KissMeData/095910/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,200100,111783395,1785,1785,1785,1785,1275
20240308,200000,111783395,1785,1785,1785,1785,0
20240308,195900,111783395,1785,1785,1785,1785,0
20240308,195800,111783395,1785,1785,1785,1785,0
20240308,195700,111783395,1785,1785,1785,1785,0
20240308,195600,111783395,1785,1785,1785,1785,0
20240308,195500,111783395,1785,1785,1785,1785,0
20240308,195400,111783395,1785,1785,1785,1785,0
20240308,195300,111783395,1785,1785,1785,1785,0
20240308,195200,111783395,1785,1785,1785,1785,0
20240308,195100,111783395,1785,1785,1785,1785,0
20240308,195000,111783395,1785,1785,1785,1785,0
20240308,194900,111783395,1785,1785,1785,1785,0
20240308,194800,111783395,1785,1785,1785,1785,0
20240308,194700,111783395,1785,1785,1785,1785,0
20240308,194600,111783395,1785,1785,1785,1785,0
20240308,194500,111783395,1785,1785,1785,1785,0
20240308,194400,111783395,1785,1785,1785,1785,0
20240308,194300,111783395,1785,1785,1785,1785,0
20240308,194200,111783395,1785,1785,1785,1785,0
20240308,194100,111783395,1785,1785,1785,1785,0
20240308,194000,111783395,1785,1785,1785,1785,0
20240308,193900,111783395,1785,1785,1785,1785,0
20240308,193800,111783395,1785,1785,1785,1785,0
20240308,193700,111783395,1785,1785,1785,1785,0
20240308,193600,111783395,1785,1785,1785,1785,0
20240308,193500,111783395,1785,1785,1785,1785,0
20240308,193400,111783395,1785,1785,1785,1785,0
20240308,193300,111783395,1785,1785,1785,1785,0
20240308,193200,111783395,1785,1785,1785,1785,0
20240308,193100,111783395,1785,1785,1785,1785,1275
20240308,193000,111783395,1785,1785,1785,1785,0
20240308,192900,111783395,1785,1785,1785,1785,0
20240308,192800,111783395,1785,1785,1785,1785,0
20240308,192700,111783395,1785,1785,1785,1785,0
20240308,192600,111783395,1785,1785,1785,1785,0
20240308,192500,111783395,1785,1785,1785,1785,0
20240308,192400,111783395,1785,1785,1785,1785,0
20240308,192300,111783395,1785,1785,1785,1785,0
20240308,192200,111783395,1785,1785,1785,1785,0
20240308,192100,111783395,1785,1785,1785,1785,0
20240308,192000,111783395,1785,1785,1785,1785,0
20240308,191900,111783395,1785,1785,1785,1785,0
20240308,191800,111783395,1785,1785,1785,1785,0
20240308,191700,111783395,1785,1785,1785,1785,0
20240308,191600,111783395,1785,1785,1785,1785,0
20240308,191500,111783395,1785,1785,1785,1785,0
20240308,191400,111783395,1785,1785,1785,1785,0
20240308,191300,111783395,1785,1785,1785,1785,0
20240308,191200,111783395,1785,1785,1785,1785,0
20240308,191100,111783395,1785,1785,1785,1785,0
20240308,191000,111783395,1785,1785,1785,1785,0
20240308,190900,111783395,1785,1785,1785,1785,0
20240308,190800,111783395,1785,1785,1785,1785,0
20240308,190700,111783395,1785,1785,1785,1785,0
20240308,190600,111783395,1785,1785,1785,1785,0
20240308,190500,111783395,1785,1785,1785,1785,0
20240308,190400,111783395,1785,1785,1785,1785,0
20240308,190300,111783395,1785,1785,1785,1785,0
20240308,190200,111783395,1785,1785,1785,1785,0
20240308,190100,111783395,1785,1785,1785,1785,1275
20240308,190000,111783395,1785,1785,1785,1785,0
20240308,185900,111783395,1785,1785,1785,1785,0
20240308,185800,111783395,1785,1785,1785,1785,0
20240308,185700,111783395,1785,1785,1785,1785,0
20240308,185600,111783395,1785,1785,1785,1785,0
20240308,185500,111783395,1785,1785,1785,1785,0
20240308,185400,111783395,1785,1785,1785,1785,0
20240308,185300,111783395,1785,1785,1785,1785,0
20240308,185200,111783395,1785,1785,1785,1785,0
20240308,185100,111783395,1785,1785,1785,1785,0
20240308,185000,111783395,1785,1785,1785,1785,0
20240308,184900,111783395,1785,1785,1785,1785,0
20240308,184800,111783395,1785,1785,1785,1785,0
20240308,184700,111783395,1785,1785,1785,1785,0
20240308,184600,111783395,1785,1785,1785,1785,0
20240308,184500,111783395,1785,1785,1785,1785,0
20240308,184400,111783395,1785,1785,1785,1785,0
20240308,184300,111783395,1785,1785,1785,1785,0
20240308,184200,111783395,1785,1785,1785,1785,0
20240308,184100,111783395,1785,1785,1785,1785,0
20240308,184000,111783395,1785,1785,1785,1785,0
20240308,183900,111783395,1785,1785,1785,1785,0
20240308,183800,111783395,1785,1785,1785,1785,0
20240308,183700,111783395,1785,1785,1785,1785,0
20240308,183600,111783395,1785,1785,1785,1785,0
20240308,183500,111783395,1785,1785,1785,1785,0
20240308,183400,111783395,1785,1785,1785,1785,0
20240308,183300,111783395,1785,1785,1785,1785,0
20240308,183200,111783395,1785,1785,1785,1785,0
20240308,183100,111783395,1785,1785,1785,1785,1275
20240308,183000,111783395,1785,1785,1785,1785,0
20240308,182900,111783395,1785,1785,1785,1785,0
20240308,182800,111783395,1785,1785,1785,1785,0
20240308,182700,111783395,1785,1785,1785,1785,0
20240308,182600,111783395,1785,1785,1785,1785,0
20240308,182500,111783395,1785,1785,1785,1785,0
20240308,182400,111783395,1785,1785,1785,1785,0
20240308,182300,111783395,1785,1785,1785,1785,0
20240308,182200,111783395,1785,1785,1785,1785,0
20240308,182100,111783395,1785,1785,1785,1785,0
20240308,182000,111783395,1785,1785,1785,1785,0
20240308,181900,111783395,1785,1785,1785,1785,0
20240308,181800,111783395,1785,1785,1785,1785,0
20240308,181700,111783395,1785,1785,1785,1785,0
20240308,181600,111783395,1785,1785,1785,1785,0
20240308,181500,111783395,1785,1785,1785,1785,0
20240308,181400,111783395,1785,1785,1785,1785,0
20240308,181300,111783395,1785,1785,1785,1785,0
20240308,181200,111783395,1785,1785,1785,1785,0
20240308,181100,111783395,1785,1785,1785,1785,0
20240308,181000,111783395,1785,1785,1785,1785,0
20240308,180900,111783395,1785,1785,1785,1785,0
20240308,180800,111783395,1785,1785,1785,1785,0
20240308,180700,111783395,1785,1785,1785,1785,0
20240308,180600,111783395,1785,1785,1785,1785,0
20240308,180500,111783395,1785,1785,1785,1785,0
20240308,180400,111783395,1785,1785,1785,1785,0
20240308,180300,111783395,1785,1785,1785,1785,0
20240308,180200,111783395,1785,1785,1785,1785,0
20240308,180100,111783395,1785,1785,1785,1785,1275
20240308,180000,111783395,1785,1785,1785,1785,0
20240308,175900,111783395,1785,1785,1785,1785,0
20240308,175800,111783395,1785,1785,1785,1785,0
20240308,175700,111783395,1785,1785,1785,1785,0
20240308,175600,111783395,1785,1785,1785,1785,0
20240308,175500,111783395,1785,1785,1785,1785,0
20240308,175400,111783395,1785,1785,1785,1785,0
20240308,175300,111783395,1785,1785,1785,1785,0
20240308,175200,111783395,1785,1785,1785,1785,0
20240308,175100,111783395,1785,1785,1785,1785,0
20240308,175000,111783395,1785,1785,1785,1785,0
20240308,174900,111783395,1785,1785,1785,1785,0
20240308,174800,111783395,1785,1785,1785,1785,0
20240308,174700,111783395,1785,1785,1785,1785,0
20240308,174600,111783395,1785,1785,1785,1785,0
20240308,174500,111783395,1785,1785,1785,1785,0
20240308,174400,111783395,1785,1785,1785,1785,0
20240308,174300,111783395,1785,1785,1785,1785,0
20240308,174200,111783395,1785,1785,1785,1785,0
20240308,174100,111783395,1785,1785,1785,1785,0
20240308,174000,111783395,1785,1785,1785,1785,0
20240308,173900,111783395,1785,1785,1785,1785,0
20240308,173800,111783395,1785,1785,1785,1785,0
20240308,173700,111783395,1785,1785,1785,1785,0
20240308,173600,111783395,1785,1785,1785,1785,0
20240308,173500,111783395,1785,1785,1785,1785,0
20240308,173400,111783395,1785,1785,1785,1785,0
20240308,173300,111783395,1785,1785,1785,1785,0
20240308,173200,111783395,1785,1785,1785,1785,0
20240308,173100,111783395,1785,1785,1785,1785,1275
20240308,173000,111783395,1785,1785,1785,1785,0
20240308,172900,111783395,1785,1785,1785,1785,0
20240308,172800,111783395,1785,1785,1785,1785,0
20240308,172700,111783395,1785,1785,1785,1785,0
20240308,172600,111783395,1785,1785,1785,1785,0
20240308,172500,111783395,1785,1785,1785,1785,0
20240308,172400,111783395,1785,1785,1785,1785,0
20240308,172300,111783395,1785,1785,1785,1785,0
20240308,172200,111783395,1785,1785,1785,1785,0
20240308,172100,111783395,1785,1785,1785,1785,0
20240308,172000,111783395,1785,1785,1785,1785,0
20240308,171900,111783395,1785,1785,1785,1785,0
20240308,171800,111783395,1785,1785,1785,1785,0
20240308,171700,111783395,1785,1785,1785,1785,0
20240308,171600,111783395,1785,1785,1785,1785,0
20240308,171500,111783395,1785,1785,1785,1785,0
20240308,171400,111783395,1785,1785,1785,1785,0
20240308,171300,111783395,1785,1785,1785,1785,0
20240308,171200,111783395,1785,1785,1785,1785,0
20240308,171100,111783395,1785,1785,1785,1785,0
20240308,171000,111783395,1785,1785,1785,1785,0
20240308,170900,111783395,1785,1785,1785,1785,0
20240308,170800,111783395,1785,1785,1785,1785,0
20240308,170700,111783395,1785,1785,1785,1785,0
20240308,170600,111783395,1785,1785,1785,1785,0
20240308,170500,111783395,1785,1785,1785,1785,0
20240308,170400,111783395,1785,1785,1785,1785,0
20240308,170300,111783395,1785,1785,1785,1785,0
20240308,170200,111783395,1785,1785,1785,1785,0
20240308,170100,111783395,1785,1785,1785,1785,1275
20240308,170000,111783395,1785,1785,1785,1785,0
20240308,165900,111783395,1785,1785,1785,1785,0
20240308,165800,111783395,1785,1785,1785,1785,0
20240308,165700,111783395,1785,1785,1785,1785,0
20240308,165600,111783395,1785,1785,1785,1785,0
20240308,165500,111783395,1785,1785,1785,1785,0
20240308,165400,111783395,1785,1785,1785,1785,0
20240308,165300,111783395,1785,1785,1785,1785,0
20240308,165200,111783395,1785,1785,1785,1785,0
20240308,165100,111783395,1785,1785,1785,1785,0
20240308,165000,111783395,1785,1785,1785,1785,0
20240308,164900,111783395,1785,1785,1785,1785,0
20240308,164800,111783395,1785,1785,1785,1785,0
20240308,164700,111783395,1785,1785,1785,1785,0
20240308,164600,111783395,1785,1785,1785,1785,0
20240308,164500,111783395,1785,1785,1785,1785,0
20240308,164400,111783395,1785,1785,1785,1785,0
20240308,164300,111783395,1785,1785,1785,1785,0
20240308,164200,111783395,1785,1785,1785,1785,0
20240308,164100,111783395,1785,1785,1785,1785,0
20240308,164000,111783395,1785,1785,1785,1785,0
20240308,163900,111783395,1785,1785,1785,1785,0
20240308,163800,111783395,1785,1785,1785,1785,0
20240308,163700,111783395,1785,1785,1785,1785,0
20240308,163600,111783395,1785,1785,1785,1785,0
20240308,163500,111783395,1785,1785,1785,1785,0
20240308,163400,111783395,1785,1785,1785,1785,0
20240308,163300,111783395,1785,1785,1785,1785,0
20240308,163200,111783395,1785,1785,1785,1785,0
20240308,163100,111783395,1785,1785,1785,1785,1275
20240308,163000,111783395,1785,1785,1785,1785,0
20240308,162900,111783395,1785,1785,1785,1785,0
20240308,162800,111783395,1785,1785,1785,1785,0
20240308,162700,111783395,1785,1785,1785,1785,0
20240308,162600,111783395,1785,1785,1785,1785,0
20240308,162500,111783395,1785,1785,1785,1785,0
20240308,162400,111783395,1785,1785,1785,1785,0
20240308,162300,111783395,1785,1785,1785,1785,0
20240308,162200,111783395,1785,1785,1785,1785,0
20240308,162100,111783395,1785,1785,1785,1785,0
20240308,162000,111783395,1785,1785,1785,1785,0
20240308,161900,111783395,1785,1785,1785,1785,0
20240308,161800,111783395,1785,1785,1785,1785,0
20240308,161700,111783395,1785,1785,1785,1785,0
20240308,161600,111783395,1785,1785,1785,1785,0
20240308,161500,111783395,1785,1785,1785,1785,0
20240308,161400,111783395,1785,1785,1785,1785,0
20240308,161300,111783395,1785,1785,1785,1785,0
20240308,161200,111783395,1785,1785,1785,1785,0
20240308,161100,111783395,1785,1785,1785,1785,0
20240308,161000,111783395,1785,1785,1785,1785,0
20240308,160900,111783395,1785,1785,1785,1785,0
20240308,160800,111783395,1785,1785,1785,1785,0
20240308,160700,111783395,1785,1785,1785,1785,0
20240308,160600,111783395,1785,1785,1785,1785,0
20240308,160500,111783395,1785,1785,1785,1785,0
20240308,160400,111783395,1785,1785,1785,1785,0
20240308,160300,111783395,1785,1785,1785,1785,0
20240308,160200,111783395,1785,1785,1785,1785,0
20240308,160100,111783395,1785,1785,1785,1785,1275
20240308,160000,111783395,1785,1785,1785,1785,0
20240308,155900,111783395,1785,1785,1785,1785,0
20240308,155800,111783395,1785,1785,1785,1785,0
20240308,155700,111783395,1785,1785,1785,1785,0
20240308,155600,111783395,1785,1785,1785,1785,0
20240308,155500,111783395,1785,1785,1785,1785,0
20240308,155400,111783395,1785,1785,1785,1785,0
20240308,155300,111783395,1785,1785,1785,1785,0
20240308,155200,111783395,1785,1785,1785,1785,0
20240308,155100,111783395,1785,1785,1785,1785,0
20240308,155000,111783395,1785,1785,1785,1785,0
20240308,154900,111783395,1785,1785,1785,1785,0
20240308,154800,111783395,1785,1785,1785,1785,0
20240308,154700,111783395,1785,1785,1785,1785,0
20240308,154600,111783395,1785,1785,1785,1785,0
20240308,154500,111783395,1785,1785,1785,1785,0
20240308,154400,111783395,1785,1785,1785,1785,0
20240308,154300,111783395,1785,1785,1785,1785,0
20240308,154200,111783395,1785,1785,1785,1785,0
20240308,154100,111783395,1785,1785,1785,1785,0
20240308,154000,111783395,1785,1785,1785,1785,0
20240308,153900,111783395,1785,1785,1785,1785,0
20240308,153800,111783395,1785,1785,1785,1785,0
20240308,153700,111783395,1785,1785,1785,1785,0
20240308,153600,111783395,1785,1785,1785,1785,0
20240308,153500,111783395,1785,1785,1785,1785,0
20240308,153400,111783395,1785,1785,1785,1785,0
20240308,153300,111783395,1785,1785,1785,1785,0
20240308,153200,111783395,1785,1785,1785,1785,0
20240308,153100,111783395,1785,1785,1785,1785,1275
20240308,153000,111783395,1785,1785,1785,1785,1275
20240308,152900,109507520,1780,1780,1780,1780,0
20240308,152800,109507520,1780,1780,1780,1780,0
20240308,152700,109507520,1780,1780,1780,1780,0
20240308,152600,109507520,1780,1780,1780,1780,0
20240308,152500,109507520,1780,1780,1780,1780,0
20240308,152400,109507520,1780,1780,1780,1780,0
20240308,152300,109507520,1780,1780,1780,1780,0
20240308,152200,109507520,1780,1780,1780,1780,0
20240308,152100,109507520,1780,1780,1780,1780,0
20240308,152000,109507520,1780,1780,1780,1780,0
20240308,151900,109507520,1780,1779,1780,1779,33
20240308,151800,109448806,1780,1780,1780,1780,1
20240308,151700,109447026,1780,1779,1780,1779,102
20240308,151600,109265515,1780,1780,1780,1780,1
20240308,151500,109263735,1779,1780,1780,1779,20
20240308,151400,109228140,1780,1779,1780,1778,83
20240308,151300,109080539,1780,1780,1780,1780,170
20240308,151200,108777939,1780,1780,1780,1779,228
20240308,151100,108372324,1780,1780,1780,1778,132
20240308,151000,108137402,1780,1780,1780,1780,5
20240308,150900,108128502,1780,1779,1780,1779,177
20240308,150800,107813617,1780,1780,1780,1780,1
20240308,150700,107811837,1780,1780,1780,1780,10
20240308,150600,107794037,1780,1780,1780,1780,0
20240308,150500,107794037,1780,1780,1780,1780,25
20240308,150400,107749537,1780,1780,1780,1780,400
20240308,150300,107037537,1780,1783,1785,1780,1660
20240308,150200,104082692,1785,1785,1785,1785,0
20240308,150100,104082692,1785,1784,1785,1780,10772
20240308,150000,84898414,1785,1785,1785,1785,100
20240308,145900,84719914,1785,1785,1785,1785,100
20240308,145800,84541414,1785,1785,1785,1785,8
20240308,145700,84527134,1786,1785,1786,1785,225
20240308,145600,84125508,1786,1789,1789,1786,2315
20240308,145500,79985488,1787,1787,1787,1787,0
20240308,145400,79985488,1787,1787,1787,1787,0
20240308,145300,79985488,1787,1788,1789,1787,3219
20240308,145200,74228016,1789,1789,1789,1789,0
20240308,145100,74228016,1789,1789,1789,1789,0
20240308,145000,74228016,1789,1789,1789,1789,0
20240308,144900,74228016,1789,1789,1789,1789,0
20240308,144800,74228016,1789,1789,1789,1789,0
20240308,144700,74228016,1789,1789,1789,1789,280
20240308,144600,73727096,1789,1789,1789,1789,0
20240308,144500,73727096,1789,1789,1789,1789,0
20240308,144400,73727096,1789,1789,1789,1789,0
20240308,144300,73727096,1789,1789,1789,1789,300
20240308,144200,73190396,1789,1789,1789,1789,0
20240308,144100,73190396,1789,1789,1789,1789,10
20240308,144000,73172506,1788,1788,1788,1788,0
20240308,143900,73172506,1788,1788,1788,1788,0
20240308,143800,73172506,1788,1788,1788,1788,0
20240308,143700,73172506,1788,1788,1788,1788,0
20240308,143600,73172506,1788,1788,1788,1788,67
20240308,143500,73052710,1789,1789,1789,1789,0
20240308,143400,73052710,1789,1789,1789,1789,0
20240308,143300,73052710,1789,1789,1789,1789,1
20240308,143200,73050921,1788,1788,1788,1788,19
20240308,143100,73016949,1789,1790,1790,1789,66
20240308,143000,72898870,1789,1790,1790,1789,3
20240308,142900,72893502,1799,1799,1799,1799,0
20240308,142800,72893502,1799,1788,1799,1788,2
20240308,142700,72889915,1799,1799,1799,1799,0
20240308,142600,72889915,1799,1799,1799,1789,12
20240308,142500,72868398,1799,1799,1799,1799,1
20240308,142400,72866599,1788,1797,1797,1788,30
20240308,142300,72812841,1799,1799,1799,1799,1
20240308,142200,72811042,1799,1798,1799,1798,21
20240308,142100,72773283,1799,1794,1799,1794,87
20240308,142000,72617199,1794,1791,1794,1791,1018
20240308,141900,70793948,1791,1791,1791,1791,0
20240308,141800,70793948,1791,1791,1791,1791,0
20240308,141700,70793948,1791,1789,1791,1789,2
20240308,141600,70790368,1791,1791,1791,1791,0
20240308,141500,70790368,1791,1787,1791,1784,257
20240308,141400,70331270,1784,1784,1787,1784,3
20240308,141300,70325915,1785,1787,1787,1785,59
20240308,141200,70220494,1790,1788,1790,1788,4
20240308,141100,70213338,1791,1788,1791,1788,95
20240308,141000,70043219,1791,1788,1791,1788,4
20240308,140900,70036064,1791,1789,1791,1789,46
20240308,140800,69953682,1791,1790,1791,1790,132
20240308,140700,69717401,1791,1790,1791,1790,79
20240308,140600,69575990,1791,1791,1791,1791,0
20240308,140500,69575990,1791,1791,1791,1791,0
20240308,140400,69575990,1791,1791,1791,1791,0
20240308,140300,69575990,1791,1791,1791,1791,0
20240308,140200,69575990,1791,1790,1791,1790,52
20240308,140100,69482859,1790,1790,1790,1790,724
20240308,140000,68186899,1791,1791,1791,1791,0
20240308,135900,68186899,1791,1790,1791,1790,103
20240308,135800,68002528,1790,1790,1790,1790,0
20240308,135700,68002528,1790,1790,1790,1790,0
20240308,135600,68002528,1790,1789,1790,1789,101
20240308,135500,67821838,1789,1789,1789,1789,1
20240308,135400,67820049,1785,1788,1788,1784,101
20240308,135300,67639738,1788,1788,1788,1788,0
20240308,135200,67639738,1788,1788,1788,1788,1
20240308,135100,67637950,1788,1789,1789,1788,103
20240308,135000,67453686,1789,1789,1789,1789,0
20240308,134900,67453686,1789,1789,1789,1789,2
20240308,134800,67450108,1790,1790,1790,1790,0
20240308,134700,67450108,1790,1790,1790,1790,0
20240308,134600,67450108,1790,1790,1790,1790,0
20240308,134500,67450108,1790,1791,1791,1789,684
20240308,134400,66225748,1791,1791,1791,1791,3
20240308,134300,66220375,1791,1791,1791,1791,6
20240308,134200,66209629,1791,1791,1791,1791,5
20240308,134100,66200674,1791,1791,1791,1791,7
20240308,134000,66188137,1791,1790,1793,1790,325
20240308,133900,65606378,1790,1790,1790,1790,0
20240308,133800,65606378,1790,1790,1790,1790,0
20240308,133700,65606378,1790,1790,1790,1790,87
20240308,133600,65450648,1790,1790,1790,1790,0
20240308,133500,65450648,1790,1790,1790,1790,100
20240308,133400,65271648,1790,1790,1790,1790,1
20240308,133300,65269858,1790,1790,1790,1790,225
20240308,133200,64867108,1782,1785,1790,1782,912
20240308,133100,63241023,1790,1790,1790,1790,0
20240308,133000,63241023,1790,1790,1790,1790,0
20240308,132900,63241023,1790,1790,1790,1790,0
20240308,132800,63241023,1790,1790,1790,1790,21
20240308,132700,63203433,1790,1789,1790,1789,150
20240308,132600,62934944,1790,1790,1790,1790,0
20240308,132500,62934944,1790,1790,1790,1790,3
20240308,132400,62929574,1785,1784,1785,1783,1735
20240308,132300,59835595,1785,1785,1785,1785,0
20240308,132200,59835595,1785,1785,1785,1785,0
20240308,132100,59835595,1785,1785,1785,1785,0
20240308,132000,59835595,1785,1785,1785,1785,13
20240308,131900,59812390,1785,1785,1785,1785,0
20240308,131800,59812390,1785,1785,1785,1785,357
20240308,131700,59175145,1789,1788,1789,1786,1798
20240308,131600,55963767,1790,1790,1790,1790,0
20240308,131500,55963767,1790,1790,1790,1790,0
20240308,131400,55963767,1790,1790,1790,1790,0
20240308,131300,55963767,1790,1790,1790,1790,0
20240308,131200,55963767,1790,1787,1790,1787,54
20240308,131100,55867266,1790,1790,1790,1790,0
20240308,131000,55867266,1790,1790,1790,1790,171
20240308,130900,55561176,1790,1790,1790,1790,1
20240308,130800,55559386,1786,1786,1786,1786,0
20240308,130700,55559386,1786,1790,1790,1786,649
20240308,130600,54397840,1786,1794,1794,1786,3871
20240308,130500,47465677,1799,1799,1799,1795,4
20240308,130400,47458489,1794,1794,1794,1794,0
20240308,130300,47458489,1794,1794,1794,1794,66
20240308,130200,47340085,1799,1799,1799,1799,1
20240308,130100,47338286,1795,1799,1799,1795,4
20240308,130000,47331102,1796,1795,1799,1794,23
20240308,125900,47289826,1799,1799,1799,1799,0
20240308,125800,47289826,1799,1799,1799,1799,1
20240308,125700,47288027,1796,1799,1799,1796,7
20240308,125600,47275452,1797,1797,1797,1797,4
20240308,125500,47268264,1798,1798,1798,1798,2
20240308,125400,47264668,1800,1800,1800,1800,1
20240308,125300,47262868,1800,1800,1800,1800,1
20240308,125200,47261068,1794,1794,1794,1794,0
20240308,125100,47261068,1794,1794,1794,1794,0
20240308,125000,47261068,1794,1794,1794,1794,132
20240308,124900,47024260,1794,1794,1794,1794,0
20240308,124800,47024260,1794,1794,1794,1794,72
20240308,124700,46895092,1793,1793,1793,1793,0
20240308,124600,46895092,1793,1793,1793,1793,26
20240308,124500,46848474,1793,1794,1794,1793,238
20240308,124400,46421525,1794,1794,1794,1794,0
20240308,124300,46421525,1794,1799,1799,1794,100
20240308,124200,46241849,1801,1801,1801,1801,1
20240308,124100,46240048,1799,1799,1799,1799,4
20240308,124000,46232852,1801,1801,1801,1801,0
20240308,123900,46232852,1801,1801,1801,1801,0
20240308,123800,46232852,1801,1801,1801,1801,50
20240308,123700,46142802,1801,1801,1801,1801,0
20240308,123600,46142802,1801,1801,1801,1801,0
20240308,123500,46142802,1801,1801,1801,1801,0
20240308,123400,46142802,1801,1801,1801,1801,0
20240308,123300,46142802,1801,1801,1801,1801,0
20240308,123200,46142802,1801,1801,1801,1801,0
20240308,123100,46142802,1801,1801,1801,1801,0
20240308,123000,46142802,1801,1801,1801,1801,0
20240308,122900,46142802,1801,1801,1801,1801,0
20240308,122800,46142802,1801,1801,1801,1801,0
20240308,122700,46142802,1801,1801,1801,1801,400
20240308,122600,45422402,1801,1801,1801,1801,0
20240308,122500,45422402,1801,1801,1801,1801,0
20240308,122400,45422402,1801,1801,1801,1801,0
20240308,122300,45422402,1801,1801,1801,1801,0
20240308,122200,45422402,1801,1801,1801,1801,0
20240308,122100,45422402,1801,1801,1801,1801,0
20240308,122000,45422402,1801,1801,1801,1801,0
20240308,121900,45422402,1801,1801,1801,1801,0
20240308,121800,45422402,1801,1797,1801,1797,5
20240308,121700,45413409,1801,1801,1801,1801,2
20240308,121600,45409807,1801,1801,1801,1801,0
20240308,121500,45409807,1801,1801,1801,1801,1
20240308,121400,45408006,1801,1801,1801,1801,0
20240308,121300,45408006,1801,1801,1801,1801,0
20240308,121200,45408006,1801,1797,1801,1797,3
20240308,121100,45402611,1801,1801,1801,1801,0
20240308,121000,45402611,1801,1797,1801,1797,4
20240308,120900,45395419,1801,1801,1801,1801,1
20240308,120800,45393618,1801,1798,1801,1798,3
20240308,120700,45388221,1801,1801,1801,1801,0
20240308,120600,45388221,1801,1801,1801,1801,3
20240308,120500,45382818,1801,1801,1801,1801,0
20240308,120400,45382818,1801,1798,1801,1797,15
20240308,120300,45355853,1801,1794,1801,1794,108
20240308,120200,45162061,1794,1794,1794,1794,0
20240308,120100,45162061,1794,1794,1794,1794,0
20240308,120000,45162061,1794,1794,1794,1794,67
20240308,115900,45041863,1794,1794,1794,1794,70
20240308,115800,44916283,1794,1798,1798,1794,500
20240308,115700,44018053,1798,1800,1801,1798,227
20240308,115600,43609557,1801,1801,1801,1801,0
20240308,115500,43609557,1801,1801,1801,1801,0
20240308,115400,43609557,1801,1801,1801,1801,5
20240308,115300,43600552,1805,1805,1805,1805,0
20240308,115200,43600552,1805,1805,1805,1805,0
20240308,115100,43600552,1805,1805,1805,1805,0
20240308,115000,43600552,1805,1805,1805,1805,0
20240308,114900,43600552,1805,1805,1805,1805,0
20240308,114800,43600552,1805,1802,1805,1802,3
20240308,114700,43595143,1805,1805,1805,1805,0
20240308,114600,43595143,1805,1805,1805,1805,4
20240308,114500,43587923,1805,1805,1805,1805,0
20240308,114400,43587923,1805,1805,1805,1805,0
20240308,114300,43587923,1805,1805,1805,1805,0
20240308,114200,43587923,1805,1805,1805,1805,0
20240308,114100,43587923,1805,1805,1805,1805,0
20240308,114000,43587923,1805,1805,1805,1805,100
20240308,113900,43407423,1805,1805,1805,1805,1
20240308,113800,43405618,1801,1801,1801,1801,0
20240308,113700,43405618,1801,1801,1801,1801,0
20240308,113600,43405618,1801,1802,1802,1801,52
20240308,113500,43311965,1803,1803,1803,1803,0
20240308,113400,43311965,1803,1803,1803,1803,0
20240308,113300,43311965,1803,1803,1803,1803,0
20240308,113200,43311965,1803,1803,1803,1803,0
20240308,113100,43311965,1803,1803,1803,1803,0
20240308,113000,43311965,1803,1803,1803,1803,0
20240308,112900,43311965,1803,1806,1806,1803,18
20240308,112800,43279504,1808,1808,1808,1808,0
20240308,112700,43279504,1808,1808,1808,1808,0
20240308,112600,43279504,1808,1808,1808,1808,0
20240308,112500,43279504,1808,1808,1808,1808,0
20240308,112400,43279504,1808,1808,1808,1808,0
20240308,112300,43279504,1808,1808,1808,1808,0
20240308,112200,43279504,1808,1808,1808,1808,0
20240308,112100,43279504,1808,1808,1808,1808,0
20240308,112000,43279504,1808,1808,1808,1808,0
20240308,111900,43279504,1808,1808,1808,1808,0
20240308,111800,43279504,1808,1808,1808,1808,1
20240308,111700,43277696,1809,1809,1809,1809,0
20240308,111600,43277696,1809,1809,1809,1809,0
20240308,111500,43277696,1809,1805,1809,1805,2
20240308,111400,43274082,1809,1809,1809,1809,0
20240308,111300,43274082,1809,1804,1809,1804,2
20240308,111200,43270469,1809,1809,1809,1809,1
20240308,111100,43268660,1805,1806,1806,1805,4
20240308,111000,43261438,1810,1810,1810,1810,1
20240308,110900,43259628,1804,1805,1805,1804,16
20240308,110800,43230750,1810,1810,1810,1810,0
20240308,110700,43230750,1810,1810,1810,1810,1
20240308,110600,43228940,1810,1807,1810,1806,753
20240308,110500,41868288,1810,1810,1810,1810,0
20240308,110400,41868288,1810,1810,1810,1810,0
20240308,110300,41868288,1810,1810,1810,1810,0
20240308,110200,41868288,1810,1810,1810,1810,0
20240308,110100,41868288,1810,1810,1810,1810,1
20240308,110000,41866478,1810,1808,1810,1807,70
20240308,105900,41739974,1809,1809,1809,1809,10
20240308,105800,41721884,1809,1809,1809,1809,40
20240308,105700,41649524,1810,1810,1810,1810,0
20240308,105600,41649524,1810,1810,1810,1810,0
20240308,105500,41649524,1810,1810,1810,1810,552
20240308,105400,40650404,1810,1810,1810,1810,0
20240308,105300,40650404,1810,1810,1810,1810,0
20240308,105200,40650404,1810,1810,1810,1810,0
20240308,105100,40650404,1810,1810,1810,1810,8
20240308,105000,40635924,1810,1810,1810,1810,0
20240308,104900,40635924,1810,1810,1810,1810,0
20240308,104800,40635924,1810,1810,1810,1810,0
20240308,104700,40635924,1810,1810,1810,1810,0
20240308,104600,40635924,1810,1810,1810,1810,0
20240308,104500,40635924,1810,1810,1810,1810,0
20240308,104400,40635924,1810,1810,1810,1810,0
20240308,104300,40635924,1810,1810,1810,1810,50
20240308,104200,40545424,1810,1810,1810,1810,0
20240308,104100,40545424,1810,1810,1810,1810,0
20240308,104000,40545424,1810,1810,1810,1810,0
20240308,103900,40545424,1810,1810,1810,1810,10
20240308,103800,40527324,1810,1810,1810,1810,0
20240308,103700,40527324,1810,1810,1810,1810,1104
20240308,103600,38529084,1810,1810,1810,1810,0
20240308,103500,38529084,1810,1810,1810,1810,0
20240308,103400,38529084,1810,1810,1810,1810,0
20240308,103300,38529084,1810,1810,1810,1810,0
20240308,103200,38529084,1810,1810,1810,1810,1
20240308,103100,38527274,1803,1803,1803,1803,0
20240308,103000,38527274,1803,1803,1803,1803,200
20240308,102900,38166674,1803,1803,1803,1803,600
20240308,102800,37084874,1803,1803,1803,1803,0
20240308,102700,37084874,1803,1803,1803,1803,0
20240308,102600,37084874,1803,1803,1803,1803,0
20240308,102500,37084874,1803,1803,1803,1803,0
20240308,102400,37084874,1803,1803,1803,1803,0
20240308,102300,37084874,1803,1803,1803,1803,1
20240308,102200,37083071,1799,1799,1799,1799,0
20240308,102100,37083071,1799,1799,1799,1799,0
20240308,102000,37083071,1799,1799,1799,1799,0
20240308,101900,37083071,1799,1799,1799,1799,0
20240308,101800,37083071,1799,1799,1799,1799,10
20240308,101700,37065081,1800,1810,1810,1800,13
20240308,101600,37041656,1803,1804,1804,1803,5
20240308,101500,37032637,1804,1806,1806,1804,20
20240308,101400,36996553,1810,1807,1810,1807,11
20240308,101300,36976673,1810,1807,1811,1805,21
20240308,101200,36938737,1811,1811,1811,1811,3
20240308,101100,36933304,1808,1810,1810,1808,18
20240308,101000,36900746,1813,1811,1814,1811,321
20240308,100900,36319378,1814,1812,1814,1812,5
20240308,100800,36310314,1814,1813,1814,1811,437
20240308,100700,35518411,1815,1813,1815,1813,4
20240308,100600,35511157,1815,1815,1815,1815,3
20240308,100500,35505712,1812,1815,1815,1812,7
20240308,100400,35493020,1815,1815,1815,1815,140
20240308,100300,35238920,1814,1812,1814,1811,318
20240308,100200,34662156,1814,1813,1815,1811,44
20240308,100100,34582441,1815,1813,1815,1811,246
20240308,100000,34136863,1815,1813,1815,1811,15
20240308,095900,34109682,1815,1807,1815,1806,584
20240308,095800,33052645,1809,1810,1810,1806,7
20240308,095700,33039994,1807,1793,1810,1793,1402
20240308,095600,30514204,1792,1792,1792,1792,0
20240308,095500,30514204,1792,1792,1792,1792,0
20240308,095400,30514204,1792,1792,1792,1792,0
20240308,095300,30514204,1792,1792,1792,1792,152
20240308,095200,30241820,1792,1792,1792,1792,0
20240308,095100,30241820,1792,1793,1793,1792,57
20240308,095000,30139620,1793,1793,1793,1793,55
20240308,094900,30041005,1793,1792,1793,1792,1001
20240308,094800,28247212,1793,1792,1793,1792,56
20240308,094700,28146809,1795,1793,1795,1793,7
20240308,094600,28134256,1795,1795,1795,1795,0
20240308,094500,28134256,1795,1795,1795,1795,0
20240308,094400,28134256,1795,1795,1795,1795,1
20240308,094300,28132461,1790,1790,1790,1790,0
20240308,094200,28132461,1790,1790,1790,1790,58
20240308,094100,28028641,1790,1789,1790,1789,20
20240308,094000,27992850,1789,1789,1789,1789,8
20240308,093900,27978538,1789,1789,1789,1789,8
20240308,093800,27964226,1788,1788,1788,1788,0
20240308,093700,27964226,1788,1788,1788,1788,3
20240308,093600,27958862,1790,1790,1790,1790,0
20240308,093500,27958862,1790,1790,1790,1790,0
20240308,093400,27958862,1790,1790,1790,1790,0
20240308,093300,27958862,1790,1789,1790,1781,209
20240308,093200,27586360,1793,1792,1793,1792,43
20240308,093100,27509281,1793,1793,1793,1793,0
20240308,093000,27509281,1793,1791,1793,1790,6
20240308,092900,27498535,1794,1794,1794,1794,1
20240308,092800,27496741,1795,1795,1795,1795,13
20240308,092700,27473406,1795,1781,1795,1781,95
20240308,092600,27303591,1780,1780,1780,1780,0
20240308,092500,27303591,1780,1793,1793,1780,4224
20240308,092400,19780179,1793,1793,1793,1793,1010
20240308,092300,17969249,1793,1794,1794,1793,107
20240308,092200,17777392,1794,1794,1794,1794,4
20240308,092100,17770216,1794,1794,1794,1794,1
20240308,092000,17768422,1797,1796,1797,1796,14
20240308,091900,17743266,1797,1797,1797,1797,0
20240308,091800,17743266,1797,1797,1797,1797,1
20240308,091700,17741469,1798,1798,1798,1798,0
20240308,091600,17741469,1798,1798,1798,1798,0
20240308,091500,17741469,1798,1798,1798,1798,3
20240308,091400,17736075,1798,1800,1800,1798,869
20240308,091300,16172299,1800,1800,1800,1800,336
20240308,091200,15567499,1800,1801,1801,1800,562
20240308,091100,14555406,1802,1802,1802,1802,279
20240308,091000,14052648,1801,1801,1802,1801,110
20240308,090900,13854536,1801,1801,1801,1801,1
20240308,090800,13852735,1801,1800,1801,1800,249
20240308,090700,13404327,1798,1798,1798,1798,799
20240308,090600,11967725,1798,1790,1798,1790,1043
20240308,090500,10092617,1789,1789,1789,1789,792
20240308,090400,8675729,1785,1782,1785,1782,609
20240308,090300,7588904,1782,1782,1782,1782,63
20240308,090200,7476638,1781,1781,1781,1781,974
20240308,090100,5741944,1781,1781,1781,1781,2164
20240308,090000,1887860,1781,1781,1781,1781,1060