KissMeData/084440/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,194200,47087246,1320,1320,1320,1320,71
20240315,194100,47087246,1320,1320,1320,1320,0
20240315,194000,47087246,1320,1320,1320,1320,0
20240315,193900,47087246,1320,1320,1320,1320,0
20240315,193800,47087246,1320,1320,1320,1320,0
20240315,193700,47087246,1320,1320,1320,1320,0
20240315,193600,47087246,1320,1320,1320,1320,0
20240315,193500,47087246,1320,1320,1320,1320,0
20240315,193400,47087246,1320,1320,1320,1320,0
20240315,193300,47087246,1320,1320,1320,1320,0
20240315,193200,47087246,1320,1320,1320,1320,0
20240315,193100,47087246,1320,1320,1320,1320,0
20240315,193000,47087246,1320,1320,1320,1320,0
20240315,192900,47087246,1320,1320,1320,1320,0
20240315,192800,47087246,1320,1320,1320,1320,0
20240315,192700,47087246,1320,1320,1320,1320,0
20240315,192600,47087246,1320,1320,1320,1320,0
20240315,192500,47087246,1320,1320,1320,1320,0
20240315,192400,47087246,1320,1320,1320,1320,0
20240315,192300,47087246,1320,1320,1320,1320,0
20240315,192200,47087246,1320,1320,1320,1320,0
20240315,192100,47087246,1320,1320,1320,1320,0
20240315,192000,47087246,1320,1320,1320,1320,0
20240315,191900,47087246,1320,1320,1320,1320,0
20240315,191800,47087246,1320,1320,1320,1320,0
20240315,191700,47087246,1320,1320,1320,1320,0
20240315,191600,47087246,1320,1320,1320,1320,0
20240315,191500,47087246,1320,1320,1320,1320,0
20240315,191400,47087246,1320,1320,1320,1320,0
20240315,191300,47087246,1320,1320,1320,1320,0
20240315,191200,47087246,1320,1320,1320,1320,71
20240315,191100,47087246,1320,1320,1320,1320,0
20240315,191000,47087246,1320,1320,1320,1320,0
20240315,190900,47087246,1320,1320,1320,1320,0
20240315,190800,47087246,1320,1320,1320,1320,0
20240315,190700,47087246,1320,1320,1320,1320,0
20240315,190600,47087246,1320,1320,1320,1320,0
20240315,190500,47087246,1320,1320,1320,1320,0
20240315,190400,47087246,1320,1320,1320,1320,0
20240315,190300,47087246,1320,1320,1320,1320,0
20240315,190200,47087246,1320,1320,1320,1320,0
20240315,190100,47087246,1320,1320,1320,1320,0
20240315,190000,47087246,1320,1320,1320,1320,0
20240315,185900,47087246,1320,1320,1320,1320,0
20240315,185800,47087246,1320,1320,1320,1320,0
20240315,185700,47087246,1320,1320,1320,1320,0
20240315,185600,47087246,1320,1320,1320,1320,0
20240315,185500,47087246,1320,1320,1320,1320,0
20240315,185400,47087246,1320,1320,1320,1320,0
20240315,185300,47087246,1320,1320,1320,1320,0
20240315,185200,47087246,1320,1320,1320,1320,0
20240315,185100,47087246,1320,1320,1320,1320,0
20240315,185000,47087246,1320,1320,1320,1320,0
20240315,184900,47087246,1320,1320,1320,1320,0
20240315,184800,47087246,1320,1320,1320,1320,0
20240315,184700,47087246,1320,1320,1320,1320,0
20240315,184600,47087246,1320,1320,1320,1320,0
20240315,184500,47087246,1320,1320,1320,1320,0
20240315,184400,47087246,1320,1320,1320,1320,0
20240315,184300,47087246,1320,1320,1320,1320,0
20240315,184200,47087246,1320,1320,1320,1320,71
20240315,184100,47087246,1320,1320,1320,1320,0
20240315,184000,47087246,1320,1320,1320,1320,0
20240315,183900,47087246,1320,1320,1320,1320,0
20240315,183800,47087246,1320,1320,1320,1320,0
20240315,183700,47087246,1320,1320,1320,1320,0
20240315,183600,47087246,1320,1320,1320,1320,0
20240315,183500,47087246,1320,1320,1320,1320,0
20240315,183400,47087246,1320,1320,1320,1320,0
20240315,183300,47087246,1320,1320,1320,1320,0
20240315,183200,47087246,1320,1320,1320,1320,0
20240315,183100,47087246,1320,1320,1320,1320,0
20240315,183000,47087246,1320,1320,1320,1320,0
20240315,182900,47087246,1320,1320,1320,1320,0
20240315,182800,47087246,1320,1320,1320,1320,0
20240315,182700,47087246,1320,1320,1320,1320,0
20240315,182600,47087246,1320,1320,1320,1320,0
20240315,182500,47087246,1320,1320,1320,1320,0
20240315,182400,47087246,1320,1320,1320,1320,0
20240315,182300,47087246,1320,1320,1320,1320,0
20240315,182200,47087246,1320,1320,1320,1320,0
20240315,182100,47087246,1320,1320,1320,1320,0
20240315,182000,47087246,1320,1320,1320,1320,0
20240315,181900,47087246,1320,1320,1320,1320,0
20240315,181800,47087246,1320,1320,1320,1320,0
20240315,181700,47087246,1320,1320,1320,1320,0
20240315,181600,47087246,1320,1320,1320,1320,0
20240315,181500,47087246,1320,1320,1320,1320,0
20240315,181400,47087246,1320,1320,1320,1320,0
20240315,181300,47087246,1320,1320,1320,1320,0
20240315,181200,47087246,1320,1320,1320,1320,71
20240315,181100,47087246,1320,1320,1320,1320,0
20240315,181000,47087246,1320,1320,1320,1320,0
20240315,180900,47087246,1320,1320,1320,1320,0
20240315,180800,47087246,1320,1320,1320,1320,0
20240315,180700,47087246,1320,1320,1320,1320,0
20240315,180600,47087246,1320,1320,1320,1320,0
20240315,180500,47087246,1320,1320,1320,1320,0
20240315,180400,47087246,1320,1320,1320,1320,0
20240315,180300,47087246,1320,1320,1320,1320,0
20240315,180200,47087246,1320,1320,1320,1320,0
20240315,180100,47087246,1320,1320,1320,1320,0
20240315,180000,47087246,1320,1320,1320,1320,0
20240315,175900,47087246,1320,1320,1320,1320,0
20240315,175800,47087246,1320,1320,1320,1320,0
20240315,175700,47087246,1320,1320,1320,1320,0
20240315,175600,47087246,1320,1320,1320,1320,0
20240315,175500,47087246,1320,1320,1320,1320,0
20240315,175400,47087246,1320,1320,1320,1320,0
20240315,175300,47087246,1320,1320,1320,1320,0
20240315,175200,47087246,1320,1320,1320,1320,0
20240315,175100,47087246,1320,1320,1320,1320,0
20240315,175000,47087246,1320,1320,1320,1320,0
20240315,174900,47087246,1320,1320,1320,1320,0
20240315,174800,47087246,1320,1320,1320,1320,0
20240315,174700,47087246,1320,1320,1320,1320,0
20240315,174600,47087246,1320,1320,1320,1320,0
20240315,174500,47087246,1320,1320,1320,1320,0
20240315,174400,47087246,1320,1320,1320,1320,0
20240315,174300,47087246,1320,1320,1320,1320,0
20240315,174200,47087246,1320,1320,1320,1320,71
20240315,174100,47087246,1320,1320,1320,1320,0
20240315,174000,47087246,1320,1320,1320,1320,0
20240315,173900,47087246,1320,1320,1320,1320,0
20240315,173800,47087246,1320,1320,1320,1320,0
20240315,173700,47087246,1320,1320,1320,1320,0
20240315,173600,47087246,1320,1320,1320,1320,0
20240315,173500,47087246,1320,1320,1320,1320,0
20240315,173400,47087246,1320,1320,1320,1320,0
20240315,173300,47087246,1320,1320,1320,1320,0
20240315,173200,47087246,1320,1320,1320,1320,0
20240315,173100,47087246,1320,1320,1320,1320,0
20240315,173000,47087246,1320,1320,1320,1320,0
20240315,172900,47087246,1320,1320,1320,1320,0
20240315,172800,47087246,1320,1320,1320,1320,0
20240315,172700,47087246,1320,1320,1320,1320,0
20240315,172600,47087246,1320,1320,1320,1320,0
20240315,172500,47087246,1320,1320,1320,1320,0
20240315,172400,47087246,1320,1320,1320,1320,0
20240315,172300,47087246,1320,1320,1320,1320,0
20240315,172200,47087246,1320,1320,1320,1320,0
20240315,172100,47087246,1320,1320,1320,1320,0
20240315,172000,47087246,1320,1320,1320,1320,0
20240315,171900,47087246,1320,1320,1320,1320,0
20240315,171800,47087246,1320,1320,1320,1320,0
20240315,171700,47087246,1320,1320,1320,1320,0
20240315,171600,47087246,1320,1320,1320,1320,0
20240315,171500,47087246,1320,1320,1320,1320,0
20240315,171400,47087246,1320,1320,1320,1320,0
20240315,171300,47087246,1320,1320,1320,1320,0
20240315,171200,47087246,1320,1320,1320,1320,71
20240315,171100,47087246,1320,1320,1320,1320,0
20240315,171000,47087246,1320,1320,1320,1320,0
20240315,170900,47087246,1320,1320,1320,1320,0
20240315,170800,47087246,1320,1320,1320,1320,0
20240315,170700,47087246,1320,1320,1320,1320,0
20240315,170600,47087246,1320,1320,1320,1320,0
20240315,170500,47087246,1320,1320,1320,1320,0
20240315,170400,47087246,1320,1320,1320,1320,0
20240315,170300,47087246,1320,1320,1320,1320,0
20240315,170200,47087246,1320,1320,1320,1320,0
20240315,170100,47087246,1320,1320,1320,1320,0
20240315,170000,47087246,1320,1320,1320,1320,0
20240315,165900,47087246,1320,1320,1320,1320,0
20240315,165800,47087246,1320,1320,1320,1320,0
20240315,165700,47087246,1320,1320,1320,1320,0
20240315,165600,47087246,1320,1320,1320,1320,0
20240315,165500,47087246,1320,1320,1320,1320,0
20240315,165400,47087246,1320,1320,1320,1320,0
20240315,165300,47087246,1320,1320,1320,1320,0
20240315,165200,47087246,1320,1320,1320,1320,0
20240315,165100,47087246,1320,1320,1320,1320,0
20240315,165000,47087246,1320,1320,1320,1320,0
20240315,164900,47087246,1320,1320,1320,1320,0
20240315,164800,47087246,1320,1320,1320,1320,0
20240315,164700,47087246,1320,1320,1320,1320,0
20240315,164600,47087246,1320,1320,1320,1320,0
20240315,164500,47087246,1320,1320,1320,1320,0
20240315,164400,47087246,1320,1320,1320,1320,0
20240315,164300,47087246,1320,1320,1320,1320,0
20240315,164200,47087246,1320,1320,1320,1320,71
20240315,164100,47087246,1320,1320,1320,1320,0
20240315,164000,47087246,1320,1320,1320,1320,0
20240315,163900,47087246,1320,1320,1320,1320,0
20240315,163800,47087246,1320,1320,1320,1320,0
20240315,163700,47087246,1320,1320,1320,1320,0
20240315,163600,47087246,1320,1320,1320,1320,0
20240315,163500,47087246,1320,1320,1320,1320,0
20240315,163400,47087246,1320,1320,1320,1320,0
20240315,163300,47087246,1320,1320,1320,1320,0
20240315,163200,47087246,1320,1320,1320,1320,0
20240315,163100,47087246,1320,1320,1320,1320,0
20240315,163000,47087246,1320,1320,1320,1320,0
20240315,162900,47087246,1320,1320,1320,1320,0
20240315,162800,47087246,1320,1320,1320,1320,0
20240315,162700,47087246,1320,1320,1320,1320,0
20240315,162600,47087246,1320,1320,1320,1320,0
20240315,162500,47087246,1320,1320,1320,1320,0
20240315,162400,47087246,1320,1320,1320,1320,0
20240315,162300,47087246,1320,1320,1320,1320,0
20240315,162200,47087246,1320,1320,1320,1320,0
20240315,162100,47087246,1320,1320,1320,1320,0
20240315,162000,47087246,1320,1320,1320,1320,0
20240315,161900,47087246,1320,1320,1320,1320,0
20240315,161800,47087246,1320,1320,1320,1320,0
20240315,161700,47087246,1320,1320,1320,1320,0
20240315,161600,47087246,1320,1320,1320,1320,0
20240315,161500,47087246,1320,1320,1320,1320,0
20240315,161400,47087246,1320,1320,1320,1320,0
20240315,161300,47087246,1320,1320,1320,1320,0
20240315,161200,47087246,1320,1320,1320,1320,71
20240315,161100,47087246,1320,1320,1320,1320,0
20240315,161000,47087246,1320,1320,1320,1320,0
20240315,160900,47087246,1320,1320,1320,1320,0
20240315,160800,47087246,1320,1320,1320,1320,0
20240315,160700,47087246,1320,1320,1320,1320,0
20240315,160600,47087246,1320,1320,1320,1320,0
20240315,160500,47087246,1320,1320,1320,1320,0
20240315,160400,47087246,1320,1320,1320,1320,0
20240315,160300,47087246,1320,1320,1320,1320,0
20240315,160200,47087246,1320,1320,1320,1320,0
20240315,160100,47087246,1320,1320,1320,1320,0
20240315,160000,47087246,1320,1320,1320,1320,0
20240315,155900,47087246,1320,1320,1320,1320,0
20240315,155800,47087246,1320,1320,1320,1320,0
20240315,155700,47087246,1320,1320,1320,1320,0
20240315,155600,47087246,1320,1320,1320,1320,0
20240315,155500,47087246,1320,1320,1320,1320,0
20240315,155400,47087246,1320,1320,1320,1320,0
20240315,155300,47087246,1320,1320,1320,1320,0
20240315,155200,47087246,1320,1320,1320,1320,0
20240315,155100,47087246,1320,1320,1320,1320,0
20240315,155000,47087246,1320,1320,1320,1320,0
20240315,154900,47087246,1320,1320,1320,1320,0
20240315,154800,47087246,1320,1320,1320,1320,0
20240315,154700,47087246,1320,1320,1320,1320,0
20240315,154600,47087246,1320,1320,1320,1320,0
20240315,154500,47087246,1320,1320,1320,1320,0
20240315,154400,47087246,1320,1320,1320,1320,0
20240315,154300,47087246,1320,1320,1320,1320,0
20240315,154200,47087246,1320,1320,1320,1320,71
20240315,154100,47087246,1320,1320,1320,1320,0
20240315,154000,47087246,1320,1320,1320,1320,0
20240315,153900,47087246,1320,1320,1320,1320,0
20240315,153800,47087246,1320,1320,1320,1320,0
20240315,153700,47087246,1320,1320,1320,1320,0
20240315,153600,47087246,1320,1320,1320,1320,0
20240315,153500,47087246,1320,1320,1320,1320,0
20240315,153400,47087246,1320,1320,1320,1320,0
20240315,153300,47087246,1320,1320,1320,1320,0
20240315,153200,47087246,1320,1320,1320,1320,0
20240315,153100,47087246,1320,1320,1320,1320,0
20240315,153000,47087246,1320,1320,1320,1320,71
20240315,152900,46993526,1320,1320,1320,1320,0
20240315,152800,46993526,1320,1320,1320,1320,0
20240315,152700,46993526,1320,1320,1320,1320,0
20240315,152600,46993526,1320,1320,1320,1320,0
20240315,152500,46993526,1320,1320,1320,1320,0
20240315,152400,46993526,1320,1320,1320,1320,0
20240315,152300,46993526,1320,1320,1320,1320,0
20240315,152200,46993526,1320,1320,1320,1320,0
20240315,152100,46993526,1320,1320,1320,1320,0
20240315,152000,46993526,1320,1320,1320,1320,0
20240315,151900,46993526,1320,1320,1320,1320,50
20240315,151800,46927526,1320,1320,1320,1320,0
20240315,151700,46927526,1320,1320,1320,1320,114
20240315,151600,46777046,1319,1319,1319,1319,312
20240315,151500,46365518,1319,1319,1319,1319,8
20240315,151400,46354966,1318,1318,1318,1318,0
20240315,151300,46354966,1318,1318,1318,1318,0
20240315,151200,46354966,1318,1318,1318,1318,0
20240315,151100,46354966,1318,1318,1318,1318,0
20240315,151000,46354966,1318,1318,1318,1318,0
20240315,150900,46354966,1318,1318,1318,1318,0
20240315,150800,46354966,1318,1318,1318,1318,0
20240315,150700,46354966,1318,1318,1318,1318,0
20240315,150600,46354966,1318,1318,1318,1318,10
20240315,150500,46341786,1318,1318,1318,1318,7
20240315,150400,46332560,1316,1316,1316,1316,0
20240315,150300,46332560,1316,1316,1316,1316,5
20240315,150200,46325980,1316,1316,1316,1316,7
20240315,150100,46316768,1313,1313,1313,1313,0
20240315,150000,46316768,1313,1313,1313,1313,0
20240315,145900,46316768,1313,1313,1313,1313,0
20240315,145800,46316768,1313,1313,1313,1313,0
20240315,145700,46316768,1313,1313,1313,1313,0
20240315,145600,46316768,1313,1313,1313,1313,0
20240315,145500,46316768,1313,1313,1313,1313,0
20240315,145400,46316768,1313,1313,1313,1313,0
20240315,145300,46316768,1313,1313,1313,1313,0
20240315,145200,46316768,1313,1313,1313,1313,0
20240315,145100,46316768,1313,1313,1313,1313,0
20240315,145000,46316768,1313,1313,1313,1313,0
20240315,144900,46316768,1313,1313,1313,1313,1
20240315,144800,46315455,1312,1311,1312,1311,29
20240315,144700,46277435,1311,1309,1311,1309,1000
20240315,144600,44966895,1305,1305,1305,1305,0
20240315,144500,44966895,1305,1305,1305,1305,0
20240315,144400,44966895,1305,1305,1305,1305,0
20240315,144300,44966895,1305,1305,1305,1305,0
20240315,144200,44966895,1305,1305,1305,1305,0
20240315,144100,44966895,1305,1305,1305,1305,0
20240315,144000,44966895,1305,1305,1305,1305,0
20240315,143900,44966895,1305,1305,1305,1305,4090
20240315,143800,39629445,1305,1305,1305,1305,0
20240315,143700,39629445,1305,1308,1308,1305,500
20240315,143600,38976682,1309,1309,1309,1309,3
20240315,143500,38972755,1308,1308,1308,1308,0
20240315,143400,38972755,1308,1308,1308,1308,0
20240315,143300,38972755,1308,1308,1308,1308,1
20240315,143200,38971447,1309,1309,1309,1309,0
20240315,143100,38971447,1309,1309,1309,1309,0
20240315,143000,38971447,1309,1309,1309,1309,0
20240315,142900,38971447,1309,1309,1309,1309,0
20240315,142800,38971447,1309,1309,1309,1309,0
20240315,142700,38971447,1309,1309,1309,1309,2
20240315,142600,38968829,1310,1310,1310,1310,0
20240315,142500,38968829,1310,1310,1310,1310,10
20240315,142400,38955729,1310,1310,1310,1310,2
20240315,142300,38953109,1310,1310,1310,1310,0
20240315,142200,38953109,1310,1310,1310,1310,0
20240315,142100,38953109,1310,1310,1310,1310,0
20240315,142000,38953109,1310,1310,1310,1310,0
20240315,141900,38953109,1310,1310,1310,1310,0
20240315,141800,38953109,1310,1310,1310,1310,0
20240315,141700,38953109,1310,1310,1310,1310,0
20240315,141600,38953109,1310,1310,1310,1310,10
20240315,141500,38940009,1310,1310,1310,1310,0
20240315,141400,38940009,1310,1310,1310,1310,0
20240315,141300,38940009,1310,1310,1310,1310,5
20240315,141200,38933459,1310,1310,1310,1310,0
20240315,141100,38933459,1310,1310,1310,1310,0
20240315,141000,38933459,1310,1310,1310,1310,0
20240315,140900,38933459,1310,1309,1310,1309,2923
20240315,140800,35104397,1309,1309,1309,1309,0
20240315,140700,35104397,1309,1309,1309,1309,0
20240315,140600,35104397,1309,1309,1309,1309,0
20240315,140500,35104397,1309,1309,1309,1309,0
20240315,140400,35104397,1309,1309,1309,1309,20
20240315,140300,35078217,1306,1306,1306,1306,6
20240315,140200,35070381,1306,1306,1306,1306,0
20240315,140100,35070381,1306,1306,1306,1306,11
20240315,140000,35056015,1309,1309,1309,1309,0
20240315,135900,35056015,1309,1309,1309,1309,1
20240315,135800,35054706,1310,1310,1310,1310,0
20240315,135700,35054706,1310,1310,1310,1310,0
20240315,135600,35054706,1310,1310,1310,1310,1
20240315,135500,35053396,1310,1310,1310,1310,0
20240315,135400,35053396,1310,1310,1310,1310,0
20240315,135300,35053396,1310,1310,1310,1310,0
20240315,135200,35053396,1310,1310,1310,1310,0
20240315,135100,35053396,1310,1310,1310,1310,0
20240315,135000,35053396,1310,1310,1310,1310,0
20240315,134900,35053396,1310,1310,1310,1310,0
20240315,134800,35053396,1310,1310,1310,1310,0
20240315,134700,35053396,1310,1310,1310,1310,0
20240315,134600,35053396,1310,1310,1310,1310,0
20240315,134500,35053396,1310,1310,1310,1310,0
20240315,134400,35053396,1310,1310,1310,1310,0
20240315,134300,35053396,1310,1310,1310,1310,0
20240315,134200,35053396,1310,1310,1310,1310,0
20240315,134100,35053396,1310,1310,1310,1310,0
20240315,134000,35053396,1310,1310,1310,1310,0
20240315,133900,35053396,1310,1310,1310,1310,10
20240315,133800,35040296,1310,1310,1310,1310,0
20240315,133700,35040296,1310,1310,1310,1310,0
20240315,133600,35040296,1310,1310,1310,1310,0
20240315,133500,35040296,1310,1310,1310,1310,0
20240315,133400,35040296,1310,1310,1310,1310,0
20240315,133300,35040296,1310,1309,1310,1309,2285
20240315,133200,32047040,1305,1305,1305,1305,0
20240315,133100,32047040,1305,1305,1305,1305,0
20240315,133000,32047040,1305,1305,1305,1305,0
20240315,132900,32047040,1305,1305,1305,1305,0
20240315,132800,32047040,1305,1305,1305,1305,0
20240315,132700,32047040,1305,1305,1305,1305,0
20240315,132600,32047040,1305,1305,1305,1305,0
20240315,132500,32047040,1305,1305,1305,1305,1
20240315,132400,32045735,1305,1305,1305,1305,0
20240315,132300,32045735,1305,1305,1305,1305,0
20240315,132200,32045735,1305,1305,1305,1305,0
20240315,132100,32045735,1305,1305,1305,1305,1570
20240315,132000,29996885,1306,1306,1306,1306,1000
20240315,131900,28690885,1307,1309,1309,1307,1228
20240315,131800,27085814,1309,1309,1309,1309,0
20240315,131700,27085814,1309,1309,1309,1309,1
20240315,131600,27084505,1309,1309,1309,1309,0
20240315,131500,27084505,1309,1309,1309,1309,0
20240315,131400,27084505,1309,1309,1309,1309,0
20240315,131300,27084505,1309,1309,1309,1309,0
20240315,131200,27084505,1309,1309,1309,1309,10
20240315,131100,27071415,1309,1309,1309,1309,0
20240315,131000,27071415,1309,1309,1309,1309,1
20240315,130900,27070106,1310,1310,1310,1310,100
20240315,130800,26939106,1310,1310,1310,1310,0
20240315,130700,26939106,1310,1310,1310,1310,0
20240315,130600,26939106,1310,1310,1310,1310,0
20240315,130500,26939106,1310,1310,1310,1310,0
20240315,130400,26939106,1310,1310,1310,1310,0
20240315,130300,26939106,1310,1310,1310,1310,10
20240315,130200,26926006,1311,1311,1311,1311,0
20240315,130100,26926006,1311,1311,1311,1311,0
20240315,130000,26926006,1311,1311,1311,1311,0
20240315,125900,26926006,1311,1311,1311,1311,0
20240315,125800,26926006,1311,1311,1311,1311,0
20240315,125700,26926006,1311,1311,1311,1311,0
20240315,125600,26926006,1311,1311,1311,1311,0
20240315,125500,26926006,1311,1311,1311,1311,0
20240315,125400,26926006,1311,1311,1311,1311,0
20240315,125300,26926006,1311,1310,1311,1310,20
20240315,125200,26899796,1309,1309,1309,1309,0
20240315,125100,26899796,1309,1309,1309,1309,0
20240315,125000,26899796,1309,1309,1309,1309,0
20240315,124900,26899796,1309,1309,1309,1309,15
20240315,124800,26880161,1310,1310,1310,1310,0
20240315,124700,26880161,1310,1310,1310,1310,0
20240315,124600,26880161,1310,1310,1310,1310,0
20240315,124500,26880161,1310,1310,1310,1310,0
20240315,124400,26880161,1310,1310,1310,1310,0
20240315,124300,26880161,1310,1310,1310,1310,0
20240315,124200,26880161,1310,1310,1310,1310,0
20240315,124100,26880161,1310,1310,1310,1310,10
20240315,124000,26867061,1308,1308,1308,1308,0
20240315,123900,26867061,1308,1308,1308,1308,10
20240315,123800,26853981,1308,1308,1308,1308,0
20240315,123700,26853981,1308,1308,1308,1308,0
20240315,123600,26853981,1308,1308,1308,1308,0
20240315,123500,26853981,1308,1308,1308,1308,0
20240315,123400,26853981,1308,1308,1308,1308,0
20240315,123300,26853981,1308,1308,1308,1308,1
20240315,123200,26852673,1310,1310,1310,1310,0
20240315,123100,26852673,1310,1308,1310,1308,10
20240315,123000,26839575,1308,1308,1308,1308,0
20240315,122900,26839575,1308,1309,1309,1308,300
20240315,122800,26446877,1309,1309,1309,1309,1
20240315,122700,26445568,1310,1310,1310,1310,0
20240315,122600,26445568,1310,1310,1310,1310,1
20240315,122500,26444258,1310,1310,1310,1310,9
20240315,122400,26432468,1310,1310,1310,1310,0
20240315,122300,26432468,1310,1310,1310,1310,0
20240315,122200,26432468,1310,1310,1310,1310,10
20240315,122100,26419368,1309,1309,1309,1309,0
20240315,122000,26419368,1309,1309,1309,1309,0
20240315,121900,26419368,1309,1309,1309,1309,0
20240315,121800,26419368,1309,1309,1309,1309,0
20240315,121700,26419368,1309,1310,1310,1309,210
20240315,121600,26144468,1309,1309,1309,1309,0
20240315,121500,26144468,1309,1309,1309,1309,0
20240315,121400,26144468,1309,1309,1309,1309,0
20240315,121300,26144468,1309,1309,1309,1309,1
20240315,121200,26143159,1310,1310,1310,1310,0
20240315,121100,26143159,1310,1310,1310,1310,0
20240315,121000,26143159,1310,1310,1310,1310,0
20240315,120900,26143159,1310,1310,1310,1310,0
20240315,120800,26143159,1310,1310,1310,1310,0
20240315,120700,26143159,1310,1310,1310,1310,1
20240315,120600,26141849,1309,1309,1309,1309,0
20240315,120500,26141849,1309,1309,1309,1309,0
20240315,120400,26141849,1309,1309,1309,1309,0
20240315,120300,26141849,1309,1309,1309,1309,0
20240315,120200,26141849,1309,1309,1309,1309,0
20240315,120100,26141849,1309,1309,1309,1309,0
20240315,120000,26141849,1309,1309,1309,1309,0
20240315,115900,26141849,1309,1309,1309,1309,2
20240315,115800,26139231,1309,1310,1310,1309,19
20240315,115700,26114350,1309,1310,1310,1309,30
20240315,115600,26075051,1305,1306,1306,1305,83
20240315,115500,25966731,1310,1307,1310,1305,1005
20240315,115400,24653986,1308,1312,1313,1308,2662
20240315,115300,21167166,1313,1312,1313,1312,2
20240315,115200,21164541,1313,1314,1314,1313,497
20240315,115100,20511979,1313,1313,1313,1313,0
20240315,115000,20511979,1313,1313,1313,1313,1
20240315,114900,20510666,1313,1313,1313,1313,0
20240315,114800,20510666,1313,1313,1313,1313,0
20240315,114700,20510666,1313,1313,1313,1313,2
20240315,114600,20508040,1313,1313,1313,1313,0
20240315,114500,20508040,1313,1313,1313,1313,0
20240315,114400,20508040,1313,1313,1313,1313,0
20240315,114300,20508040,1313,1313,1313,1313,0
20240315,114200,20508040,1313,1313,1313,1313,0
20240315,114100,20508040,1313,1313,1313,1313,0
20240315,114000,20508040,1313,1313,1313,1313,0
20240315,113900,20508040,1313,1313,1313,1313,1000
20240315,113800,19195040,1313,1313,1313,1313,0
20240315,113700,19195040,1313,1313,1313,1313,0
20240315,113600,19195040,1313,1313,1313,1313,0
20240315,113500,19195040,1313,1313,1313,1313,0
20240315,113400,19195040,1313,1313,1313,1313,207
20240315,113300,18923249,1312,1312,1312,1312,0
20240315,113200,18923249,1312,1312,1312,1312,0
20240315,113100,18923249,1312,1312,1312,1312,0
20240315,113000,18923249,1312,1312,1312,1312,10
20240315,112900,18910129,1313,1313,1313,1313,0
20240315,112800,18910129,1313,1313,1313,1313,0
20240315,112700,18910129,1313,1313,1313,1313,0
20240315,112600,18910129,1313,1313,1313,1313,0
20240315,112500,18910129,1313,1313,1313,1313,0
20240315,112400,18910129,1313,1313,1313,1313,0
20240315,112300,18910129,1313,1313,1313,1313,0
20240315,112200,18910129,1313,1313,1313,1313,0
20240315,112100,18910129,1313,1313,1313,1313,0
20240315,112000,18910129,1313,1313,1313,1313,2
20240315,111900,18907503,1313,1313,1313,1313,157
20240315,111800,18701362,1312,1312,1312,1312,0
20240315,111700,18701362,1312,1312,1312,1312,0
20240315,111600,18701362,1312,1312,1312,1312,0
20240315,111500,18701362,1312,1312,1312,1312,0
20240315,111400,18701362,1312,1312,1312,1312,0
20240315,111300,18701362,1312,1312,1312,1312,0
20240315,111200,18701362,1312,1312,1312,1312,0
20240315,111100,18701362,1312,1312,1312,1312,0
20240315,111000,18701362,1312,1312,1312,1312,0
20240315,110900,18701362,1312,1312,1312,1312,0
20240315,110800,18701362,1312,1312,1312,1312,0
20240315,110700,18701362,1312,1312,1312,1312,0
20240315,110600,18701362,1312,1312,1312,1312,0
20240315,110500,18701362,1312,1312,1312,1312,0
20240315,110400,18701362,1312,1312,1312,1312,1
20240315,110300,18700050,1317,1317,1317,1317,1
20240315,110200,18698733,1312,1312,1312,1312,0
20240315,110100,18698733,1312,1312,1312,1312,20
20240315,110000,18672493,1312,1312,1312,1312,0
20240315,105900,18672493,1312,1312,1312,1312,0
20240315,105800,18672493,1312,1312,1312,1312,0
20240315,105700,18672493,1312,1312,1312,1312,0
20240315,105600,18672493,1312,1312,1312,1312,0
20240315,105500,18672493,1312,1312,1312,1312,0
20240315,105400,18672493,1312,1312,1312,1312,600
20240315,105300,17885293,1312,1312,1312,1312,0
20240315,105200,17885293,1312,1312,1312,1312,0
20240315,105100,17885293,1312,1312,1312,1312,0
20240315,105000,17885293,1312,1312,1312,1312,0
20240315,104900,17885293,1312,1312,1312,1312,0
20240315,104800,17885293,1312,1312,1312,1312,0
20240315,104700,17885293,1312,1312,1312,1312,0
20240315,104600,17885293,1312,1312,1312,1312,0
20240315,104500,17885293,1312,1312,1312,1312,0
20240315,104400,17885293,1312,1312,1312,1312,0
20240315,104300,17885293,1312,1312,1312,1312,0
20240315,104200,17885293,1312,1312,1312,1312,0
20240315,104100,17885293,1312,1312,1312,1312,0
20240315,104000,17885293,1312,1312,1312,1312,0
20240315,103900,17885293,1312,1312,1312,1312,0
20240315,103800,17885293,1312,1312,1312,1312,0
20240315,103700,17885293,1312,1312,1312,1312,0
20240315,103600,17885293,1312,1312,1312,1312,0
20240315,103500,17885293,1312,1312,1312,1312,0
20240315,103400,17885293,1312,1312,1312,1312,0
20240315,103300,17885293,1312,1312,1312,1312,0
20240315,103200,17885293,1312,1312,1312,1312,0
20240315,103100,17885293,1312,1312,1312,1312,0
20240315,103000,17885293,1312,1312,1312,1312,0
20240315,102900,17885293,1312,1312,1312,1312,0
20240315,102800,17885293,1312,1312,1312,1312,0
20240315,102700,17885293,1312,1312,1312,1312,1
20240315,102600,17883981,1317,1317,1317,1317,0
20240315,102500,17883981,1317,1317,1317,1317,12
20240315,102400,17868177,1317,1311,1317,1311,2
20240315,102300,17865549,1310,1310,1310,1310,1
20240315,102200,17864239,1317,1317,1317,1317,0
20240315,102100,17864239,1317,1317,1317,1317,0
20240315,102000,17864239,1317,1317,1317,1317,1
20240315,101900,17862922,1311,1311,1311,1311,0
20240315,101800,17862922,1311,1311,1311,1311,0
20240315,101700,17862922,1311,1313,1313,1311,605
20240315,101600,17069191,1312,1313,1313,1312,711
20240315,101500,16136317,1313,1313,1313,1313,0
20240315,101400,16136317,1313,1314,1314,1313,675
20240315,101300,15249429,1314,1314,1314,1314,0
20240315,101200,15249429,1314,1314,1314,1314,1
20240315,101100,15248115,1313,1313,1313,1313,0
20240315,101000,15248115,1313,1313,1313,1313,0
20240315,100900,15248115,1313,1313,1313,1313,0
20240315,100800,15248115,1313,1313,1313,1313,0
20240315,100700,15248115,1313,1313,1313,1313,0
20240315,100600,15248115,1313,1313,1313,1313,0
20240315,100500,15248115,1313,1313,1313,1313,0
20240315,100400,15248115,1313,1313,1313,1313,1
20240315,100300,15246802,1316,1316,1316,1316,0
20240315,100200,15246802,1316,1316,1316,1316,0
20240315,100100,15246802,1316,1316,1316,1316,5
20240315,100000,15240222,1317,1317,1317,1317,0
20240315,095900,15240222,1317,1317,1317,1317,1
20240315,095800,15238905,1317,1317,1317,1317,0
20240315,095700,15238905,1317,1317,1317,1317,0
20240315,095600,15238905,1317,1317,1317,1317,2
20240315,095500,15236271,1317,1317,1317,1317,1
20240315,095400,15234954,1312,1312,1312,1312,0
20240315,095300,15234954,1312,1313,1313,1312,2
20240315,095200,15232329,1313,1313,1313,1313,99
20240315,095100,15102342,1313,1313,1313,1313,0
20240315,095000,15102342,1313,1313,1313,1313,0
20240315,094900,15102342,1313,1313,1313,1313,0
20240315,094800,15102342,1313,1313,1313,1313,0
20240315,094700,15102342,1313,1315,1315,1313,318
20240315,094600,14684604,1320,1320,1320,1320,0
20240315,094500,14684604,1320,1320,1320,1320,0
20240315,094400,14684604,1320,1320,1320,1320,0
20240315,094300,14684604,1320,1320,1320,1320,0
20240315,094200,14684604,1320,1320,1320,1320,1
20240315,094100,14683284,1314,1314,1314,1314,0
20240315,094000,14683284,1314,1315,1315,1314,11
20240315,093900,14668826,1320,1320,1320,1320,284
20240315,093800,14293946,1317,1320,1320,1317,2
20240315,093700,14291309,1315,1315,1315,1315,3
20240315,093600,14287364,1315,1320,1320,1315,21
20240315,093500,14259649,1320,1320,1320,1320,3535
20240315,093400,9593449,1328,1328,1328,1328,0
20240315,093300,9593449,1328,1328,1328,1328,0
20240315,093200,9593449,1328,1328,1328,1328,0
20240315,093100,9593449,1328,1328,1328,1328,0
20240315,093000,9593449,1328,1328,1328,1328,3
20240315,092900,9589465,1328,1328,1328,1328,0
20240315,092800,9589465,1328,1328,1328,1328,403
20240315,092700,9054281,1328,1328,1328,1328,24
20240315,092600,9022409,1328,1327,1328,1327,83
20240315,092500,8912189,1328,1328,1328,1328,0
20240315,092400,8912189,1328,1328,1328,1328,0
20240315,092300,8912189,1328,1327,1328,1327,139
20240315,092200,8727602,1328,1328,1328,1328,0
20240315,092100,8727602,1328,1328,1328,1328,0
20240315,092000,8727602,1328,1328,1328,1328,0
20240315,091900,8727602,1328,1328,1328,1328,2
20240315,091800,8724946,1329,1329,1329,1329,358
20240315,091700,8249164,1329,1326,1329,1326,268
20240315,091600,7893057,1329,1329,1329,1329,0
20240315,091500,7893057,1329,1329,1329,1329,0
20240315,091400,7893057,1329,1329,1329,1329,0
20240315,091300,7893057,1329,1329,1329,1329,0
20240315,091200,7893057,1329,1329,1329,1329,1
20240315,091100,7891728,1312,1312,1312,1312,0
20240315,091000,7891728,1312,1312,1312,1312,0
20240315,090900,7891728,1312,1312,1312,1312,76
20240315,090800,7792016,1330,1330,1330,1330,0
20240315,090700,7792016,1330,1330,1330,1330,0
20240315,090600,7792016,1330,1330,1330,1330,15
20240315,090500,7772066,1330,1331,1331,1330,2020
20240315,090400,5085456,1333,1333,1333,1333,0
20240315,090300,5085456,1333,1306,1333,1306,424
20240315,090200,4521662,1306,1317,1317,1306,711
20240315,090100,3591552,1328,1328,1328,1328,39
20240315,090000,3539760,1316,1320,1320,1316,2682