KissMeData/099220/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200400,346926440,1107,1107,1107,1107,5709
20240318,200300,346926440,1107,1107,1107,1107,0
20240318,200200,346926440,1107,1107,1107,1107,0
20240318,200100,346926440,1107,1107,1107,1107,0
20240318,200000,346926440,1107,1107,1107,1107,0
20240318,195900,346926440,1107,1107,1107,1107,0
20240318,195800,346926440,1107,1107,1107,1107,0
20240318,195700,346926440,1107,1107,1107,1107,0
20240318,195600,346926440,1107,1107,1107,1107,0
20240318,195500,346926440,1107,1107,1107,1107,0
20240318,195400,346926440,1107,1107,1107,1107,0
20240318,195300,346926440,1107,1107,1107,1107,0
20240318,195200,346926440,1107,1107,1107,1107,0
20240318,195100,346926440,1107,1107,1107,1107,0
20240318,195000,346926440,1107,1107,1107,1107,0
20240318,194900,346926440,1107,1107,1107,1107,0
20240318,194800,346926440,1107,1107,1107,1107,0
20240318,194700,346926440,1107,1107,1107,1107,0
20240318,194600,346926440,1107,1107,1107,1107,0
20240318,194500,346926440,1107,1107,1107,1107,0
20240318,194400,346926440,1107,1107,1107,1107,0
20240318,194300,346926440,1107,1107,1107,1107,0
20240318,194200,346926440,1107,1107,1107,1107,0
20240318,194100,346926440,1107,1107,1107,1107,0
20240318,194000,346926440,1107,1107,1107,1107,0
20240318,193900,346926440,1107,1107,1107,1107,0
20240318,193800,346926440,1107,1107,1107,1107,0
20240318,193700,346926440,1107,1107,1107,1107,0
20240318,193600,346926440,1107,1107,1107,1107,0
20240318,193500,346926440,1107,1107,1107,1107,0
20240318,193400,346926440,1107,1107,1107,1107,5709
20240318,193300,346926440,1107,1107,1107,1107,0
20240318,193200,346926440,1107,1107,1107,1107,0
20240318,193100,346926440,1107,1107,1107,1107,0
20240318,193000,346926440,1107,1107,1107,1107,0
20240318,192900,346926440,1107,1107,1107,1107,0
20240318,192800,346926440,1107,1107,1107,1107,0
20240318,192700,346926440,1107,1107,1107,1107,0
20240318,192600,346926440,1107,1107,1107,1107,0
20240318,192500,346926440,1107,1107,1107,1107,0
20240318,192400,346926440,1107,1107,1107,1107,0
20240318,192300,346926440,1107,1107,1107,1107,0
20240318,192200,346926440,1107,1107,1107,1107,0
20240318,192100,346926440,1107,1107,1107,1107,0
20240318,192000,346926440,1107,1107,1107,1107,0
20240318,191900,346926440,1107,1107,1107,1107,0
20240318,191800,346926440,1107,1107,1107,1107,0
20240318,191700,346926440,1107,1107,1107,1107,0
20240318,191600,346926440,1107,1107,1107,1107,0
20240318,191500,346926440,1107,1107,1107,1107,0
20240318,191400,346926440,1107,1107,1107,1107,0
20240318,191300,346926440,1107,1107,1107,1107,0
20240318,191200,346926440,1107,1107,1107,1107,0
20240318,191100,346926440,1107,1107,1107,1107,0
20240318,191000,346926440,1107,1107,1107,1107,0
20240318,190900,346926440,1107,1107,1107,1107,0
20240318,190800,346926440,1107,1107,1107,1107,0
20240318,190700,346926440,1107,1107,1107,1107,0
20240318,190600,346926440,1107,1107,1107,1107,0
20240318,190500,346926440,1107,1107,1107,1107,0
20240318,190400,346926440,1107,1107,1107,1107,5709
20240318,190300,346926440,1107,1107,1107,1107,0
20240318,190200,346926440,1107,1107,1107,1107,0
20240318,190100,346926440,1107,1107,1107,1107,0
20240318,190000,346926440,1107,1107,1107,1107,0
20240318,185900,346926440,1107,1107,1107,1107,0
20240318,185800,346926440,1107,1107,1107,1107,0
20240318,185700,346926440,1107,1107,1107,1107,0
20240318,185600,346926440,1107,1107,1107,1107,0
20240318,185500,346926440,1107,1107,1107,1107,0
20240318,185400,346926440,1107,1107,1107,1107,0
20240318,185300,346926440,1107,1107,1107,1107,0
20240318,185200,346926440,1107,1107,1107,1107,0
20240318,185100,346926440,1107,1107,1107,1107,0
20240318,185000,346926440,1107,1107,1107,1107,0
20240318,184900,346926440,1107,1107,1107,1107,0
20240318,184800,346926440,1107,1107,1107,1107,0
20240318,184700,346926440,1107,1107,1107,1107,0
20240318,184600,346926440,1107,1107,1107,1107,0
20240318,184500,346926440,1107,1107,1107,1107,0
20240318,184400,346926440,1107,1107,1107,1107,0
20240318,184300,346926440,1107,1107,1107,1107,0
20240318,184200,346926440,1107,1107,1107,1107,0
20240318,184100,346926440,1107,1107,1107,1107,0
20240318,184000,346926440,1107,1107,1107,1107,0
20240318,183900,346926440,1107,1107,1107,1107,0
20240318,183800,346926440,1107,1107,1107,1107,0
20240318,183700,346926440,1107,1107,1107,1107,0
20240318,183600,346926440,1107,1107,1107,1107,0
20240318,183500,346926440,1107,1107,1107,1107,0
20240318,183400,346926440,1107,1107,1107,1107,5709
20240318,183300,346926440,1107,1107,1107,1107,0
20240318,183200,346926440,1107,1107,1107,1107,0
20240318,183100,346926440,1107,1107,1107,1107,0
20240318,183000,346926440,1107,1107,1107,1107,0
20240318,182900,346926440,1107,1107,1107,1107,0
20240318,182800,346926440,1107,1107,1107,1107,0
20240318,182700,346926440,1107,1107,1107,1107,0
20240318,182600,346926440,1107,1107,1107,1107,0
20240318,182500,346926440,1107,1107,1107,1107,0
20240318,182400,346926440,1107,1107,1107,1107,0
20240318,182300,346926440,1107,1107,1107,1107,0
20240318,182200,346926440,1107,1107,1107,1107,0
20240318,182100,346926440,1107,1107,1107,1107,0
20240318,182000,346926440,1107,1107,1107,1107,0
20240318,181900,346926440,1107,1107,1107,1107,0
20240318,181800,346926440,1107,1107,1107,1107,0
20240318,181700,346926440,1107,1107,1107,1107,0
20240318,181600,346926440,1107,1107,1107,1107,0
20240318,181500,346926440,1107,1107,1107,1107,0
20240318,181400,346926440,1107,1107,1107,1107,0
20240318,181300,346926440,1107,1107,1107,1107,0
20240318,181200,346926440,1107,1107,1107,1107,0
20240318,181100,346926440,1107,1107,1107,1107,0
20240318,181000,346926440,1107,1107,1107,1107,0
20240318,180900,346926440,1107,1107,1107,1107,0
20240318,180800,346926440,1107,1107,1107,1107,0
20240318,180700,346926440,1107,1107,1107,1107,0
20240318,180600,346926440,1107,1107,1107,1107,0
20240318,180500,346926440,1107,1107,1107,1107,0
20240318,180400,346926440,1107,1107,1107,1107,5709
20240318,180300,346926440,1107,1107,1107,1107,0
20240318,180200,346926440,1107,1107,1107,1107,0
20240318,180100,346926440,1107,1107,1107,1107,0
20240318,180000,346926440,1107,1107,1107,1107,0
20240318,175900,346926440,1107,1107,1107,1107,0
20240318,175800,346926440,1107,1107,1107,1107,0
20240318,175700,346926440,1107,1107,1107,1107,0
20240318,175600,346926440,1107,1107,1107,1107,0
20240318,175500,346926440,1107,1107,1107,1107,0
20240318,175400,346926440,1107,1107,1107,1107,0
20240318,175300,346926440,1107,1107,1107,1107,0
20240318,175200,346926440,1107,1107,1107,1107,0
20240318,175100,346926440,1107,1107,1107,1107,0
20240318,175000,346926440,1107,1107,1107,1107,0
20240318,174900,346926440,1107,1107,1107,1107,0
20240318,174800,346926440,1107,1107,1107,1107,0
20240318,174700,346926440,1107,1107,1107,1107,0
20240318,174600,346926440,1107,1107,1107,1107,0
20240318,174500,346926440,1107,1107,1107,1107,0
20240318,174400,346926440,1107,1107,1107,1107,0
20240318,174300,346926440,1107,1107,1107,1107,0
20240318,174200,346926440,1107,1107,1107,1107,0
20240318,174100,346926440,1107,1107,1107,1107,0
20240318,174000,346926440,1107,1107,1107,1107,0
20240318,173900,346926440,1107,1107,1107,1107,0
20240318,173800,346926440,1107,1107,1107,1107,0
20240318,173700,346926440,1107,1107,1107,1107,0
20240318,173600,346926440,1107,1107,1107,1107,0
20240318,173500,346926440,1107,1107,1107,1107,0
20240318,173400,346926440,1107,1107,1107,1107,5709
20240318,173300,346926440,1107,1107,1107,1107,0
20240318,173200,346926440,1107,1107,1107,1107,0
20240318,173100,346926440,1107,1107,1107,1107,0
20240318,173000,346926440,1107,1107,1107,1107,0
20240318,172900,346926440,1107,1107,1107,1107,0
20240318,172800,346926440,1107,1107,1107,1107,0
20240318,172700,346926440,1107,1107,1107,1107,0
20240318,172600,346926440,1107,1107,1107,1107,0
20240318,172500,346926440,1107,1107,1107,1107,0
20240318,172400,346926440,1107,1107,1107,1107,0
20240318,172300,346926440,1107,1107,1107,1107,0
20240318,172200,346926440,1107,1107,1107,1107,0
20240318,172100,346926440,1107,1107,1107,1107,0
20240318,172000,346926440,1107,1107,1107,1107,0
20240318,171900,346926440,1107,1107,1107,1107,0
20240318,171800,346926440,1107,1107,1107,1107,0
20240318,171700,346926440,1107,1107,1107,1107,0
20240318,171600,346926440,1107,1107,1107,1107,0
20240318,171500,346926440,1107,1107,1107,1107,0
20240318,171400,346926440,1107,1107,1107,1107,0
20240318,171300,346926440,1107,1107,1107,1107,0
20240318,171200,346926440,1107,1107,1107,1107,0
20240318,171100,346926440,1107,1107,1107,1107,0
20240318,171000,346926440,1107,1107,1107,1107,0
20240318,170900,346926440,1107,1107,1107,1107,0
20240318,170800,346926440,1107,1107,1107,1107,0
20240318,170700,346926440,1107,1107,1107,1107,0
20240318,170600,346926440,1107,1107,1107,1107,0
20240318,170500,346926440,1107,1107,1107,1107,0
20240318,170400,346926440,1107,1107,1107,1107,5709
20240318,170300,346926440,1107,1107,1107,1107,0
20240318,170200,346926440,1107,1107,1107,1107,0
20240318,170100,346926440,1107,1107,1107,1107,0
20240318,170000,346926440,1107,1107,1107,1107,0
20240318,165900,346926440,1107,1107,1107,1107,0
20240318,165800,346926440,1107,1107,1107,1107,0
20240318,165700,346926440,1107,1107,1107,1107,0
20240318,165600,346926440,1107,1107,1107,1107,0
20240318,165500,346926440,1107,1107,1107,1107,0
20240318,165400,346926440,1107,1107,1107,1107,0
20240318,165300,346926440,1107,1107,1107,1107,0
20240318,165200,346926440,1107,1107,1107,1107,0
20240318,165100,346926440,1107,1107,1107,1107,0
20240318,165000,346926440,1107,1107,1107,1107,0
20240318,164900,346926440,1107,1107,1107,1107,0
20240318,164800,346926440,1107,1107,1107,1107,0
20240318,164700,346926440,1107,1107,1107,1107,0
20240318,164600,346926440,1107,1107,1107,1107,0
20240318,164500,346926440,1107,1107,1107,1107,0
20240318,164400,346926440,1107,1107,1107,1107,0
20240318,164300,346926440,1107,1107,1107,1107,0
20240318,164200,346926440,1107,1107,1107,1107,0
20240318,164100,346926440,1107,1107,1107,1107,0
20240318,164000,346926440,1107,1107,1107,1107,0
20240318,163900,346926440,1107,1107,1107,1107,0
20240318,163800,346926440,1107,1107,1107,1107,0
20240318,163700,346926440,1107,1107,1107,1107,0
20240318,163600,346926440,1107,1107,1107,1107,0
20240318,163500,346926440,1107,1107,1107,1107,0
20240318,163400,346926440,1107,1107,1107,1107,5709
20240318,163300,346926440,1107,1107,1107,1107,0
20240318,163200,346926440,1107,1107,1107,1107,0
20240318,163100,346926440,1107,1107,1107,1107,0
20240318,163000,346926440,1107,1107,1107,1107,0
20240318,162900,346926440,1107,1107,1107,1107,0
20240318,162800,346926440,1107,1107,1107,1107,0
20240318,162700,346926440,1107,1107,1107,1107,0
20240318,162600,346926440,1107,1107,1107,1107,0
20240318,162500,346926440,1107,1107,1107,1107,0
20240318,162400,346926440,1107,1107,1107,1107,0
20240318,162300,346926440,1107,1107,1107,1107,0
20240318,162200,346926440,1107,1107,1107,1107,0
20240318,162100,346926440,1107,1107,1107,1107,0
20240318,162000,346926440,1107,1107,1107,1107,0
20240318,161900,346926440,1107,1107,1107,1107,0
20240318,161800,346926440,1107,1107,1107,1107,0
20240318,161700,346926440,1107,1107,1107,1107,0
20240318,161600,346926440,1107,1107,1107,1107,0
20240318,161500,346926440,1107,1107,1107,1107,0
20240318,161400,346926440,1107,1107,1107,1107,0
20240318,161300,346926440,1107,1107,1107,1107,0
20240318,161200,346926440,1107,1107,1107,1107,0
20240318,161100,346926440,1107,1107,1107,1107,0
20240318,161000,346926440,1107,1107,1107,1107,0
20240318,160900,346926440,1107,1107,1107,1107,0
20240318,160800,346926440,1107,1107,1107,1107,0
20240318,160700,346926440,1107,1107,1107,1107,0
20240318,160600,346926440,1107,1107,1107,1107,0
20240318,160500,346926440,1107,1107,1107,1107,0
20240318,160400,346926440,1107,1107,1107,1107,5709
20240318,160300,346926440,1107,1107,1107,1107,0
20240318,160200,346926440,1107,1107,1107,1107,0
20240318,160100,346926440,1107,1107,1107,1107,0
20240318,160000,346926440,1107,1107,1107,1107,0
20240318,155900,346926440,1107,1107,1107,1107,0
20240318,155800,346926440,1107,1107,1107,1107,0
20240318,155700,346926440,1107,1107,1107,1107,0
20240318,155600,346926440,1107,1107,1107,1107,0
20240318,155500,346926440,1107,1107,1107,1107,0
20240318,155400,346926440,1107,1107,1107,1107,0
20240318,155300,346926440,1107,1107,1107,1107,0
20240318,155200,346926440,1107,1107,1107,1107,0
20240318,155100,346926440,1107,1107,1107,1107,0
20240318,155000,346926440,1107,1107,1107,1107,0
20240318,154900,346926440,1107,1107,1107,1107,0
20240318,154800,346926440,1107,1107,1107,1107,0
20240318,154700,346926440,1107,1107,1107,1107,0
20240318,154600,346926440,1107,1107,1107,1107,0
20240318,154500,346926440,1107,1107,1107,1107,0
20240318,154400,346926440,1107,1107,1107,1107,0
20240318,154300,346926440,1107,1107,1107,1107,0
20240318,154200,346926440,1107,1107,1107,1107,0
20240318,154100,346926440,1107,1107,1107,1107,0
20240318,154000,346926440,1107,1107,1107,1107,0
20240318,153900,346926440,1107,1107,1107,1107,0
20240318,153800,346926440,1107,1107,1107,1107,0
20240318,153700,346926440,1107,1107,1107,1107,0
20240318,153600,346926440,1107,1107,1107,1107,0
20240318,153500,346926440,1107,1107,1107,1107,0
20240318,153400,346926440,1107,1107,1107,1107,5709
20240318,153300,346926440,1107,1107,1107,1107,0
20240318,153200,346926440,1107,1107,1107,1107,0
20240318,153100,346926440,1107,1107,1107,1107,0
20240318,153000,346926440,1107,1107,1107,1107,5709
20240318,152900,340606577,1108,1108,1108,1108,0
20240318,152800,340606577,1108,1108,1108,1108,0
20240318,152700,340606577,1108,1108,1108,1108,0
20240318,152600,340606577,1108,1108,1108,1108,0
20240318,152500,340606577,1108,1108,1108,1108,0
20240318,152400,340606577,1108,1108,1108,1108,0
20240318,152300,340606577,1108,1108,1108,1108,0
20240318,152200,340606577,1108,1108,1108,1108,0
20240318,152100,340606577,1108,1108,1108,1108,0
20240318,152000,340606577,1108,1108,1108,1108,0
20240318,151900,340606577,1108,1114,1115,1108,3580
20240318,151800,336623297,1111,1115,1115,1111,3909
20240318,151700,332269937,1115,1114,1115,1111,2321
20240318,151600,329686120,1113,1109,1113,1109,3241
20240318,151500,326078920,1114,1114,1114,1113,1858
20240318,151400,324009148,1114,1114,1114,1114,400
20240318,151300,323563548,1114,1114,1114,1114,0
20240318,151200,323563548,1114,1114,1114,1114,0
20240318,151100,323563548,1114,1114,1114,1114,10
20240318,151000,323552408,1108,1111,1111,1108,743
20240318,150900,322729112,1115,1115,1115,1115,0
20240318,150800,322729112,1115,1114,1115,1114,2002
20240318,150700,320497998,1112,1113,1115,1112,1996
20240318,150600,318277986,1113,1112,1113,1112,990
20240318,150500,317177104,1112,1112,1112,1112,9
20240318,150400,317167096,1113,1113,1113,1113,300
20240318,150300,316833196,1114,1114,1114,1114,0
20240318,150200,316833196,1114,1114,1114,1114,0
20240318,150100,316833196,1114,1108,1114,1108,222
20240318,150000,316587208,1114,1114,1114,1114,30
20240318,145900,316553788,1115,1115,1115,1115,0
20240318,145800,316553788,1115,1115,1115,1115,7
20240318,145700,316545983,1115,1110,1115,1110,2000
20240318,145600,314321921,1107,1109,1109,1107,1544
20240318,145500,312612368,1114,1108,1114,1108,1040
20240318,145400,311459988,1115,1115,1115,1115,0
20240318,145300,311459988,1115,1113,1116,1113,1010
20240318,145200,310334285,1113,1113,1113,1113,1
20240318,145100,310333172,1107,1107,1107,1107,2500
20240318,145000,307565672,1107,1108,1108,1107,831
20240318,144900,306645424,1116,1116,1116,1116,0
20240318,144800,306645424,1116,1108,1116,1108,743
20240318,144700,305820364,1108,1116,1116,1108,1522
20240318,144600,304129900,1116,1116,1116,1105,1899
20240318,144500,302023280,1116,1116,1116,1103,2120
20240318,144400,299679866,1116,1112,1116,1111,1193
20240318,144300,298352943,1112,1104,1112,1101,1213
20240318,144200,297009609,1104,1104,1104,1104,300
20240318,144100,296678409,1106,1106,1106,1106,1
20240318,144000,296677303,1099,1099,1099,1099,38
20240318,143900,296635541,1100,1109,1109,1100,2092
20240318,143800,294331152,1109,1117,1117,1109,39
20240318,143700,294287893,1120,1103,1120,1103,8092
20240318,143600,285288207,1104,1100,1104,1100,7
20240318,143500,285280499,1097,1107,1107,1096,4591
20240318,143400,280244069,1110,1113,1115,1101,2768
20240318,143300,277183708,1104,1098,1117,1098,11847
20240318,143200,264055593,1097,1092,1097,1092,21919
20240318,143100,240087930,1091,1090,1091,1090,4259
20240318,143000,235443568,1089,1089,1089,1089,5
20240318,142900,235438123,1088,1088,1088,1088,69
20240318,142800,235363051,1088,1090,1090,1088,182
20240318,142700,235165029,1089,1089,1089,1089,0
20240318,142600,235165029,1089,1089,1089,1089,1
20240318,142500,235163940,1088,1088,1088,1088,0
20240318,142400,235163940,1088,1088,1088,1088,0
20240318,142300,235163940,1088,1088,1088,1088,382
20240318,142200,234748324,1088,1088,1088,1088,0
20240318,142100,234748324,1088,1088,1088,1088,1199
20240318,142000,233443812,1088,1088,1088,1088,0
20240318,141900,233443812,1088,1088,1088,1088,0
20240318,141800,233443812,1088,1088,1088,1088,0
20240318,141700,233443812,1088,1088,1088,1088,1000
20240318,141600,232355812,1088,1088,1088,1088,0
20240318,141500,232355812,1088,1088,1088,1088,0
20240318,141400,232355812,1088,1088,1088,1088,0
20240318,141300,232355812,1088,1088,1088,1088,0
20240318,141200,232355812,1088,1088,1088,1088,100
20240318,141100,232247012,1088,1088,1088,1088,39
20240318,141000,232204580,1089,1091,1091,1089,361
20240318,140900,231811083,1091,1091,1091,1091,0
20240318,140800,231811083,1091,1091,1091,1091,0
20240318,140700,231811083,1091,1089,1091,1089,22
20240318,140600,231787121,1089,1089,1089,1089,20
20240318,140500,231765341,1091,1091,1091,1091,1
20240318,140400,231764250,1091,1091,1091,1091,0
20240318,140300,231764250,1091,1091,1091,1091,0
20240318,140200,231764250,1091,1091,1091,1091,0
20240318,140100,231764250,1091,1088,1091,1088,6
20240318,140000,231757710,1091,1091,1091,1091,5
20240318,135900,231752255,1091,1091,1091,1091,6
20240318,135800,231745709,1087,1087,1087,1087,0
20240318,135700,231745709,1087,1087,1087,1087,0
20240318,135600,231745709,1087,1088,1088,1087,2750
20240318,135500,228755970,1088,1088,1088,1088,0
20240318,135400,228755970,1088,1088,1088,1088,0
20240318,135300,228755970,1088,1088,1088,1088,0
20240318,135200,228755970,1088,1091,1091,1088,5100
20240318,135100,223204234,1091,1091,1091,1091,3
20240318,135000,223200961,1091,1091,1091,1091,181
20240318,134900,223003490,1092,1092,1092,1092,0
20240318,134800,223003490,1092,1092,1092,1092,0
20240318,134700,223003490,1092,1092,1092,1092,0
20240318,134600,223003490,1092,1092,1092,1092,0
20240318,134500,223003490,1092,1092,1092,1092,0
20240318,134400,223003490,1092,1092,1092,1092,0
20240318,134300,223003490,1092,1092,1092,1092,33
20240318,134200,222967454,1092,1092,1092,1092,341
20240318,134100,222595082,1090,1090,1090,1090,0
20240318,134000,222595082,1090,1090,1090,1090,0
20240318,133900,222595082,1090,1090,1090,1090,0
20240318,133800,222595082,1090,1090,1090,1090,0
20240318,133700,222595082,1090,1090,1090,1090,0
20240318,133600,222595082,1090,1090,1090,1090,0
20240318,133500,222595082,1090,1090,1090,1090,0
20240318,133400,222595082,1090,1090,1090,1090,0
20240318,133300,222595082,1090,1091,1091,1090,276
20240318,133200,222294185,1091,1091,1091,1091,0
20240318,133100,222294185,1091,1091,1091,1091,0
20240318,133000,222294185,1091,1091,1091,1091,78
20240318,132900,222209087,1093,1093,1093,1093,1
20240318,132800,222207994,1093,1092,1093,1092,250
20240318,132700,221934954,1090,1090,1090,1090,0
20240318,132600,221934954,1090,1090,1090,1090,0
20240318,132500,221934954,1090,1091,1091,1090,41
20240318,132400,221890263,1090,1090,1090,1090,0
20240318,132300,221890263,1090,1090,1090,1090,0
20240318,132200,221890263,1090,1090,1090,1090,0
20240318,132100,221890263,1090,1090,1090,1090,0
20240318,132000,221890263,1090,1090,1090,1090,0
20240318,131900,221890263,1090,1090,1090,1090,8725
20240318,131800,212380013,1090,1090,1090,1090,1569
20240318,131700,210669803,1090,1090,1090,1090,0
20240318,131600,210669803,1090,1090,1090,1090,0
20240318,131500,210669803,1090,1091,1091,1090,523
20240318,131400,210099442,1092,1092,1092,1092,21
20240318,131300,210076510,1092,1092,1092,1092,0
20240318,131200,210076510,1092,1092,1092,1092,90
20240318,131100,209978230,1092,1092,1092,1092,15
20240318,131000,209961850,1092,1092,1092,1092,0
20240318,130900,209961850,1092,1092,1092,1092,0
20240318,130800,209961850,1092,1092,1092,1092,0
20240318,130700,209961850,1092,1092,1092,1092,0
20240318,130600,209961850,1092,1092,1092,1092,0
20240318,130500,209961850,1092,1092,1092,1092,100
20240318,130400,209852650,1092,1092,1092,1092,0
20240318,130300,209852650,1092,1092,1092,1092,275
20240318,130200,209552350,1092,1092,1092,1092,0
20240318,130100,209552350,1092,1092,1092,1092,1000
20240318,130000,208460350,1092,1092,1092,1092,0
20240318,125900,208460350,1092,1093,1093,1092,2096
20240318,125800,206171516,1093,1093,1093,1093,4
20240318,125700,206167144,1093,1093,1093,1093,11
20240318,125600,206155121,1093,1093,1093,1093,3
20240318,125500,206151842,1093,1093,1093,1093,12
20240318,125400,206138726,1093,1093,1093,1093,0
20240318,125300,206138726,1093,1093,1093,1093,0
20240318,125200,206138726,1093,1093,1093,1093,0
20240318,125100,206138726,1093,1093,1093,1093,919
20240318,125000,205134259,1093,1093,1093,1093,0
20240318,124900,205134259,1093,1093,1093,1093,0
20240318,124800,205134259,1093,1093,1093,1093,0
20240318,124700,205134259,1093,1093,1093,1093,0
20240318,124600,205134259,1093,1093,1093,1093,0
20240318,124500,205134259,1093,1093,1093,1093,0
20240318,124400,205134259,1093,1093,1093,1093,0
20240318,124300,205134259,1093,1093,1093,1093,0
20240318,124200,205134259,1093,1093,1093,1093,0
20240318,124100,205134259,1093,1093,1093,1093,0
20240318,124000,205134259,1093,1093,1093,1093,0
20240318,123900,205134259,1093,1093,1093,1093,1
20240318,123800,205133166,1093,1093,1093,1093,0
20240318,123700,205133166,1093,1090,1093,1090,7
20240318,123600,205125533,1093,1093,1093,1093,4
20240318,123500,205121161,1093,1093,1093,1093,0
20240318,123400,205121161,1093,1093,1093,1093,1000
20240318,123300,204028161,1093,1091,1093,1091,2556
20240318,123200,201237143,1091,1091,1091,1091,0
20240318,123100,201237143,1091,1091,1091,1091,998
20240318,123000,200148325,1091,1091,1091,1091,0
20240318,122900,200148325,1091,1091,1091,1091,1818
20240318,122800,198164887,1088,1088,1088,1088,0
20240318,122700,198164887,1088,1088,1088,1088,0
20240318,122600,198164887,1088,1088,1088,1088,0
20240318,122500,198164887,1088,1088,1088,1088,1
20240318,122400,198163799,1087,1087,1087,1087,0
20240318,122300,198163799,1087,1087,1087,1087,1
20240318,122200,198162712,1087,1087,1087,1087,0
20240318,122100,198162712,1087,1087,1087,1087,0
20240318,122000,198162712,1087,1087,1087,1087,0
20240318,121900,198162712,1087,1087,1087,1087,0
20240318,121800,198162712,1087,1087,1087,1087,0
20240318,121700,198162712,1087,1087,1087,1087,213
20240318,121600,197931181,1087,1087,1087,1087,2248
20240318,121500,195487605,1088,1088,1088,1088,83
20240318,121400,195397301,1088,1088,1088,1088,0
20240318,121300,195397301,1088,1088,1088,1088,196
20240318,121200,195184053,1088,1088,1088,1088,16
20240318,121100,195166645,1088,1087,1088,1087,17857
20240318,121000,175756075,1087,1087,1087,1087,0
20240318,120900,175756075,1087,1087,1087,1087,0
20240318,120800,175756075,1087,1087,1087,1087,0
20240318,120700,175756075,1087,1087,1087,1087,0
20240318,120600,175756075,1087,1087,1087,1087,0
20240318,120500,175756075,1087,1087,1087,1087,4
20240318,120400,175751727,1087,1087,1087,1087,0
20240318,120300,175751727,1087,1087,1087,1087,0
20240318,120200,175751727,1087,1087,1087,1087,0
20240318,120100,175751727,1087,1087,1087,1087,0
20240318,120000,175751727,1087,1087,1087,1087,0
20240318,115900,175751727,1087,1087,1087,1087,0
20240318,115800,175751727,1087,1087,1087,1087,0
20240318,115700,175751727,1087,1087,1087,1087,0
20240318,115600,175751727,1087,1087,1087,1087,0
20240318,115500,175751727,1087,1087,1087,1087,0
20240318,115400,175751727,1087,1087,1087,1087,1
20240318,115300,175750640,1088,1088,1088,1088,0
20240318,115200,175750640,1088,1088,1088,1088,0
20240318,115100,175750640,1088,1088,1088,1088,1
20240318,115000,175749552,1088,1088,1088,1088,0
20240318,114900,175749552,1088,1088,1088,1088,0
20240318,114800,175749552,1088,1088,1088,1088,1
20240318,114700,175748464,1088,1088,1088,1088,1
20240318,114600,175747376,1088,1088,1088,1088,2
20240318,114500,175745200,1091,1091,1091,1091,0
20240318,114400,175745200,1091,1091,1091,1091,0
20240318,114300,175745200,1091,1084,1091,1084,1301
20240318,114200,174334909,1085,1085,1085,1085,2900
20240318,114100,171188409,1086,1087,1087,1086,6900
20240318,114000,163692648,1087,1087,1087,1087,1
20240318,113900,163691561,1087,1087,1087,1087,111
20240318,113800,163570904,1086,1092,1092,1086,16000
20240318,113700,146152119,1092,1092,1092,1092,0
20240318,113600,146152119,1092,1092,1092,1092,0
20240318,113500,146152119,1092,1092,1092,1092,0
20240318,113400,146152119,1092,1092,1092,1092,100
20240318,113300,146042919,1093,1093,1093,1093,573
20240318,113200,145416630,1093,1093,1093,1093,0
20240318,113100,145416630,1093,1093,1093,1093,0
20240318,113000,145416630,1093,1093,1093,1093,0
20240318,112900,145416630,1093,1093,1093,1093,0
20240318,112800,145416630,1093,1093,1093,1093,3
20240318,112700,145413351,1093,1093,1093,1093,0
20240318,112600,145413351,1093,1093,1093,1093,2
20240318,112500,145411165,1093,1093,1093,1093,0
20240318,112400,145411165,1093,1093,1093,1093,5
20240318,112300,145405700,1094,1094,1094,1094,0
20240318,112200,145405700,1094,1091,1094,1091,3600
20240318,112100,141475113,1091,1091,1091,1091,92
20240318,112000,141374741,1090,1090,1090,1090,0
20240318,111900,141374741,1090,1090,1090,1090,0
20240318,111800,141374741,1090,1090,1090,1090,33
20240318,111700,141338771,1090,1090,1090,1090,0
20240318,111600,141338771,1090,1090,1090,1090,1227
20240318,111500,140001341,1089,1089,1089,1089,83
20240318,111400,139910954,1090,1090,1090,1090,0
20240318,111300,139910954,1090,1090,1090,1090,1
20240318,111200,139909864,1090,1090,1090,1090,0
20240318,111100,139909864,1090,1090,1090,1090,672
20240318,111000,139177384,1090,1090,1090,1090,0
20240318,110900,139177384,1090,1090,1090,1090,0
20240318,110800,139177384,1090,1090,1090,1090,329
20240318,110700,138818774,1091,1091,1091,1091,92
20240318,110600,138718402,1091,1091,1091,1091,0
20240318,110500,138718402,1091,1091,1091,1091,0
20240318,110400,138718402,1091,1091,1091,1091,5
20240318,110300,138712947,1091,1091,1091,1091,184
20240318,110200,138512203,1090,1090,1090,1090,0
20240318,110100,138512203,1090,1090,1090,1090,0
20240318,110000,138512203,1090,1090,1090,1090,0
20240318,105900,138512203,1090,1090,1090,1090,0
20240318,105800,138512203,1090,1090,1090,1090,0
20240318,105700,138512203,1090,1091,1091,1090,222
20240318,105600,138270060,1092,1092,1092,1092,0
20240318,105500,138270060,1092,1092,1092,1092,189
20240318,105400,138063672,1092,1092,1092,1092,205
20240318,105300,137839812,1093,1093,1093,1093,0
20240318,105200,137839812,1093,1093,1093,1093,50
20240318,105100,137785162,1093,1093,1093,1093,0
20240318,105000,137785162,1093,1093,1093,1093,5
20240318,104900,137779697,1093,1093,1093,1093,91
20240318,104800,137680234,1093,1093,1093,1093,1
20240318,104700,137679141,1093,1093,1093,1093,0
20240318,104600,137679141,1093,1093,1093,1093,0
20240318,104500,137679141,1093,1093,1093,1093,74
20240318,104400,137598259,1093,1093,1093,1093,265
20240318,104300,137308614,1094,1094,1094,1094,91
20240318,104200,137209060,1094,1094,1094,1094,0
20240318,104100,137209060,1094,1094,1094,1094,65
20240318,104000,137137950,1094,1094,1094,1094,500
20240318,103900,136590950,1094,1094,1094,1094,399
20240318,103800,136154444,1094,1094,1094,1094,2
20240318,103700,136152256,1094,1094,1094,1094,0
20240318,103600,136152256,1094,1094,1094,1094,0
20240318,103500,136152256,1094,1094,1094,1094,0
20240318,103400,136152256,1094,1094,1094,1094,0
20240318,103300,136152256,1094,1094,1094,1094,0
20240318,103200,136152256,1094,1094,1094,1094,0
20240318,103100,136152256,1094,1094,1094,1094,0
20240318,103000,136152256,1094,1094,1094,1094,922
20240318,102900,135143588,1096,1096,1096,1096,260
20240318,102800,134858628,1097,1097,1097,1097,0
20240318,102700,134858628,1097,1097,1097,1097,0
20240318,102600,134858628,1097,1097,1097,1097,0
20240318,102500,134858628,1097,1097,1097,1097,0
20240318,102400,134858628,1097,1097,1097,1097,0
20240318,102300,134858628,1097,1097,1097,1097,0
20240318,102200,134858628,1097,1097,1097,1097,2387
20240318,102100,132240089,1096,1096,1096,1096,2000
20240318,102000,130048089,1097,1097,1097,1097,1
20240318,101900,130046992,1091,1091,1091,1091,0
20240318,101800,130046992,1091,1091,1091,1091,0
20240318,101700,130046992,1091,1091,1091,1091,11
20240318,101600,130034991,1091,1091,1091,1091,0
20240318,101500,130034991,1091,1091,1091,1091,83
20240318,101400,129944438,1091,1091,1091,1091,0
20240318,101300,129944438,1091,1091,1091,1091,0
20240318,101200,129944438,1091,1091,1091,1091,10
20240318,101100,129933528,1098,1098,1098,1098,1
20240318,101000,129932430,1090,1090,1090,1090,0
20240318,100900,129932430,1090,1095,1095,1090,9043
20240318,100800,120075002,1099,1099,1099,1099,50
20240318,100700,120020052,1100,1100,1100,1100,10
20240318,100600,120009052,1100,1099,1100,1098,470
20240318,100500,119492962,1100,1098,1100,1098,1299
20240318,100400,118066624,1100,1096,1100,1096,7314
20240318,100300,110043813,1096,1096,1096,1096,13
20240318,100200,110029565,1096,1096,1096,1096,7
20240318,100100,110021893,1096,1096,1096,1096,97
20240318,100000,109915581,1096,1096,1096,1096,0
20240318,095900,109915581,1096,1094,1096,1094,402
20240318,095800,109475781,1094,1094,1094,1094,60
20240318,095700,109410141,1094,1094,1094,1094,0
20240318,095600,109410141,1094,1094,1094,1094,25
20240318,095500,109382791,1094,1094,1094,1094,20
20240318,095400,109360911,1094,1091,1094,1091,34324
20240318,095300,71858090,1090,1089,1090,1089,2810
20240318,095200,68796182,1087,1087,1087,1087,2
20240318,095100,68794008,1087,1087,1087,1087,0
20240318,095000,68794008,1087,1087,1087,1087,0
20240318,094900,68794008,1087,1087,1087,1087,4
20240318,094800,68789660,1089,1089,1089,1089,10
20240318,094700,68778770,1089,1089,1089,1089,1
20240318,094600,68777681,1088,1088,1088,1088,9
20240318,094500,68767889,1088,1088,1088,1088,380
20240318,094400,68354449,1087,1087,1087,1087,8
20240318,094300,68345753,1087,1087,1087,1087,1100
20240318,094200,67150053,1087,1087,1087,1087,0
20240318,094100,67150053,1087,1092,1092,1087,2
20240318,094000,67147874,1089,1089,1089,1089,0
20240318,093900,67147874,1089,1089,1089,1089,1133
20240318,093800,65914037,1085,1085,1085,1085,1
20240318,093700,65912952,1083,1087,1087,1083,5104
20240318,093600,60376525,1091,1091,1091,1091,10
20240318,093500,60365615,1091,1091,1091,1091,3
20240318,093400,60362342,1093,1091,1093,1091,6
20240318,093300,60355794,1091,1091,1091,1091,6
20240318,093200,60349248,1093,1093,1093,1093,2
20240318,093100,60347062,1093,1091,1093,1091,541
20240318,093000,59756829,1093,1093,1093,1093,20
20240318,092900,59734969,1093,1090,1093,1090,12
20240318,092800,59721882,1090,1088,1090,1088,2592
20240318,092700,56900193,1086,1086,1086,1086,214
20240318,092600,56667789,1086,1086,1086,1086,1
20240318,092500,56666703,1088,1086,1088,1086,4645
20240318,092400,51622231,1085,1085,1085,1085,0
20240318,092300,51622231,1085,1086,1086,1085,2133
20240318,092200,49307794,1086,1086,1086,1086,39
20240318,092100,49265440,1086,1086,1086,1086,1079
20240318,092000,48093646,1086,1086,1086,1086,0
20240318,091900,48093646,1086,1086,1086,1086,1
20240318,091800,48092560,1086,1086,1086,1086,1
20240318,091700,48091474,1086,1086,1086,1086,3
20240318,091600,48088216,1086,1086,1086,1086,12
20240318,091500,48075184,1086,1086,1086,1086,52
20240318,091400,48018712,1089,1087,1089,1087,250
20240318,091300,47746780,1087,1089,1089,1087,331
20240318,091200,47386889,1089,1089,1089,1089,1
20240318,091100,47385800,1089,1088,1089,1088,19
20240318,091000,47365123,1088,1088,1088,1088,7
20240318,090900,47357507,1088,1088,1088,1088,375
20240318,090800,46949507,1087,1087,1087,1087,0
20240318,090700,46949507,1087,1087,1087,1087,20
20240318,090600,46927767,1087,1087,1087,1087,1
20240318,090500,46926680,1089,1091,1091,1086,3648
20240318,090400,42963656,1085,1107,1107,1085,4938
20240318,090300,37595618,1108,1090,1110,1090,1144
20240318,090200,36338084,1090,1087,1090,1087,5752
20240318,090100,30085594,1087,1084,1087,1084,25844
20240318,090000,2070695,1083,1084,1084,1083,1911