KissMeData/048910/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,192900,241810970,11060,11060,11060,11060,1194
20240318,192800,241810970,11060,11060,11060,11060,0
20240318,192700,241810970,11060,11060,11060,11060,0
20240318,192600,241810970,11060,11060,11060,11060,0
20240318,192500,241810970,11060,11060,11060,11060,0
20240318,192400,241810970,11060,11060,11060,11060,0
20240318,192300,241810970,11060,11060,11060,11060,0
20240318,192200,241810970,11060,11060,11060,11060,0
20240318,192100,241810970,11060,11060,11060,11060,0
20240318,192000,241810970,11060,11060,11060,11060,0
20240318,191900,241810970,11060,11060,11060,11060,0
20240318,191800,241810970,11060,11060,11060,11060,0
20240318,191700,241810970,11060,11060,11060,11060,0
20240318,191600,241810970,11060,11060,11060,11060,0
20240318,191500,241810970,11060,11060,11060,11060,0
20240318,191400,241810970,11060,11060,11060,11060,0
20240318,191300,241810970,11060,11060,11060,11060,0
20240318,191200,241810970,11060,11060,11060,11060,0
20240318,191100,241810970,11060,11060,11060,11060,0
20240318,191000,241810970,11060,11060,11060,11060,0
20240318,190900,241810970,11060,11060,11060,11060,0
20240318,190800,241810970,11060,11060,11060,11060,0
20240318,190700,241810970,11060,11060,11060,11060,0
20240318,190600,241810970,11060,11060,11060,11060,0
20240318,190500,241810970,11060,11060,11060,11060,0
20240318,190400,241810970,11060,11060,11060,11060,0
20240318,190300,241810970,11060,11060,11060,11060,0
20240318,190200,241810970,11060,11060,11060,11060,0
20240318,190100,241810970,11060,11060,11060,11060,0
20240318,190000,241810970,11060,11060,11060,11060,0
20240318,185900,241810970,11060,11060,11060,11060,1194
20240318,185800,241810970,11060,11060,11060,11060,0
20240318,185700,241810970,11060,11060,11060,11060,0
20240318,185600,241810970,11060,11060,11060,11060,0
20240318,185500,241810970,11060,11060,11060,11060,0
20240318,185400,241810970,11060,11060,11060,11060,0
20240318,185300,241810970,11060,11060,11060,11060,0
20240318,185200,241810970,11060,11060,11060,11060,0
20240318,185100,241810970,11060,11060,11060,11060,0
20240318,185000,241810970,11060,11060,11060,11060,0
20240318,184900,241810970,11060,11060,11060,11060,0
20240318,184800,241810970,11060,11060,11060,11060,0
20240318,184700,241810970,11060,11060,11060,11060,0
20240318,184600,241810970,11060,11060,11060,11060,0
20240318,184500,241810970,11060,11060,11060,11060,0
20240318,184400,241810970,11060,11060,11060,11060,0
20240318,184300,241810970,11060,11060,11060,11060,0
20240318,184200,241810970,11060,11060,11060,11060,0
20240318,184100,241810970,11060,11060,11060,11060,0
20240318,184000,241810970,11060,11060,11060,11060,0
20240318,183900,241810970,11060,11060,11060,11060,0
20240318,183800,241810970,11060,11060,11060,11060,0
20240318,183700,241810970,11060,11060,11060,11060,0
20240318,183600,241810970,11060,11060,11060,11060,0
20240318,183500,241810970,11060,11060,11060,11060,0
20240318,183400,241810970,11060,11060,11060,11060,0
20240318,183300,241810970,11060,11060,11060,11060,0
20240318,183200,241810970,11060,11060,11060,11060,0
20240318,183100,241810970,11060,11060,11060,11060,0
20240318,183000,241810970,11060,11060,11060,11060,0
20240318,182900,241810970,11060,11060,11060,11060,1194
20240318,182800,241810970,11060,11060,11060,11060,0
20240318,182700,241810970,11060,11060,11060,11060,0
20240318,182600,241810970,11060,11060,11060,11060,0
20240318,182500,241810970,11060,11060,11060,11060,0
20240318,182400,241810970,11060,11060,11060,11060,0
20240318,182300,241810970,11060,11060,11060,11060,0
20240318,182200,241810970,11060,11060,11060,11060,0
20240318,182100,241810970,11060,11060,11060,11060,0
20240318,182000,241810970,11060,11060,11060,11060,0
20240318,181900,241810970,11060,11060,11060,11060,0
20240318,181800,241810970,11060,11060,11060,11060,0
20240318,181700,241810970,11060,11060,11060,11060,0
20240318,181600,241810970,11060,11060,11060,11060,0
20240318,181500,241810970,11060,11060,11060,11060,0
20240318,181400,241810970,11060,11060,11060,11060,0
20240318,181300,241810970,11060,11060,11060,11060,0
20240318,181200,241810970,11060,11060,11060,11060,0
20240318,181100,241810970,11060,11060,11060,11060,0
20240318,181000,241810970,11060,11060,11060,11060,0
20240318,180900,241810970,11060,11060,11060,11060,0
20240318,180800,241810970,11060,11060,11060,11060,0
20240318,180700,241810970,11060,11060,11060,11060,0
20240318,180600,241810970,11060,11060,11060,11060,0
20240318,180500,241810970,11060,11060,11060,11060,0
20240318,180400,241810970,11060,11060,11060,11060,0
20240318,180300,241810970,11060,11060,11060,11060,0
20240318,180200,241810970,11060,11060,11060,11060,0
20240318,180100,241810970,11060,11060,11060,11060,0
20240318,180000,241810970,11060,11060,11060,11060,0
20240318,175900,241810970,11060,11060,11060,11060,1194
20240318,175800,241810970,11060,11060,11060,11060,0
20240318,175700,241810970,11060,11060,11060,11060,0
20240318,175600,241810970,11060,11060,11060,11060,0
20240318,175500,241810970,11060,11060,11060,11060,0
20240318,175400,241810970,11060,11060,11060,11060,0
20240318,175300,241810970,11060,11060,11060,11060,0
20240318,175200,241810970,11060,11060,11060,11060,0
20240318,175100,241810970,11060,11060,11060,11060,0
20240318,175000,241810970,11060,11060,11060,11060,0
20240318,174900,241810970,11060,11060,11060,11060,0
20240318,174800,241810970,11060,11060,11060,11060,0
20240318,174700,241810970,11060,11060,11060,11060,0
20240318,174600,241810970,11060,11060,11060,11060,0
20240318,174500,241810970,11060,11060,11060,11060,0
20240318,174400,241810970,11060,11060,11060,11060,0
20240318,174300,241810970,11060,11060,11060,11060,0
20240318,174200,241810970,11060,11060,11060,11060,0
20240318,174100,241810970,11060,11060,11060,11060,0
20240318,174000,241810970,11060,11060,11060,11060,0
20240318,173900,241810970,11060,11060,11060,11060,0
20240318,173800,241810970,11060,11060,11060,11060,0
20240318,173700,241810970,11060,11060,11060,11060,0
20240318,173600,241810970,11060,11060,11060,11060,0
20240318,173500,241810970,11060,11060,11060,11060,0
20240318,173400,241810970,11060,11060,11060,11060,0
20240318,173300,241810970,11060,11060,11060,11060,0
20240318,173200,241810970,11060,11060,11060,11060,0
20240318,173100,241810970,11060,11060,11060,11060,0
20240318,173000,241810970,11060,11060,11060,11060,0
20240318,172900,241810970,11060,11060,11060,11060,1194
20240318,172800,241810970,11060,11060,11060,11060,0
20240318,172700,241810970,11060,11060,11060,11060,0
20240318,172600,241810970,11060,11060,11060,11060,0
20240318,172500,241810970,11060,11060,11060,11060,0
20240318,172400,241810970,11060,11060,11060,11060,0
20240318,172300,241810970,11060,11060,11060,11060,0
20240318,172200,241810970,11060,11060,11060,11060,0
20240318,172100,241810970,11060,11060,11060,11060,0
20240318,172000,241810970,11060,11060,11060,11060,0
20240318,171900,241810970,11060,11060,11060,11060,0
20240318,171800,241810970,11060,11060,11060,11060,0
20240318,171700,241810970,11060,11060,11060,11060,0
20240318,171600,241810970,11060,11060,11060,11060,0
20240318,171500,241810970,11060,11060,11060,11060,0
20240318,171400,241810970,11060,11060,11060,11060,0
20240318,171300,241810970,11060,11060,11060,11060,0
20240318,171200,241810970,11060,11060,11060,11060,0
20240318,171100,241810970,11060,11060,11060,11060,0
20240318,171000,241810970,11060,11060,11060,11060,0
20240318,170900,241810970,11060,11060,11060,11060,0
20240318,170800,241810970,11060,11060,11060,11060,0
20240318,170700,241810970,11060,11060,11060,11060,0
20240318,170600,241810970,11060,11060,11060,11060,0
20240318,170500,241810970,11060,11060,11060,11060,0
20240318,170400,241810970,11060,11060,11060,11060,0
20240318,170300,241810970,11060,11060,11060,11060,0
20240318,170200,241810970,11060,11060,11060,11060,0
20240318,170100,241810970,11060,11060,11060,11060,0
20240318,170000,241810970,11060,11060,11060,11060,0
20240318,165900,241810970,11060,11060,11060,11060,1194
20240318,165800,241810970,11060,11060,11060,11060,0
20240318,165700,241810970,11060,11060,11060,11060,0
20240318,165600,241810970,11060,11060,11060,11060,0
20240318,165500,241810970,11060,11060,11060,11060,0
20240318,165400,241810970,11060,11060,11060,11060,0
20240318,165300,241810970,11060,11060,11060,11060,0
20240318,165200,241810970,11060,11060,11060,11060,0
20240318,165100,241810970,11060,11060,11060,11060,0
20240318,165000,241810970,11060,11060,11060,11060,0
20240318,164900,241810970,11060,11060,11060,11060,0
20240318,164800,241810970,11060,11060,11060,11060,0
20240318,164700,241810970,11060,11060,11060,11060,0
20240318,164600,241810970,11060,11060,11060,11060,0
20240318,164500,241810970,11060,11060,11060,11060,0
20240318,164400,241810970,11060,11060,11060,11060,0
20240318,164300,241810970,11060,11060,11060,11060,0
20240318,164200,241810970,11060,11060,11060,11060,0
20240318,164100,241810970,11060,11060,11060,11060,0
20240318,164000,241810970,11060,11060,11060,11060,0
20240318,163900,241810970,11060,11060,11060,11060,0
20240318,163800,241810970,11060,11060,11060,11060,0
20240318,163700,241810970,11060,11060,11060,11060,0
20240318,163600,241810970,11060,11060,11060,11060,0
20240318,163500,241810970,11060,11060,11060,11060,0
20240318,163400,241810970,11060,11060,11060,11060,0
20240318,163300,241810970,11060,11060,11060,11060,0
20240318,163200,241810970,11060,11060,11060,11060,0
20240318,163100,241810970,11060,11060,11060,11060,0
20240318,163000,241810970,11060,11060,11060,11060,0
20240318,162900,241810970,11060,11060,11060,11060,1194
20240318,162800,241810970,11060,11060,11060,11060,0
20240318,162700,241810970,11060,11060,11060,11060,0
20240318,162600,241810970,11060,11060,11060,11060,0
20240318,162500,241810970,11060,11060,11060,11060,0
20240318,162400,241810970,11060,11060,11060,11060,0
20240318,162300,241810970,11060,11060,11060,11060,0
20240318,162200,241810970,11060,11060,11060,11060,0
20240318,162100,241810970,11060,11060,11060,11060,0
20240318,162000,241810970,11060,11060,11060,11060,0
20240318,161900,241810970,11060,11060,11060,11060,0
20240318,161800,241810970,11060,11060,11060,11060,0
20240318,161700,241810970,11060,11060,11060,11060,0
20240318,161600,241810970,11060,11060,11060,11060,0
20240318,161500,241810970,11060,11060,11060,11060,0
20240318,161400,241810970,11060,11060,11060,11060,0
20240318,161300,241810970,11060,11060,11060,11060,0
20240318,161200,241810970,11060,11060,11060,11060,0
20240318,161100,241810970,11060,11060,11060,11060,0
20240318,161000,241810970,11060,11060,11060,11060,0
20240318,160900,241810970,11060,11060,11060,11060,0
20240318,160800,241810970,11060,11060,11060,11060,0
20240318,160700,241810970,11060,11060,11060,11060,0
20240318,160600,241810970,11060,11060,11060,11060,0
20240318,160500,241810970,11060,11060,11060,11060,0
20240318,160400,241810970,11060,11060,11060,11060,0
20240318,160300,241810970,11060,11060,11060,11060,0
20240318,160200,241810970,11060,11060,11060,11060,0
20240318,160100,241810970,11060,11060,11060,11060,0
20240318,160000,241810970,11060,11060,11060,11060,0
20240318,155900,241810970,11060,11060,11060,11060,1194
20240318,155800,241810970,11060,11060,11060,11060,0
20240318,155700,241810970,11060,11060,11060,11060,0
20240318,155600,241810970,11060,11060,11060,11060,0
20240318,155500,241810970,11060,11060,11060,11060,0
20240318,155400,241810970,11060,11060,11060,11060,0
20240318,155300,241810970,11060,11060,11060,11060,0
20240318,155200,241810970,11060,11060,11060,11060,0
20240318,155100,241810970,11060,11060,11060,11060,0
20240318,155000,241810970,11060,11060,11060,11060,0
20240318,154900,241810970,11060,11060,11060,11060,0
20240318,154800,241810970,11060,11060,11060,11060,0
20240318,154700,241810970,11060,11060,11060,11060,0
20240318,154600,241810970,11060,11060,11060,11060,0
20240318,154500,241810970,11060,11060,11060,11060,0
20240318,154400,241810970,11060,11060,11060,11060,0
20240318,154300,241810970,11060,11060,11060,11060,0
20240318,154200,241810970,11060,11060,11060,11060,0
20240318,154100,241810970,11060,11060,11060,11060,0
20240318,154000,241810970,11060,11060,11060,11060,0
20240318,153900,241810970,11060,11060,11060,11060,0
20240318,153800,241810970,11060,11060,11060,11060,0
20240318,153700,241810970,11060,11060,11060,11060,0
20240318,153600,241810970,11060,11060,11060,11060,0
20240318,153500,241810970,11060,11060,11060,11060,0
20240318,153400,241810970,11060,11060,11060,11060,0
20240318,153300,241810970,11060,11060,11060,11060,0
20240318,153200,241810970,11060,11060,11060,11060,0
20240318,153100,241810970,11060,11060,11060,11060,0
20240318,153000,241810970,11060,11060,11060,11060,1194
20240318,152900,228605330,11080,11080,11080,11080,0
20240318,152800,228605330,11080,11080,11080,11080,0
20240318,152700,228605330,11080,11080,11080,11080,0
20240318,152600,228605330,11080,11080,11080,11080,0
20240318,152500,228605330,11080,11080,11080,11080,0
20240318,152400,228605330,11080,11080,11080,11080,0
20240318,152300,228605330,11080,11080,11080,11080,0
20240318,152200,228605330,11080,11080,11080,11080,0
20240318,152100,228605330,11080,11080,11080,11080,0
20240318,152000,228605330,11080,11080,11080,11080,0
20240318,151900,228605330,11080,11080,11080,11080,0
20240318,151800,228605330,11080,11060,11080,11060,14
20240318,151700,228450470,11070,11070,11070,11070,32
20240318,151600,228096230,11080,11080,11080,11080,0
20240318,151500,228096230,11080,11080,11080,11080,20
20240318,151400,227874630,11080,11080,11080,11080,10
20240318,151300,227763830,11080,11060,11080,11060,4
20240318,151200,227719570,11080,11080,11080,11080,0
20240318,151100,227719570,11080,11080,11080,11080,0
20240318,151000,227719570,11080,11050,11080,11050,6
20240318,150900,227653150,11080,11080,11080,11080,10
20240318,150800,227542350,11080,11080,11080,11080,25
20240318,150700,227265350,11080,11080,11080,11080,256
20240318,150600,224428870,11080,11080,11080,11080,0
20240318,150500,224428870,11080,11080,11080,11080,0
20240318,150400,224428870,11080,11080,11080,11080,0
20240318,150300,224428870,11080,11080,11080,11080,0
20240318,150200,224428870,11080,11080,11080,11080,0
20240318,150100,224428870,11080,11080,11080,11080,0
20240318,150000,224428870,11080,11080,11080,11080,0
20240318,145900,224428870,11080,11080,11080,11080,1
20240318,145800,224417790,11050,11060,11060,11050,43
20240318,145700,223942540,11050,11050,11050,11050,0
20240318,145600,223942540,11050,11060,11060,11050,230
20240318,145500,221400990,11060,11070,11070,11060,47
20240318,145400,220881160,11080,11080,11080,11080,1
20240318,145300,220870080,11080,11080,11080,11080,0
20240318,145200,220870080,11080,11070,11080,11070,6
20240318,145100,220803630,11070,11070,11070,11070,3
20240318,145000,220770420,11070,11070,11070,11070,2
20240318,144900,220748280,11070,11070,11070,11070,1
20240318,144800,220737210,11070,11070,11070,11070,0
20240318,144700,220737210,11070,11070,11070,11070,0
20240318,144600,220737210,11070,11070,11070,11070,0
20240318,144500,220737210,11070,11070,11070,11070,185
20240318,144400,218689260,11070,11070,11070,11070,0
20240318,144300,218689260,11070,11070,11070,11070,45
20240318,144200,218191110,11030,11030,11030,11030,0
20240318,144100,218191110,11030,11030,11030,11030,0
20240318,144000,218191110,11030,11060,11060,11030,861
20240318,143900,208692840,11030,11050,11050,11030,257
20240318,143800,205857770,11060,11070,11070,11060,2
20240318,143700,205835640,11070,11070,11070,11070,1
20240318,143600,205824570,11070,11070,11070,11070,1
20240318,143500,205813500,11080,11080,11080,11080,0
20240318,143400,205813500,11080,11080,11080,11080,0
20240318,143300,205813500,11080,11040,11080,11040,2
20240318,143200,205791380,11040,11040,11040,11040,167
20240318,143100,203947700,11090,11090,11090,11090,0
20240318,143000,203947700,11090,11090,11090,11090,1
20240318,142900,203936610,11030,11030,11030,11030,0
20240318,142800,203936610,11030,11040,11040,11030,118
20240318,142700,202634220,11040,11090,11090,11040,1000
20240318,142600,191573400,11100,11100,11100,11100,0
20240318,142500,191573400,11100,11100,11100,11100,1
20240318,142400,191562300,11090,11090,11090,11090,0
20240318,142300,191562300,11090,11090,11090,11090,300
20240318,142200,188235300,11100,11100,11100,11100,0
20240318,142100,188235300,11100,11100,11100,11100,5
20240318,142000,188179800,11100,11100,11100,11100,4
20240318,141900,188135400,11100,11100,11100,11100,0
20240318,141800,188135400,11100,11100,11100,11100,0
20240318,141700,188135400,11100,11100,11100,11100,100
20240318,141600,187025400,11090,11090,11090,11090,0
20240318,141500,187025400,11090,11090,11090,11090,38
20240318,141400,186603980,11090,11090,11090,11090,12
20240318,141300,186470900,11090,11090,11090,11090,0
20240318,141200,186470900,11090,11090,11090,11090,0
20240318,141100,186470900,11090,11090,11090,11090,14
20240318,141000,186315640,11090,11090,11090,11090,25
20240318,140900,186038390,11090,11090,11090,11090,0
20240318,140800,186038390,11090,11090,11090,11090,0
20240318,140700,186038390,11090,11090,11090,11090,0
20240318,140600,186038390,11090,11080,11090,11080,207
20240318,140500,183742830,11080,11080,11080,11080,23
20240318,140400,183487990,11080,11080,11080,11080,0
20240318,140300,183487990,11080,11080,11080,11080,12
20240318,140200,183355030,11080,11080,11080,11080,0
20240318,140100,183355030,11080,11080,11080,11080,0
20240318,140000,183355030,11080,11080,11080,11080,30
20240318,135900,183022630,11080,11080,11080,11080,0
20240318,135800,183022630,11080,11080,11080,11080,12
20240318,135700,182889670,11090,11090,11090,11090,0
20240318,135600,182889670,11090,11090,11090,11090,0
20240318,135500,182889670,11090,11090,11090,11090,2
20240318,135400,182867490,11090,11090,11090,11090,0
20240318,135300,182867490,11090,11090,11090,11090,0
20240318,135200,182867490,11090,11090,11090,11090,7
20240318,135100,182789860,11090,11090,11090,11090,91
20240318,135000,181780670,11080,11080,11080,11080,0
20240318,134900,181780670,11080,11080,11080,11080,1
20240318,134800,181769590,11080,11080,11080,11080,3
20240318,134700,181736350,11070,11070,11070,11070,0
20240318,134600,181736350,11070,11070,11070,11070,1
20240318,134500,181725280,11070,11070,11070,11070,4
20240318,134400,181681000,11070,11070,11070,11070,0
20240318,134300,181681000,11070,11070,11070,11070,0
20240318,134200,181681000,11070,11070,11070,11070,0
20240318,134100,181681000,11070,11070,11070,11070,0
20240318,134000,181681000,11070,11070,11070,11070,0
20240318,133900,181681000,11070,11070,11070,11070,1
20240318,133800,181669930,11060,11060,11060,11060,50
20240318,133700,181116930,11060,11060,11060,11060,0
20240318,133600,181116930,11060,11060,11060,11060,0
20240318,133500,181116930,11060,11060,11060,11060,0
20240318,133400,181116930,11060,11060,11060,11060,0
20240318,133300,181116930,11060,11060,11060,11060,45
20240318,133200,180619230,11060,11060,11060,11060,0
20240318,133100,180619230,11060,11060,11060,11060,0
20240318,133000,180619230,11060,11060,11060,11060,0
20240318,132900,180619230,11060,11060,11060,11060,0
20240318,132800,180619230,11060,11060,11060,11060,0
20240318,132700,180619230,11060,11060,11060,11060,20
20240318,132600,180398030,11060,11070,11070,11060,294
20240318,132500,177143630,11080,11080,11080,11080,54
20240318,132400,176545310,11090,11090,11090,11090,1
20240318,132300,176534220,11080,11100,11100,11080,10
20240318,132200,176423390,11090,11090,11090,11090,5
20240318,132100,176367940,11080,11090,11090,11080,100
20240318,132000,175259930,11100,11100,11100,11100,0
20240318,131900,175259930,11100,11100,11100,11100,0
20240318,131800,175259930,11100,11100,11100,11100,1
20240318,131700,175248830,11090,11100,11100,11090,2
20240318,131600,175226640,11090,11090,11090,11090,5
20240318,131500,175171190,11100,11100,11100,11100,1
20240318,131400,175160090,11090,11090,11090,11090,23
20240318,131300,174905020,11090,11090,11090,11090,2
20240318,131200,174882840,11090,11090,11090,11090,20
20240318,131100,174661040,11090,11090,11090,11090,0
20240318,131000,174661040,11090,11090,11090,11090,0
20240318,130900,174661040,11090,11090,11090,11090,1
20240318,130800,174649950,11070,11070,11070,11070,4
20240318,130700,174605670,11090,11090,11090,11090,50
20240318,130600,174051170,11090,11090,11090,11090,0
20240318,130500,174051170,11090,11070,11090,11070,36
20240318,130400,173652630,11070,11070,11070,11070,15
20240318,130300,173486580,11070,11070,11070,11070,73
20240318,130200,172678470,11070,11070,11070,11070,0
20240318,130100,172678470,11070,11070,11070,11070,523
20240318,130000,166888860,11070,11070,11070,11070,10
20240318,125900,166778160,11070,11070,11070,11070,0
20240318,125800,166778160,11070,11070,11070,11070,30
20240318,125700,166446060,11070,11070,11070,11070,0
20240318,125600,166446060,11070,11070,11070,11070,0
20240318,125500,166446060,11070,11070,11070,11070,0
20240318,125400,166446060,11070,11070,11070,11070,0
20240318,125300,166446060,11070,11070,11070,11070,0
20240318,125200,166446060,11070,11060,11070,11060,101
20240318,125100,165328990,11070,11070,11070,11070,0
20240318,125000,165328990,11070,11070,11070,11070,0
20240318,124900,165328990,11070,11070,11070,11070,2
20240318,124800,165306850,11070,11070,11070,11070,0
20240318,124700,165306850,11070,11070,11070,11070,1
20240318,124600,165295780,11070,11070,11070,11070,1
20240318,124500,165284710,11060,11070,11070,11060,12
20240318,124400,165151880,11070,11070,11070,11070,0
20240318,124300,165151880,11070,11070,11070,11070,82
20240318,124200,164244140,11070,11070,11070,11070,0
20240318,124100,164244140,11070,11070,11070,11070,0
20240318,124000,164244140,11070,11070,11070,11070,8
20240318,123900,164155580,11070,11070,11070,11070,0
20240318,123800,164155580,11070,11070,11070,11070,5
20240318,123700,164100230,11070,11070,11070,11070,1
20240318,123600,164089160,11070,11060,11070,11060,23
20240318,123500,163834750,11070,11070,11070,11070,0
20240318,123400,163834750,11070,11070,11070,11070,1
20240318,123300,163823680,11070,11070,11070,11070,0
20240318,123200,163823680,11070,11070,11070,11070,0
20240318,123100,163823680,11070,11070,11070,11070,0
20240318,123000,163823680,11070,11070,11070,11070,1
20240318,122900,163812610,11070,11060,11070,11060,13
20240318,122800,163668820,11070,11070,11070,11070,0
20240318,122700,163668820,11070,11070,11070,11070,0
20240318,122600,163668820,11070,11070,11070,11070,5
20240318,122500,163613470,11070,11070,11070,11070,0
20240318,122400,163613470,11070,11070,11070,11070,0
20240318,122300,163613470,11070,11070,11070,11070,0
20240318,122200,163613470,11070,11070,11070,11070,0
20240318,122100,163613470,11070,11070,11070,11070,0
20240318,122000,163613470,11070,11070,11070,11070,30
20240318,121900,163281370,11070,11070,11070,11070,0
20240318,121800,163281370,11070,11070,11070,11070,1
20240318,121700,163270300,11070,11070,11070,11070,0
20240318,121600,163270300,11070,11070,11070,11070,1
20240318,121500,163259230,11050,11050,11050,11050,0
20240318,121400,163259230,11050,11050,11050,11050,45
20240318,121300,162761980,11060,11060,11060,11060,4
20240318,121200,162717740,11060,11060,11060,11060,1
20240318,121100,162706680,11060,11060,11060,11060,1
20240318,121000,162695620,11060,11060,11060,11060,0
20240318,120900,162695620,11060,11060,11060,11060,0
20240318,120800,162695620,11060,11060,11060,11060,7
20240318,120700,162618200,11060,11060,11060,11060,2
20240318,120600,162596080,11060,11060,11060,11060,0
20240318,120500,162596080,11060,11060,11060,11060,0
20240318,120400,162596080,11060,11060,11060,11060,1
20240318,120300,162585020,11060,11060,11060,11060,10
20240318,120200,162474420,11060,11060,11060,11060,14
20240318,120100,162319580,11070,11070,11070,11070,1
20240318,120000,162308510,11060,11060,11060,11060,0
20240318,115900,162308510,11060,11060,11060,11060,13
20240318,115800,162164730,11060,11060,11060,11060,0
20240318,115700,162164730,11060,11060,11060,11060,0
20240318,115600,162164730,11060,11060,11060,11060,1
20240318,115500,162153670,11060,11060,11060,11060,27
20240318,115400,161855050,11060,11060,11060,11060,0
20240318,115300,161855050,11060,11060,11060,11060,0
20240318,115200,161855050,11060,11060,11060,11060,0
20240318,115100,161855050,11060,11060,11060,11060,40
20240318,115000,161412650,11070,11070,11070,11070,0
20240318,114900,161412650,11070,11070,11070,11070,0
20240318,114800,161412650,11070,11070,11070,11070,7
20240318,114700,161335160,11070,11070,11070,11070,1
20240318,114600,161324090,11060,11060,11060,11060,0
20240318,114500,161324090,11060,11060,11060,11060,0
20240318,114400,161324090,11060,11060,11060,11060,0
20240318,114300,161324090,11060,11060,11060,11060,0
20240318,114200,161324090,11060,11060,11060,11060,0
20240318,114100,161324090,11060,11060,11060,11060,0
20240318,114000,161324090,11060,11060,11060,11020,396
20240318,113900,156952820,11070,11070,11070,11070,0
20240318,113800,156952820,11070,11070,11070,11070,0
20240318,113700,156952820,11070,11070,11070,11070,0
20240318,113600,156952820,11070,11070,11070,11070,0
20240318,113500,156952820,11070,11070,11070,11070,0
20240318,113400,156952820,11070,11070,11070,11070,2
20240318,113300,156930680,11070,11070,11070,11070,0
20240318,113200,156930680,11070,11070,11070,11070,0
20240318,113100,156930680,11070,11070,11070,11070,200
20240318,113000,154716680,11060,11060,11060,11060,0
20240318,112900,154716680,11060,11060,11060,11060,0
20240318,112800,154716680,11060,11060,11060,11060,16
20240318,112700,154539720,11060,11060,11060,11060,1
20240318,112600,154528660,11070,11070,11070,11070,0
20240318,112500,154528660,11070,11070,11070,11070,20
20240318,112400,154307260,11070,11070,11070,11070,0
20240318,112300,154307260,11070,11070,11070,11070,0
20240318,112200,154307260,11070,11070,11070,11070,36
20240318,112100,153908740,11070,11070,11070,11070,10
20240318,112000,153798040,11070,11070,11070,11070,7
20240318,111900,153720550,11070,11070,11070,11070,1
20240318,111800,153709480,11070,11070,11070,11070,0
20240318,111700,153709480,11070,11070,11070,11070,0
20240318,111600,153709480,11070,11070,11070,11070,0
20240318,111500,153709480,11070,11070,11070,11070,10
20240318,111400,153598780,11070,11060,11070,11060,24
20240318,111300,153333140,11070,11060,11070,11060,10
20240318,111200,153222460,11040,11040,11040,11040,1
20240318,111100,153211420,11050,11050,11050,11050,0
20240318,111000,153211420,11050,11050,11050,11050,21
20240318,110900,152979370,11070,11070,11070,11070,0
20240318,110800,152979370,11070,11070,11070,11070,0
20240318,110700,152979370,11070,11070,11070,11070,16
20240318,110600,152802250,11060,11070,11070,11060,13
20240318,110500,152658460,11040,11060,11060,11040,18
20240318,110400,152459710,11070,11050,11070,11050,3
20240318,110300,152426520,11050,11050,11050,11050,1
20240318,110200,152415470,11070,11070,11070,11070,0
20240318,110100,152415470,11070,11070,11070,11070,0
20240318,110000,152415470,11070,11070,11070,11070,0
20240318,105900,152415470,11070,11070,11070,11070,0
20240318,105800,152415470,11070,11070,11070,11070,0
20240318,105700,152415470,11070,11070,11070,11070,0
20240318,105600,152415470,11070,11070,11070,11070,0
20240318,105500,152415470,11070,11070,11070,11070,0
20240318,105400,152415470,11070,11020,11070,11010,396
20240318,105300,148054850,11020,11050,11050,11020,81
20240318,105200,147162200,11050,11020,11050,11020,100
20240318,105100,146060170,11020,11020,11020,11020,0
20240318,105000,146060170,11020,11020,11020,11020,3
20240318,104900,146027110,11020,11020,11020,11020,0
20240318,104800,146027110,11020,11030,11030,11020,100
20240318,104700,144924560,11030,11030,11030,11030,0
20240318,104600,144924560,11030,11030,11030,11030,0
20240318,104500,144924560,11030,11040,11040,11030,700
20240318,104400,137203550,11030,11030,11030,11030,0
20240318,104300,137203550,11030,11030,11030,11030,0
20240318,104200,137203550,11030,11030,11030,11030,0
20240318,104100,137203550,11030,11030,11030,11030,0
20240318,104000,137203550,11030,11030,11030,11030,0
20240318,103900,137203550,11030,11030,11030,11030,0
20240318,103800,137203550,11030,11030,11030,11030,0
20240318,103700,137203550,11030,11030,11030,11030,0
20240318,103600,137203550,11030,11030,11030,11030,0
20240318,103500,137203550,11030,11030,11030,11030,0
20240318,103400,137203550,11030,11030,11030,11030,120
20240318,103300,135879950,11040,11040,11040,11040,0
20240318,103200,135879950,11040,11070,11070,11040,67
20240318,103100,135139670,11070,11050,11070,11040,292
20240318,103000,131915950,11050,11050,11050,11050,42
20240318,102900,131451850,11050,11050,11050,11050,70
20240318,102800,130678350,11050,11070,11070,11050,150
20240318,102700,129019030,11070,11060,11070,11060,132
20240318,102600,127559100,11050,11050,11050,11050,0
20240318,102500,127559100,11050,11050,11050,11050,0
20240318,102400,127559100,11050,11050,11050,11050,35
20240318,102300,127172350,11050,11060,11060,11050,51
20240318,102200,126608790,11060,11060,11060,11060,0
20240318,102100,126608790,11060,11060,11060,11060,0
20240318,102000,126608790,11060,11060,11060,11060,1
20240318,101900,126597730,11030,11040,11040,11030,180
20240318,101800,124611310,11040,11040,11040,11040,0
20240318,101700,124611310,11040,11040,11040,11040,0
20240318,101600,124611310,11040,11060,11060,11040,80
20240318,101500,123728070,11050,11050,11050,11050,18
20240318,101400,123529170,11040,11040,11040,11040,0
20240318,101300,123529170,11040,11050,11050,11040,51
20240318,101200,122966120,11050,11050,11050,11050,2
20240318,101100,122944020,11050,11060,11060,11050,11
20240318,101000,122822460,11060,11060,11060,11060,2
20240318,100900,122800340,11050,11050,11050,11050,0
20240318,100800,122800340,11050,11050,11050,11050,58
20240318,100700,122159440,11050,11040,11050,11040,178
20240318,100600,120194220,11040,11040,11040,11040,4
20240318,100500,120150060,11040,11040,11040,11040,12
20240318,100400,120017580,11040,11040,11040,11040,10
20240318,100300,119907180,11040,11040,11040,11040,1
20240318,100200,119896140,11030,11030,11030,11030,0
20240318,100100,119896140,11030,11030,11030,11030,2
20240318,100000,119874080,11000,11030,11030,11000,26
20240318,095900,119587990,11030,11030,11030,11030,16
20240318,095800,119411510,11010,11010,11010,11010,1
20240318,095700,119400500,11000,11020,11020,11000,100
20240318,095600,118299700,11000,11000,11000,11000,0
20240318,095500,118299700,11000,11000,11000,11000,0
20240318,095400,118299700,11000,11000,11000,11000,0
20240318,095300,118299700,11000,11000,11000,11000,398
20240318,095200,113921700,11000,11000,11000,11000,0
20240318,095100,113921700,11000,11040,11040,11000,529
20240318,095000,108099310,11000,11000,11000,11000,0
20240318,094900,108099310,11000,11000,11000,11000,0
20240318,094800,108099310,11000,11010,11010,11000,150
20240318,094700,106449150,11000,11000,11000,11000,0
20240318,094600,106449150,11000,11000,11000,11000,0
20240318,094500,106449150,11000,11030,11030,11000,300
20240318,094400,103146900,11040,11040,11040,11040,10
20240318,094300,103036500,11010,11010,11010,11010,7
20240318,094200,102959430,11010,11020,11020,11010,61
20240318,094100,102287700,11010,11010,11010,11010,0
20240318,094000,102287700,11010,11010,11010,11010,0
20240318,093900,102287700,11010,11010,11010,11010,5
20240318,093800,102232650,11010,11010,11010,11010,0
20240318,093700,102232650,11010,11040,11040,11010,35
20240318,093600,101847100,11040,11040,11040,11040,72
20240318,093500,101052220,11040,11040,11040,11040,5
20240318,093400,100997020,11040,11020,11040,11010,350
20240318,093300,97142600,11030,11030,11030,11030,15
20240318,093200,96977150,11030,11030,11030,11030,0
20240318,093100,96977150,11030,11030,11030,11030,223
20240318,093000,94517460,11030,11030,11030,11030,367
20240318,092900,90469450,11040,11050,11050,11040,69
20240318,092800,89707660,11050,11050,11050,11050,0
20240318,092700,89707660,11050,11050,11050,11050,5
20240318,092600,89652410,11050,11050,11050,11050,22
20240318,092500,89409310,11050,11050,11050,11050,13
20240318,092400,89265660,11050,11050,11050,11050,20
20240318,092300,89044660,11050,11050,11050,11050,0
20240318,092200,89044660,11050,11060,11060,11040,183
20240318,092100,87021730,11060,11080,11080,11060,414
20240318,092000,82442000,11070,11070,11070,11070,30
20240318,091900,82109900,11080,11080,11080,11080,10
20240318,091800,81999100,11080,11080,11080,11080,0
20240318,091700,81999100,11080,11080,11080,11080,1
20240318,091600,81988020,11080,11080,11080,11080,10
20240318,091500,81877220,11080,11080,11080,11080,90
20240318,091400,80880020,11080,11080,11080,11080,7
20240318,091300,80802460,11090,11090,11090,11090,3
20240318,091200,80769190,11100,11100,11100,11100,0
20240318,091100,80769190,11100,11100,11100,11100,62
20240318,091000,80080990,11100,11090,11100,11090,73
20240318,090900,79271410,11080,11090,11090,11080,190
20240318,090800,77164340,11070,11060,11070,11060,30
20240318,090700,76832280,11120,11040,11120,10990,1129
20240318,090600,64385060,11110,11110,11110,11110,6
20240318,090500,64318400,11110,11110,11110,11110,0
20240318,090400,64318400,11110,11110,11110,11110,0
20240318,090300,64318400,11110,11050,11110,11050,208
20240318,090200,62012820,11010,11030,11030,11010,3800
20240318,090100,20170370,11010,11010,11010,11010,0
20240318,090000,20170370,11010,11090,11090,11010,1831