KissMeData/032080/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,191200,71427406,1453,1453,1453,1453,2093
20240318,191100,71427406,1453,1453,1453,1453,0
20240318,191000,71427406,1453,1453,1453,1453,0
20240318,190900,71427406,1453,1453,1453,1453,0
20240318,190800,71427406,1453,1453,1453,1453,0
20240318,190700,71427406,1453,1453,1453,1453,0
20240318,190600,71427406,1453,1453,1453,1453,0
20240318,190500,71427406,1453,1453,1453,1453,0
20240318,190400,71427406,1453,1453,1453,1453,0
20240318,190300,71427406,1453,1453,1453,1453,0
20240318,190200,71427406,1453,1453,1453,1453,0
20240318,190100,71427406,1453,1453,1453,1453,0
20240318,190000,71427406,1453,1453,1453,1453,0
20240318,185900,71427406,1453,1453,1453,1453,0
20240318,185800,71427406,1453,1453,1453,1453,0
20240318,185700,71427406,1453,1453,1453,1453,0
20240318,185600,71427406,1453,1453,1453,1453,0
20240318,185500,71427406,1453,1453,1453,1453,0
20240318,185400,71427406,1453,1453,1453,1453,0
20240318,185300,71427406,1453,1453,1453,1453,0
20240318,185200,71427406,1453,1453,1453,1453,0
20240318,185100,71427406,1453,1453,1453,1453,0
20240318,185000,71427406,1453,1453,1453,1453,0
20240318,184900,71427406,1453,1453,1453,1453,0
20240318,184800,71427406,1453,1453,1453,1453,0
20240318,184700,71427406,1453,1453,1453,1453,0
20240318,184600,71427406,1453,1453,1453,1453,0
20240318,184500,71427406,1453,1453,1453,1453,0
20240318,184400,71427406,1453,1453,1453,1453,0
20240318,184300,71427406,1453,1453,1453,1453,0
20240318,184200,71427406,1453,1453,1453,1453,2093
20240318,184100,71427406,1453,1453,1453,1453,0
20240318,184000,71427406,1453,1453,1453,1453,0
20240318,183900,71427406,1453,1453,1453,1453,0
20240318,183800,71427406,1453,1453,1453,1453,0
20240318,183700,71427406,1453,1453,1453,1453,0
20240318,183600,71427406,1453,1453,1453,1453,0
20240318,183500,71427406,1453,1453,1453,1453,0
20240318,183400,71427406,1453,1453,1453,1453,0
20240318,183300,71427406,1453,1453,1453,1453,0
20240318,183200,71427406,1453,1453,1453,1453,0
20240318,183100,71427406,1453,1453,1453,1453,0
20240318,183000,71427406,1453,1453,1453,1453,0
20240318,182900,71427406,1453,1453,1453,1453,0
20240318,182800,71427406,1453,1453,1453,1453,0
20240318,182700,71427406,1453,1453,1453,1453,0
20240318,182600,71427406,1453,1453,1453,1453,0
20240318,182500,71427406,1453,1453,1453,1453,0
20240318,182400,71427406,1453,1453,1453,1453,0
20240318,182300,71427406,1453,1453,1453,1453,0
20240318,182200,71427406,1453,1453,1453,1453,0
20240318,182100,71427406,1453,1453,1453,1453,0
20240318,182000,71427406,1453,1453,1453,1453,0
20240318,181900,71427406,1453,1453,1453,1453,0
20240318,181800,71427406,1453,1453,1453,1453,0
20240318,181700,71427406,1453,1453,1453,1453,0
20240318,181600,71427406,1453,1453,1453,1453,0
20240318,181500,71427406,1453,1453,1453,1453,0
20240318,181400,71427406,1453,1453,1453,1453,0
20240318,181300,71427406,1453,1453,1453,1453,0
20240318,181200,71427406,1453,1453,1453,1453,2093
20240318,181100,71427406,1453,1453,1453,1453,0
20240318,181000,71427406,1453,1453,1453,1453,0
20240318,180900,71427406,1453,1453,1453,1453,0
20240318,180800,71427406,1453,1453,1453,1453,0
20240318,180700,71427406,1453,1453,1453,1453,0
20240318,180600,71427406,1453,1453,1453,1453,0
20240318,180500,71427406,1453,1453,1453,1453,0
20240318,180400,71427406,1453,1453,1453,1453,0
20240318,180300,71427406,1453,1453,1453,1453,0
20240318,180200,71427406,1453,1453,1453,1453,0
20240318,180100,71427406,1453,1453,1453,1453,0
20240318,180000,71427406,1453,1453,1453,1453,0
20240318,175900,71427406,1453,1453,1453,1453,0
20240318,175800,71427406,1453,1453,1453,1453,0
20240318,175700,71427406,1453,1453,1453,1453,0
20240318,175600,71427406,1453,1453,1453,1453,0
20240318,175500,71427406,1453,1453,1453,1453,0
20240318,175400,71427406,1453,1453,1453,1453,0
20240318,175300,71427406,1453,1453,1453,1453,0
20240318,175200,71427406,1453,1453,1453,1453,0
20240318,175100,71427406,1453,1453,1453,1453,0
20240318,175000,71427406,1453,1453,1453,1453,0
20240318,174900,71427406,1453,1453,1453,1453,0
20240318,174800,71427406,1453,1453,1453,1453,0
20240318,174700,71427406,1453,1453,1453,1453,0
20240318,174600,71427406,1453,1453,1453,1453,0
20240318,174500,71427406,1453,1453,1453,1453,0
20240318,174400,71427406,1453,1453,1453,1453,0
20240318,174300,71427406,1453,1453,1453,1453,0
20240318,174200,71427406,1453,1453,1453,1453,2093
20240318,174100,71427406,1453,1453,1453,1453,0
20240318,174000,71427406,1453,1453,1453,1453,0
20240318,173900,71427406,1453,1453,1453,1453,0
20240318,173800,71427406,1453,1453,1453,1453,0
20240318,173700,71427406,1453,1453,1453,1453,0
20240318,173600,71427406,1453,1453,1453,1453,0
20240318,173500,71427406,1453,1453,1453,1453,0
20240318,173400,71427406,1453,1453,1453,1453,0
20240318,173300,71427406,1453,1453,1453,1453,0
20240318,173200,71427406,1453,1453,1453,1453,0
20240318,173100,71427406,1453,1453,1453,1453,0
20240318,173000,71427406,1453,1453,1453,1453,0
20240318,172900,71427406,1453,1453,1453,1453,0
20240318,172800,71427406,1453,1453,1453,1453,0
20240318,172700,71427406,1453,1453,1453,1453,0
20240318,172600,71427406,1453,1453,1453,1453,0
20240318,172500,71427406,1453,1453,1453,1453,0
20240318,172400,71427406,1453,1453,1453,1453,0
20240318,172300,71427406,1453,1453,1453,1453,0
20240318,172200,71427406,1453,1453,1453,1453,0
20240318,172100,71427406,1453,1453,1453,1453,0
20240318,172000,71427406,1453,1453,1453,1453,0
20240318,171900,71427406,1453,1453,1453,1453,0
20240318,171800,71427406,1453,1453,1453,1453,0
20240318,171700,71427406,1453,1453,1453,1453,0
20240318,171600,71427406,1453,1453,1453,1453,0
20240318,171500,71427406,1453,1453,1453,1453,0
20240318,171400,71427406,1453,1453,1453,1453,0
20240318,171300,71427406,1453,1453,1453,1453,0
20240318,171200,71427406,1453,1453,1453,1453,2093
20240318,171100,71427406,1453,1453,1453,1453,0
20240318,171000,71427406,1453,1453,1453,1453,0
20240318,170900,71427406,1453,1453,1453,1453,0
20240318,170800,71427406,1453,1453,1453,1453,0
20240318,170700,71427406,1453,1453,1453,1453,0
20240318,170600,71427406,1453,1453,1453,1453,0
20240318,170500,71427406,1453,1453,1453,1453,0
20240318,170400,71427406,1453,1453,1453,1453,0
20240318,170300,71427406,1453,1453,1453,1453,0
20240318,170200,71427406,1453,1453,1453,1453,0
20240318,170100,71427406,1453,1453,1453,1453,0
20240318,170000,71427406,1453,1453,1453,1453,0
20240318,165900,71427406,1453,1453,1453,1453,0
20240318,165800,71427406,1453,1453,1453,1453,0
20240318,165700,71427406,1453,1453,1453,1453,0
20240318,165600,71427406,1453,1453,1453,1453,0
20240318,165500,71427406,1453,1453,1453,1453,0
20240318,165400,71427406,1453,1453,1453,1453,0
20240318,165300,71427406,1453,1453,1453,1453,0
20240318,165200,71427406,1453,1453,1453,1453,0
20240318,165100,71427406,1453,1453,1453,1453,0
20240318,165000,71427406,1453,1453,1453,1453,0
20240318,164900,71427406,1453,1453,1453,1453,0
20240318,164800,71427406,1453,1453,1453,1453,0
20240318,164700,71427406,1453,1453,1453,1453,0
20240318,164600,71427406,1453,1453,1453,1453,0
20240318,164500,71427406,1453,1453,1453,1453,0
20240318,164400,71427406,1453,1453,1453,1453,0
20240318,164300,71427406,1453,1453,1453,1453,0
20240318,164200,71427406,1453,1453,1453,1453,2093
20240318,164100,71427406,1453,1453,1453,1453,0
20240318,164000,71427406,1453,1453,1453,1453,0
20240318,163900,71427406,1453,1453,1453,1453,0
20240318,163800,71427406,1453,1453,1453,1453,0
20240318,163700,71427406,1453,1453,1453,1453,0
20240318,163600,71427406,1453,1453,1453,1453,0
20240318,163500,71427406,1453,1453,1453,1453,0
20240318,163400,71427406,1453,1453,1453,1453,0
20240318,163300,71427406,1453,1453,1453,1453,0
20240318,163200,71427406,1453,1453,1453,1453,0
20240318,163100,71427406,1453,1453,1453,1453,0
20240318,163000,71427406,1453,1453,1453,1453,0
20240318,162900,71427406,1453,1453,1453,1453,0
20240318,162800,71427406,1453,1453,1453,1453,0
20240318,162700,71427406,1453,1453,1453,1453,0
20240318,162600,71427406,1453,1453,1453,1453,0
20240318,162500,71427406,1453,1453,1453,1453,0
20240318,162400,71427406,1453,1453,1453,1453,0
20240318,162300,71427406,1453,1453,1453,1453,0
20240318,162200,71427406,1453,1453,1453,1453,0
20240318,162100,71427406,1453,1453,1453,1453,0
20240318,162000,71427406,1453,1453,1453,1453,0
20240318,161900,71427406,1453,1453,1453,1453,0
20240318,161800,71427406,1453,1453,1453,1453,0
20240318,161700,71427406,1453,1453,1453,1453,0
20240318,161600,71427406,1453,1453,1453,1453,0
20240318,161500,71427406,1453,1453,1453,1453,0
20240318,161400,71427406,1453,1453,1453,1453,0
20240318,161300,71427406,1453,1453,1453,1453,0
20240318,161200,71427406,1453,1453,1453,1453,2093
20240318,161100,71427406,1453,1453,1453,1453,0
20240318,161000,71427406,1453,1453,1453,1453,0
20240318,160900,71427406,1453,1453,1453,1453,0
20240318,160800,71427406,1453,1453,1453,1453,0
20240318,160700,71427406,1453,1453,1453,1453,0
20240318,160600,71427406,1453,1453,1453,1453,0
20240318,160500,71427406,1453,1453,1453,1453,0
20240318,160400,71427406,1453,1453,1453,1453,0
20240318,160300,71427406,1453,1453,1453,1453,0
20240318,160200,71427406,1453,1453,1453,1453,0
20240318,160100,71427406,1453,1453,1453,1453,0
20240318,160000,71427406,1453,1453,1453,1453,0
20240318,155900,71427406,1453,1453,1453,1453,0
20240318,155800,71427406,1453,1453,1453,1453,0
20240318,155700,71427406,1453,1453,1453,1453,0
20240318,155600,71427406,1453,1453,1453,1453,0
20240318,155500,71427406,1453,1453,1453,1453,0
20240318,155400,71427406,1453,1453,1453,1453,0
20240318,155300,71427406,1453,1453,1453,1453,0
20240318,155200,71427406,1453,1453,1453,1453,0
20240318,155100,71427406,1453,1453,1453,1453,0
20240318,155000,71427406,1453,1453,1453,1453,0
20240318,154900,71427406,1453,1453,1453,1453,0
20240318,154800,71427406,1453,1453,1453,1453,0
20240318,154700,71427406,1453,1453,1453,1453,0
20240318,154600,71427406,1453,1453,1453,1453,0
20240318,154500,71427406,1453,1453,1453,1453,0
20240318,154400,71427406,1453,1453,1453,1453,0
20240318,154300,71427406,1453,1453,1453,1453,0
20240318,154200,71427406,1453,1453,1453,1453,2093
20240318,154100,71427406,1453,1453,1453,1453,0
20240318,154000,71427406,1453,1453,1453,1453,0
20240318,153900,71427406,1453,1453,1453,1453,0
20240318,153800,71427406,1453,1453,1453,1453,0
20240318,153700,71427406,1453,1453,1453,1453,0
20240318,153600,71427406,1453,1453,1453,1453,0
20240318,153500,71427406,1453,1453,1453,1453,0
20240318,153400,71427406,1453,1453,1453,1453,0
20240318,153300,71427406,1453,1453,1453,1453,0
20240318,153200,71427406,1453,1453,1453,1453,0
20240318,153100,71427406,1453,1453,1453,1453,0
20240318,153000,71427406,1453,1453,1453,1453,2093
20240318,152900,68386277,1453,1453,1453,1453,0
20240318,152800,68386277,1453,1453,1453,1453,0
20240318,152700,68386277,1453,1453,1453,1453,0
20240318,152600,68386277,1453,1453,1453,1453,0
20240318,152500,68386277,1453,1453,1453,1453,0
20240318,152400,68386277,1453,1453,1453,1453,0
20240318,152300,68386277,1453,1453,1453,1453,0
20240318,152200,68386277,1453,1453,1453,1453,0
20240318,152100,68386277,1453,1453,1453,1453,0
20240318,152000,68386277,1453,1453,1453,1453,0
20240318,151900,68386277,1453,1449,1453,1449,761
20240318,151800,67283566,1449,1449,1453,1446,1919
20240318,151700,64506255,1449,1448,1449,1447,647
20240318,151600,63570033,1453,1453,1453,1453,0
20240318,151500,63570033,1453,1449,1453,1449,202
20240318,151400,63277331,1449,1448,1453,1447,1205
20240318,151300,61532471,1447,1449,1453,1447,2024
20240318,151200,58602413,1449,1449,1453,1448,755
20240318,151100,57508969,1449,1449,1449,1449,172
20240318,151000,57259741,1453,1449,1454,1449,522
20240318,150900,56503350,1449,1449,1449,1449,25
20240318,150800,56467125,1449,1449,1449,1449,53
20240318,150700,56390328,1449,1450,1450,1449,617
20240318,150600,55496285,1454,1454,1454,1454,0
20240318,150500,55496285,1454,1450,1454,1450,2
20240318,150400,55493381,1454,1454,1454,1454,0
20240318,150300,55493381,1454,1454,1454,1454,1
20240318,150200,55491927,1453,1450,1453,1450,86
20240318,150100,55367224,1450,1450,1450,1450,1
20240318,150000,55365774,1450,1450,1450,1450,12
20240318,145900,55348374,1450,1450,1450,1450,36
20240318,145800,55296174,1450,1450,1450,1450,0
20240318,145700,55296174,1450,1450,1450,1450,22
20240318,145600,55264274,1450,1449,1450,1449,75
20240318,145500,55155526,1450,1451,1451,1450,526
20240318,145400,54392714,1454,1454,1454,1454,0
20240318,145300,54392714,1454,1454,1454,1454,1
20240318,145200,54391260,1454,1454,1454,1454,0
20240318,145100,54391260,1454,1454,1454,1454,0
20240318,145000,54391260,1454,1454,1454,1454,0
20240318,144900,54391260,1454,1451,1454,1451,3
20240318,144800,54386904,1454,1454,1454,1454,1
20240318,144700,54385450,1454,1454,1454,1454,0
20240318,144600,54385450,1454,1454,1454,1454,0
20240318,144500,54385450,1454,1454,1454,1454,0
20240318,144400,54385450,1454,1454,1454,1454,0
20240318,144300,54385450,1454,1454,1454,1454,2
20240318,144200,54382542,1455,1455,1455,1455,0
20240318,144100,54382542,1455,1455,1455,1455,0
20240318,144000,54382542,1455,1455,1455,1455,0
20240318,143900,54382542,1455,1452,1455,1451,112
20240318,143800,54220014,1456,1456,1456,1456,0
20240318,143700,54220014,1456,1456,1456,1456,6
20240318,143600,54211278,1456,1456,1456,1456,0
20240318,143500,54211278,1456,1456,1456,1456,4
20240318,143400,54205454,1456,1456,1456,1456,0
20240318,143300,54205454,1456,1456,1456,1456,0
20240318,143200,54205454,1456,1456,1456,1456,0
20240318,143100,54205454,1456,1456,1456,1450,3
20240318,143000,54201092,1450,1453,1456,1450,14
20240318,142900,54180729,1452,1452,1452,1452,1243
20240318,142800,52375893,1452,1452,1452,1452,1
20240318,142700,52374441,1452,1452,1452,1452,0
20240318,142600,52374441,1452,1452,1452,1452,0
20240318,142500,52374441,1452,1452,1452,1452,0
20240318,142400,52374441,1452,1450,1452,1450,2
20240318,142300,52371539,1450,1450,1450,1450,6
20240318,142200,52362839,1452,1452,1452,1452,0
20240318,142100,52362839,1452,1452,1452,1452,0
20240318,142000,52362839,1452,1452,1452,1452,1
20240318,141900,52361387,1452,1452,1452,1452,0
20240318,141800,52361387,1452,1452,1452,1450,4
20240318,141700,52355582,1451,1452,1452,1450,302
20240318,141600,51917380,1451,1451,1451,1451,300
20240318,141500,51482080,1451,1452,1452,1451,14
20240318,141400,51461755,1456,1456,1456,1456,0
20240318,141300,51461755,1456,1456,1456,1456,0
20240318,141200,51461755,1456,1455,1456,1455,12
20240318,141100,51444294,1456,1456,1456,1456,0
20240318,141000,51444294,1456,1456,1456,1456,0
20240318,140900,51444294,1456,1456,1456,1456,0
20240318,140800,51444294,1456,1456,1456,1456,0
20240318,140700,51444294,1456,1455,1456,1455,19
20240318,140600,51416648,1455,1452,1455,1452,2
20240318,140500,51413741,1455,1455,1455,1455,1
20240318,140400,51412286,1452,1455,1456,1452,6
20240318,140300,51403567,1456,1456,1456,1456,0
20240318,140200,51403567,1456,1456,1456,1451,64
20240318,140100,51310693,1456,1456,1456,1456,0
20240318,140000,51310693,1456,1451,1456,1451,2
20240318,135900,51307786,1457,1457,1457,1457,0
20240318,135800,51307786,1457,1451,1457,1451,2
20240318,135700,51304878,1460,1450,1460,1450,362
20240318,135600,50777781,1455,1453,1455,1450,11
20240318,135500,50761817,1464,1455,1464,1448,2068
20240318,135400,47755723,1455,1451,1455,1451,12
20240318,135300,47738307,1455,1453,1455,1450,32
20240318,135200,47691884,1455,1455,1455,1455,0
20240318,135100,47691884,1455,1455,1455,1455,0
20240318,135000,47691884,1455,1455,1455,1455,1
20240318,134900,47690429,1458,1458,1458,1458,2
20240318,134800,47687513,1463,1463,1463,1463,0
20240318,134700,47687513,1463,1449,1464,1448,446
20240318,134600,47039659,1455,1450,1455,1448,2438
20240318,134500,43500841,1450,1450,1450,1450,63
20240318,134400,43409491,1453,1453,1453,1453,0
20240318,134300,43409491,1453,1451,1453,1451,2
20240318,134200,43406587,1453,1453,1453,1453,0
20240318,134100,43406587,1453,1453,1453,1453,0
20240318,134000,43406587,1453,1453,1453,1453,0
20240318,133900,43406587,1453,1453,1453,1453,0
20240318,133800,43406587,1453,1453,1453,1453,8
20240318,133700,43394963,1453,1453,1453,1453,0
20240318,133600,43394963,1453,1453,1453,1453,0
20240318,133500,43394963,1453,1453,1453,1453,0
20240318,133400,43394963,1453,1453,1453,1453,0
20240318,133300,43394963,1453,1453,1453,1453,0
20240318,133200,43394963,1453,1453,1453,1453,0
20240318,133100,43394963,1453,1453,1453,1453,0
20240318,133000,43394963,1453,1450,1453,1449,501
20240318,132900,42668707,1453,1450,1453,1450,223
20240318,132800,42345354,1453,1453,1453,1453,0
20240318,132700,42345354,1453,1453,1453,1453,0
20240318,132600,42345354,1453,1453,1453,1453,0
20240318,132500,42345354,1453,1450,1453,1450,223
20240318,132400,42022001,1454,1454,1454,1454,0
20240318,132300,42022001,1454,1454,1454,1454,0
20240318,132200,42022001,1454,1454,1454,1454,0
20240318,132100,42022001,1454,1454,1454,1454,0
20240318,132000,42022001,1454,1454,1454,1454,0
20240318,131900,42022001,1454,1454,1454,1454,0
20240318,131800,42022001,1454,1454,1454,1454,5
20240318,131700,42014731,1454,1454,1454,1454,0
20240318,131600,42014731,1454,1454,1454,1454,0
20240318,131500,42014731,1454,1454,1454,1454,0
20240318,131400,42014731,1454,1454,1454,1454,0
20240318,131300,42014731,1454,1454,1454,1454,0
20240318,131200,42014731,1454,1454,1454,1454,1
20240318,131100,42013277,1450,1450,1450,1450,0
20240318,131000,42013277,1450,1450,1450,1450,30
20240318,130900,41969777,1455,1455,1455,1455,0
20240318,130800,41969777,1455,1455,1455,1455,0
20240318,130700,41969777,1455,1455,1455,1455,0
20240318,130600,41969777,1455,1455,1455,1455,0
20240318,130500,41969777,1455,1455,1455,1455,0
20240318,130400,41969777,1455,1455,1455,1455,68
20240318,130300,41870837,1455,1455,1455,1455,0
20240318,130200,41870837,1455,1455,1455,1455,0
20240318,130100,41870837,1455,1455,1455,1455,0
20240318,130000,41870837,1455,1455,1455,1455,0
20240318,125900,41870837,1455,1455,1455,1455,0
20240318,125800,41870837,1455,1455,1455,1455,0
20240318,125700,41870837,1455,1455,1455,1455,0
20240318,125600,41870837,1455,1455,1455,1455,3
20240318,125500,41866472,1455,1455,1455,1455,0
20240318,125400,41866472,1455,1455,1455,1455,0
20240318,125300,41866472,1455,1455,1455,1455,0
20240318,125200,41866472,1455,1455,1455,1455,0
20240318,125100,41866472,1455,1455,1455,1455,0
20240318,125000,41866472,1455,1455,1455,1455,0
20240318,124900,41866472,1455,1455,1455,1455,0
20240318,124800,41866472,1455,1455,1455,1455,0
20240318,124700,41866472,1455,1455,1455,1455,0
20240318,124600,41866472,1455,1455,1455,1455,0
20240318,124500,41866472,1455,1455,1455,1455,0
20240318,124400,41866472,1455,1455,1455,1455,0
20240318,124300,41866472,1455,1455,1455,1455,0
20240318,124200,41866472,1455,1454,1455,1454,42
20240318,124100,41805403,1455,1455,1455,1455,0
20240318,124000,41805403,1455,1455,1455,1455,0
20240318,123900,41805403,1455,1455,1455,1455,0
20240318,123800,41805403,1455,1455,1455,1455,0
20240318,123700,41805403,1455,1455,1455,1455,0
20240318,123600,41805403,1455,1455,1455,1455,0
20240318,123500,41805403,1455,1455,1455,1455,0
20240318,123400,41805403,1455,1455,1455,1455,0
20240318,123300,41805403,1455,1455,1455,1455,0
20240318,123200,41805403,1455,1455,1455,1455,0
20240318,123100,41805403,1455,1455,1455,1455,0
20240318,123000,41805403,1455,1455,1455,1455,0
20240318,122900,41805403,1455,1455,1455,1455,0
20240318,122800,41805403,1455,1455,1455,1455,0
20240318,122700,41805403,1455,1455,1455,1455,0
20240318,122600,41805403,1455,1455,1455,1450,3
20240318,122500,41801043,1450,1450,1450,1450,0
20240318,122400,41801043,1450,1450,1450,1450,300
20240318,122300,41366043,1455,1455,1455,1455,0
20240318,122200,41366043,1455,1450,1455,1450,2
20240318,122100,41363138,1455,1455,1455,1455,0
20240318,122000,41363138,1455,1455,1455,1455,1
20240318,121900,41361683,1450,1451,1451,1450,878
20240318,121800,40087964,1455,1455,1455,1455,0
20240318,121700,40087964,1455,1455,1455,1455,0
20240318,121600,40087964,1455,1450,1455,1450,11
20240318,121500,40072009,1455,1455,1455,1455,0
20240318,121400,40072009,1455,1455,1455,1455,0
20240318,121300,40072009,1455,1455,1455,1455,0
20240318,121200,40072009,1455,1455,1455,1455,0
20240318,121100,40072009,1455,1455,1455,1455,0
20240318,121000,40072009,1455,1455,1455,1455,0
20240318,120900,40072009,1455,1455,1455,1455,0
20240318,120800,40072009,1455,1455,1455,1455,0
20240318,120700,40072009,1455,1455,1455,1455,0
20240318,120600,40072009,1455,1455,1455,1455,933
20240318,120500,38714494,1455,1455,1455,1455,0
20240318,120400,38714494,1455,1455,1455,1455,0
20240318,120300,38714494,1455,1455,1455,1455,0
20240318,120200,38714494,1455,1455,1455,1455,0
20240318,120100,38714494,1455,1455,1455,1455,0
20240318,120000,38714494,1455,1455,1455,1455,0
20240318,115900,38714494,1455,1455,1455,1455,0
20240318,115800,38714494,1455,1455,1455,1455,0
20240318,115700,38714494,1455,1455,1455,1455,0
20240318,115600,38714494,1455,1455,1455,1455,2
20240318,115500,38711584,1455,1455,1455,1455,55
20240318,115400,38631559,1455,1455,1455,1455,0
20240318,115300,38631559,1455,1455,1455,1455,0
20240318,115200,38631559,1455,1455,1455,1455,0
20240318,115100,38631559,1455,1455,1455,1455,0
20240318,115000,38631559,1455,1455,1455,1455,1
20240318,114900,38630104,1455,1455,1455,1455,0
20240318,114800,38630104,1455,1455,1455,1455,0
20240318,114700,38630104,1455,1455,1455,1455,0
20240318,114600,38630104,1455,1455,1455,1455,0
20240318,114500,38630104,1455,1449,1455,1449,2
20240318,114400,38627200,1455,1454,1455,1454,10
20240318,114300,38612659,1449,1450,1450,1449,2934
20240318,114200,34359474,1450,1453,1455,1450,3288
20240318,114100,29585708,1452,1453,1453,1452,347
20240318,114000,29081518,1453,1454,1454,1453,645
20240318,113900,28143689,1455,1455,1455,1455,0
20240318,113800,28143689,1455,1455,1455,1455,0
20240318,113700,28143689,1455,1455,1455,1454,132
20240318,113600,27951630,1455,1455,1455,1455,0
20240318,113500,27951630,1455,1455,1455,1455,0
20240318,113400,27951630,1455,1455,1455,1455,0
20240318,113300,27951630,1455,1455,1455,1455,0
20240318,113200,27951630,1455,1455,1455,1455,0
20240318,113100,27951630,1455,1455,1455,1455,0
20240318,113000,27951630,1455,1455,1455,1455,0
20240318,112900,27951630,1455,1455,1455,1455,5
20240318,112800,27944355,1455,1455,1455,1455,100
20240318,112700,27798855,1455,1455,1455,1455,0
20240318,112600,27798855,1455,1455,1455,1455,0
20240318,112500,27798855,1455,1455,1455,1454,4
20240318,112400,27793036,1454,1455,1455,1454,6
20240318,112300,27784307,1455,1455,1455,1455,141
20240318,112200,27579152,1455,1455,1455,1455,1114
20240318,112100,25958282,1458,1458,1458,1458,0
20240318,112000,25958282,1458,1458,1458,1458,0
20240318,111900,25958282,1458,1456,1458,1456,5
20240318,111800,25950998,1458,1458,1458,1458,4
20240318,111700,25945166,1458,1458,1458,1458,0
20240318,111600,25945166,1458,1458,1458,1458,0
20240318,111500,25945166,1458,1458,1458,1455,3
20240318,111400,25940795,1455,1458,1458,1455,2
20240318,111300,25937882,1456,1456,1456,1456,1
20240318,111200,25936426,1460,1456,1460,1456,2
20240318,111100,25933510,1456,1456,1456,1456,1
20240318,111000,25932054,1460,1460,1460,1460,0
20240318,110900,25932054,1460,1460,1460,1460,0
20240318,110800,25932054,1460,1460,1460,1460,0
20240318,110700,25932054,1460,1460,1460,1460,1
20240318,110600,25930594,1460,1460,1460,1460,0
20240318,110500,25930594,1460,1460,1460,1460,0
20240318,110400,25930594,1460,1460,1460,1460,0
20240318,110300,25930594,1460,1458,1460,1458,2
20240318,110200,25927676,1460,1460,1460,1460,1
20240318,110100,25926216,1460,1460,1460,1460,0
20240318,110000,25926216,1460,1460,1460,1460,0
20240318,105900,25926216,1460,1460,1460,1460,0
20240318,105800,25926216,1460,1458,1460,1458,2
20240318,105700,25923298,1460,1460,1460,1460,1
20240318,105600,25921838,1458,1458,1458,1458,21
20240318,105500,25891220,1458,1458,1458,1458,0
20240318,105400,25891220,1458,1458,1458,1458,4
20240318,105300,25885388,1458,1458,1458,1458,3
20240318,105200,25881014,1460,1458,1460,1458,104
20240318,105100,25729380,1460,1460,1460,1460,0
20240318,105000,25729380,1460,1460,1460,1460,0
20240318,104900,25729380,1460,1460,1460,1460,0
20240318,104800,25729380,1460,1460,1460,1460,0
20240318,104700,25729380,1460,1455,1460,1455,3
20240318,104600,25725010,1460,1455,1460,1455,2
20240318,104500,25722095,1455,1455,1455,1455,1
20240318,104400,25720640,1455,1455,1455,1455,0
20240318,104300,25720640,1455,1455,1455,1455,0
20240318,104200,25720640,1455,1455,1455,1455,1
20240318,104100,25719185,1460,1460,1460,1460,0
20240318,104000,25719185,1460,1460,1460,1460,0
20240318,103900,25719185,1460,1460,1460,1460,0
20240318,103800,25719185,1460,1460,1460,1460,0
20240318,103700,25719185,1460,1460,1460,1460,0
20240318,103600,25719185,1460,1460,1460,1456,7
20240318,103500,25708972,1458,1459,1461,1458,2007
20240318,103400,22779840,1460,1460,1460,1460,0
20240318,103300,22779840,1460,1460,1460,1460,0
20240318,103200,22779840,1460,1460,1460,1460,0
20240318,103100,22779840,1460,1460,1460,1460,0
20240318,103000,22779840,1460,1459,1460,1459,2
20240318,102900,22776921,1459,1459,1459,1459,0
20240318,102800,22776921,1459,1459,1459,1459,0
20240318,102700,22776921,1459,1459,1459,1459,0
20240318,102600,22776921,1459,1459,1459,1459,0
20240318,102500,22776921,1459,1459,1459,1459,0
20240318,102400,22776921,1459,1459,1459,1459,0
20240318,102300,22776921,1459,1459,1459,1459,0
20240318,102200,22776921,1459,1459,1459,1459,0
20240318,102100,22776921,1459,1459,1459,1459,0
20240318,102000,22776921,1459,1459,1459,1459,2
20240318,101900,22774003,1461,1461,1461,1461,0
20240318,101800,22774003,1461,1461,1461,1461,8
20240318,101700,22762315,1461,1461,1461,1461,0
20240318,101600,22762315,1461,1461,1461,1461,0
20240318,101500,22762315,1461,1461,1461,1461,0
20240318,101400,22762315,1461,1461,1461,1461,0
20240318,101300,22762315,1461,1461,1461,1461,0
20240318,101200,22762315,1461,1461,1461,1461,0
20240318,101100,22762315,1461,1461,1461,1461,0
20240318,101000,22762315,1461,1458,1461,1458,2
20240318,100900,22759396,1461,1460,1461,1459,17
20240318,100800,22734589,1459,1459,1459,1459,1095
20240318,100700,21136984,1459,1459,1459,1459,0
20240318,100600,21136984,1459,1459,1459,1459,0
20240318,100500,21136984,1459,1459,1459,1459,1
20240318,100400,21135525,1459,1458,1459,1458,4
20240318,100300,21129692,1459,1459,1459,1458,3
20240318,100200,21125316,1459,1458,1459,1458,12
20240318,100100,21107814,1458,1458,1459,1458,21
20240318,100000,21077195,1459,1459,1459,1459,0
20240318,095900,21077195,1459,1459,1459,1458,5
20240318,095800,21069902,1458,1454,1458,1454,506
20240318,095700,20332158,1458,1458,1458,1458,0
20240318,095600,20332158,1458,1458,1458,1458,0
20240318,095500,20332158,1458,1458,1458,1458,0
20240318,095400,20332158,1458,1458,1458,1458,0
20240318,095300,20332158,1458,1458,1458,1458,0
20240318,095200,20332158,1458,1458,1458,1458,0
20240318,095100,20332158,1458,1455,1458,1454,4
20240318,095000,20326336,1458,1458,1458,1458,0
20240318,094900,20326336,1458,1455,1458,1454,5
20240318,094800,20319056,1458,1454,1458,1453,2134
20240318,094700,17216216,1454,1454,1454,1454,8
20240318,094600,17204584,1454,1456,1456,1454,24
20240318,094500,17169654,1456,1456,1456,1456,1
20240318,094400,17168198,1459,1459,1459,1459,295
20240318,094300,16737793,1459,1458,1459,1452,370
20240318,094200,16198338,1457,1456,1457,1456,326
20240318,094100,15723364,1453,1453,1453,1453,41
20240318,094000,15663791,1453,1452,1456,1452,214
20240318,093900,15353047,1456,1453,1457,1452,6
20240318,093800,15344324,1457,1459,1459,1457,99
20240318,093700,15200078,1458,1457,1459,1457,595
20240318,093600,14333159,1457,1453,1457,1453,4
20240318,093500,14327337,1457,1453,1457,1452,66
20240318,093400,14231490,1457,1455,1457,1453,7
20240318,093300,14221306,1457,1457,1457,1457,1
20240318,093200,14219849,1454,1454,1457,1454,1479
20240318,093100,12069380,1457,1457,1457,1457,0
20240318,093000,12069380,1457,1457,1457,1457,68
20240318,092900,11970304,1456,1456,1456,1456,21
20240318,092800,11939728,1457,1456,1457,1456,28
20240318,092700,11898958,1457,1452,1457,1452,4
20240318,092600,11893140,1452,1452,1452,1452,1
20240318,092500,11891688,1457,1452,1457,1452,2
20240318,092400,11888779,1452,1452,1452,1452,0
20240318,092300,11888779,1452,1452,1452,1452,1
20240318,092200,11887327,1457,1451,1457,1451,2
20240318,092100,11884419,1457,1458,1458,1450,1010
20240318,092000,10412463,1458,1458,1458,1458,0
20240318,091900,10412463,1458,1458,1458,1458,0
20240318,091800,10412463,1458,1458,1458,1458,0
20240318,091700,10412463,1458,1458,1458,1458,4
20240318,091600,10406631,1458,1458,1458,1458,2
20240318,091500,10403715,1458,1458,1458,1458,64
20240318,091400,10310403,1458,1458,1458,1458,7
20240318,091300,10300197,1451,1450,1451,1450,2
20240318,091200,10297296,1450,1450,1450,1450,0
20240318,091100,10297296,1450,1459,1459,1450,2
20240318,091000,10294387,1450,1455,1459,1449,4001
20240318,090900,4471248,1459,1459,1459,1459,0
20240318,090800,4471248,1459,1459,1459,1459,0
20240318,090700,4471248,1459,1455,1459,1454,700
20240318,090600,3450947,1454,1454,1454,1454,0
20240318,090500,3450947,1454,1458,1458,1454,2
20240318,090400,3448035,1459,1459,1459,1459,0
20240318,090300,3448035,1459,1459,1459,1459,0
20240318,090200,3448035,1459,1459,1459,1459,393
20240318,090100,2874648,1459,1458,1459,1458,1290
20240318,090000,992896,1457,1458,1458,1457,681