600,277202651,1171,1171,1171,1171,0
20240318,171500,277202651,1171,1171,1171,1171,0
20240318,171400,277202651,1171,1171,1171,1171,0
20240318,171300,277202651,1171,1171,1171,1171,0
20240318,171200,277202651,1171,1171,1171,1171,0
20240318,171100,277202651,1171,1171,1171,1171,0
20240318,171000,277202651,1171,1171,1171,1171,0
20240318,170900,277202651,1171,1171,1171,1171,0
20240318,170800,277202651,1171,1171,1171,1171,0
20240318,170700,277202651,1171,1171,1171,1171,0
20240318,170600,277202651,1171,1171,1171,1171,0
20240318,170500,277202651,1171,1171,1171,1171,0
20240318,170400,277202651,1171,1171,1171,1171,0
20240318,170300,277202651,1171,1171,1171,1171,0
20240318,170200,277202651,1171,1171,1171,1171,0
20240318,170100,277202651,1171,1171,1171,1171,0
20240318,170000,277202651,1171,1171,1171,1171,0
20240318,165900,277202651,1171,1171,1171,1171,0
20240318,165800,277202651,1171,1171,1171,1171,0
20240318,165700,277202651,1171,1171,1171,1171,0
20240318,165600,277202651,1171,1171,1171,1171,0
20240318,165500,277202651,1171,1171,1171,1171,0
20240318,165400,277202651,1171,1171,1171,1171,0
20240318,165300,277202651,1171,1171,1171,1171,0
20240318,165200,277202651,1171,1171,1171,1171,0
20240318,165100,277202651,1171,1171,1171,1171,0
20240318,165000,277202651,1171,1171,1171,1171,0
20240318,164900,277202651,1171,1171,1171,1171,0
20240318,164800,277202651,1171,1171,1171,1171,0
20240318,164700,277202651,1171,1171,1171,1171,1285
20240318,164600,277202651,1171,1171,1171,1171,0
20240318,164500,277202651,1171,1171,1171,1171,0
20240318,164400,277202651,1171,1171,1171,1171,0
20240318,164300,277202651,1171,1171,1171,1171,0
20240318,164200,277202651,1171,1171,1171,1171,0
20240318,164100,277202651,1171,1171,1171,1171,0
20240318,164000,277202651,1171,1171,1171,1171,0
20240318,163900,277202651,1171,1171,1171,1171,0
20240318,163800,277202651,1171,1171,1171,1171,0
20240318,163700,277202651,1171,1171,1171,1171,0
20240318,163600,277202651,1171,1171,1171,1171,0
20240318,163500,277202651,1171,1171,1171,1171,0
20240318,163400,277202651,1171,1171,1171,1171,0
20240318,163300,277202651,1171,1171,1171,1171,0
20240318,163200,277202651,1171,1171,1171,1171,0
20240318,163100,277202651,1171,1171,1171,1171,0
20240318,163000,277202651,1171,1171,1171,1171,0
20240318,162900,277202651,1171,1171,1171,1171,0
20240318,162800,277202651,1171,1171,1171,1171,0
20240318,162700,277202651,1171,1171,1171,1171,0
20240318,162600,277202651,1171,1171,1171,1171,0
20240318,162500,277202651,1171,1171,1171,1171,0
20240318,162400,277202651,1171,1171,1171,1171,0
20240318,162300,277202651,1171,1171,1171,1171,0
20240318,162200,277202651,1171,1171,1171,1171,0
20240318,162100,277202651,1171,1171,1171,1171,0
20240318,162000,277202651,1171,1171,1171,1171,0
20240318,161900,277202651,1171,1171,1171,1171,0
20240318,161800,277202651,1171,1171,1171,1171,0
20240318,161700,277202651,1171,1171,1171,1171,1285
20240318,161600,277202651,1171,1171,1171,1171,0
20240318,161500,277202651,1171,1171,1171,1171,0
20240318,161400,277202651,1171,1171,1171,1171,0
20240318,161300,277202651,1171,1171,1171,1171,0
20240318,161200,277202651,1171,1171,1171,1171,0
20240318,161100,277202651,1171,1171,1171,1171,0
20240318,161000,277202651,1171,1171,1171,1171,0
20240318,160900,277202651,1171,1171,1171,1171,0
20240318,160800,277202651,1171,1171,1171,1171,0
20240318,160700,277202651,1171,1171,1171,1171,0
20240318,160600,277202651,1171,1171,1171,1171,0
20240318,160500,277202651,1171,1171,1171,1171,0
20240318,160400,277202651,1171,1171,1171,1171,0
20240318,160300,277202651,1171,1171,1171,1171,0
20240318,160200,277202651,1171,1171,1171,1171,0
20240318,160100,277202651,1171,1171,1171,1171,0
20240318,160000,277202651,1171,1171,1171,1171,0
20240318,155900,277202651,1171,1171,1171,1171,0
20240318,155800,277202651,1171,1171,1171,1171,0
20240318,155700,277202651,1171,1171,1171,1171,0
20240318,155600,277202651,1171,1171,1171,1171,0
20240318,155500,277202651,1171,1171,1171,1171,0
20240318,155400,277202651,1171,1171,1171,1171,0
20240318,155300,277202651,1171,1171,1171,1171,0
20240318,155200,277202651,1171,1171,1171,1171,0
20240318,155100,277202651,1171,1171,1171,1171,0
20240318,155000,277202651,1171,1171,1171,1171,0
20240318,154900,277202651,1171,1171,1171,1171,0
20240318,154800,277202651,1171,1171,1171,1171,0
20240318,154700,277202651,1171,1171,1171,1171,1285
20240318,154600,277202651,1171,1171,1171,1171,0
20240318,154500,277202651,1171,1171,1171,1171,0
20240318,154400,277202651,1171,1171,1171,1171,0
20240318,154300,277202651,1171,1171,1171,1171,0
20240318,154200,277202651,1171,1171,1171,1171,0
20240318,154100,277202651,1171,1171,1171,1171,0
20240318,154000,277202651,1171,1171,1171,1171,0
20240318,153900,277202651,1171,1171,1171,1171,0
20240318,153800,277202651,1171,1171,1171,1171,0
20240318,153700,277202651,1171,1171,1171,1171,0
20240318,153600,277202651,1171,1171,1171,1171,0
20240318,153500,277202651,1171,1171,1171,1171,0
20240318,153400,277202651,1171,1171,1171,1171,0
20240318,153300,277202651,1171,1171,1171,1171,0
20240318,153200,277202651,1171,1171,1171,1171,0
20240318,153100,277202651,1171,1171,1171,1171,0
20240318,153000,277202651,1171,1171,1171,1171,1285
20240318,152900,275697916,1171,1171,1171,1171,0
20240318,152800,275697916,1171,1171,1171,1171,0
20240318,152700,275697916,1171,1171,1171,1171,0
20240318,152600,275697916,1171,1171,1171,1171,0
20240318,152500,275697916,1171,1171,1171,1171,0
20240318,152400,275697916,1171,1171,1171,1171,0
20240318,152300,275697916,1171,1171,1171,1171,0
20240318,152200,275697916,1171,1171,1171,1171,0
20240318,152100,275697916,1171,1171,1171,1171,0
20240318,152000,275697916,1171,1171,1171,1171,0
20240318,151900,275697916,1171,1171,1171,1171,136
20240318,151800,275538660,1172,1172,1172,1172,0
20240318,151700,275538660,1172,1172,1172,1172,0
20240318,151600,275538660,1172,1172,1172,1172,0
20240318,151500,275538660,1172,1172,1172,1172,0
20240318,151400,275538660,1172,1172,1172,1172,1
20240318,151300,275537488,1160,1167,1167,1160,15000
20240318,151200,258123453,1174,1174,1174,1174,1
20240318,151100,258122279,1165,1170,1170,1164,16045
20240318,151000,239423734,1175,1170,1175,1170,234
20240318,150900,239148799,1175,1175,1175,1175,0
20240318,150800,239148799,1175,1175,1175,1175,0
20240318,150700,239148799,1175,1175,1175,1175,1
20240318,150600,239147624,1168,1168,1168,1168,0
20240318,150500,239147624,1168,1172,1172,1168,1002
20240318,150400,237975023,1172,1174,1174,1172,71
20240318,150300,237891675,1174,1174,1174,1174,4
20240318,150200,237886979,1174,1174,1174,1174,128
20240318,150100,237736707,1174,1174,1174,1174,0
20240318,150000,237736707,1174,1174,1174,1174,0
20240318,145900,237736707,1174,1174,1174,1174,0
20240318,145800,237736707,1174,1174,1174,1174,0
20240318,145700,237736707,1174,1175,1175,1174,20
20240318,145600,237713212,1176,1176,1176,1176,100
20240318,145500,237595612,1176,1176,1176,1176,900
20240318,145400,236537212,1173,1176,1176,1173,2
20240318,145300,236534863,1176,1176,1176,1176,0
20240318,145200,236534863,1176,1176,1176,1176,0
20240318,145100,236534863,1176,1176,1176,1176,0
20240318,145000,236534863,1176,1176,1176,1176,0
20240318,144900,236534863,1176,1176,1176,1176,1372
20240318,144800,234921391,1175,1175,1175,1175,25
20240318,144700,234892016,1175,1175,1175,1175,0
20240318,144600,234892016,1175,1175,1175,1175,0
20240318,144500,234892016,1175,1175,1175,1175,3558
20240318,144400,230711366,1175,1175,1175,1175,100
20240318,144300,230593866,1175,1175,1175,1175,0
20240318,144200,230593866,1175,1175,1175,1175,0
20240318,144100,230593866,1175,1175,1175,1175,0
20240318,144000,230593866,1175,1175,1175,1175,200
20240318,143900,230358866,1170,1170,1170,1170,0
20240318,143800,230358866,1170,1170,1170,1170,0
20240318,143700,230358866,1170,1170,1170,1170,0
20240318,143600,230358866,1170,1170,1170,1170,0
20240318,143500,230358866,1170,1170,1170,1170,0
20240318,143400,230358866,1170,1170,1170,1170,200
20240318,143300,230124866,1175,1175,1175,1175,401
20240318,143200,229653691,1176,1176,1176,1176,0
20240318,143100,229653691,1176,1176,1176,1176,0
20240318,143000,229653691,1176,1175,1176,1175,2117
20240318,142900,227165191,1175,1174,1175,1174,1785
20240318,142800,225068294,1174,1173,1174,1173,11
20240318,142700,225055390,1173,1173,1173,1173,0
20240318,142600,225055390,1173,1173,1173,1173,0
20240318,142500,225055390,1173,1173,1173,1173,0
20240318,142400,225055390,1173,1173,1173,1173,15
20240318,142300,225037795,1170,1170,1170,1170,0
20240318,142200,225037795,1170,1170,1170,1170,1
20240318,142100,225036625,1175,1175,1175,1175,0
20240318,142000,225036625,1175,1175,1175,1175,0
20240318,141900,225036625,1175,1175,1175,1175,0
20240318,141800,225036625,1175,1174,1175,1174,2
20240318,141700,225034276,1174,1174,1174,1174,34
20240318,141600,224994360,1174,1174,1174,1174,0
20240318,141500,224994360,1174,1174,1174,1174,500
20240318,141400,224407360,1174,1174,1174,1174,0
20240318,141300,224407360,1174,1174,1174,1174,5
20240318,141200,224401490,1174,1174,1174,1174,0
20240318,141100,224401490,1174,1174,1174,1174,0
20240318,141000,224401490,1174,1174,1174,1174,0
20240318,140900,224401490,1174,1174,1174,1174,0
20240318,140800,224401490,1174,1174,1174,1174,0
20240318,140700,224401490,1174,1174,1174,1174,0
20240318,140600,224401490,1174,1169,1174,1169,976
20240318,140500,223260541,1169,1169,1169,1169,0
20240318,140400,223260541,1169,1169,1169,1169,2
20240318,140300,223258203,1168,1168,1168,1168,0
20240318,140200,223258203,1168,1168,1168,1168,0
20240318,140100,223258203,1168,1169,1169,1168,31
20240318,140000,223221965,1169,1169,1169,1169,0
20240318,135900,223221965,1169,1169,1169,1169,0
20240318,135800,223221965,1169,1169,1169,1169,0
20240318,135700,223221965,1169,1169,1169,1169,0
20240318,135600,223221965,1169,1169,1169,1169,4
20240318,135500,223217289,1169,1169,1169,1169,64
20240318,135400,223142473,1169,1169,1169,1169,62
20240318,135300,223069995,1169,1170,1170,1169,1161
20240318,135200,221712785,1169,1169,1169,1169,0
20240318,135100,221712785,1169,1169,1169,1169,0
20240318,135000,221712785,1169,1172,1172,1169,399
20240318,134900,221246250,1174,1174,1174,1174,0
20240318,134800,221246250,1174,1174,1174,1174,0
20240318,134700,221246250,1174,1174,1174,1174,0
20240318,134600,221246250,1174,1174,1174,1174,0
20240318,134500,221246250,1174,1174,1174,1174,0
20240318,134400,221246250,1174,1174,1174,1174,0
20240318,134300,221246250,1174,1174,1174,1174,0
20240318,134200,221246250,1174,1174,1174,1174,98
20240318,134100,221131198,1168,1174,1174,1168,110
20240318,134000,221002118,1174,1174,1174,1174,0
20240318,133900,221002118,1174,1174,1174,1174,1
20240318,133800,221000944,1168,1174,1174,1168,2001
20240318,133700,218663288,1174,1174,1174,1174,0
20240318,133600,218663288,1174,1174,1174,1174,0
20240318,133500,218663288,1174,1172,1174,1169,1117
20240318,133400,217357504,1175,1174,1175,1174,2
20240318,133300,217355155,1175,1174,1175,1174,100
20240318,133200,217237754,1175,1175,1175,1175,0
20240318,133100,217237754,1175,1175,1175,1175,425
20240318,133000,216738379,1176,1176,1176,1176,0
20240318,132900,216738379,1176,1176,1176,1176,1
20240318,132800,216737203,1169,1169,1169,1169,0
20240318,132700,216737203,1169,1169,1169,1169,0
20240318,132600,216737203,1169,1170,1170,1169,1500
20240318,132500,214983203,1176,1176,1176,1176,0
20240318,132400,214983203,1176,1176,1176,1176,0
20240318,132300,214983203,1176,1176,1176,1176,0
20240318,132200,214983203,1176,1176,1176,1176,0
20240318,132100,214983203,1176,1169,1176,1169,16201
20240318,132000,196044227,1169,1169,1169,1169,0
20240318,131900,196044227,1169,1169,1169,1169,0
20240318,131800,196044227,1169,1169,1169,1169,0
20240318,131700,196044227,1169,1169,1169,1169,8
20240318,131600,196034875,1176,1176,1176,1176,0
20240318,131500,196034875,1176,1175,1176,1175,19
20240318,131400,196012535,1176,1176,1176,1176,0
20240318,131300,196012535,1176,1176,1176,1176,0
20240318,131200,196012535,1176,1176,1176,1176,0
20240318,131100,196012535,1176,1176,1176,1176,1
20240318,131000,196011359,1169,1169,1169,1169,0
20240318,130900,196011359,1169,1170,1170,1169,1666
20240318,130800,194063661,1170,1171,1171,1170,450
20240318,130700,193536872,1177,1177,1177,1177,1
20240318,130600,193535695,1170,1178,1178,1170,401
20240318,130500,193066517,1170,1173,1173,1170,1545
20240318,130400,191257544,1180,1178,1180,1178,1825
20240318,130300,189104749,1170,1177,1177,1170,2129
20240318,130200,186610991,1179,1179,1179,1179,1000
20240318,130100,185431991,1178,1178,1178,1178,161
20240318,130000,185242333,1178,1178,1178,1178,100
20240318,125900,185124533,1181,1181,1181,1181,0
20240318,125800,185124533,1181,1178,1181,1171,6443
20240318,125700,177520979,1179,1179,1179,1179,0
20240318,125600,177520979,1179,1179,1179,1179,0
20240318,125500,177520979,1179,1177,1179,1176,21447
20240318,125400,152299294,1179,1177,1179,1176,266
20240318,125300,151986222,1176,1174,1176,1174,5953
20240318,125200,144986706,1174,1174,1174,1174,0
20240318,125100,144986706,1174,1174,1174,1174,0
20240318,125000,144986706,1174,1174,1174,1174,0
20240318,124900,144986706,1174,1170,1174,1170,77
20240318,124800,144896608,1170,1170,1170,1170,0
20240318,124700,144896608,1170,1173,1173,1170,76
20240318,124600,144807683,1174,1174,1174,1174,0
20240318,124500,144807683,1174,1174,1174,1174,3
20240318,124400,144804161,1173,1173,1173,1173,0
20240318,124300,144804161,1173,1174,1174,1173,46
20240318,124200,144750160,1174,1174,1174,1174,75
20240318,124100,144662110,1174,1174,1174,1174,11
20240318,124000,144649196,1174,1174,1174,1174,1070
20240318,123900,143393016,1174,1174,1174,1174,30
20240318,123800,143357796,1175,1175,1175,1175,0
20240318,123700,143357796,1175,1175,1175,1175,1
20240318,123600,143356621,1169,1176,1176,1169,5649
20240318,123500,136748482,1175,1176,1176,1175,103
20240318,123400,136627455,1176,1177,1177,1176,810
20240318,123300,135674894,1177,1178,1180,1177,1303
20240318,123200,134140637,1181,1181,1181,1181,0
20240318,123100,134140637,1181,1181,1181,1181,43
20240318,123000,134089854,1182,1182,1182,1182,0
20240318,122900,134089854,1182,1180,1182,1180,2100
20240318,122800,131611835,1180,1180,1180,1180,17
20240318,122700,131591775,1181,1181,1181,1180,3210
20240318,122600,127801865,1180,1173,1180,1173,6221
20240318,122500,120488806,1172,1169,1172,1169,2110
20240318,122400,118019239,1168,1168,1168,1168,5
20240318,122300,118013399,1165,1166,1166,1165,61
20240318,122200,117942319,1165,1165,1165,1165,0
20240318,122100,117942319,1165,1165,1165,1165,0
20240318,122000,117942319,1165,1165,1165,1165,0
20240318,121900,117942319,1165,1165,1165,1165,0
20240318,121800,117942319,1165,1166,1166,1165,400
20240318,121700,117476285,1168,1168,1168,1168,0
20240318,121600,117476285,1168,1168,1168,1168,949
20240318,121500,116367853,1165,1165,1165,1165,1
20240318,121400,116366688,1168,1168,1168,1168,337
20240318,121300,115973072,1168,1168,1168,1168,52
20240318,121200,115912336,1170,1168,1170,1168,12
20240318,121100,115898311,1168,1165,1169,1165,7378
20240318,121000,107273954,1168,1168,1168,1168,0
20240318,120900,107273954,1168,1168,1168,1168,0
20240318,120800,107273954,1168,1165,1168,1165,2019
20240318,120700,104916824,1164,1164,1164,1164,0
20240318,120600,104916824,1164,1162,1164,1162,3199
20240318,120500,101195480,1164,1164,1164,1164,0
20240318,120400,101195480,1164,1162,1164,1162,9943
20240318,120300,89640377,1162,1162,1162,1162,0
20240318,120200,89640377,1162,1162,1162,1162,0
20240318,120100,89640377,1162,1162,1162,1162,0
20240318,120000,89640377,1162,1162,1162,1162,0
20240318,115900,89640377,1162,1162,1162,1162,1
20240318,115800,89639215,1159,1159,1159,1159,0
20240318,115700,89639215,1159,1159,1159,1159,0
20240318,115600,89639215,1159,1159,1159,1159,5
20240318,115500,89633420,1159,1159,1159,1159,0
20240318,115400,89633420,1159,1159,1159,1159,0
20240318,115300,89633420,1159,1159,1159,1159,120
20240318,115200,89494340,1159,1159,1159,1159,880
20240318,115100,88474420,1159,1159,1159,1159,0
20240318,115000,88474420,1159,1159,1159,1159,0
20240318,114900,88474420,1159,1159,1159,1159,5
20240318,114800,88468625,1154,1154,1154,1154,0
20240318,114700,88468625,1154,1154,1154,1154,0
20240318,114600,88468625,1154,1154,1154,1154,150
20240318,114500,88295525,1155,1155,1155,1155,3000
20240318,114400,84830525,1155,1155,1155,1155,93
20240318,114300,84723110,1155,1155,1155,1155,4
20240318,114200,84718490,1155,1155,1155,1155,3
20240318,114100,84715025,1155,1155,1155,1155,0
20240318,114000,84715025,1155,1155,1155,1155,38
20240318,113900,84671135,1155,1155,1155,1155,0
20240318,113800,84671135,1155,1155,1155,1155,0
20240318,113700,84671135,1155,1155,1155,1155,2
20240318,113600,84668825,1155,1155,1155,1155,4
20240318,113500,84664205,1155,1155,1155,1155,1
20240318,113400,84663050,1155,1155,1155,1155,7
20240318,113300,84654965,1155,1155,1155,1155,2
20240318,113200,84652655,1155,1155,1155,1155,12
20240318,113100,84638795,1155,1155,1155,1155,5
20240318,113000,84633020,1155,1155,1155,1155,21
20240318,112900,84608765,1155,1155,1155,1155,0
20240318,112800,84608765,1155,1155,1155,1155,6
20240318,112700,84601835,1155,1155,1155,1155,0
20240318,112600,84601835,1155,1155,1155,1155,19
20240318,112500,84579890,1154,1154,1154,1154,82
20240318,112400,84485262,1155,1155,1155,1155,38
20240318,112300,84441372,1155,1155,1155,1155,0
20240318,112200,84441372,1155,1155,1155,1155,17
20240318,112100,84421737,1155,1155,1155,1155,116
20240318,112000,84287757,1155,1155,1155,1155,208
20240318,111900,84047517,1155,1155,1155,1155,3
20240318,111800,84044052,1155,1155,1155,1155,0
20240318,111700,84044052,1155,1155,1155,1155,301
20240318,111600,83696397,1159,1159,1159,1159,15
20240318,111500,83679012,1159,1159,1159,1159,0
20240318,111400,83679012,1159,1159,1159,1159,2
20240318,111300,83676694,1159,1159,1159,1159,0
20240318,111200,83676694,1159,1159,1159,1159,0
20240318,111100,83676694,1159,1159,1159,1159,1
20240318,111000,83675535,1159,1159,1159,1159,0
20240318,110900,83675535,1159,1159,1159,1159,0
20240318,110800,83675535,1159,1159,1159,1159,0
20240318,110700,83675535,1159,1154,1159,1154,55
20240318,110600,83612060,1153,1156,1156,1153,2045
20240318,110500,81251870,1162,1162,1162,1162,0
20240318,110400,81251870,1162,1162,1162,1162,0
20240318,110300,81251870,1162,1162,1162,1162,0
20240318,110200,81251870,1162,1162,1162,1162,0
20240318,110100,81251870,1162,1162,1162,1162,0
20240318,110000,81251870,1162,1162,1162,1162,0
20240318,105900,81251870,1162,1162,1162,1162,3
20240318,105800,81248384,1162,1161,1162,1161,2
20240318,105700,81246061,1162,1161,1162,1161,21
20240318,105600,81221677,1161,1159,1162,1159,9490
20240318,105500,70203867,1160,1160,1160,1160,1
20240318,105400,70202707,1160,1160,1160,1160,1201
20240318,105300,68809547,1160,1160,1160,1160,0
20240318,105200,68809547,1160,1160,1160,1160,1
20240318,105100,68808387,1159,1159,1159,1159,243
20240318,105000,68526750,1158,1158,1158,1158,100
20240318,104900,68410950,1159,1159,1159,1159,100
20240318,104800,68295050,1159,1159,1159,1159,0
20240318,104700,68295050,1159,1159,1159,1159,1
20240318,104600,68293891,1159,1159,1159,1159,1
20240318,104500,68292732,1160,1160,1160,1160,0
20240318,104400,68292732,1160,1157,1160,1157,2120
20240318,104300,65833662,1158,1158,1158,1158,0
20240318,104200,65833662,1158,1158,1158,1158,0
20240318,104100,65833662,1158,1158,1158,1158,0
20240318,104000,65833662,1158,1158,1158,1158,0
20240318,103900,65833662,1158,1158,1158,1158,1
20240318,103800,65832504,1160,1155,1160,1155,301
20240318,103700,65484110,1153,1153,1153,1153,0
20240318,103600,65484110,1153,1153,1153,1153,0
20240318,103500,65484110,1153,1153,1153,1153,11
20240318,103400,65471427,1153,1153,1153,1153,4
20240318,103300,65466815,1154,1154,1154,1154,300
20240318,103200,65120615,1154,1154,1154,1154,11
20240318,103100,65107921,1155,1155,1155,1155,0
20240318,103000,65107921,1155,1155,1155,1155,0
20240318,102900,65107921,1155,1155,1155,1155,0
20240318,102800,65107921,1155,1155,1155,1155,0
20240318,102700,65107921,1155,1155,1155,1155,1
20240318,102600,65106766,1156,1156,1156,1156,0
20240318,102500,65106766,1156,1155,1156,1155,187
20240318,102400,64890624,1155,1155,1155,1155,1
20240318,102300,64889469,1150,1156,1156,1150,700
20240318,102200,64083858,1156,1156,1156,1156,1
20240318,102100,64082702,1156,1150,1156,1150,161
20240318,102000,63897522,1150,1151,1151,1150,810
20240318,101900,62966002,1150,1150,1150,1150,0
20240318,101800,62966002,1150,1150,1150,1150,0
20240318,101700,62966002,1150,1155,1155,1150,1168
20240318,101600,61620242,1158,1157,1158,1157,2
20240318,101500,61617927,1154,1154,1154,1154,0
20240318,101400,61617927,1154,1154,1154,1154,0
20240318,101300,61617927,1154,1155,1155,1154,178
20240318,101200,61412401,1155,1158,1158,1155,172
20240318,101100,61213630,1158,1158,1158,1158,0
20240318,101000,61213630,1158,1158,1158,1158,0
20240318,100900,61213630,1158,1158,1158,1158,10
20240318,100800,61202050,1158,1158,1158,1158,0
20240318,100700,61202050,1158,1158,1158,1158,20
20240318,100600,61178890,1159,1159,1159,1159,0
20240318,100500,61178890,1159,1158,1159,1158,14
20240318,100400,61162672,1158,1152,1158,1152,106
20240318,100300,61040554,1159,1159,1159,1159,0
20240318,100200,61040554,1159,1159,1159,1159,0
20240318,100100,61040554,1159,1159,1159,1159,0
20240318,100000,61040554,1159,1159,1159,1159,60
20240318,095900,60971014,1160,1160,1160,1160,0
20240318,095800,60971014,1160,1160,1160,1160,0
20240318,095700,60971014,1160,1152,1161,1152,20001
20240318,095600,37805454,1152,1152,1152,1152,301
20240318,095500,37458702,1149,1149,1149,1149,1000
20240318,095400,36309702,1149,1152,1152,1149,4960
20240318,095300,30610644,1152,1150,1152,1150,12
20240318,095200,30596834,1152,1152,1152,1152,0
20240318,095100,30596834,1152,1152,1152,1152,0
20240318,095000,30596834,1152,1152,1152,1152,0
20240318,094900,30596834,1152,1152,1152,1152,0
20240318,094800,30596834,1152,1152,1152,1152,5
20240318,094700,30591074,1152,1152,1152,1152,0
20240318,094600,30591074,1152,1152,1152,1152,20
20240318,094500,30568034,1152,1152,1152,1152,0
20240318,094400,30568034,1152,1152,1152,1152,0
20240318,094300,30568034,1152,1150,1152,1150,3000
20240318,094200,27112044,1150,1151,1151,1150,596
20240318,094100,26426138,1152,1152,1152,1152,2
20240318,094000,26423834,1152,1152,1152,1152,0
20240318,093900,26423834,1152,1152,1152,1152,0
20240318,093800,26423834,1152,1152,1152,1152,10
20240318,093700,26412314,1151,1151,1151,1151,0
20240318,093600,26412314,1151,1151,1151,1151,24
20240318,093500,26384690,1151,1151,1151,1151,68
20240318,093400,26306422,1149,1149,1149,1149,664
20240318,093300,25543486,1149,1149,1149,1149,10
20240318,093200,25531996,1148,1148,1148,1148,0
20240318,093100,25531996,1148,1148,1148,1148,10
20240318,093000,25520516,1148,1148,1148,1148,147
20240318,092900,25351760,1148,1148,1148,1148,142
20240318,092800,25188744,1149,1151,1151,1149,3870
20240318,092700,20742112,1151,1151,1151,1151,3
20240318,092600,20738659,1151,1149,1151,1149,115
20240318,092500,20606424,1149,1149,1151,1149,69
20240318,092400,20527141,1149,1149,1151,1149,1707
20240318,092300,18565796,1149,1149,1149,1149,100
20240318,092200,18450896,1152,1152,1152,1152,1606
20240318,092100,16600784,1152,1152,1152,1152,40
20240318,092000,16554704,1152,1152,1152,1152,4
20240318,091900,16550096,1148,1148,1148,1148,0
20240318,091800,16550096,1148,1148,1148,1148,540
20240318,091700,15930176,1149,1149,1149,1149,0
20240318,091600,15930176,1149,1150,1150,1149,1111
20240318,091500,14653623,1155,1155,1155,1155,0
20240318,091400,14653623,1155,1155,1155,1155,1
20240318,091300,14652468,1149,1150,1150,1149,100
20240318,091200,14537560,1149,1149,1149,1149,0
20240318,091100,14537560,1149,1149,1149,1149,0
20240318,091000,14537560,1149,1149,1149,1149,1
20240318,090900,14536411,1148,1148,1148,1148,0
20240318,090800,14536411,1148,1148,1148,1148,0
20240318,090700,14536411,1148,1148,1148,1148,95
20240318,090600,14427351,1157,1157,1157,1157,1
20240318,090500,14426194,1146,1146,1146,1146,0
20240318,090400,14426194,1146,1157,1159,1146,320
20240318,090300,14058999,1157,1152,1157,1152,11
20240318,090200,14046302,1143,1149,1149,1143,1077
20240318,090100,12809713,1152,1147,1152,1145,10803
20240318,090000,409479,1147,1147,1147,1147,357