KissMeData/095910/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,195000,100096586,1811,1811,1811,1811,418
20240315,194900,100096586,1811,1811,1811,1811,0
20240315,194800,100096586,1811,1811,1811,1811,0
20240315,194700,100096586,1811,1811,1811,1811,0
20240315,194600,100096586,1811,1811,1811,1811,0
20240315,194500,100096586,1811,1811,1811,1811,0
20240315,194400,100096586,1811,1811,1811,1811,0
20240315,194300,100096586,1811,1811,1811,1811,0
20240315,194200,100096586,1811,1811,1811,1811,0
20240315,194100,100096586,1811,1811,1811,1811,0
20240315,194000,100096586,1811,1811,1811,1811,0
20240315,193900,100096586,1811,1811,1811,1811,0
20240315,193800,100096586,1811,1811,1811,1811,0
20240315,193700,100096586,1811,1811,1811,1811,0
20240315,193600,100096586,1811,1811,1811,1811,0
20240315,193500,100096586,1811,1811,1811,1811,0
20240315,193400,100096586,1811,1811,1811,1811,0
20240315,193300,100096586,1811,1811,1811,1811,0
20240315,193200,100096586,1811,1811,1811,1811,0
20240315,193100,100096586,1811,1811,1811,1811,0
20240315,193000,100096586,1811,1811,1811,1811,0
20240315,192900,100096586,1811,1811,1811,1811,0
20240315,192800,100096586,1811,1811,1811,1811,0
20240315,192700,100096586,1811,1811,1811,1811,0
20240315,192600,100096586,1811,1811,1811,1811,0
20240315,192500,100096586,1811,1811,1811,1811,0
20240315,192400,100096586,1811,1811,1811,1811,0
20240315,192300,100096586,1811,1811,1811,1811,0
20240315,192200,100096586,1811,1811,1811,1811,0
20240315,192100,100096586,1811,1811,1811,1811,0
20240315,192000,100096586,1811,1811,1811,1811,418
20240315,191900,100096586,1811,1811,1811,1811,0
20240315,191800,100096586,1811,1811,1811,1811,0
20240315,191700,100096586,1811,1811,1811,1811,0
20240315,191600,100096586,1811,1811,1811,1811,0
20240315,191500,100096586,1811,1811,1811,1811,0
20240315,191400,100096586,1811,1811,1811,1811,0
20240315,191300,100096586,1811,1811,1811,1811,0
20240315,191200,100096586,1811,1811,1811,1811,0
20240315,191100,100096586,1811,1811,1811,1811,0
20240315,191000,100096586,1811,1811,1811,1811,0
20240315,190900,100096586,1811,1811,1811,1811,0
20240315,190800,100096586,1811,1811,1811,1811,0
20240315,190700,100096586,1811,1811,1811,1811,0
20240315,190600,100096586,1811,1811,1811,1811,0
20240315,190500,100096586,1811,1811,1811,1811,0
20240315,190400,100096586,1811,1811,1811,1811,0
20240315,190300,100096586,1811,1811,1811,1811,0
20240315,190200,100096586,1811,1811,1811,1811,0
20240315,190100,100096586,1811,1811,1811,1811,0
20240315,190000,100096586,1811,1811,1811,1811,0
20240315,185900,100096586,1811,1811,1811,1811,0
20240315,185800,100096586,1811,1811,1811,1811,0
20240315,185700,100096586,1811,1811,1811,1811,0
20240315,185600,100096586,1811,1811,1811,1811,0
20240315,185500,100096586,1811,1811,1811,1811,0
20240315,185400,100096586,1811,1811,1811,1811,0
20240315,185300,100096586,1811,1811,1811,1811,0
20240315,185200,100096586,1811,1811,1811,1811,0
20240315,185100,100096586,1811,1811,1811,1811,0
20240315,185000,100096586,1811,1811,1811,1811,418
20240315,184900,100096586,1811,1811,1811,1811,0
20240315,184800,100096586,1811,1811,1811,1811,0
20240315,184700,100096586,1811,1811,1811,1811,0
20240315,184600,100096586,1811,1811,1811,1811,0
20240315,184500,100096586,1811,1811,1811,1811,0
20240315,184400,100096586,1811,1811,1811,1811,0
20240315,184300,100096586,1811,1811,1811,1811,0
20240315,184200,100096586,1811,1811,1811,1811,0
20240315,184100,100096586,1811,1811,1811,1811,0
20240315,184000,100096586,1811,1811,1811,1811,0
20240315,183900,100096586,1811,1811,1811,1811,0
20240315,183800,100096586,1811,1811,1811,1811,0
20240315,183700,100096586,1811,1811,1811,1811,0
20240315,183600,100096586,1811,1811,1811,1811,0
20240315,183500,100096586,1811,1811,1811,1811,0
20240315,183400,100096586,1811,1811,1811,1811,0
20240315,183300,100096586,1811,1811,1811,1811,0
20240315,183200,100096586,1811,1811,1811,1811,0
20240315,183100,100096586,1811,1811,1811,1811,0
20240315,183000,100096586,1811,1811,1811,1811,0
20240315,182900,100096586,1811,1811,1811,1811,0
20240315,182800,100096586,1811,1811,1811,1811,0
20240315,182700,100096586,1811,1811,1811,1811,0
20240315,182600,100096586,1811,1811,1811,1811,0
20240315,182500,100096586,1811,1811,1811,1811,0
20240315,182400,100096586,1811,1811,1811,1811,0
20240315,182300,100096586,1811,1811,1811,1811,0
20240315,182200,100096586,1811,1811,1811,1811,0
20240315,182100,100096586,1811,1811,1811,1811,0
20240315,182000,100096586,1811,1811,1811,1811,418
20240315,181900,100096586,1811,1811,1811,1811,0
20240315,181800,100096586,1811,1811,1811,1811,0
20240315,181700,100096586,1811,1811,1811,1811,0
20240315,181600,100096586,1811,1811,1811,1811,0
20240315,181500,100096586,1811,1811,1811,1811,0
20240315,181400,100096586,1811,1811,1811,1811,0
20240315,181300,100096586,1811,1811,1811,1811,0
20240315,181200,100096586,1811,1811,1811,1811,0
20240315,181100,100096586,1811,1811,1811,1811,0
20240315,181000,100096586,1811,1811,1811,1811,0
20240315,180900,100096586,1811,1811,1811,1811,0
20240315,180800,100096586,1811,1811,1811,1811,0
20240315,180700,100096586,1811,1811,1811,1811,0
20240315,180600,100096586,1811,1811,1811,1811,0
20240315,180500,100096586,1811,1811,1811,1811,0
20240315,180400,100096586,1811,1811,1811,1811,0
20240315,180300,100096586,1811,1811,1811,1811,0
20240315,180200,100096586,1811,1811,1811,1811,0
20240315,180100,100096586,1811,1811,1811,1811,0
20240315,180000,100096586,1811,1811,1811,1811,0
20240315,175900,100096586,1811,1811,1811,1811,0
20240315,175800,100096586,1811,1811,1811,1811,0
20240315,175700,100096586,1811,1811,1811,1811,0
20240315,175600,100096586,1811,1811,1811,1811,0
20240315,175500,100096586,1811,1811,1811,1811,0
20240315,175400,100096586,1811,1811,1811,1811,0
20240315,175300,100096586,1811,1811,1811,1811,0
20240315,175200,100096586,1811,1811,1811,1811,0
20240315,175100,100096586,1811,1811,1811,1811,0
20240315,175000,100096586,1811,1811,1811,1811,418
20240315,174900,100096586,1811,1811,1811,1811,0
20240315,174800,100096586,1811,1811,1811,1811,0
20240315,174700,100096586,1811,1811,1811,1811,0
20240315,174600,100096586,1811,1811,1811,1811,0
20240315,174500,100096586,1811,1811,1811,1811,0
20240315,174400,100096586,1811,1811,1811,1811,0
20240315,174300,100096586,1811,1811,1811,1811,0
20240315,174200,100096586,1811,1811,1811,1811,0
20240315,174100,100096586,1811,1811,1811,1811,0
20240315,174000,100096586,1811,1811,1811,1811,0
20240315,173900,100096586,1811,1811,1811,1811,0
20240315,173800,100096586,1811,1811,1811,1811,0
20240315,173700,100096586,1811,1811,1811,1811,0
20240315,173600,100096586,1811,1811,1811,1811,0
20240315,173500,100096586,1811,1811,1811,1811,0
20240315,173400,100096586,1811,1811,1811,1811,0
20240315,173300,100096586,1811,1811,1811,1811,0
20240315,173200,100096586,1811,1811,1811,1811,0
20240315,173100,100096586,1811,1811,1811,1811,0
20240315,173000,100096586,1811,1811,1811,1811,0
20240315,172900,100096586,1811,1811,1811,1811,0
20240315,172800,100096586,1811,1811,1811,1811,0
20240315,172700,100096586,1811,1811,1811,1811,0
20240315,172600,100096586,1811,1811,1811,1811,0
20240315,172500,100096586,1811,1811,1811,1811,0
20240315,172400,100096586,1811,1811,1811,1811,0
20240315,172300,100096586,1811,1811,1811,1811,0
20240315,172200,100096586,1811,1811,1811,1811,0
20240315,172100,100096586,1811,1811,1811,1811,0
20240315,172000,100096586,1811,1811,1811,1811,418
20240315,171900,100096586,1811,1811,1811,1811,0
20240315,171800,100096586,1811,1811,1811,1811,0
20240315,171700,100096586,1811,1811,1811,1811,0
20240315,171600,100096586,1811,1811,1811,1811,0
20240315,171500,100096586,1811,1811,1811,1811,0
20240315,171400,100096586,1811,1811,1811,1811,0
20240315,171300,100096586,1811,1811,1811,1811,0
20240315,171200,100096586,1811,1811,1811,1811,0
20240315,171100,100096586,1811,1811,1811,1811,0
20240315,171000,100096586,1811,1811,1811,1811,0
20240315,170900,100096586,1811,1811,1811,1811,0
20240315,170800,100096586,1811,1811,1811,1811,0
20240315,170700,100096586,1811,1811,1811,1811,0
20240315,170600,100096586,1811,1811,1811,1811,0
20240315,170500,100096586,1811,1811,1811,1811,0
20240315,170400,100096586,1811,1811,1811,1811,0
20240315,170300,100096586,1811,1811,1811,1811,0
20240315,170200,100096586,1811,1811,1811,1811,0
20240315,170100,100096586,1811,1811,1811,1811,0
20240315,170000,100096586,1811,1811,1811,1811,0
20240315,165900,100096586,1811,1811,1811,1811,0
20240315,165800,100096586,1811,1811,1811,1811,0
20240315,165700,100096586,1811,1811,1811,1811,0
20240315,165600,100096586,1811,1811,1811,1811,0
20240315,165500,100096586,1811,1811,1811,1811,0
20240315,165400,100096586,1811,1811,1811,1811,0
20240315,165300,100096586,1811,1811,1811,1811,0
20240315,165200,100096586,1811,1811,1811,1811,0
20240315,165100,100096586,1811,1811,1811,1811,0
20240315,165000,100096586,1811,1811,1811,1811,418
20240315,164900,100096586,1811,1811,1811,1811,0
20240315,164800,100096586,1811,1811,1811,1811,0
20240315,164700,100096586,1811,1811,1811,1811,0
20240315,164600,100096586,1811,1811,1811,1811,0
20240315,164500,100096586,1811,1811,1811,1811,0
20240315,164400,100096586,1811,1811,1811,1811,0
20240315,164300,100096586,1811,1811,1811,1811,0
20240315,164200,100096586,1811,1811,1811,1811,0
20240315,164100,100096586,1811,1811,1811,1811,0
20240315,164000,100096586,1811,1811,1811,1811,0
20240315,163900,100096586,1811,1811,1811,1811,0
20240315,163800,100096586,1811,1811,1811,1811,0
20240315,163700,100096586,1811,1811,1811,1811,0
20240315,163600,100096586,1811,1811,1811,1811,0
20240315,163500,100096586,1811,1811,1811,1811,0
20240315,163400,100096586,1811,1811,1811,1811,0
20240315,163300,100096586,1811,1811,1811,1811,0
20240315,163200,100096586,1811,1811,1811,1811,0
20240315,163100,100096586,1811,1811,1811,1811,0
20240315,163000,100096586,1811,1811,1811,1811,0
20240315,162900,100096586,1811,1811,1811,1811,0
20240315,162800,100096586,1811,1811,1811,1811,0
20240315,162700,100096586,1811,1811,1811,1811,0
20240315,162600,100096586,1811,1811,1811,1811,0
20240315,162500,100096586,1811,1811,1811,1811,0
20240315,162400,100096586,1811,1811,1811,1811,0
20240315,162300,100096586,1811,1811,1811,1811,0
20240315,162200,100096586,1811,1811,1811,1811,0
20240315,162100,100096586,1811,1811,1811,1811,0
20240315,162000,100096586,1811,1811,1811,1811,418
20240315,161900,100096586,1811,1811,1811,1811,0
20240315,161800,100096586,1811,1811,1811,1811,0
20240315,161700,100096586,1811,1811,1811,1811,0
20240315,161600,100096586,1811,1811,1811,1811,0
20240315,161500,100096586,1811,1811,1811,1811,0
20240315,161400,100096586,1811,1811,1811,1811,0
20240315,161300,100096586,1811,1811,1811,1811,0
20240315,161200,100096586,1811,1811,1811,1811,0
20240315,161100,100096586,1811,1811,1811,1811,0
20240315,161000,100096586,1811,1811,1811,1811,0
20240315,160900,100096586,1811,1811,1811,1811,0
20240315,160800,100096586,1811,1811,1811,1811,0
20240315,160700,100096586,1811,1811,1811,1811,0
20240315,160600,100096586,1811,1811,1811,1811,0
20240315,160500,100096586,1811,1811,1811,1811,0
20240315,160400,100096586,1811,1811,1811,1811,0
20240315,160300,100096586,1811,1811,1811,1811,0
20240315,160200,100096586,1811,1811,1811,1811,0
20240315,160100,100096586,1811,1811,1811,1811,0
20240315,160000,100096586,1811,1811,1811,1811,0
20240315,155900,100096586,1811,1811,1811,1811,0
20240315,155800,100096586,1811,1811,1811,1811,0
20240315,155700,100096586,1811,1811,1811,1811,0
20240315,155600,100096586,1811,1811,1811,1811,0
20240315,155500,100096586,1811,1811,1811,1811,0
20240315,155400,100096586,1811,1811,1811,1811,0
20240315,155300,100096586,1811,1811,1811,1811,0
20240315,155200,100096586,1811,1811,1811,1811,0
20240315,155100,100096586,1811,1811,1811,1811,0
20240315,155000,100096586,1811,1811,1811,1811,418
20240315,154900,100096586,1811,1811,1811,1811,0
20240315,154800,100096586,1811,1811,1811,1811,0
20240315,154700,100096586,1811,1811,1811,1811,0
20240315,154600,100096586,1811,1811,1811,1811,0
20240315,154500,100096586,1811,1811,1811,1811,0
20240315,154400,100096586,1811,1811,1811,1811,0
20240315,154300,100096586,1811,1811,1811,1811,0
20240315,154200,100096586,1811,1811,1811,1811,0
20240315,154100,100096586,1811,1811,1811,1811,0
20240315,154000,100096586,1811,1811,1811,1811,0
20240315,153900,100096586,1811,1811,1811,1811,0
20240315,153800,100096586,1811,1811,1811,1811,0
20240315,153700,100096586,1811,1811,1811,1811,0
20240315,153600,100096586,1811,1811,1811,1811,0
20240315,153500,100096586,1811,1811,1811,1811,0
20240315,153400,100096586,1811,1811,1811,1811,0
20240315,153300,100096586,1811,1811,1811,1811,0
20240315,153200,100096586,1811,1811,1811,1811,0
20240315,153100,100096586,1811,1811,1811,1811,0
20240315,153000,100096586,1811,1811,1811,1811,418
20240315,152900,99339588,1810,1810,1810,1810,0
20240315,152800,99339588,1810,1810,1810,1810,0
20240315,152700,99339588,1810,1810,1810,1810,0
20240315,152600,99339588,1810,1810,1810,1810,0
20240315,152500,99339588,1810,1810,1810,1810,0
20240315,152400,99339588,1810,1810,1810,1810,0
20240315,152300,99339588,1810,1810,1810,1810,0
20240315,152200,99339588,1810,1810,1810,1810,0
20240315,152100,99339588,1810,1810,1810,1810,0
20240315,152000,99339588,1810,1810,1810,1810,0
20240315,151900,99339588,1810,1810,1810,1808,10
20240315,151800,99321496,1808,1808,1808,1808,25
20240315,151700,99276296,1810,1808,1810,1808,10
20240315,151600,99258214,1810,1809,1810,1808,91
20240315,151500,99093610,1810,1810,1810,1810,5
20240315,151400,99084560,1810,1810,1810,1810,0
20240315,151300,99084560,1810,1807,1810,1806,89
20240315,151200,98923816,1811,1811,1811,1806,35
20240315,151100,98860557,1809,1810,1811,1809,25
20240315,151000,98815309,1811,1810,1811,1810,4
20240315,150900,98808068,1811,1811,1811,1811,100
20240315,150800,98626968,1811,1811,1811,1811,0
20240315,150700,98626968,1811,1811,1811,1811,0
20240315,150600,98626968,1811,1810,1811,1810,12
20240315,150500,98605237,1811,1806,1811,1806,320
20240315,150400,98027312,1806,1806,1806,1806,0
20240315,150300,98027312,1806,1804,1806,1804,98
20240315,150200,97850518,1806,1805,1806,1805,3
20240315,150100,97845102,1806,1806,1806,1806,0
20240315,150000,97845102,1806,1804,1806,1804,20
20240315,145900,97809014,1806,1806,1806,1806,0
20240315,145800,97809014,1806,1806,1806,1806,0
20240315,145700,97809014,1806,1806,1806,1806,0
20240315,145600,97809014,1806,1806,1806,1806,42
20240315,145500,97733162,1806,1806,1806,1806,32
20240315,145400,97675370,1804,1804,1804,1804,30
20240315,145300,97621250,1806,1806,1806,1806,0
20240315,145200,97621250,1806,1806,1806,1806,0
20240315,145100,97621250,1806,1806,1806,1806,0
20240315,145000,97621250,1806,1805,1806,1804,118
20240315,144900,97408360,1806,1806,1806,1806,0
20240315,144800,97408360,1806,1806,1806,1806,2
20240315,144700,97404748,1805,1805,1805,1805,0
20240315,144600,97404748,1805,1805,1805,1805,120
20240315,144500,97188148,1806,1806,1806,1806,0
20240315,144400,97188148,1806,1805,1806,1805,9
20240315,144300,97171899,1806,1806,1806,1806,0
20240315,144200,97171899,1806,1806,1806,1806,0
20240315,144100,97171899,1806,1806,1806,1806,0
20240315,144000,97171899,1806,1806,1806,1806,0
20240315,143900,97171899,1806,1806,1806,1806,0
20240315,143800,97171899,1806,1806,1806,1806,21
20240315,143700,97133973,1806,1806,1806,1806,700
20240315,143600,95869773,1806,1803,1806,1803,207
20240315,143500,95496537,1806,1804,1806,1804,104
20240315,143400,95308919,1806,1806,1806,1806,0
20240315,143300,95308919,1806,1806,1806,1806,0
20240315,143200,95308919,1806,1806,1806,1803,3470
20240315,143100,89052061,1806,1806,1806,1806,1
20240315,143000,89050255,1806,1806,1806,1806,50
20240315,142900,88959955,1806,1806,1806,1806,0
20240315,142800,88959955,1806,1806,1806,1806,0
20240315,142700,88959955,1806,1805,1806,1805,6
20240315,142600,88949124,1806,1806,1806,1806,83
20240315,142500,88799226,1806,1806,1806,1806,0
20240315,142400,88799226,1806,1806,1806,1806,0
20240315,142300,88799226,1806,1806,1806,1806,0
20240315,142200,88799226,1806,1806,1806,1806,0
20240315,142100,88799226,1806,1806,1806,1806,1
20240315,142000,88797420,1806,1806,1806,1806,1
20240315,141900,88795614,1806,1806,1806,1806,32
20240315,141800,88737822,1805,1805,1805,1805,0
20240315,141700,88737822,1805,1805,1805,1805,5
20240315,141600,88728797,1806,1806,1806,1806,5
20240315,141500,88719767,1806,1806,1806,1806,30
20240315,141400,88665587,1806,1806,1806,1806,0
20240315,141300,88665587,1806,1805,1806,1805,189
20240315,141200,88324435,1805,1805,1805,1805,0
20240315,141100,88324435,1805,1804,1805,1804,187
20240315,141000,87987086,1805,1805,1805,1805,153
20240315,140900,87710921,1806,1806,1806,1806,0
20240315,140800,87710921,1806,1806,1806,1806,0
20240315,140700,87710921,1806,1806,1806,1806,15
20240315,140600,87683831,1806,1806,1806,1806,0
20240315,140500,87683831,1806,1806,1806,1806,30
20240315,140400,87629651,1806,1806,1806,1806,100
20240315,140300,87449051,1806,1806,1806,1806,1
20240315,140200,87447245,1805,1805,1805,1805,0
20240315,140100,87447245,1805,1806,1806,1805,118
20240315,140000,87234253,1806,1806,1806,1806,0
20240315,135900,87234253,1806,1806,1806,1806,0
20240315,135800,87234253,1806,1806,1806,1806,0
20240315,135700,87234253,1806,1806,1806,1806,0
20240315,135600,87234253,1806,1809,1809,1806,57
20240315,135500,87131305,1810,1810,1810,1810,0
20240315,135400,87131305,1810,1810,1810,1810,29
20240315,135300,87078815,1810,1810,1810,1810,0
20240315,135200,87078815,1810,1810,1810,1810,2
20240315,135100,87075195,1811,1811,1811,1811,68
20240315,135000,86952047,1811,1811,1811,1811,3
20240315,134900,86946614,1811,1811,1811,1811,487
20240315,134800,86064657,1811,1811,1811,1811,0
20240315,134700,86064657,1811,1811,1811,1811,50
20240315,134600,85974107,1811,1811,1811,1811,0
20240315,134500,85974107,1811,1811,1811,1811,2
20240315,134400,85970485,1811,1814,1814,1811,121
20240315,134300,85751340,1815,1815,1815,1815,11
20240315,134200,85731375,1815,1815,1815,1815,0
20240315,134100,85731375,1815,1815,1815,1815,0
20240315,134000,85731375,1815,1815,1815,1815,21
20240315,133900,85693260,1816,1816,1816,1816,0
20240315,133800,85693260,1816,1816,1816,1816,0
20240315,133700,85693260,1816,1815,1816,1815,2
20240315,133600,85689629,1816,1815,1816,1815,12
20240315,133500,85667847,1816,1811,1816,1811,1613
20240315,133400,82739870,1811,1811,1811,1811,1
20240315,133300,82738059,1811,1811,1811,1811,0
20240315,133200,82738059,1811,1811,1811,1811,0
20240315,133100,82738059,1811,1810,1811,1810,26
20240315,133000,82690998,1810,1805,1810,1805,188
20240315,132900,82350911,1810,1810,1810,1810,0
20240315,132800,82350911,1810,1810,1810,1810,0
20240315,132700,82350911,1810,1810,1810,1810,0
20240315,132600,82350911,1810,1810,1810,1810,0
20240315,132500,82350911,1810,1810,1810,1810,0
20240315,132400,82350911,1810,1810,1810,1810,0
20240315,132300,82350911,1810,1810,1810,1810,0
20240315,132200,82350911,1810,1801,1810,1800,169
20240315,132100,82046536,1810,1807,1810,1802,17
20240315,132000,82015843,1810,1808,1810,1806,6
20240315,131900,82004999,1810,1810,1810,1810,0
20240315,131800,82004999,1810,1810,1810,1810,0
20240315,131700,82004999,1810,1810,1810,1810,0
20240315,131600,82004999,1810,1809,1810,1808,313
20240315,131500,81438792,1810,1810,1810,1810,18
20240315,131400,81406212,1810,1810,1810,1810,19
20240315,131300,81371822,1810,1810,1810,1809,22
20240315,131200,81332012,1811,1810,1811,1810,3
20240315,131100,81326581,1811,1809,1811,1800,2927
20240315,131000,76057441,1810,1810,1810,1810,0
20240315,130900,76057441,1810,1810,1810,1810,0
20240315,130800,76057441,1810,1811,1811,1801,157
20240315,130700,75774539,1810,1810,1810,1810,0
20240315,130600,75774539,1810,1810,1810,1810,1
20240315,130500,75772729,1811,1810,1811,1810,20
20240315,130400,75736511,1810,1811,1811,1810,19
20240315,130300,75702103,1811,1811,1811,1809,20
20240315,130200,75665885,1811,1810,1811,1810,2
20240315,130100,75662264,1812,1811,1812,1811,21
20240315,130000,75624232,1811,1811,1811,1811,0
20240315,125900,75624232,1811,1811,1811,1811,0
20240315,125800,75624232,1811,1811,1811,1811,1
20240315,125700,75622421,1803,1811,1811,1803,23
20240315,125600,75580944,1805,1805,1805,1805,315
20240315,125500,75012369,1805,1805,1805,1805,0
20240315,125400,75012369,1805,1805,1805,1805,1
20240315,125300,75010564,1805,1801,1805,1800,2466
20240315,125200,70563934,1804,1802,1804,1802,3
20240315,125100,70558526,1804,1804,1804,1804,0
20240315,125000,70558526,1804,1804,1804,1804,1
20240315,124900,70556722,1801,1801,1801,1801,220
20240315,124800,70160502,1801,1802,1804,1801,7
20240315,124700,70147888,1804,1804,1804,1804,0
20240315,124600,70147888,1804,1804,1804,1804,0
20240315,124500,70147888,1804,1804,1804,1804,1
20240315,124400,70146084,1801,1801,1801,1801,190
20240315,124300,69803894,1800,1800,1800,1800,1000
20240315,124200,68003894,1801,1801,1801,1801,1040
20240315,124100,66130854,1802,1802,1802,1802,435
20240315,124000,65346984,1802,1802,1802,1802,0
20240315,123900,65346984,1802,1802,1802,1802,0
20240315,123800,65346984,1802,1802,1802,1802,106
20240315,123700,65155972,1803,1803,1803,1803,0
20240315,123600,65155972,1803,1803,1803,1803,0
20240315,123500,65155972,1803,1803,1803,1803,0
20240315,123400,65155972,1803,1803,1803,1803,0
20240315,123300,65155972,1803,1803,1803,1803,0
20240315,123200,65155972,1803,1803,1803,1803,0
20240315,123100,65155972,1803,1803,1803,1803,30
20240315,123000,65101882,1802,1802,1802,1802,0
20240315,122900,65101882,1802,1802,1802,1802,0
20240315,122800,65101882,1802,1802,1802,1802,113
20240315,122700,64898256,1802,1802,1802,1802,0
20240315,122600,64898256,1802,1802,1802,1802,0
20240315,122500,64898256,1802,1802,1802,1802,0
20240315,122400,64898256,1802,1802,1802,1802,573
20240315,122300,63865710,1803,1803,1803,1803,51
20240315,122200,63773757,1803,1803,1803,1803,2
20240315,122100,63770151,1804,1804,1804,1804,0
20240315,122000,63770151,1804,1804,1804,1804,0
20240315,121900,63770151,1804,1804,1804,1804,0
20240315,121800,63770151,1804,1804,1804,1804,0
20240315,121700,63770151,1804,1804,1804,1804,0
20240315,121600,63770151,1804,1804,1804,1804,0
20240315,121500,63770151,1804,1804,1804,1804,1
20240315,121400,63768347,1804,1804,1804,1804,1
20240315,121300,63766543,1804,1804,1804,1804,0
20240315,121200,63766543,1804,1804,1804,1804,2
20240315,121100,63762935,1802,1804,1804,1802,48
20240315,121000,63676429,1804,1804,1804,1804,0
20240315,120900,63676429,1804,1804,1804,1804,400
20240315,120800,62954829,1804,1804,1804,1804,26
20240315,120700,62907925,1804,1802,1804,1802,45
20240315,120600,62826751,1804,1804,1804,1804,10
20240315,120500,62808711,1804,1804,1804,1804,1
20240315,120400,62806907,1804,1804,1804,1804,0
20240315,120300,62806907,1804,1804,1804,1804,1
20240315,120200,62805103,1801,1801,1801,1801,0
20240315,120100,62805103,1801,1801,1801,1801,0
20240315,120000,62805103,1801,1801,1804,1801,10
20240315,115900,62787090,1804,1804,1804,1802,11
20240315,115800,62767256,1801,1801,1804,1801,272
20240315,115700,62277351,1801,1805,1805,1799,2340
20240315,115600,58063543,1803,1804,1805,1803,101
20240315,115500,57881427,1805,1805,1805,1805,0
20240315,115400,57881427,1805,1805,1805,1805,0
20240315,115300,57881427,1805,1805,1805,1805,0
20240315,115200,57881427,1805,1805,1805,1805,2
20240315,115100,57877817,1805,1805,1805,1805,1
20240315,115000,57876012,1805,1805,1805,1805,0
20240315,114900,57876012,1805,1805,1805,1805,0
20240315,114800,57876012,1805,1805,1805,1805,0
20240315,114700,57876012,1805,1805,1805,1804,1102
20240315,114600,55886903,1805,1803,1805,1803,3
20240315,114500,55881491,1805,1803,1805,1802,107
20240315,114400,55688670,1805,1805,1805,1805,1
20240315,114300,55686865,1802,1802,1802,1802,0
20240315,114200,55686865,1802,1802,1802,1802,0
20240315,114100,55686865,1802,1802,1802,1802,0
20240315,114000,55686865,1802,1803,1803,1802,49
20240315,113900,55598536,1805,1805,1805,1805,0
20240315,113800,55598536,1805,1805,1805,1805,0
20240315,113700,55598536,1805,1805,1805,1802,753
20240315,113600,54241624,1802,1802,1802,1802,74
20240315,113500,54108276,1803,1803,1803,1803,3
20240315,113400,54102867,1805,1805,1805,1805,0
20240315,113300,54102867,1805,1805,1805,1805,167
20240315,113200,53801432,1802,1802,1802,1802,57
20240315,113100,53698718,1805,1805,1805,1805,0
20240315,113000,53698718,1805,1803,1805,1803,280
20240315,112900,53193756,1805,1805,1805,1805,0
20240315,112800,53193756,1805,1805,1805,1805,0
20240315,112700,53193756,1805,1805,1805,1805,0
20240315,112600,53193756,1805,1805,1805,1805,0
20240315,112500,53193756,1805,1805,1805,1805,0
20240315,112400,53193756,1805,1805,1805,1805,0
20240315,112300,53193756,1805,1805,1805,1803,202
20240315,112200,52829448,1805,1804,1805,1804,11
20240315,112100,52809603,1805,1805,1805,1805,50
20240315,112000,52719353,1805,1803,1805,1803,101
20240315,111900,52537248,1805,1805,1805,1805,9
20240315,111800,52521003,1805,1805,1805,1805,0
20240315,111700,52521003,1805,1805,1805,1805,56
20240315,111600,52419923,1805,1805,1805,1805,53
20240315,111500,52324258,1803,1803,1803,1803,0
20240315,111400,52324258,1803,1803,1803,1803,114
20240315,111300,52118716,1806,1803,1806,1803,3
20240315,111200,52113303,1806,1804,1806,1804,28
20240315,111100,52062789,1806,1804,1806,1804,31
20240315,111000,52006863,1808,1805,1808,1805,2
20240315,110900,52003250,1808,1808,1808,1808,0
20240315,110800,52003250,1808,1806,1808,1805,24
20240315,110700,51959923,1808,1803,1810,1801,115
20240315,110600,51752770,1814,1814,1816,1799,8764
20240315,110500,35959619,1816,1816,1816,1816,50
20240315,110400,35868819,1816,1816,1816,1816,0
20240315,110300,35868819,1816,1816,1816,1816,0
20240315,110200,35868819,1816,1815,1816,1815,102
20240315,110100,35683688,1814,1814,1814,1814,8
20240315,110000,35669176,1816,1816,1816,1816,10
20240315,105900,35651016,1816,1816,1816,1816,0
20240315,105800,35651016,1816,1816,1816,1816,0
20240315,105700,35651016,1816,1815,1816,1815,2
20240315,105600,35647385,1816,1816,1816,1816,1
20240315,105500,35645569,1814,1814,1815,1814,1094
20240315,105400,33659968,1814,1813,1814,1813,4
20240315,105300,33652715,1814,1813,1814,1813,8
20240315,105200,33638210,1815,1815,1815,1815,0
20240315,105100,33638210,1815,1815,1815,1812,189
20240315,105000,33295400,1815,1815,1815,1815,0
20240315,104900,33295400,1815,1815,1815,1815,0
20240315,104800,33295400,1815,1815,1815,1815,0
20240315,104700,33295400,1815,1815,1815,1815,2
20240315,104600,33291770,1815,1812,1815,1811,21
20240315,104500,33253734,1815,1815,1815,1815,0
20240315,104400,33253734,1815,1815,1815,1815,0
20240315,104300,33253734,1815,1815,1815,1815,0
20240315,104200,33253734,1815,1815,1815,1815,0
20240315,104100,33253734,1815,1813,1815,1813,2
20240315,104000,33250106,1816,1816,1816,1816,0
20240315,103900,33250106,1816,1816,1816,1816,0
20240315,103800,33250106,1816,1816,1816,1816,0
20240315,103700,33250106,1816,1816,1816,1816,100
20240315,103600,33068506,1816,1814,1816,1814,2
20240315,103500,33064876,1817,1814,1817,1814,2
20240315,103400,33061245,1815,1814,1815,1814,1704
20240315,103300,29969677,1814,1814,1814,1814,0
20240315,103200,29969677,1814,1810,1814,1810,7
20240315,103100,29957003,1814,1812,1814,1811,17
20240315,103000,29926180,1815,1815,1815,1815,150
20240315,102900,29653930,1815,1815,1815,1815,0
20240315,102800,29653930,1815,1815,1815,1815,0
20240315,102700,29653930,1815,1815,1815,1815,0
20240315,102600,29653930,1815,1815,1815,1815,2
20240315,102500,29650300,1815,1815,1815,1815,0
20240315,102400,29650300,1815,1815,1815,1815,0
20240315,102300,29650300,1815,1813,1815,1813,2
20240315,102200,29646672,1817,1817,1817,1817,0
20240315,102100,29646672,1817,1817,1817,1817,0
20240315,102000,29646672,1817,1817,1817,1817,0
20240315,101900,29646672,1817,1813,1817,1813,193
20240315,101800,29296759,1813,1807,1813,1807,2540
20240315,101700,24706973,1807,1808,1813,1806,199
20240315,101600,24347200,1808,1809,1809,1807,457
20240315,101500,23520944,1808,1808,1808,1808,68
20240315,101400,23398000,1808,1807,1808,1807,2
20240315,101300,23394385,1808,1809,1809,1808,2
20240315,101200,23390768,1810,1810,1810,1809,34
20240315,101100,23329229,1811,1811,1811,1811,5
20240315,101000,23320174,1811,1809,1812,1807,7
20240315,100900,23307506,1813,1813,1813,1813,0
20240315,100800,23307506,1813,1810,1813,1810,3
20240315,100700,23302073,1813,1813,1813,1813,13
20240315,100600,23278504,1815,1815,1815,1815,0
20240315,100500,23278504,1815,1815,1815,1815,0
20240315,100400,23278504,1815,1815,1815,1815,1
20240315,100300,23276689,1815,1815,1815,1815,0
20240315,100200,23276689,1815,1813,1815,1813,2
20240315,100100,23273061,1813,1812,1813,1812,231
20240315,100000,22854259,1813,1811,1813,1811,3
20240315,095900,22848823,1813,1814,1814,1813,27
20240315,095800,22799870,1815,1815,1815,1815,0
20240315,095700,22799870,1815,1815,1815,1815,5
20240315,095600,22790795,1816,1816,1816,1816,3
20240315,095500,22785347,1816,1814,1816,1814,10
20240315,095400,22767189,1805,1805,1805,1805,16
20240315,095300,22738309,1805,1805,1805,1804,134
20240315,095200,22496564,1805,1805,1805,1805,5
20240315,095100,22487539,1805,1804,1805,1804,127
20240315,095000,22258429,1805,1805,1805,1805,0
20240315,094900,22258429,1805,1805,1805,1805,7
20240315,094800,22245794,1806,1808,1808,1806,5
20240315,094700,22236761,1813,1811,1813,1809,5
20240315,094600,22227705,1817,1817,1817,1817,0
20240315,094500,22227705,1817,1809,1817,1806,151
20240315,094400,21954982,1817,1817,1817,1804,636
20240315,094300,20806074,1818,1818,1818,1818,0
20240315,094200,20806074,1818,1818,1818,1818,1
20240315,094100,20804256,1818,1818,1818,1818,0
20240315,094000,20804256,1818,1818,1818,1818,0
20240315,093900,20804256,1818,1817,1818,1817,2
20240315,093800,20800621,1818,1817,1818,1816,53
20240315,093700,20704321,1819,1819,1819,1819,0
20240315,093600,20704321,1819,1819,1819,1819,25
20240315,093500,20658846,1819,1819,1819,1819,0
20240315,093400,20658846,1819,1815,1819,1815,2
20240315,093300,20655212,1816,1822,1822,1816,106
20240315,093200,20462105,1822,1820,1823,1820,1003
20240315,093100,18633640,1823,1820,1823,1818,248
20240315,093000,18182768,1824,1816,1824,1816,258
20240315,092900,17713713,1816,1816,1816,1816,0
20240315,092800,17713713,1816,1816,1816,1816,0
20240315,092700,17713713,1816,1816,1816,1816,0
20240315,092600,17713713,1816,1816,1816,1816,0
20240315,092500,17713713,1816,1805,1816,1805,53
20240315,092400,17618037,1805,1805,1805,1805,0
20240315,092300,17618037,1805,1801,1805,1801,34
20240315,092200,17556799,1800,1801,1801,1800,245
20240315,092100,17115777,1800,1800,1800,1800,0
20240315,092000,17115777,1800,1805,1805,1800,2685
20240315,091900,12280565,1809,1805,1809,1805,3
20240315,091800,12275146,1809,1809,1809,1809,400
20240315,091700,11551546,1801,1801,1801,1800,179
20240315,091600,11229220,1816,1816,1816,1816,0
20240315,091500,11229220,1816,1816,1816,1816,0
20240315,091400,11229220,1816,1816,1816,1816,0
20240315,091300,11229220,1816,1816,1816,1816,0
20240315,091200,11229220,1816,1816,1816,1816,2
20240315,091100,11225588,1816,1810,1816,1810,9
20240315,091000,11209292,1818,1818,1818,1818,1
20240315,090900,11207474,1818,1818,1818,1818,1
20240315,090800,11205656,1819,1810,1819,1800,101
20240315,090700,11023805,1821,1821,1821,1821,1
20240315,090600,11021984,1800,1815,1822,1800,257
20240315,090500,10558814,1822,1822,1822,1805,1405
20240315,090400,8022716,1806,1823,1823,1806,208
20240315,090300,7646945,1806,1806,1806,1806,627
20240315,090200,6514583,1827,1827,1827,1827,61
20240315,090100,6403136,1826,1825,1827,1825,1275
20240315,090000,4075052,1826,1805,1827,1805,2246