KissMeData/065440/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,194100,162711978,1795,1795,1795,1795,3657
20240318,194000,162711978,1795,1795,1795,1795,0
20240318,193900,162711978,1795,1795,1795,1795,0
20240318,193800,162711978,1795,1795,1795,1795,0
20240318,193700,162711978,1795,1795,1795,1795,0
20240318,193600,162711978,1795,1795,1795,1795,0
20240318,193500,162711978,1795,1795,1795,1795,0
20240318,193400,162711978,1795,1795,1795,1795,0
20240318,193300,162711978,1795,1795,1795,1795,0
20240318,193200,162711978,1795,1795,1795,1795,0
20240318,193100,162711978,1795,1795,1795,1795,0
20240318,193000,162711978,1795,1795,1795,1795,0
20240318,192900,162711978,1795,1795,1795,1795,0
20240318,192800,162711978,1795,1795,1795,1795,0
20240318,192700,162711978,1795,1795,1795,1795,0
20240318,192600,162711978,1795,1795,1795,1795,0
20240318,192500,162711978,1795,1795,1795,1795,0
20240318,192400,162711978,1795,1795,1795,1795,0
20240318,192300,162711978,1795,1795,1795,1795,0
20240318,192200,162711978,1795,1795,1795,1795,0
20240318,192100,162711978,1795,1795,1795,1795,0
20240318,192000,162711978,1795,1795,1795,1795,0
20240318,191900,162711978,1795,1795,1795,1795,0
20240318,191800,162711978,1795,1795,1795,1795,0
20240318,191700,162711978,1795,1795,1795,1795,0
20240318,191600,162711978,1795,1795,1795,1795,0
20240318,191500,162711978,1795,1795,1795,1795,0
20240318,191400,162711978,1795,1795,1795,1795,0
20240318,191300,162711978,1795,1795,1795,1795,0
20240318,191200,162711978,1795,1795,1795,1795,0
20240318,191100,162711978,1795,1795,1795,1795,3657
20240318,191000,162711978,1795,1795,1795,1795,0
20240318,190900,162711978,1795,1795,1795,1795,0
20240318,190800,162711978,1795,1795,1795,1795,0
20240318,190700,162711978,1795,1795,1795,1795,0
20240318,190600,162711978,1795,1795,1795,1795,0
20240318,190500,162711978,1795,1795,1795,1795,0
20240318,190400,162711978,1795,1795,1795,1795,0
20240318,190300,162711978,1795,1795,1795,1795,0
20240318,190200,162711978,1795,1795,1795,1795,0
20240318,190100,162711978,1795,1795,1795,1795,0
20240318,190000,162711978,1795,1795,1795,1795,0
20240318,185900,162711978,1795,1795,1795,1795,0
20240318,185800,162711978,1795,1795,1795,1795,0
20240318,185700,162711978,1795,1795,1795,1795,0
20240318,185600,162711978,1795,1795,1795,1795,0
20240318,185500,162711978,1795,1795,1795,1795,0
20240318,185400,162711978,1795,1795,1795,1795,0
20240318,185300,162711978,1795,1795,1795,1795,0
20240318,185200,162711978,1795,1795,1795,1795,0
20240318,185100,162711978,1795,1795,1795,1795,0
20240318,185000,162711978,1795,1795,1795,1795,0
20240318,184900,162711978,1795,1795,1795,1795,0
20240318,184800,162711978,1795,1795,1795,1795,0
20240318,184700,162711978,1795,1795,1795,1795,0
20240318,184600,162711978,1795,1795,1795,1795,0
20240318,184500,162711978,1795,1795,1795,1795,0
20240318,184400,162711978,1795,1795,1795,1795,0
20240318,184300,162711978,1795,1795,1795,1795,0
20240318,184200,162711978,1795,1795,1795,1795,0
20240318,184100,162711978,1795,1795,1795,1795,3657
20240318,184000,162711978,1795,1795,1795,1795,0
20240318,183900,162711978,1795,1795,1795,1795,0
20240318,183800,162711978,1795,1795,1795,1795,0
20240318,183700,162711978,1795,1795,1795,1795,0
20240318,183600,162711978,1795,1795,1795,1795,0
20240318,183500,162711978,1795,1795,1795,1795,0
20240318,183400,162711978,1795,1795,1795,1795,0
20240318,183300,162711978,1795,1795,1795,1795,0
20240318,183200,162711978,1795,1795,1795,1795,0
20240318,183100,162711978,1795,1795,1795,1795,0
20240318,183000,162711978,1795,1795,1795,1795,0
20240318,182900,162711978,1795,1795,1795,1795,0
20240318,182800,162711978,1795,1795,1795,1795,0
20240318,182700,162711978,1795,1795,1795,1795,0
20240318,182600,162711978,1795,1795,1795,1795,0
20240318,182500,162711978,1795,1795,1795,1795,0
20240318,182400,162711978,1795,1795,1795,1795,0
20240318,182300,162711978,1795,1795,1795,1795,0
20240318,182200,162711978,1795,1795,1795,1795,0
20240318,182100,162711978,1795,1795,1795,1795,0
20240318,182000,162711978,1795,1795,1795,1795,0
20240318,181900,162711978,1795,1795,1795,1795,0
20240318,181800,162711978,1795,1795,1795,1795,0
20240318,181700,162711978,1795,1795,1795,1795,0
20240318,181600,162711978,1795,1795,1795,1795,0
20240318,181500,162711978,1795,1795,1795,1795,0
20240318,181400,162711978,1795,1795,1795,1795,0
20240318,181300,162711978,1795,1795,1795,1795,0
20240318,181200,162711978,1795,1795,1795,1795,0
20240318,181100,162711978,1795,1795,1795,1795,3657
20240318,181000,162711978,1795,1795,1795,1795,0
20240318,180900,162711978,1795,1795,1795,1795,0
20240318,180800,162711978,1795,1795,1795,1795,0
20240318,180700,162711978,1795,1795,1795,1795,0
20240318,180600,162711978,1795,1795,1795,1795,0
20240318,180500,162711978,1795,1795,1795,1795,0
20240318,180400,162711978,1795,1795,1795,1795,0
20240318,180300,162711978,1795,1795,1795,1795,0
20240318,180200,162711978,1795,1795,1795,1795,0
20240318,180100,162711978,1795,1795,1795,1795,0
20240318,180000,162711978,1795,1795,1795,1795,0
20240318,175900,162711978,1795,1795,1795,1795,0
20240318,175800,162711978,1795,1795,1795,1795,0
20240318,175700,162711978,1795,1795,1795,1795,0
20240318,175600,162711978,1795,1795,1795,1795,0
20240318,175500,162711978,1795,1795,1795,1795,0
20240318,175400,162711978,1795,1795,1795,1795,0
20240318,175300,162711978,1795,1795,1795,1795,0
20240318,175200,162711978,1795,1795,1795,1795,0
20240318,175100,162711978,1795,1795,1795,1795,0
20240318,175000,162711978,1795,1795,1795,1795,0
20240318,174900,162711978,1795,1795,1795,1795,0
20240318,174800,162711978,1795,1795,1795,1795,0
20240318,174700,162711978,1795,1795,1795,1795,0
20240318,174600,162711978,1795,1795,1795,1795,0
20240318,174500,162711978,1795,1795,1795,1795,0
20240318,174400,162711978,1795,1795,1795,1795,0
20240318,174300,162711978,1795,1795,1795,1795,0
20240318,174200,162711978,1795,1795,1795,1795,0
20240318,174100,162711978,1795,1795,1795,1795,3657
20240318,174000,162711978,1795,1795,1795,1795,0
20240318,173900,162711978,1795,1795,1795,1795,0
20240318,173800,162711978,1795,1795,1795,1795,0
20240318,173700,162711978,1795,1795,1795,1795,0
20240318,173600,162711978,1795,1795,1795,1795,0
20240318,173500,162711978,1795,1795,1795,1795,0
20240318,173400,162711978,1795,1795,1795,1795,0
20240318,173300,162711978,1795,1795,1795,1795,0
20240318,173200,162711978,1795,1795,1795,1795,0
20240318,173100,162711978,1795,1795,1795,1795,0
20240318,173000,162711978,1795,1795,1795,1795,0
20240318,172900,162711978,1795,1795,1795,1795,0
20240318,172800,162711978,1795,1795,1795,1795,0
20240318,172700,162711978,1795,1795,1795,1795,0
20240318,172600,162711978,1795,1795,1795,1795,0
20240318,172500,162711978,1795,1795,1795,1795,0
20240318,172400,162711978,1795,1795,1795,1795,0
20240318,172300,162711978,1795,1795,1795,1795,0
20240318,172200,162711978,1795,1795,1795,1795,0
20240318,172100,162711978,1795,1795,1795,1795,0
20240318,172000,162711978,1795,1795,1795,1795,0
20240318,171900,162711978,1795,1795,1795,1795,0
20240318,171800,162711978,1795,1795,1795,1795,0
20240318,171700,162711978,1795,1795,1795,1795,0
20240318,171600,162711978,1795,1795,1795,1795,0
20240318,171500,162711978,1795,1795,1795,1795,0
20240318,171400,162711978,1795,1795,1795,1795,0
20240318,171300,162711978,1795,1795,1795,1795,0
20240318,171200,162711978,1795,1795,1795,1795,0
20240318,171100,162711978,1795,1795,1795,1795,3657
20240318,171000,162711978,1795,1795,1795,1795,0
20240318,170900,162711978,1795,1795,1795,1795,0
20240318,170800,162711978,1795,1795,1795,1795,0
20240318,170700,162711978,1795,1795,1795,1795,0
20240318,170600,162711978,1795,1795,1795,1795,0
20240318,170500,162711978,1795,1795,1795,1795,0
20240318,170400,162711978,1795,1795,1795,1795,0
20240318,170300,162711978,1795,1795,1795,1795,0
20240318,170200,162711978,1795,1795,1795,1795,0
20240318,170100,162711978,1795,1795,1795,1795,0
20240318,170000,162711978,1795,1795,1795,1795,0
20240318,165900,162711978,1795,1795,1795,1795,0
20240318,165800,162711978,1795,1795,1795,1795,0
20240318,165700,162711978,1795,1795,1795,1795,0
20240318,165600,162711978,1795,1795,1795,1795,0
20240318,165500,162711978,1795,1795,1795,1795,0
20240318,165400,162711978,1795,1795,1795,1795,0
20240318,165300,162711978,1795,1795,1795,1795,0
20240318,165200,162711978,1795,1795,1795,1795,0
20240318,165100,162711978,1795,1795,1795,1795,0
20240318,165000,162711978,1795,1795,1795,1795,0
20240318,164900,162711978,1795,1795,1795,1795,0
20240318,164800,162711978,1795,1795,1795,1795,0
20240318,164700,162711978,1795,1795,1795,1795,0
20240318,164600,162711978,1795,1795,1795,1795,0
20240318,164500,162711978,1795,1795,1795,1795,0
20240318,164400,162711978,1795,1795,1795,1795,0
20240318,164300,162711978,1795,1795,1795,1795,0
20240318,164200,162711978,1795,1795,1795,1795,0
20240318,164100,162711978,1795,1795,1795,1795,3657
20240318,164000,162711978,1795,1795,1795,1795,0
20240318,163900,162711978,1795,1795,1795,1795,0
20240318,163800,162711978,1795,1795,1795,1795,0
20240318,163700,162711978,1795,1795,1795,1795,0
20240318,163600,162711978,1795,1795,1795,1795,0
20240318,163500,162711978,1795,1795,1795,1795,0
20240318,163400,162711978,1795,1795,1795,1795,0
20240318,163300,162711978,1795,1795,1795,1795,0
20240318,163200,162711978,1795,1795,1795,1795,0
20240318,163100,162711978,1795,1795,1795,1795,0
20240318,163000,162711978,1795,1795,1795,1795,0
20240318,162900,162711978,1795,1795,1795,1795,0
20240318,162800,162711978,1795,1795,1795,1795,0
20240318,162700,162711978,1795,1795,1795,1795,0
20240318,162600,162711978,1795,1795,1795,1795,0
20240318,162500,162711978,1795,1795,1795,1795,0
20240318,162400,162711978,1795,1795,1795,1795,0
20240318,162300,162711978,1795,1795,1795,1795,0
20240318,162200,162711978,1795,1795,1795,1795,0
20240318,162100,162711978,1795,1795,1795,1795,0
20240318,162000,162711978,1795,1795,1795,1795,0
20240318,161900,162711978,1795,1795,1795,1795,0
20240318,161800,162711978,1795,1795,1795,1795,0
20240318,161700,162711978,1795,1795,1795,1795,0
20240318,161600,162711978,1795,1795,1795,1795,0
20240318,161500,162711978,1795,1795,1795,1795,0
20240318,161400,162711978,1795,1795,1795,1795,0
20240318,161300,162711978,1795,1795,1795,1795,0
20240318,161200,162711978,1795,1795,1795,1795,0
20240318,161100,162711978,1795,1795,1795,1795,3657
20240318,161000,162711978,1795,1795,1795,1795,0
20240318,160900,162711978,1795,1795,1795,1795,0
20240318,160800,162711978,1795,1795,1795,1795,0
20240318,160700,162711978,1795,1795,1795,1795,0
20240318,160600,162711978,1795,1795,1795,1795,0
20240318,160500,162711978,1795,1795,1795,1795,0
20240318,160400,162711978,1795,1795,1795,1795,0
20240318,160300,162711978,1795,1795,1795,1795,0
20240318,160200,162711978,1795,1795,1795,1795,0
20240318,160100,162711978,1795,1795,1795,1795,0
20240318,160000,162711978,1795,1795,1795,1795,0
20240318,155900,162711978,1795,1795,1795,1795,0
20240318,155800,162711978,1795,1795,1795,1795,0
20240318,155700,162711978,1795,1795,1795,1795,0
20240318,155600,162711978,1795,1795,1795,1795,0
20240318,155500,162711978,1795,1795,1795,1795,0
20240318,155400,162711978,1795,1795,1795,1795,0
20240318,155300,162711978,1795,1795,1795,1795,0
20240318,155200,162711978,1795,1795,1795,1795,0
20240318,155100,162711978,1795,1795,1795,1795,0
20240318,155000,162711978,1795,1795,1795,1795,0
20240318,154900,162711978,1795,1795,1795,1795,0
20240318,154800,162711978,1795,1795,1795,1795,0
20240318,154700,162711978,1795,1795,1795,1795,0
20240318,154600,162711978,1795,1795,1795,1795,0
20240318,154500,162711978,1795,1795,1795,1795,0
20240318,154400,162711978,1795,1795,1795,1795,0
20240318,154300,162711978,1795,1795,1795,1795,0
20240318,154200,162711978,1795,1795,1795,1795,0
20240318,154100,162711978,1795,1795,1795,1795,3657
20240318,154000,162711978,1795,1795,1795,1795,0
20240318,153900,162711978,1795,1795,1795,1795,0
20240318,153800,162711978,1795,1795,1795,1795,0
20240318,153700,162711978,1795,1795,1795,1795,0
20240318,153600,162711978,1795,1795,1795,1795,0
20240318,153500,162711978,1795,1795,1795,1795,0
20240318,153400,162711978,1795,1795,1795,1795,0
20240318,153300,162711978,1795,1795,1795,1795,0
20240318,153200,162711978,1795,1795,1795,1795,0
20240318,153100,162711978,1795,1795,1795,1795,0
20240318,153000,162711978,1795,1795,1795,1795,3657
20240318,152900,156147663,1799,1799,1799,1799,0
20240318,152800,156147663,1799,1799,1799,1799,0
20240318,152700,156147663,1799,1799,1799,1799,0
20240318,152600,156147663,1799,1799,1799,1799,0
20240318,152500,156147663,1799,1799,1799,1799,0
20240318,152400,156147663,1799,1799,1799,1799,0
20240318,152300,156147663,1799,1799,1799,1799,0
20240318,152200,156147663,1799,1799,1799,1799,0
20240318,152100,156147663,1799,1799,1799,1799,0
20240318,152000,156147663,1799,1799,1799,1799,0
20240318,151900,156147663,1799,1799,1799,1799,1
20240318,151800,156145864,1797,1797,1797,1797,10
20240318,151700,156127894,1796,1796,1796,1796,2
20240318,151600,156124302,1796,1796,1796,1796,635
20240318,151500,154983842,1796,1796,1796,1796,0
20240318,151400,154983842,1796,1796,1796,1796,347
20240318,151300,154360630,1796,1796,1796,1796,0
20240318,151200,154360630,1796,1796,1796,1796,0
20240318,151100,154360630,1796,1796,1796,1796,0
20240318,151000,154360630,1796,1796,1796,1796,250
20240318,150900,153911630,1796,1796,1796,1796,13
20240318,150800,153888282,1796,1796,1796,1796,1
20240318,150700,153886486,1797,1797,1797,1797,11
20240318,150600,153866719,1796,1797,1797,1796,220
20240318,150500,153471389,1798,1798,1798,1798,0
20240318,150400,153471389,1798,1798,1798,1798,5
20240318,150300,153462399,1798,1797,1798,1795,129
20240318,150200,153230805,1797,1797,1797,1797,60
20240318,150100,153122985,1797,1797,1797,1797,1
20240318,150000,153121188,1795,1795,1795,1795,0
20240318,145900,153121188,1795,1796,1796,1795,122
20240318,145800,152902098,1796,1796,1796,1796,0
20240318,145700,152902098,1796,1796,1796,1795,1830
20240318,145600,149617218,1796,1796,1796,1796,0
20240318,145500,149617218,1796,1796,1796,1796,13
20240318,145400,149593870,1796,1797,1797,1796,2
20240318,145300,149590277,1794,1796,1796,1794,840
20240318,145200,148082047,1797,1797,1797,1797,0
20240318,145100,148082047,1797,1797,1797,1797,20
20240318,145000,148046107,1797,1797,1797,1797,0
20240318,144900,148046107,1797,1797,1797,1797,50
20240318,144800,147956257,1797,1797,1797,1797,162
20240318,144700,147665143,1799,1799,1799,1799,0
20240318,144600,147665143,1799,1799,1799,1799,0
20240318,144500,147665143,1799,1799,1799,1799,0
20240318,144400,147665143,1799,1799,1799,1799,0
20240318,144300,147665143,1799,1799,1799,1799,0
20240318,144200,147665143,1799,1799,1799,1799,1
20240318,144100,147663344,1799,1799,1799,1799,1
20240318,144000,147661545,1794,1795,1795,1794,26
20240318,143900,147614897,1795,1798,1800,1795,3316
20240318,143800,141654136,1798,1798,1798,1798,0
20240318,143700,141654136,1798,1798,1798,1798,0
20240318,143600,141654136,1798,1798,1798,1798,0
20240318,143500,141654136,1798,1798,1798,1798,0
20240318,143400,141654136,1798,1798,1798,1798,0
20240318,143300,141654136,1798,1798,1798,1798,0
20240318,143200,141654136,1798,1798,1798,1798,0
20240318,143100,141654136,1798,1798,1798,1798,0
20240318,143000,141654136,1798,1798,1798,1798,1
20240318,142900,141652338,1798,1798,1798,1798,0
20240318,142800,141652338,1798,1798,1798,1798,201
20240318,142700,141290940,1798,1798,1798,1798,4
20240318,142600,141283748,1798,1798,1798,1798,9
20240318,142500,141267566,1798,1797,1798,1797,124
20240318,142400,141044615,1797,1797,1797,1797,3
20240318,142300,141039224,1797,1797,1797,1797,103
20240318,142200,140854133,1796,1796,1796,1796,0
20240318,142100,140854133,1796,1796,1796,1796,227
20240318,142000,140446441,1796,1797,1797,1796,1589
20240318,141900,137591591,1797,1797,1797,1797,0
20240318,141800,137591591,1797,1798,1798,1797,11289
20240318,141700,117293970,1799,1799,1799,1799,630
20240318,141600,116160600,1798,1798,1798,1798,0
20240318,141500,116160600,1798,1798,1798,1798,3020
20240318,141400,110730640,1798,1799,1799,1798,129
20240318,141300,110498576,1799,1799,1799,1799,7
20240318,141200,110485983,1800,1800,1800,1800,0
20240318,141100,110485983,1800,1800,1800,1800,0
20240318,141000,110485983,1800,1800,1800,1800,3
20240318,140900,110480583,1799,1798,1800,1798,15
20240318,140800,110453594,1800,1800,1800,1800,13
20240318,140700,110430194,1800,1799,1800,1799,102
20240318,140600,110246676,1800,1801,1801,1799,8448
20240318,140500,95039605,1801,1802,1802,1801,986
20240318,140400,93263818,1802,1802,1802,1802,0
20240318,140300,93263818,1802,1802,1802,1802,0
20240318,140200,93263818,1802,1802,1802,1802,267
20240318,140100,92782684,1802,1802,1802,1802,0
20240318,140000,92782684,1802,1802,1802,1802,1
20240318,135900,92780882,1802,1802,1802,1802,0
20240318,135800,92780882,1802,1802,1802,1802,0
20240318,135700,92780882,1802,1802,1802,1802,3
20240318,135600,92775476,1802,1804,1804,1802,7
20240318,135500,92762853,1802,1802,1802,1802,0
20240318,135400,92762853,1802,1802,1802,1802,3
20240318,135300,92757447,1802,1802,1802,1802,2
20240318,135200,92753843,1802,1802,1802,1802,25
20240318,135100,92708793,1802,1802,1802,1802,2
20240318,135000,92705189,1802,1802,1802,1802,0
20240318,134900,92705189,1802,1802,1802,1802,18
20240318,134800,92672753,1802,1802,1802,1802,18
20240318,134700,92640317,1802,1802,1802,1802,18
20240318,134600,92607881,1802,1802,1802,1802,147
20240318,134500,92342987,1802,1802,1802,1802,1
20240318,134400,92341185,1802,1802,1802,1802,5
20240318,134300,92332175,1802,1802,1802,1802,12
20240318,134200,92310551,1802,1802,1802,1802,20
20240318,134100,92274511,1802,1802,1802,1802,1
20240318,134000,92272709,1804,1804,1804,1804,1
20240318,133900,92270905,1804,1802,1804,1802,15
20240318,133800,92243873,1802,1802,1802,1802,19
20240318,133700,92209635,1805,1805,1805,1805,1
20240318,133600,92207830,1802,1802,1802,1802,56
20240318,133500,92106918,1805,1805,1805,1805,0
20240318,133400,92106918,1805,1805,1805,1805,0
20240318,133300,92106918,1805,1805,1805,1805,0
20240318,133200,92106918,1805,1805,1805,1805,0
20240318,133100,92106918,1805,1805,1805,1805,0
20240318,133000,92106918,1805,1805,1805,1805,0
20240318,132900,92106918,1805,1805,1805,1805,0
20240318,132800,92106918,1805,1805,1805,1805,70
20240318,132700,91980568,1805,1805,1805,1805,15
20240318,132600,91953493,1805,1805,1805,1805,0
20240318,132500,91953493,1805,1802,1805,1802,2
20240318,132400,91949886,1803,1803,1803,1803,3
20240318,132300,91944477,1803,1803,1803,1803,1
20240318,132200,91942674,1803,1803,1803,1803,4
20240318,132100,91935462,1805,1805,1805,1805,0
20240318,132000,91935462,1805,1803,1805,1803,13
20240318,131900,91912021,1805,1805,1805,1805,0
20240318,131800,91912021,1805,1805,1805,1805,0
20240318,131700,91912021,1805,1805,1805,1805,0
20240318,131600,91912021,1805,1805,1805,1805,0
20240318,131500,91912021,1805,1805,1805,1805,0
20240318,131400,91912021,1805,1805,1805,1805,2
20240318,131300,91908411,1805,1805,1805,1805,5
20240318,131200,91899386,1805,1805,1805,1805,0
20240318,131100,91899386,1805,1805,1805,1805,0
20240318,131000,91899386,1805,1805,1805,1805,0
20240318,130900,91899386,1805,1805,1805,1805,0
20240318,130800,91899386,1805,1805,1805,1805,1
20240318,130700,91897581,1805,1805,1805,1805,0
20240318,130600,91897581,1805,1805,1805,1805,0
20240318,130500,91897581,1805,1805,1805,1805,0
20240318,130400,91897581,1805,1805,1805,1805,155
20240318,130300,91617806,1805,1802,1805,1802,101
20240318,130200,91435801,1805,1805,1805,1805,0
20240318,130100,91435801,1805,1805,1805,1805,0
20240318,130000,91435801,1805,1805,1805,1805,0
20240318,125900,91435801,1805,1803,1805,1802,481
20240318,125800,90568999,1804,1804,1804,1804,765
20240318,125700,89188939,1805,1805,1805,1805,1578
20240318,125600,86340649,1805,1805,1805,1805,20
20240318,125500,86304549,1805,1805,1805,1805,220
20240318,125400,85907449,1805,1805,1805,1805,0
20240318,125300,85907449,1805,1805,1805,1805,20
20240318,125200,85871349,1807,1807,1807,1807,1
20240318,125100,85869542,1805,1805,1805,1805,21
20240318,125000,85831637,1807,1805,1807,1805,276
20240318,124900,85333347,1805,1805,1805,1805,7
20240318,124800,85320712,1807,1807,1807,1807,0
20240318,124700,85320712,1807,1807,1807,1807,2
20240318,124600,85317098,1807,1807,1807,1807,9
20240318,124500,85300835,1807,1807,1807,1807,0
20240318,124400,85300835,1807,1807,1807,1807,1
20240318,124300,85299028,1807,1807,1807,1807,0
20240318,124200,85299028,1807,1807,1807,1807,1
20240318,124100,85297221,1806,1806,1806,1806,925
20240318,124000,83626671,1807,1807,1807,1807,10
20240318,123900,83608601,1807,1807,1807,1807,0
20240318,123800,83608601,1807,1807,1807,1807,0
20240318,123700,83608601,1807,1807,1807,1807,0
20240318,123600,83608601,1807,1807,1807,1807,0
20240318,123500,83608601,1807,1807,1807,1807,0
20240318,123400,83608601,1807,1806,1807,1806,401
20240318,123300,82884394,1807,1807,1807,1807,0
20240318,123200,82884394,1807,1807,1807,1807,0
20240318,123100,82884394,1807,1807,1807,1807,0
20240318,123000,82884394,1807,1806,1807,1806,86
20240318,122900,82729077,1806,1806,1806,1806,0
20240318,122800,82729077,1806,1806,1806,1806,0
20240318,122700,82729077,1806,1806,1806,1806,0
20240318,122600,82729077,1806,1806,1806,1806,1
20240318,122500,82727271,1807,1807,1807,1807,0
20240318,122400,82727271,1807,1807,1807,1807,57
20240318,122300,82624272,1807,1807,1807,1807,0
20240318,122200,82624272,1807,1807,1807,1807,0
20240318,122100,82624272,1807,1807,1807,1807,0
20240318,122000,82624272,1807,1807,1807,1807,0
20240318,121900,82624272,1807,1807,1807,1807,0
20240318,121800,82624272,1807,1806,1807,1806,2867
20240318,121700,77445974,1808,1807,1808,1807,340
20240318,121600,76831279,1807,1807,1807,1807,0
20240318,121500,76831279,1807,1807,1807,1807,0
20240318,121400,76831279,1807,1807,1807,1807,0
20240318,121300,76831279,1807,1807,1807,1807,0
20240318,121200,76831279,1807,1807,1807,1807,0
20240318,121100,76831279,1807,1807,1807,1807,0
20240318,121000,76831279,1807,1807,1807,1807,0
20240318,120900,76831279,1807,1807,1807,1807,0
20240318,120800,76831279,1807,1808,1808,1807,485
20240318,120700,75954874,1809,1809,1809,1809,0
20240318,120600,75954874,1809,1809,1809,1809,0
20240318,120500,75954874,1809,1809,1809,1809,0
20240318,120400,75954874,1809,1809,1809,1809,0
20240318,120300,75954874,1809,1809,1809,1809,0
20240318,120200,75954874,1809,1809,1809,1809,0
20240318,120100,75954874,1809,1809,1809,1809,0
20240318,120000,75954874,1809,1809,1809,1809,0
20240318,115900,75954874,1809,1808,1809,1808,2
20240318,115800,75951257,1807,1807,1807,1807,673
20240318,115700,74735146,1807,1807,1807,1807,0
20240318,115600,74735146,1807,1807,1807,1807,0
20240318,115500,74735146,1807,1807,1807,1807,0
20240318,115400,74735146,1807,1807,1807,1807,0
20240318,115300,74735146,1807,1807,1807,1807,25
20240318,115200,74689971,1807,1807,1807,1807,0
20240318,115100,74689971,1807,1807,1807,1807,2
20240318,115000,74686357,1806,1806,1806,1806,616
20240318,114900,73573861,1806,1806,1806,1806,90
20240318,114800,73411321,1809,1809,1809,1809,0
20240318,114700,73411321,1809,1809,1809,1809,0
20240318,114600,73411321,1809,1809,1809,1809,0
20240318,114500,73411321,1809,1809,1809,1809,0
20240318,114400,73411321,1809,1809,1809,1809,0
20240318,114300,73411321,1809,1809,1809,1809,0
20240318,114200,73411321,1809,1809,1809,1809,0
20240318,114100,73411321,1809,1809,1809,1809,0
20240318,114000,73411321,1809,1809,1809,1809,0
20240318,113900,73411321,1809,1809,1809,1809,0
20240318,113800,73411321,1809,1809,1809,1809,0
20240318,113700,73411321,1809,1808,1809,1808,20
20240318,113600,73375160,1807,1807,1807,1807,0
20240318,113500,73375160,1807,1807,1807,1807,0
20240318,113400,73375160,1807,1807,1807,1807,3
20240318,113300,73369739,1808,1808,1808,1808,0
20240318,113200,73369739,1808,1808,1808,1808,10
20240318,113100,73351659,1808,1808,1808,1808,0
20240318,113000,73351659,1808,1808,1808,1808,0
20240318,112900,73351659,1808,1808,1808,1808,5
20240318,112800,73342619,1808,1808,1808,1808,0
20240318,112700,73342619,1808,1808,1808,1808,0
20240318,112600,73342619,1808,1808,1808,1808,2
20240318,112500,73339003,1810,1810,1810,1810,0
20240318,112400,73339003,1810,1806,1810,1806,202
20240318,112300,72974181,1806,1806,1806,1806,1273
20240318,112200,70675143,1806,1806,1806,1806,0
20240318,112100,70675143,1806,1806,1806,1806,0
20240318,112000,70675143,1806,1806,1806,1806,27
20240318,111900,70626381,1806,1806,1806,1806,0
20240318,111800,70626381,1806,1806,1806,1806,2
20240318,111700,70622769,1810,1810,1810,1810,0
20240318,111600,70622769,1810,1810,1810,1810,0
20240318,111500,70622769,1810,1805,1810,1805,593
20240318,111400,69552377,1805,1805,1805,1805,0
20240318,111300,69552377,1805,1805,1805,1805,0
20240318,111200,69552377,1805,1805,1805,1805,19
20240318,111100,69518082,1805,1805,1805,1805,0
20240318,111000,69518082,1805,1805,1805,1805,1
20240318,110900,69516277,1805,1805,1805,1805,0
20240318,110800,69516277,1805,1805,1805,1805,0
20240318,110700,69516277,1805,1805,1805,1805,218
20240318,110600,69122787,1805,1805,1805,1805,18
20240318,110500,69090297,1805,1805,1805,1805,0
20240318,110400,69090297,1805,1805,1805,1805,0
20240318,110300,69090297,1805,1805,1805,1805,0
20240318,110200,69090297,1805,1805,1805,1805,4
20240318,110100,69083077,1805,1805,1805,1805,0
20240318,110000,69083077,1805,1805,1805,1805,0
20240318,105900,69083077,1805,1803,1805,1802,501
20240318,105800,68180154,1805,1805,1805,1805,0
20240318,105700,68180154,1805,1805,1805,1805,0
20240318,105600,68180154,1805,1805,1805,1805,0
20240318,105500,68180154,1805,1805,1805,1805,0
20240318,105400,68180154,1805,1805,1805,1805,300
20240318,105300,67638654,1805,1805,1805,1805,0
20240318,105200,67638654,1805,1805,1805,1805,0
20240318,105100,67638654,1805,1805,1805,1805,0
20240318,105000,67638654,1805,1805,1805,1805,0
20240318,104900,67638654,1805,1805,1805,1805,1
20240318,104800,67636849,1802,1802,1802,1802,1900
20240318,104700,64213049,1802,1802,1803,1802,834
20240318,104600,62710081,1802,1803,1803,1802,3922
20240318,104500,55639637,1805,1805,1805,1805,0
20240318,104400,55639637,1805,1805,1805,1805,0
20240318,104300,55639637,1805,1805,1805,1805,0
20240318,104200,55639637,1805,1805,1805,1805,0
20240318,104100,55639637,1805,1805,1805,1805,10
20240318,104000,55621587,1805,1805,1805,1805,0
20240318,103900,55621587,1805,1805,1805,1805,0
20240318,103800,55621587,1805,1805,1805,1805,0
20240318,103700,55621587,1805,1805,1805,1805,0
20240318,103600,55621587,1805,1805,1805,1805,2
20240318,103500,55617977,1803,1803,1803,1803,0
20240318,103400,55617977,1803,1806,1806,1803,4050
20240318,103300,48311830,1809,1809,1809,1809,0
20240318,103200,48311830,1809,1808,1809,1808,16
20240318,103100,48282890,1808,1808,1808,1808,0
20240318,103000,48282890,1808,1808,1808,1808,0
20240318,102900,48282890,1808,1808,1808,1808,0
20240318,102800,48282890,1808,1808,1808,1808,0
20240318,102700,48282890,1808,1808,1808,1805,787
20240318,102600,46861385,1808,1808,1808,1808,12
20240318,102500,46839689,1808,1808,1808,1808,61
20240318,102400,46729401,1808,1808,1808,1808,1
20240318,102300,46727593,1808,1808,1808,1808,0
20240318,102200,46727593,1808,1808,1810,1808,507
20240318,102100,45809937,1808,1808,1808,1808,31
20240318,102000,45753889,1810,1810,1810,1810,0
20240318,101900,45753889,1810,1810,1810,1810,860
20240318,101800,44197289,1810,1807,1810,1807,912
20240318,101700,42547283,1809,1809,1809,1809,0
20240318,101600,42547283,1809,1809,1809,1809,0
20240318,101500,42547283,1809,1809,1809,1809,0
20240318,101400,42547283,1809,1806,1809,1806,37
20240318,101300,42480455,1809,1806,1809,1806,168
20240318,101200,42177039,1806,1805,1806,1802,1249
20240318,101100,39921479,1802,1805,1805,1802,508
20240318,101000,39004563,1805,1805,1805,1805,0
20240318,100900,39004563,1805,1805,1805,1805,0
20240318,100800,39004563,1805,1804,1805,1804,33
20240318,100700,38945030,1805,1804,1805,1804,275
20240318,100600,38448927,1804,1804,1804,1804,10
20240318,100500,38430887,1804,1804,1804,1804,10
20240318,100400,38412847,1804,1803,1804,1803,101
20240318,100300,38230717,1803,1803,1803,1803,5
20240318,100200,38221702,1803,1803,1803,1803,3
20240318,100100,38216293,1803,1803,1803,1803,101
20240318,100000,38034190,1803,1801,1803,1799,848
20240318,095900,36507797,1803,1801,1803,1801,403
20240318,095800,35781988,1803,1803,1803,1803,2
20240318,095700,35778382,1803,1803,1803,1803,1
20240318,095600,35776579,1801,1801,1801,1801,4
20240318,095500,35769375,1801,1801,1801,1801,0
20240318,095400,35769375,1801,1801,1801,1801,50
20240318,095300,35679325,1801,1801,1801,1801,4
20240318,095200,35672121,1800,1800,1800,1800,0
20240318,095100,35672121,1800,1800,1800,1800,0
20240318,095000,35672121,1800,1800,1800,1800,0
20240318,094900,35672121,1800,1800,1801,1800,358
20240318,094800,35027618,1800,1802,1802,1800,3401
20240318,094700,28904903,1805,1805,1805,1805,0
20240318,094600,28904903,1805,1805,1805,1805,0
20240318,094500,28904903,1805,1805,1805,1805,2
20240318,094400,28901293,1805,1805,1805,1805,0
20240318,094300,28901293,1805,1805,1805,1805,150
20240318,094200,28630543,1805,1805,1805,1805,100
20240318,094100,28450043,1805,1805,1805,1805,0
20240318,094000,28450043,1805,1805,1805,1805,0
20240318,093900,28450043,1805,1805,1805,1805,18
20240318,093800,28417553,1805,1801,1805,1801,6
20240318,093700,28406743,1805,1805,1805,1805,0
20240318,093600,28406743,1805,1805,1805,1805,0
20240318,093500,28406743,1805,1805,1805,1805,0
20240318,093400,28406743,1805,1805,1805,1805,0
20240318,093300,28406743,1805,1801,1805,1800,851
20240318,093200,26874477,1801,1802,1805,1801,947
20240318,093100,25168876,1805,1801,1805,1801,20
20240318,093000,25132834,1801,1801,1801,1801,436
20240318,092900,24347598,1801,1801,1801,1801,1
20240318,092800,24345797,1802,1805,1805,1802,101
20240318,092700,24163792,1802,1804,1804,1802,2256
20240318,092600,20097148,1806,1806,1806,1806,0
20240318,092500,20097148,1806,1803,1806,1803,21
20240318,092400,20059282,1806,1806,1806,1806,0
20240318,092300,20059282,1806,1806,1806,1806,0
20240318,092200,20059282,1806,1806,1806,1806,0
20240318,092100,20059282,1806,1806,1806,1806,0
20240318,092000,20059282,1806,1805,1806,1805,2
20240318,091900,20055671,1801,1801,1801,1801,1
20240318,091800,20053870,1806,1803,1806,1803,16
20240318,091700,20025019,1801,1801,1801,1801,500
20240318,091600,19124519,1802,1803,1806,1802,3
20240318,091500,19119108,1804,1807,1807,1804,2858
20240318,091400,13957562,1807,1807,1807,1807,0
20240318,091300,13957562,1807,1807,1807,1807,6
20240318,091200,13946720,1808,1806,1808,1806,46
20240318,091100,13863641,1806,1806,1806,1806,100
20240318,091000,13683041,1801,1801,1801,1800,1102
20240318,090900,11698341,1805,1805,1805,1805,1200
20240318,090800,9532341,1803,1797,1803,1797,330
20240318,090700,8938300,1806,1806,1806,1806,0
20240318,090600,8938300,1806,1806,1806,1806,0
20240318,090500,8938300,1806,1806,1806,1806,0
20240318,090400,8938300,1806,1806,1806,1806,1
20240318,090300,8936494,1794,1794,1794,1794,0
20240318,090200,8936494,1794,1801,1801,1794,1501
20240318,090100,6238984,1801,1801,1801,1801,10
20240318,090000,6220974,1801,1805,1805,1801,3449