KissMeData/061250/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,193900,118593987,1641,1641,1641,1641,6148
20240318,193800,118593987,1641,1641,1641,1641,0
20240318,193700,118593987,1641,1641,1641,1641,0
20240318,193600,118593987,1641,1641,1641,1641,0
20240318,193500,118593987,1641,1641,1641,1641,0
20240318,193400,118593987,1641,1641,1641,1641,0
20240318,193300,118593987,1641,1641,1641,1641,0
20240318,193200,118593987,1641,1641,1641,1641,0
20240318,193100,118593987,1641,1641,1641,1641,0
20240318,193000,118593987,1641,1641,1641,1641,0
20240318,192900,118593987,1641,1641,1641,1641,0
20240318,192800,118593987,1641,1641,1641,1641,0
20240318,192700,118593987,1641,1641,1641,1641,0
20240318,192600,118593987,1641,1641,1641,1641,0
20240318,192500,118593987,1641,1641,1641,1641,0
20240318,192400,118593987,1641,1641,1641,1641,0
20240318,192300,118593987,1641,1641,1641,1641,0
20240318,192200,118593987,1641,1641,1641,1641,0
20240318,192100,118593987,1641,1641,1641,1641,0
20240318,192000,118593987,1641,1641,1641,1641,0
20240318,191900,118593987,1641,1641,1641,1641,0
20240318,191800,118593987,1641,1641,1641,1641,0
20240318,191700,118593987,1641,1641,1641,1641,0
20240318,191600,118593987,1641,1641,1641,1641,0
20240318,191500,118593987,1641,1641,1641,1641,0
20240318,191400,118593987,1641,1641,1641,1641,0
20240318,191300,118593987,1641,1641,1641,1641,0
20240318,191200,118593987,1641,1641,1641,1641,0
20240318,191100,118593987,1641,1641,1641,1641,0
20240318,191000,118593987,1641,1641,1641,1641,0
20240318,190900,118593987,1641,1641,1641,1641,6148
20240318,190800,118593987,1641,1641,1641,1641,0
20240318,190700,118593987,1641,1641,1641,1641,0
20240318,190600,118593987,1641,1641,1641,1641,0
20240318,190500,118593987,1641,1641,1641,1641,0
20240318,190400,118593987,1641,1641,1641,1641,0
20240318,190300,118593987,1641,1641,1641,1641,0
20240318,190200,118593987,1641,1641,1641,1641,0
20240318,190100,118593987,1641,1641,1641,1641,0
20240318,190000,118593987,1641,1641,1641,1641,0
20240318,185900,118593987,1641,1641,1641,1641,0
20240318,185800,118593987,1641,1641,1641,1641,0
20240318,185700,118593987,1641,1641,1641,1641,0
20240318,185600,118593987,1641,1641,1641,1641,0
20240318,185500,118593987,1641,1641,1641,1641,0
20240318,185400,118593987,1641,1641,1641,1641,0
20240318,185300,118593987,1641,1641,1641,1641,0
20240318,185200,118593987,1641,1641,1641,1641,0
20240318,185100,118593987,1641,1641,1641,1641,0
20240318,185000,118593987,1641,1641,1641,1641,0
20240318,184900,118593987,1641,1641,1641,1641,0
20240318,184800,118593987,1641,1641,1641,1641,0
20240318,184700,118593987,1641,1641,1641,1641,0
20240318,184600,118593987,1641,1641,1641,1641,0
20240318,184500,118593987,1641,1641,1641,1641,0
20240318,184400,118593987,1641,1641,1641,1641,0
20240318,184300,118593987,1641,1641,1641,1641,0
20240318,184200,118593987,1641,1641,1641,1641,0
20240318,184100,118593987,1641,1641,1641,1641,0
20240318,184000,118593987,1641,1641,1641,1641,0
20240318,183900,118593987,1641,1641,1641,1641,6148
20240318,183800,118593987,1641,1641,1641,1641,0
20240318,183700,118593987,1641,1641,1641,1641,0
20240318,183600,118593987,1641,1641,1641,1641,0
20240318,183500,118593987,1641,1641,1641,1641,0
20240318,183400,118593987,1641,1641,1641,1641,0
20240318,183300,118593987,1641,1641,1641,1641,0
20240318,183200,118593987,1641,1641,1641,1641,0
20240318,183100,118593987,1641,1641,1641,1641,0
20240318,183000,118593987,1641,1641,1641,1641,0
20240318,182900,118593987,1641,1641,1641,1641,0
20240318,182800,118593987,1641,1641,1641,1641,0
20240318,182700,118593987,1641,1641,1641,1641,0
20240318,182600,118593987,1641,1641,1641,1641,0
20240318,182500,118593987,1641,1641,1641,1641,0
20240318,182400,118593987,1641,1641,1641,1641,0
20240318,182300,118593987,1641,1641,1641,1641,0
20240318,182200,118593987,1641,1641,1641,1641,0
20240318,182100,118593987,1641,1641,1641,1641,0
20240318,182000,118593987,1641,1641,1641,1641,0
20240318,181900,118593987,1641,1641,1641,1641,0
20240318,181800,118593987,1641,1641,1641,1641,0
20240318,181700,118593987,1641,1641,1641,1641,0
20240318,181600,118593987,1641,1641,1641,1641,0
20240318,181500,118593987,1641,1641,1641,1641,0
20240318,181400,118593987,1641,1641,1641,1641,0
20240318,181300,118593987,1641,1641,1641,1641,0
20240318,181200,118593987,1641,1641,1641,1641,0
20240318,181100,118593987,1641,1641,1641,1641,0
20240318,181000,118593987,1641,1641,1641,1641,0
20240318,180900,118593987,1641,1641,1641,1641,6148
20240318,180800,118593987,1641,1641,1641,1641,0
20240318,180700,118593987,1641,1641,1641,1641,0
20240318,180600,118593987,1641,1641,1641,1641,0
20240318,180500,118593987,1641,1641,1641,1641,0
20240318,180400,118593987,1641,1641,1641,1641,0
20240318,180300,118593987,1641,1641,1641,1641,0
20240318,180200,118593987,1641,1641,1641,1641,0
20240318,180100,118593987,1641,1641,1641,1641,0
20240318,180000,118593987,1641,1641,1641,1641,0
20240318,175900,118593987,1641,1641,1641,1641,0
20240318,175800,118593987,1641,1641,1641,1641,0
20240318,175700,118593987,1641,1641,1641,1641,0
20240318,175600,118593987,1641,1641,1641,1641,0
20240318,175500,118593987,1641,1641,1641,1641,0
20240318,175400,118593987,1641,1641,1641,1641,0
20240318,175300,118593987,1641,1641,1641,1641,0
20240318,175200,118593987,1641,1641,1641,1641,0
20240318,175100,118593987,1641,1641,1641,1641,0
20240318,175000,118593987,1641,1641,1641,1641,0
20240318,174900,118593987,1641,1641,1641,1641,0
20240318,174800,118593987,1641,1641,1641,1641,0
20240318,174700,118593987,1641,1641,1641,1641,0
20240318,174600,118593987,1641,1641,1641,1641,0
20240318,174500,118593987,1641,1641,1641,1641,0
20240318,174400,118593987,1641,1641,1641,1641,0
20240318,174300,118593987,1641,1641,1641,1641,0
20240318,174200,118593987,1641,1641,1641,1641,0
20240318,174100,118593987,1641,1641,1641,1641,0
20240318,174000,118593987,1641,1641,1641,1641,0
20240318,173900,118593987,1641,1641,1641,1641,6148
20240318,173800,118593987,1641,1641,1641,1641,0
20240318,173700,118593987,1641,1641,1641,1641,0
20240318,173600,118593987,1641,1641,1641,1641,0
20240318,173500,118593987,1641,1641,1641,1641,0
20240318,173400,118593987,1641,1641,1641,1641,0
20240318,173300,118593987,1641,1641,1641,1641,0
20240318,173200,118593987,1641,1641,1641,1641,0
20240318,173100,118593987,1641,1641,1641,1641,0
20240318,173000,118593987,1641,1641,1641,1641,0
20240318,172900,118593987,1641,1641,1641,1641,0
20240318,172800,118593987,1641,1641,1641,1641,0
20240318,172700,118593987,1641,1641,1641,1641,0
20240318,172600,118593987,1641,1641,1641,1641,0
20240318,172500,118593987,1641,1641,1641,1641,0
20240318,172400,118593987,1641,1641,1641,1641,0
20240318,172300,118593987,1641,1641,1641,1641,0
20240318,172200,118593987,1641,1641,1641,1641,0
20240318,172100,118593987,1641,1641,1641,1641,0
20240318,172000,118593987,1641,1641,1641,1641,0
20240318,171900,118593987,1641,1641,1641,1641,0
20240318,171800,118593987,1641,1641,1641,1641,0
20240318,171700,118593987,1641,1641,1641,1641,0
20240318,171600,118593987,1641,1641,1641,1641,0
20240318,171500,118593987,1641,1641,1641,1641,0
20240318,171400,118593987,1641,1641,1641,1641,0
20240318,171300,118593987,1641,1641,1641,1641,0
20240318,171200,118593987,1641,1641,1641,1641,0
20240318,171100,118593987,1641,1641,1641,1641,0
20240318,171000,118593987,1641,1641,1641,1641,0
20240318,170900,118593987,1641,1641,1641,1641,6148
20240318,170800,118593987,1641,1641,1641,1641,0
20240318,170700,118593987,1641,1641,1641,1641,0
20240318,170600,118593987,1641,1641,1641,1641,0
20240318,170500,118593987,1641,1641,1641,1641,0
20240318,170400,118593987,1641,1641,1641,1641,0
20240318,170300,118593987,1641,1641,1641,1641,0
20240318,170200,118593987,1641,1641,1641,1641,0
20240318,170100,118593987,1641,1641,1641,1641,0
20240318,170000,118593987,1641,1641,1641,1641,0
20240318,165900,118593987,1641,1641,1641,1641,0
20240318,165800,118593987,1641,1641,1641,1641,0
20240318,165700,118593987,1641,1641,1641,1641,0
20240318,165600,118593987,1641,1641,1641,1641,0
20240318,165500,118593987,1641,1641,1641,1641,0
20240318,165400,118593987,1641,1641,1641,1641,0
20240318,165300,118593987,1641,1641,1641,1641,0
20240318,165200,118593987,1641,1641,1641,1641,0
20240318,165100,118593987,1641,1641,1641,1641,0
20240318,165000,118593987,1641,1641,1641,1641,0
20240318,164900,118593987,1641,1641,1641,1641,0
20240318,164800,118593987,1641,1641,1641,1641,0
20240318,164700,118593987,1641,1641,1641,1641,0
20240318,164600,118593987,1641,1641,1641,1641,0
20240318,164500,118593987,1641,1641,1641,1641,0
20240318,164400,118593987,1641,1641,1641,1641,0
20240318,164300,118593987,1641,1641,1641,1641,0
20240318,164200,118593987,1641,1641,1641,1641,0
20240318,164100,118593987,1641,1641,1641,1641,0
20240318,164000,118593987,1641,1641,1641,1641,0
20240318,163900,118593987,1641,1641,1641,1641,6148
20240318,163800,118593987,1641,1641,1641,1641,0
20240318,163700,118593987,1641,1641,1641,1641,0
20240318,163600,118593987,1641,1641,1641,1641,0
20240318,163500,118593987,1641,1641,1641,1641,0
20240318,163400,118593987,1641,1641,1641,1641,0
20240318,163300,118593987,1641,1641,1641,1641,0
20240318,163200,118593987,1641,1641,1641,1641,0
20240318,163100,118593987,1641,1641,1641,1641,0
20240318,163000,118593987,1641,1641,1641,1641,0
20240318,162900,118593987,1641,1641,1641,1641,0
20240318,162800,118593987,1641,1641,1641,1641,0
20240318,162700,118593987,1641,1641,1641,1641,0
20240318,162600,118593987,1641,1641,1641,1641,0
20240318,162500,118593987,1641,1641,1641,1641,0
20240318,162400,118593987,1641,1641,1641,1641,0
20240318,162300,118593987,1641,1641,1641,1641,0
20240318,162200,118593987,1641,1641,1641,1641,0
20240318,162100,118593987,1641,1641,1641,1641,0
20240318,162000,118593987,1641,1641,1641,1641,0
20240318,161900,118593987,1641,1641,1641,1641,0
20240318,161800,118593987,1641,1641,1641,1641,0
20240318,161700,118593987,1641,1641,1641,1641,0
20240318,161600,118593987,1641,1641,1641,1641,0
20240318,161500,118593987,1641,1641,1641,1641,0
20240318,161400,118593987,1641,1641,1641,1641,0
20240318,161300,118593987,1641,1641,1641,1641,0
20240318,161200,118593987,1641,1641,1641,1641,0
20240318,161100,118593987,1641,1641,1641,1641,0
20240318,161000,118593987,1641,1641,1641,1641,0
20240318,160900,118593987,1641,1641,1641,1641,6148
20240318,160800,118593987,1641,1641,1641,1641,0
20240318,160700,118593987,1641,1641,1641,1641,0
20240318,160600,118593987,1641,1641,1641,1641,0
20240318,160500,118593987,1641,1641,1641,1641,0
20240318,160400,118593987,1641,1641,1641,1641,0
20240318,160300,118593987,1641,1641,1641,1641,0
20240318,160200,118593987,1641,1641,1641,1641,0
20240318,160100,118593987,1641,1641,1641,1641,0
20240318,160000,118593987,1641,1641,1641,1641,0
20240318,155900,118593987,1641,1641,1641,1641,0
20240318,155800,118593987,1641,1641,1641,1641,0
20240318,155700,118593987,1641,1641,1641,1641,0
20240318,155600,118593987,1641,1641,1641,1641,0
20240318,155500,118593987,1641,1641,1641,1641,0
20240318,155400,118593987,1641,1641,1641,1641,0
20240318,155300,118593987,1641,1641,1641,1641,0
20240318,155200,118593987,1641,1641,1641,1641,0
20240318,155100,118593987,1641,1641,1641,1641,0
20240318,155000,118593987,1641,1641,1641,1641,0
20240318,154900,118593987,1641,1641,1641,1641,0
20240318,154800,118593987,1641,1641,1641,1641,0
20240318,154700,118593987,1641,1641,1641,1641,0
20240318,154600,118593987,1641,1641,1641,1641,0
20240318,154500,118593987,1641,1641,1641,1641,0
20240318,154400,118593987,1641,1641,1641,1641,0
20240318,154300,118593987,1641,1641,1641,1641,0
20240318,154200,118593987,1641,1641,1641,1641,0
20240318,154100,118593987,1641,1641,1641,1641,0
20240318,154000,118593987,1641,1641,1641,1641,0
20240318,153900,118593987,1641,1641,1641,1641,6148
20240318,153800,118593987,1641,1641,1641,1641,0
20240318,153700,118593987,1641,1641,1641,1641,0
20240318,153600,118593987,1641,1641,1641,1641,0
20240318,153500,118593987,1641,1641,1641,1641,0
20240318,153400,118593987,1641,1641,1641,1641,0
20240318,153300,118593987,1641,1641,1641,1641,0
20240318,153200,118593987,1641,1641,1641,1641,0
20240318,153100,118593987,1641,1641,1641,1641,0
20240318,153000,118593987,1641,1641,1641,1641,6148
20240318,152900,108505119,1640,1640,1640,1640,0
20240318,152800,108505119,1640,1640,1640,1640,0
20240318,152700,108505119,1640,1640,1640,1640,0
20240318,152600,108505119,1640,1640,1640,1640,0
20240318,152500,108505119,1640,1640,1640,1640,0
20240318,152400,108505119,1640,1640,1640,1640,0
20240318,152300,108505119,1640,1640,1640,1640,0
20240318,152200,108505119,1640,1640,1640,1640,0
20240318,152100,108505119,1640,1640,1640,1640,0
20240318,152000,108505119,1640,1640,1640,1640,0
20240318,151900,108505119,1640,1635,1640,1630,633
20240318,151800,107468080,1635,1635,1636,1635,1002
20240318,151700,105829696,1635,1635,1635,1635,0
20240318,151600,105829696,1635,1635,1635,1635,0
20240318,151500,105829696,1635,1635,1635,1635,0
20240318,151400,105829696,1635,1635,1635,1635,0
20240318,151300,105829696,1635,1635,1635,1635,0
20240318,151200,105829696,1635,1635,1635,1635,0
20240318,151100,105829696,1635,1635,1635,1635,1
20240318,151000,105828061,1636,1637,1637,1636,68
20240318,150900,105716811,1636,1635,1636,1635,74
20240318,150800,105595796,1636,1636,1636,1636,600
20240318,150700,104614196,1636,1636,1636,1636,0
20240318,150600,104614196,1636,1636,1636,1636,11
20240318,150500,104596200,1636,1636,1636,1636,0
20240318,150400,104596200,1636,1636,1636,1636,100
20240318,150300,104432600,1636,1636,1636,1636,0
20240318,150200,104432600,1636,1636,1636,1636,0
20240318,150100,104432600,1636,1636,1636,1636,1
20240318,150000,104430964,1635,1634,1635,1634,5
20240318,145900,104422793,1634,1633,1634,1630,43
20240318,145800,104352586,1633,1633,1633,1633,0
20240318,145700,104352586,1633,1633,1633,1633,0
20240318,145600,104352586,1633,1633,1633,1633,0
20240318,145500,104352586,1633,1633,1633,1633,10
20240318,145400,104336256,1632,1631,1632,1631,30
20240318,145300,104287307,1631,1631,1631,1631,0
20240318,145200,104287307,1631,1630,1631,1630,12
20240318,145100,104267746,1632,1632,1632,1632,0
20240318,145000,104267746,1632,1632,1632,1632,0
20240318,144900,104267746,1632,1632,1632,1632,0
20240318,144800,104267746,1632,1631,1632,1631,220
20240318,144700,103908899,1630,1630,1630,1630,32
20240318,144600,103856739,1630,1630,1630,1630,506
20240318,144500,103031959,1630,1630,1630,1630,910
20240318,144400,101548659,1630,1630,1630,1630,15
20240318,144300,101524209,1630,1630,1630,1630,15
20240318,144200,101499759,1630,1630,1630,1630,0
20240318,144100,101499759,1630,1630,1630,1630,0
20240318,144000,101499759,1630,1630,1630,1630,20
20240318,143900,101467159,1632,1632,1632,1632,0
20240318,143800,101467159,1632,1632,1632,1632,0
20240318,143700,101467159,1632,1632,1632,1632,30
20240318,143600,101418199,1633,1633,1633,1633,0
20240318,143500,101418199,1633,1633,1633,1633,0
20240318,143400,101418199,1633,1633,1633,1633,0
20240318,143300,101418199,1633,1633,1633,1633,1
20240318,143200,101416566,1630,1630,1630,1630,0
20240318,143100,101416566,1630,1630,1630,1630,0
20240318,143000,101416566,1630,1630,1630,1630,222
20240318,142900,101054706,1630,1631,1631,1630,642
20240318,142800,100008245,1630,1631,1631,1630,181
20240318,142700,99713212,1637,1637,1637,1637,0
20240318,142600,99713212,1637,1637,1637,1637,0
20240318,142500,99713212,1637,1637,1637,1637,0
20240318,142400,99713212,1637,1637,1637,1637,4
20240318,142300,99706664,1637,1637,1637,1637,1000
20240318,142200,98069664,1637,1637,1637,1637,0
20240318,142100,98069664,1637,1637,1637,1637,0
20240318,142000,98069664,1637,1637,1637,1637,0
20240318,141900,98069664,1637,1637,1637,1637,0
20240318,141800,98069664,1637,1637,1637,1637,0
20240318,141700,98069664,1637,1632,1637,1632,153
20240318,141600,97819436,1630,1630,1630,1630,0
20240318,141500,97819436,1630,1630,1630,1630,0
20240318,141400,97819436,1630,1631,1631,1630,468
20240318,141300,97056196,1631,1633,1633,1631,394
20240318,141200,96412818,1633,1633,1633,1633,0
20240318,141100,96412818,1633,1635,1635,1633,414
20240318,141000,95735956,1635,1635,1635,1635,0
20240318,140900,95735956,1635,1635,1635,1635,1
20240318,140800,95734321,1633,1633,1633,1633,12
20240318,140700,95714725,1633,1633,1633,1633,0
20240318,140600,95714725,1633,1633,1633,1633,0
20240318,140500,95714725,1633,1633,1633,1633,0
20240318,140400,95714725,1633,1633,1633,1633,0
20240318,140300,95714725,1633,1633,1633,1633,0
20240318,140200,95714725,1633,1633,1633,1633,0
20240318,140100,95714725,1633,1633,1633,1633,0
20240318,140000,95714725,1633,1633,1633,1633,93
20240318,135900,95562856,1636,1636,1636,1636,0
20240318,135800,95562856,1636,1636,1636,1636,0
20240318,135700,95562856,1636,1636,1636,1636,0
20240318,135600,95562856,1636,1636,1636,1636,0
20240318,135500,95562856,1636,1636,1636,1636,0
20240318,135400,95562856,1636,1636,1636,1636,0
20240318,135300,95562856,1636,1636,1636,1636,0
20240318,135200,95562856,1636,1636,1636,1636,0
20240318,135100,95562856,1636,1636,1636,1636,0
20240318,135000,95562856,1636,1636,1636,1636,0
20240318,134900,95562856,1636,1636,1636,1636,0
20240318,134800,95562856,1636,1636,1636,1636,0
20240318,134700,95562856,1636,1636,1636,1636,0
20240318,134600,95562856,1636,1636,1636,1636,71
20240318,134500,95446700,1630,1630,1630,1630,0
20240318,134400,95446700,1630,1632,1637,1630,3330
20240318,134300,89998382,1631,1631,1631,1631,0
20240318,134200,89998382,1631,1631,1631,1631,0
20240318,134100,89998382,1631,1630,1631,1630,186
20240318,134000,89695077,1627,1627,1627,1627,0
20240318,133900,89695077,1627,1627,1627,1627,0
20240318,133800,89695077,1627,1627,1627,1627,0
20240318,133700,89695077,1627,1627,1627,1627,2
20240318,133600,89691823,1627,1627,1627,1627,11
20240318,133500,89673926,1629,1630,1630,1628,77
20240318,133400,89548541,1631,1631,1631,1631,0
20240318,133300,89548541,1631,1631,1631,1631,0
20240318,133200,89548541,1631,1631,1631,1631,0
20240318,133100,89548541,1631,1631,1631,1631,0
20240318,133000,89548541,1631,1631,1631,1631,0
20240318,132900,89548541,1631,1631,1631,1630,37
20240318,132800,89488206,1630,1629,1630,1629,102
20240318,132700,89321985,1627,1627,1627,1627,0
20240318,132600,89321985,1627,1627,1627,1627,0
20240318,132500,89321985,1627,1628,1628,1627,1243
20240318,132400,87299535,1628,1628,1628,1628,0
20240318,132300,87299535,1628,1628,1628,1628,105
20240318,132200,87128595,1628,1628,1628,1628,0
20240318,132100,87128595,1628,1630,1630,1628,139
20240318,132000,86902229,1631,1631,1631,1631,0
20240318,131900,86902229,1631,1631,1631,1631,0
20240318,131800,86902229,1631,1631,1631,1631,1
20240318,131700,86900598,1631,1631,1631,1631,47
20240318,131600,86823941,1631,1631,1631,1631,19
20240318,131500,86792952,1631,1631,1631,1631,0
20240318,131400,86792952,1631,1631,1631,1631,19
20240318,131300,86761963,1632,1632,1632,1632,1
20240318,131200,86760331,1631,1632,1632,1631,26
20240318,131100,86717901,1633,1633,1633,1633,0
20240318,131000,86717901,1633,1632,1633,1632,6
20240318,130900,86708108,1632,1632,1632,1632,13
20240318,130800,86686892,1632,1632,1632,1632,13
20240318,130700,86665676,1632,1632,1632,1632,150
20240318,130600,86420876,1632,1632,1632,1632,2
20240318,130500,86417612,1631,1631,1631,1631,0
20240318,130400,86417612,1631,1631,1631,1631,0
20240318,130300,86417612,1631,1631,1631,1631,265
20240318,130200,85985397,1631,1631,1631,1631,50
20240318,130100,85903847,1631,1631,1631,1631,0
20240318,130000,85903847,1631,1631,1631,1630,128
20240318,125900,85695103,1630,1630,1630,1630,0
20240318,125800,85695103,1630,1630,1630,1630,0
20240318,125700,85695103,1630,1630,1630,1630,12
20240318,125600,85675543,1629,1629,1629,1629,0
20240318,125500,85675543,1629,1629,1629,1629,0
20240318,125400,85675543,1629,1629,1629,1629,0
20240318,125300,85675543,1629,1629,1629,1629,88
20240318,125200,85532191,1629,1629,1629,1629,0
20240318,125100,85532191,1629,1629,1629,1629,0
20240318,125000,85532191,1629,1629,1629,1629,0
20240318,124900,85532191,1629,1629,1629,1629,65
20240318,124800,85426306,1629,1629,1629,1629,0
20240318,124700,85426306,1629,1629,1629,1629,5
20240318,124600,85418161,1629,1629,1629,1627,1786
20240318,124500,82510610,1629,1629,1629,1629,0
20240318,124400,82510610,1629,1629,1629,1629,25
20240318,124300,82469885,1629,1629,1629,1629,41
20240318,124200,82403096,1628,1628,1628,1628,561
20240318,124100,81489788,1628,1628,1628,1628,50
20240318,124000,81408388,1628,1628,1628,1628,0
20240318,123900,81408388,1628,1630,1630,1628,105
20240318,123800,81237382,1630,1630,1630,1630,0
20240318,123700,81237382,1630,1630,1630,1630,0
20240318,123600,81237382,1630,1630,1630,1630,34
20240318,123500,81181962,1628,1628,1628,1628,0
20240318,123400,81181962,1628,1628,1628,1628,0
20240318,123300,81181962,1628,1628,1628,1628,0
20240318,123200,81181962,1628,1628,1628,1628,1
20240318,123100,81180334,1628,1628,1628,1628,215
20240318,123000,80830314,1629,1629,1629,1629,44
20240318,122900,80758638,1628,1628,1628,1628,0
20240318,122800,80758638,1628,1628,1628,1628,0
20240318,122700,80758638,1628,1628,1628,1628,1113
20240318,122600,78946674,1631,1630,1631,1630,10000
20240318,122500,62636798,1629,1629,1629,1629,0
20240318,122400,62636798,1629,1630,1630,1629,1267
20240318,122300,60572712,1630,1630,1630,1630,0
20240318,122200,60572712,1630,1630,1630,1630,12
20240318,122100,60553152,1630,1630,1630,1630,0
20240318,122000,60553152,1630,1629,1630,1629,75
20240318,121900,60430932,1630,1631,1631,1630,1140
20240318,121800,58571714,1631,1631,1631,1631,54
20240318,121700,58483640,1631,1631,1631,1631,12
20240318,121600,58464068,1631,1631,1631,1631,239
20240318,121500,58074259,1631,1631,1631,1631,0
20240318,121400,58074259,1631,1631,1631,1631,12
20240318,121300,58054687,1631,1631,1631,1631,0
20240318,121200,58054687,1631,1631,1631,1631,0
20240318,121100,58054687,1631,1631,1631,1631,12
20240318,121000,58035115,1631,1630,1631,1630,59
20240318,120900,57938900,1630,1630,1630,1630,0
20240318,120800,57938900,1630,1630,1630,1630,0
20240318,120700,57938900,1630,1630,1630,1630,14
20240318,120600,57916080,1631,1631,1631,1631,3
20240318,120500,57911187,1631,1631,1631,1631,1
20240318,120400,57909556,1630,1630,1630,1630,29
20240318,120300,57862286,1629,1629,1629,1629,181
20240318,120200,57567437,1630,1630,1630,1630,0
20240318,120100,57567437,1630,1630,1630,1630,0
20240318,120000,57567437,1630,1630,1630,1630,1
20240318,115900,57565807,1628,1628,1628,1628,0
20240318,115800,57565807,1628,1628,1628,1628,0
20240318,115700,57565807,1628,1628,1628,1628,0
20240318,115600,57565807,1628,1628,1628,1628,0
20240318,115500,57565807,1628,1628,1628,1628,15
20240318,115400,57541387,1628,1628,1628,1628,15
20240318,115300,57516967,1628,1628,1628,1628,34
20240318,115200,57461615,1631,1631,1631,1631,1
20240318,115100,57459984,1628,1628,1628,1628,15
20240318,115000,57435564,1628,1628,1628,1628,0
20240318,114900,57435564,1628,1628,1628,1628,0
20240318,114800,57435564,1628,1628,1628,1628,1139
20240318,114700,55581272,1628,1628,1628,1628,0
20240318,114600,55581272,1628,1628,1628,1628,15
20240318,114500,55556852,1633,1633,1633,1633,0
20240318,114400,55556852,1633,1633,1633,1633,1
20240318,114300,55555219,1628,1628,1628,1628,0
20240318,114200,55555219,1628,1629,1629,1628,88
20240318,114100,55411941,1628,1628,1628,1628,0
20240318,114000,55411941,1628,1628,1628,1628,0
20240318,113900,55411941,1628,1628,1628,1628,0
20240318,113800,55411941,1628,1628,1628,1628,19
20240318,113700,55381009,1628,1628,1628,1628,247
20240318,113600,54978893,1627,1627,1627,1627,0
20240318,113500,54978893,1627,1627,1627,1627,0
20240318,113400,54978893,1627,1628,1628,1627,412
20240318,113300,54308560,1627,1627,1627,1627,0
20240318,113200,54308560,1627,1627,1627,1627,0
20240318,113100,54308560,1627,1627,1627,1627,0
20240318,113000,54308560,1627,1627,1627,1627,0
20240318,112900,54308560,1627,1627,1627,1627,0
20240318,112800,54308560,1627,1627,1627,1627,0
20240318,112700,54308560,1627,1627,1627,1627,26
20240318,112600,54266258,1627,1627,1627,1627,0
20240318,112500,54266258,1627,1627,1627,1627,0
20240318,112400,54266258,1627,1627,1627,1627,0
20240318,112300,54266258,1627,1627,1627,1627,0
20240318,112200,54266258,1627,1628,1628,1627,189
20240318,112100,53958753,1627,1627,1627,1627,0
20240318,112000,53958753,1627,1627,1627,1627,0
20240318,111900,53958753,1627,1627,1627,1627,0
20240318,111800,53958753,1627,1627,1627,1627,0
20240318,111700,53958753,1627,1627,1627,1627,0
20240318,111600,53958753,1627,1627,1627,1627,0
20240318,111500,53958753,1627,1627,1627,1627,0
20240318,111400,53958753,1627,1627,1627,1627,0
20240318,111300,53958753,1627,1627,1627,1627,75
20240318,111200,53836728,1634,1634,1634,1634,12
20240318,111100,53817120,1634,1634,1634,1634,61
20240318,111000,53717446,1637,1637,1637,1637,0
20240318,110900,53717446,1637,1637,1637,1637,0
20240318,110800,53717446,1637,1637,1637,1637,0
20240318,110700,53717446,1637,1637,1637,1637,0
20240318,110600,53717446,1637,1637,1637,1637,0
20240318,110500,53717446,1637,1637,1637,1637,0
20240318,110400,53717446,1637,1637,1637,1637,0
20240318,110300,53717446,1637,1637,1637,1637,0
20240318,110200,53717446,1637,1637,1637,1637,0
20240318,110100,53717446,1637,1637,1637,1637,0
20240318,110000,53717446,1637,1626,1637,1626,138
20240318,105900,53492146,1625,1626,1626,1625,2634
20240318,105800,49209546,1625,1626,1626,1625,200
20240318,105700,48884431,1625,1625,1625,1625,0
20240318,105600,48884431,1625,1625,1625,1625,4
20240318,105500,48877931,1625,1625,1625,1625,10
20240318,105400,48861681,1625,1625,1625,1625,8
20240318,105300,48848681,1625,1625,1625,1625,4
20240318,105200,48842181,1625,1629,1629,1625,6025
20240318,105100,39044567,1629,1629,1629,1629,25
20240318,105000,39003842,1629,1629,1629,1629,243
20240318,104900,38607995,1631,1628,1631,1628,32
20240318,104800,38555857,1628,1628,1629,1628,232
20240318,104700,38178160,1628,1629,1629,1628,109
20240318,104600,38000608,1628,1632,1632,1628,4500
20240318,104500,30665436,1632,1632,1632,1632,9
20240318,104400,30650748,1632,1631,1632,1631,12
20240318,104300,30631172,1631,1631,1631,1631,6
20240318,104200,30621386,1631,1631,1631,1631,6
20240318,104100,30611600,1631,1632,1632,1631,903
20240318,104000,29137958,1632,1632,1632,1632,22
20240318,103900,29102054,1632,1632,1632,1632,0
20240318,103800,29102054,1632,1632,1632,1632,0
20240318,103700,29102054,1632,1632,1632,1632,18
20240318,103600,29072678,1632,1632,1632,1632,1115
20240318,103500,27252998,1634,1633,1634,1631,1069
20240318,103400,25508529,1632,1632,1632,1632,0
20240318,103300,25508529,1632,1632,1632,1632,17
20240318,103200,25480785,1632,1634,1634,1632,731
20240318,103100,24287209,1633,1633,1633,1633,0
20240318,103000,24287209,1633,1633,1633,1633,0
20240318,102900,24287209,1633,1633,1633,1633,0
20240318,102800,24287209,1633,1633,1633,1633,0
20240318,102700,24287209,1633,1633,1633,1633,0
20240318,102600,24287209,1633,1633,1633,1633,0
20240318,102500,24287209,1633,1633,1633,1633,0
20240318,102400,24287209,1633,1633,1633,1633,32
20240318,102300,24234953,1633,1633,1633,1633,0
20240318,102200,24234953,1633,1633,1633,1633,0
20240318,102100,24234953,1633,1633,1633,1633,292
20240318,102000,23758117,1636,1636,1636,1636,0
20240318,101900,23758117,1636,1636,1636,1636,0
20240318,101800,23758117,1636,1636,1636,1636,0
20240318,101700,23758117,1636,1635,1636,1635,32
20240318,101600,23705769,1633,1633,1633,1633,0
20240318,101500,23705769,1633,1635,1635,1633,749
20240318,101400,22481282,1633,1634,1634,1633,55
20240318,101300,22391452,1633,1633,1633,1633,0
20240318,101200,22391452,1633,1633,1633,1633,0
20240318,101100,22391452,1633,1633,1633,1633,11
20240318,101000,22373489,1633,1633,1633,1633,32
20240318,100900,22321233,1633,1633,1633,1633,10
20240318,100800,22304903,1634,1635,1635,1634,2
20240318,100700,22301634,1635,1635,1635,1635,2
20240318,100600,22298364,1635,1635,1635,1635,14
20240318,100500,22275474,1633,1633,1633,1633,37
20240318,100400,22215053,1634,1634,1634,1633,1888
20240318,100300,19130248,1635,1635,1635,1635,883
20240318,100200,17686543,1635,1636,1636,1635,4
20240318,100100,17680002,1637,1637,1637,1637,0
20240318,100000,17680002,1637,1636,1637,1636,383
20240318,095900,17053413,1635,1634,1635,1634,2400
20240318,095800,13130913,1635,1635,1635,1635,500
20240318,095700,12313413,1637,1637,1637,1637,0
20240318,095600,12313413,1637,1637,1637,1637,0
20240318,095500,12313413,1637,1638,1638,1637,2000
20240318,095400,9038413,1635,1638,1638,1635,473
20240318,095300,8264158,1635,1635,1635,1635,0
20240318,095200,8264158,1635,1635,1635,1635,0
20240318,095100,8264158,1635,1635,1635,1635,0
20240318,095000,8264158,1635,1635,1635,1635,1
20240318,094900,8262523,1635,1635,1635,1635,0
20240318,094800,8262523,1635,1635,1635,1635,0
20240318,094700,8262523,1635,1635,1635,1635,0
20240318,094600,8262523,1635,1635,1635,1635,800
20240318,094500,6954523,1641,1641,1641,1641,0
20240318,094400,6954523,1641,1641,1641,1641,1
20240318,094300,6952882,1641,1641,1641,1641,0
20240318,094200,6952882,1641,1641,1641,1641,10
20240318,094100,6936472,1641,1641,1641,1641,0
20240318,094000,6936472,1641,1641,1641,1641,0
20240318,093900,6936472,1641,1641,1641,1641,0
20240318,093800,6936472,1641,1641,1641,1641,2
20240318,093700,6933190,1641,1641,1641,1641,0
20240318,093600,6933190,1641,1641,1641,1641,0
20240318,093500,6933190,1641,1641,1641,1641,296
20240318,093400,6447454,1643,1643,1643,1643,0
20240318,093300,6447454,1643,1643,1643,1643,0
20240318,093200,6447454,1643,1643,1643,1643,0
20240318,093100,6447454,1643,1643,1643,1643,0
20240318,093000,6447454,1643,1643,1643,1643,0
20240318,092900,6447454,1643,1643,1643,1643,100
20240318,092800,6283154,1644,1644,1644,1644,0
20240318,092700,6283154,1644,1644,1644,1644,0
20240318,092600,6283154,1644,1644,1644,1644,600
20240318,092500,5296754,1632,1632,1632,1632,0
20240318,092400,5296754,1632,1632,1632,1632,0
20240318,092300,5296754,1632,1637,1637,1632,373
20240318,092200,4686569,1647,1647,1647,1647,0
20240318,092100,4686569,1647,1647,1647,1647,0
20240318,092000,4686569,1647,1647,1647,1647,0
20240318,091900,4686569,1647,1647,1647,1647,0
20240318,091800,4686569,1647,1647,1647,1647,0
20240318,091700,4686569,1647,1647,1647,1647,0
20240318,091600,4686569,1647,1647,1647,1647,0
20240318,091500,4686569,1647,1647,1647,1647,0
20240318,091400,4686569,1647,1646,1647,1646,31
20240318,091300,4635542,1640,1640,1640,1640,0
20240318,091200,4635542,1640,1640,1640,1640,0
20240318,091100,4635542,1640,1640,1640,1640,0
20240318,091000,4635542,1640,1640,1640,1640,0
20240318,090900,4635542,1640,1640,1640,1640,97
20240318,090800,4476462,1640,1640,1640,1640,350
20240318,090700,3902462,1640,1640,1640,1640,0
20240318,090600,3902462,1640,1647,1647,1640,559
20240318,090500,2985365,1647,1642,1650,1642,247
20240318,090400,2578699,1641,1640,1641,1640,581
20240318,090300,1625823,1640,1635,1640,1635,505
20240318,090200,799337,1637,1637,1637,1637,40
20240318,090100,733857,1637,1637,1637,1637,0
20240318,090000,733857,1637,1637,1637,1630,449