KissMeData/335870/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,211100,90900440,1578,1578,1578,1578,8724
20240318,211000,90900440,1578,1578,1578,1578,0
20240318,210900,90900440,1578,1578,1578,1578,0
20240318,210800,90900440,1578,1578,1578,1578,0
20240318,210700,90900440,1578,1578,1578,1578,0
20240318,210600,90900440,1578,1578,1578,1578,0
20240318,210500,90900440,1578,1578,1578,1578,0
20240318,210400,90900440,1578,1578,1578,1578,0
20240318,210300,90900440,1578,1578,1578,1578,0
20240318,210200,90900440,1578,1578,1578,1578,0
20240318,210100,90900440,1578,1578,1578,1578,0
20240318,210000,90900440,1578,1578,1578,1578,0
20240318,205900,90900440,1578,1578,1578,1578,0
20240318,205800,90900440,1578,1578,1578,1578,0
20240318,205700,90900440,1578,1578,1578,1578,0
20240318,205600,90900440,1578,1578,1578,1578,0
20240318,205500,90900440,1578,1578,1578,1578,0
20240318,205400,90900440,1578,1578,1578,1578,0
20240318,205300,90900440,1578,1578,1578,1578,0
20240318,205200,90900440,1578,1578,1578,1578,0
20240318,205100,90900440,1578,1578,1578,1578,0
20240318,205000,90900440,1578,1578,1578,1578,0
20240318,204900,90900440,1578,1578,1578,1578,0
20240318,204800,90900440,1578,1578,1578,1578,0
20240318,204700,90900440,1578,1578,1578,1578,0
20240318,204600,90900440,1578,1578,1578,1578,0
20240318,204500,90900440,1578,1578,1578,1578,0
20240318,204400,90900440,1578,1578,1578,1578,0
20240318,204300,90900440,1578,1578,1578,1578,0
20240318,204200,90900440,1578,1578,1578,1578,0
20240318,204100,90900440,1578,1578,1578,1578,8724
20240318,204000,90900440,1578,1578,1578,1578,0
20240318,203900,90900440,1578,1578,1578,1578,0
20240318,203800,90900440,1578,1578,1578,1578,0
20240318,203700,90900440,1578,1578,1578,1578,0
20240318,203600,90900440,1578,1578,1578,1578,0
20240318,203500,90900440,1578,1578,1578,1578,0
20240318,203400,90900440,1578,1578,1578,1578,0
20240318,203300,90900440,1578,1578,1578,1578,0
20240318,203200,90900440,1578,1578,1578,1578,0
20240318,203100,90900440,1578,1578,1578,1578,0
20240318,203000,90900440,1578,1578,1578,1578,0
20240318,202900,90900440,1578,1578,1578,1578,0
20240318,202800,90900440,1578,1578,1578,1578,0
20240318,202700,90900440,1578,1578,1578,1578,0
20240318,202600,90900440,1578,1578,1578,1578,0
20240318,202500,90900440,1578,1578,1578,1578,0
20240318,202400,90900440,1578,1578,1578,1578,0
20240318,202300,90900440,1578,1578,1578,1578,0
20240318,202200,90900440,1578,1578,1578,1578,0
20240318,202100,90900440,1578,1578,1578,1578,0
20240318,202000,90900440,1578,1578,1578,1578,0
20240318,201900,90900440,1578,1578,1578,1578,0
20240318,201800,90900440,1578,1578,1578,1578,0
20240318,201700,90900440,1578,1578,1578,1578,0
20240318,201600,90900440,1578,1578,1578,1578,0
20240318,201500,90900440,1578,1578,1578,1578,0
20240318,201400,90900440,1578,1578,1578,1578,0
20240318,201300,90900440,1578,1578,1578,1578,0
20240318,201200,90900440,1578,1578,1578,1578,0
20240318,201100,90900440,1578,1578,1578,1578,8724
20240318,201000,90900440,1578,1578,1578,1578,0
20240318,200900,90900440,1578,1578,1578,1578,0
20240318,200800,90900440,1578,1578,1578,1578,0
20240318,200700,90900440,1578,1578,1578,1578,0
20240318,200600,90900440,1578,1578,1578,1578,0
20240318,200500,90900440,1578,1578,1578,1578,0
20240318,200400,90900440,1578,1578,1578,1578,0
20240318,200300,90900440,1578,1578,1578,1578,0
20240318,200200,90900440,1578,1578,1578,1578,0
20240318,200100,90900440,1578,1578,1578,1578,0
20240318,200000,90900440,1578,1578,1578,1578,0
20240318,195900,90900440,1578,1578,1578,1578,0
20240318,195800,90900440,1578,1578,1578,1578,0
20240318,195700,90900440,1578,1578,1578,1578,0
20240318,195600,90900440,1578,1578,1578,1578,0
20240318,195500,90900440,1578,1578,1578,1578,0
20240318,195400,90900440,1578,1578,1578,1578,0
20240318,195300,90900440,1578,1578,1578,1578,0
20240318,195200,90900440,1578,1578,1578,1578,0
20240318,195100,90900440,1578,1578,1578,1578,0
20240318,195000,90900440,1578,1578,1578,1578,0
20240318,194900,90900440,1578,1578,1578,1578,0
20240318,194800,90900440,1578,1578,1578,1578,0
20240318,194700,90900440,1578,1578,1578,1578,0
20240318,194600,90900440,1578,1578,1578,1578,0
20240318,194500,90900440,1578,1578,1578,1578,0
20240318,194400,90900440,1578,1578,1578,1578,0
20240318,194300,90900440,1578,1578,1578,1578,0
20240318,194200,90900440,1578,1578,1578,1578,0
20240318,194100,90900440,1578,1578,1578,1578,8724
20240318,194000,90900440,1578,1578,1578,1578,0
20240318,193900,90900440,1578,1578,1578,1578,0
20240318,193800,90900440,1578,1578,1578,1578,0
20240318,193700,90900440,1578,1578,1578,1578,0
20240318,193600,90900440,1578,1578,1578,1578,0
20240318,193500,90900440,1578,1578,1578,1578,0
20240318,193400,90900440,1578,1578,1578,1578,0
20240318,193300,90900440,1578,1578,1578,1578,0
20240318,193200,90900440,1578,1578,1578,1578,0
20240318,193100,90900440,1578,1578,1578,1578,0
20240318,193000,90900440,1578,1578,1578,1578,0
20240318,192900,90900440,1578,1578,1578,1578,0
20240318,192800,90900440,1578,1578,1578,1578,0
20240318,192700,90900440,1578,1578,1578,1578,0
20240318,192600,90900440,1578,1578,1578,1578,0
20240318,192500,90900440,1578,1578,1578,1578,0
20240318,192400,90900440,1578,1578,1578,1578,0
20240318,192300,90900440,1578,1578,1578,1578,0
20240318,192200,90900440,1578,1578,1578,1578,0
20240318,192100,90900440,1578,1578,1578,1578,0
20240318,192000,90900440,1578,1578,1578,1578,0
20240318,191900,90900440,1578,1578,1578,1578,0
20240318,191800,90900440,1578,1578,1578,1578,0
20240318,191700,90900440,1578,1578,1578,1578,0
20240318,191600,90900440,1578,1578,1578,1578,0
20240318,191500,90900440,1578,1578,1578,1578,0
20240318,191400,90900440,1578,1578,1578,1578,0
20240318,191300,90900440,1578,1578,1578,1578,0
20240318,191200,90900440,1578,1578,1578,1578,0
20240318,191100,90900440,1578,1578,1578,1578,8724
20240318,191000,90900440,1578,1578,1578,1578,0
20240318,190900,90900440,1578,1578,1578,1578,0
20240318,190800,90900440,1578,1578,1578,1578,0
20240318,190700,90900440,1578,1578,1578,1578,0
20240318,190600,90900440,1578,1578,1578,1578,0
20240318,190500,90900440,1578,1578,1578,1578,0
20240318,190400,90900440,1578,1578,1578,1578,0
20240318,190300,90900440,1578,1578,1578,1578,0
20240318,190200,90900440,1578,1578,1578,1578,0
20240318,190100,90900440,1578,1578,1578,1578,0
20240318,190000,90900440,1578,1578,1578,1578,0
20240318,185900,90900440,1578,1578,1578,1578,0
20240318,185800,90900440,1578,1578,1578,1578,0
20240318,185700,90900440,1578,1578,1578,1578,0
20240318,185600,90900440,1578,1578,1578,1578,0
20240318,185500,90900440,1578,1578,1578,1578,0
20240318,185400,90900440,1578,1578,1578,1578,0
20240318,185300,90900440,1578,1578,1578,1578,0
20240318,185200,90900440,1578,1578,1578,1578,0
20240318,185100,90900440,1578,1578,1578,1578,0
20240318,185000,90900440,1578,1578,1578,1578,0
20240318,184900,90900440,1578,1578,1578,1578,0
20240318,184800,90900440,1578,1578,1578,1578,0
20240318,184700,90900440,1578,1578,1578,1578,0
20240318,184600,90900440,1578,1578,1578,1578,0
20240318,184500,90900440,1578,1578,1578,1578,0
20240318,184400,90900440,1578,1578,1578,1578,0
20240318,184300,90900440,1578,1578,1578,1578,0
20240318,184200,90900440,1578,1578,1578,1578,0
20240318,184100,90900440,1578,1578,1578,1578,8724
20240318,184000,90900440,1578,1578,1578,1578,0
20240318,183900,90900440,1578,1578,1578,1578,0
20240318,183800,90900440,1578,1578,1578,1578,0
20240318,183700,90900440,1578,1578,1578,1578,0
20240318,183600,90900440,1578,1578,1578,1578,0
20240318,183500,90900440,1578,1578,1578,1578,0
20240318,183400,90900440,1578,1578,1578,1578,0
20240318,183300,90900440,1578,1578,1578,1578,0
20240318,183200,90900440,1578,1578,1578,1578,0
20240318,183100,90900440,1578,1578,1578,1578,0
20240318,183000,90900440,1578,1578,1578,1578,0
20240318,182900,90900440,1578,1578,1578,1578,0
20240318,182800,90900440,1578,1578,1578,1578,0
20240318,182700,90900440,1578,1578,1578,1578,0
20240318,182600,90900440,1578,1578,1578,1578,0
20240318,182500,90900440,1578,1578,1578,1578,0
20240318,182400,90900440,1578,1578,1578,1578,0
20240318,182300,90900440,1578,1578,1578,1578,0
20240318,182200,90900440,1578,1578,1578,1578,0
20240318,182100,90900440,1578,1578,1578,1578,0
20240318,182000,90900440,1578,1578,1578,1578,0
20240318,181900,90900440,1578,1578,1578,1578,0
20240318,181800,90900440,1578,1578,1578,1578,0
20240318,181700,90900440,1578,1578,1578,1578,0
20240318,181600,90900440,1578,1578,1578,1578,0
20240318,181500,90900440,1578,1578,1578,1578,0
20240318,181400,90900440,1578,1578,1578,1578,0
20240318,181300,90900440,1578,1578,1578,1578,0
20240318,181200,90900440,1578,1578,1578,1578,0
20240318,181100,90900440,1578,1578,1578,1578,8724
20240318,181000,90900440,1578,1578,1578,1578,0
20240318,180900,90900440,1578,1578,1578,1578,0
20240318,180800,90900440,1578,1578,1578,1578,0
20240318,180700,90900440,1578,1578,1578,1578,0
20240318,180600,90900440,1578,1578,1578,1578,0
20240318,180500,90900440,1578,1578,1578,1578,0
20240318,180400,90900440,1578,1578,1578,1578,0
20240318,180300,90900440,1578,1578,1578,1578,0
20240318,180200,90900440,1578,1578,1578,1578,0
20240318,180100,90900440,1578,1578,1578,1578,0
20240318,180000,90900440,1578,1578,1578,1578,0
20240318,175900,90900440,1578,1578,1578,1578,0
20240318,175800,90900440,1578,1578,1578,1578,0
20240318,175700,90900440,1578,1578,1578,1578,0
20240318,175600,90900440,1578,1578,1578,1578,0
20240318,175500,90900440,1578,1578,1578,1578,0
20240318,175400,90900440,1578,1578,1578,1578,0
20240318,175300,90900440,1578,1578,1578,1578,0
20240318,175200,90900440,1578,1578,1578,1578,0
20240318,175100,90900440,1578,1578,1578,1578,0
20240318,175000,90900440,1578,1578,1578,1578,0
20240318,174900,90900440,1578,1578,1578,1578,0
20240318,174800,90900440,1578,1578,1578,1578,0
20240318,174700,90900440,1578,1578,1578,1578,0
20240318,174600,90900440,1578,1578,1578,1578,0
20240318,174500,90900440,1578,1578,1578,1578,0
20240318,174400,90900440,1578,1578,1578,1578,0
20240318,174300,90900440,1578,1578,1578,1578,0
20240318,174200,90900440,1578,1578,1578,1578,0
20240318,174100,90900440,1578,1578,1578,1578,8724
20240318,174000,90900440,1578,1578,1578,1578,0
20240318,173900,90900440,1578,1578,1578,1578,0
20240318,173800,90900440,1578,1578,1578,1578,0
20240318,173700,90900440,1578,1578,1578,1578,0
20240318,173600,90900440,1578,1578,1578,1578,0
20240318,173500,90900440,1578,1578,1578,1578,0
20240318,173400,90900440,1578,1578,1578,1578,0
20240318,173300,90900440,1578,1578,1578,1578,0
20240318,173200,90900440,1578,1578,1578,1578,0
20240318,173100,90900440,1578,1578,1578,1578,0
20240318,173000,90900440,1578,1578,1578,1578,0
20240318,172900,90900440,1578,1578,1578,1578,0
20240318,172800,90900440,1578,1578,1578,1578,0
20240318,172700,90900440,1578,1578,1578,1578,0
20240318,172600,90900440,1578,1578,1578,1578,0
20240318,172500,90900440,1578,1578,1578,1578,0
20240318,172400,90900440,1578,1578,1578,1578,0
20240318,172300,90900440,1578,1578,1578,1578,0
20240318,172200,90900440,1578,1578,1578,1578,0
20240318,172100,90900440,1578,1578,1578,1578,0
20240318,172000,90900440,1578,1578,1578,1578,0
20240318,171900,90900440,1578,1578,1578,1578,0
20240318,171800,90900440,1578,1578,1578,1578,0
20240318,171700,90900440,1578,1578,1578,1578,0
20240318,171600,90900440,1578,1578,1578,1578,0
20240318,171500,90900440,1578,1578,1578,1578,0
20240318,171400,90900440,1578,1578,1578,1578,0
20240318,171300,90900440,1578,1578,1578,1578,0
20240318,171200,90900440,1578,1578,1578,1578,0
20240318,171100,90900440,1578,1578,1578,1578,8724
20240318,171000,90900440,1578,1578,1578,1578,0
20240318,170900,90900440,1578,1578,1578,1578,0
20240318,170800,90900440,1578,1578,1578,1578,0
20240318,170700,90900440,1578,1578,1578,1578,0
20240318,170600,90900440,1578,1578,1578,1578,0
20240318,170500,90900440,1578,1578,1578,1578,0
20240318,170400,90900440,1578,1578,1578,1578,0
20240318,170300,90900440,1578,1578,1578,1578,0
20240318,170200,90900440,1578,1578,1578,1578,0
20240318,170100,90900440,1578,1578,1578,1578,0
20240318,170000,90900440,1578,1578,1578,1578,0
20240318,165900,90900440,1578,1578,1578,1578,0
20240318,165800,90900440,1578,1578,1578,1578,0
20240318,165700,90900440,1578,1578,1578,1578,0
20240318,165600,90900440,1578,1578,1578,1578,0
20240318,165500,90900440,1578,1578,1578,1578,0
20240318,165400,90900440,1578,1578,1578,1578,0
20240318,165300,90900440,1578,1578,1578,1578,0
20240318,165200,90900440,1578,1578,1578,1578,0
20240318,165100,90900440,1578,1578,1578,1578,0
20240318,165000,90900440,1578,1578,1578,1578,0
20240318,164900,90900440,1578,1578,1578,1578,0
20240318,164800,90900440,1578,1578,1578,1578,0
20240318,164700,90900440,1578,1578,1578,1578,0
20240318,164600,90900440,1578,1578,1578,1578,0
20240318,164500,90900440,1578,1578,1578,1578,0
20240318,164400,90900440,1578,1578,1578,1578,0
20240318,164300,90900440,1578,1578,1578,1578,0
20240318,164200,90900440,1578,1578,1578,1578,0
20240318,164100,90900440,1578,1578,1578,1578,8724
20240318,164000,90900440,1578,1578,1578,1578,0
20240318,163900,90900440,1578,1578,1578,1578,0
20240318,163800,90900440,1578,1578,1578,1578,0
20240318,163700,90900440,1578,1578,1578,1578,0
20240318,163600,90900440,1578,1578,1578,1578,0
20240318,163500,90900440,1578,1578,1578,1578,0
20240318,163400,90900440,1578,1578,1578,1578,0
20240318,163300,90900440,1578,1578,1578,1578,0
20240318,163200,90900440,1578,1578,1578,1578,0
20240318,163100,90900440,1578,1578,1578,1578,0
20240318,163000,90900440,1578,1578,1578,1578,0
20240318,162900,90900440,1578,1578,1578,1578,0
20240318,162800,90900440,1578,1578,1578,1578,0
20240318,162700,90900440,1578,1578,1578,1578,0
20240318,162600,90900440,1578,1578,1578,1578,0
20240318,162500,90900440,1578,1578,1578,1578,0
20240318,162400,90900440,1578,1578,1578,1578,0
20240318,162300,90900440,1578,1578,1578,1578,0
20240318,162200,90900440,1578,1578,1578,1578,0
20240318,162100,90900440,1578,1578,1578,1578,0
20240318,162000,90900440,1578,1578,1578,1578,0
20240318,161900,90900440,1578,1578,1578,1578,0
20240318,161800,90900440,1578,1578,1578,1578,0
20240318,161700,90900440,1578,1578,1578,1578,0
20240318,161600,90900440,1578,1578,1578,1578,0
20240318,161500,90900440,1578,1578,1578,1578,0
20240318,161400,90900440,1578,1578,1578,1578,0
20240318,161300,90900440,1578,1578,1578,1578,0
20240318,161200,90900440,1578,1578,1578,1578,0
20240318,161100,90900440,1578,1578,1578,1578,8724
20240318,161000,90900440,1578,1578,1578,1578,0
20240318,160900,90900440,1578,1578,1578,1578,0
20240318,160800,90900440,1578,1578,1578,1578,0
20240318,160700,90900440,1578,1578,1578,1578,0
20240318,160600,90900440,1578,1578,1578,1578,0
20240318,160500,90900440,1578,1578,1578,1578,0
20240318,160400,90900440,1578,1578,1578,1578,0
20240318,160300,90900440,1578,1578,1578,1578,0
20240318,160200,90900440,1578,1578,1578,1578,0
20240318,160100,90900440,1578,1578,1578,1578,0
20240318,160000,90900440,1578,1578,1578,1578,0
20240318,155900,90900440,1578,1578,1578,1578,0
20240318,155800,90900440,1578,1578,1578,1578,0
20240318,155700,90900440,1578,1578,1578,1578,0
20240318,155600,90900440,1578,1578,1578,1578,0
20240318,155500,90900440,1578,1578,1578,1578,0
20240318,155400,90900440,1578,1578,1578,1578,0
20240318,155300,90900440,1578,1578,1578,1578,0
20240318,155200,90900440,1578,1578,1578,1578,0
20240318,155100,90900440,1578,1578,1578,1578,0
20240318,155000,90900440,1578,1578,1578,1578,0
20240318,154900,90900440,1578,1578,1578,1578,0
20240318,154800,90900440,1578,1578,1578,1578,0
20240318,154700,90900440,1578,1578,1578,1578,0
20240318,154600,90900440,1578,1578,1578,1578,0
20240318,154500,90900440,1578,1578,1578,1578,0
20240318,154400,90900440,1578,1578,1578,1578,0
20240318,154300,90900440,1578,1578,1578,1578,0
20240318,154200,90900440,1578,1578,1578,1578,0
20240318,154100,90900440,1578,1578,1578,1578,8724
20240318,154000,90900440,1578,1578,1578,1578,0
20240318,153900,90900440,1578,1578,1578,1578,0
20240318,153800,90900440,1578,1578,1578,1578,0
20240318,153700,90900440,1578,1578,1578,1578,0
20240318,153600,90900440,1578,1578,1578,1578,0
20240318,153500,90900440,1578,1578,1578,1578,0
20240318,153400,90900440,1578,1578,1578,1578,0
20240318,153300,90900440,1578,1578,1578,1578,0
20240318,153200,90900440,1578,1578,1578,1578,0
20240318,153100,90900440,1578,1578,1578,1578,0
20240318,153000,90900440,1578,1578,1578,1578,8724
20240318,152900,77133968,1578,1578,1578,1578,0
20240318,152800,77133968,1578,1578,1578,1578,0
20240318,152700,77133968,1578,1578,1578,1578,0
20240318,152600,77133968,1578,1578,1578,1578,0
20240318,152500,77133968,1578,1578,1578,1578,0
20240318,152400,77133968,1578,1578,1578,1578,0
20240318,152300,77133968,1578,1578,1578,1578,0
20240318,152200,77133968,1578,1578,1578,1578,0
20240318,152100,77133968,1578,1578,1578,1578,0
20240318,152000,77133968,1578,1578,1578,1578,0
20240318,151900,77133968,1578,1568,1578,1552,5260
20240318,151800,68878938,1566,1567,1568,1547,4357
20240318,151700,62051426,1568,1560,1568,1545,20
20240318,151600,62020131,1560,1548,1564,1543,4482
20240318,151500,55034251,1560,1547,1560,1547,4197
20240318,151400,48527833,1547,1547,1547,1547,0
20240318,151300,48527833,1547,1547,1547,1547,164
20240318,151200,48274125,1547,1546,1547,1525,986
20240318,151100,46749789,1546,1544,1546,1525,22
20240318,151000,46715815,1523,1511,1543,1511,6
20240318,150900,46706630,1516,1545,1545,1515,3215
20240318,150800,41753435,1545,1545,1547,1545,580
20240318,150700,40857323,1546,1547,1547,1546,1987
20240318,150600,37784434,1550,1547,1550,1547,506
20240318,150500,37001642,1539,1547,1547,1539,541
20240318,150400,36164739,1547,1547,1547,1545,1665
20240318,150300,33589084,1547,1537,1547,1537,304
20240318,150200,33121536,1537,1530,1537,1530,411
20240318,150100,32492594,1530,1525,1530,1525,1555
20240318,150000,30118426,1525,1523,1526,1523,1574
20240318,145900,27719547,1522,1522,1522,1522,60
20240318,145800,27628227,1522,1518,1522,1518,334
20240318,145700,27121050,1518,1518,1518,1518,0
20240318,145600,27121050,1518,1518,1518,1518,1
20240318,145500,27119532,1517,1517,1517,1517,0
20240318,145400,27119532,1517,1517,1517,1517,0
20240318,145300,27119532,1517,1517,1517,1517,25
20240318,145200,27081607,1517,1517,1517,1517,0
20240318,145100,27081607,1517,1517,1517,1517,0
20240318,145000,27081607,1517,1517,1517,1517,0
20240318,144900,27081607,1517,1517,1517,1517,0
20240318,144800,27081607,1517,1517,1517,1517,0
20240318,144700,27081607,1517,1517,1517,1517,1
20240318,144600,27080090,1508,1508,1508,1508,0
20240318,144500,27080090,1508,1508,1508,1508,280
20240318,144400,26657850,1508,1508,1508,1508,109
20240318,144300,26493478,1508,1509,1509,1508,1627
20240318,144200,24039743,1517,1517,1517,1517,0
20240318,144100,24039743,1517,1517,1517,1517,0
20240318,144000,24039743,1517,1517,1517,1517,88
20240318,143900,23906247,1518,1518,1518,1518,0
20240318,143800,23906247,1518,1518,1518,1518,0
20240318,143700,23906247,1518,1518,1518,1518,0
20240318,143600,23906247,1518,1518,1518,1518,0
20240318,143500,23906247,1518,1518,1518,1518,0
20240318,143400,23906247,1518,1518,1518,1518,0
20240318,143300,23906247,1518,1518,1518,1518,0
20240318,143200,23906247,1518,1518,1518,1518,0
20240318,143100,23906247,1518,1518,1518,1518,0
20240318,143000,23906247,1518,1515,1518,1509,1004
20240318,142900,22391181,1509,1509,1509,1509,0
20240318,142800,22391181,1509,1509,1509,1509,0
20240318,142700,22391181,1509,1509,1509,1509,0
20240318,142600,22391181,1509,1509,1509,1509,0
20240318,142500,22391181,1509,1509,1509,1509,1
20240318,142400,22389672,1516,1516,1516,1516,0
20240318,142300,22389672,1516,1516,1516,1516,69
20240318,142200,22285068,1516,1516,1516,1516,3
20240318,142100,22280520,1516,1516,1516,1516,5
20240318,142000,22272940,1516,1518,1518,1516,94
20240318,141900,22130258,1518,1518,1518,1518,0
20240318,141800,22130258,1518,1518,1518,1518,0
20240318,141700,22130258,1518,1518,1518,1518,0
20240318,141600,22130258,1518,1518,1518,1518,0
20240318,141500,22130258,1518,1518,1518,1518,0
20240318,141400,22130258,1518,1518,1518,1518,0
20240318,141300,22130258,1518,1518,1518,1518,0
20240318,141200,22130258,1518,1518,1518,1518,0
20240318,141100,22130258,1518,1518,1518,1518,0
20240318,141000,22130258,1518,1518,1518,1518,0
20240318,140900,22130258,1518,1518,1518,1518,0
20240318,140800,22130258,1518,1518,1518,1518,0
20240318,140700,22130258,1518,1517,1518,1517,4
20240318,140600,22124189,1516,1516,1516,1516,2
20240318,140500,22121157,1516,1516,1516,1516,0
20240318,140400,22121157,1516,1516,1516,1516,0
20240318,140300,22121157,1516,1516,1516,1516,2
20240318,140200,22118125,1516,1516,1516,1516,0
20240318,140100,22118125,1516,1516,1516,1516,0
20240318,140000,22118125,1516,1516,1516,1516,3
20240318,135900,22113577,1517,1517,1517,1517,0
20240318,135800,22113577,1517,1517,1517,1517,0
20240318,135700,22113577,1517,1517,1517,1517,0
20240318,135600,22113577,1517,1517,1517,1517,0
20240318,135500,22113577,1517,1517,1517,1517,0
20240318,135400,22113577,1517,1517,1517,1517,0
20240318,135300,22113577,1517,1517,1517,1517,0
20240318,135200,22113577,1517,1517,1517,1517,0
20240318,135100,22113577,1517,1517,1517,1517,0
20240318,135000,22113577,1517,1517,1517,1517,0
20240318,134900,22113577,1517,1517,1517,1517,0
20240318,134800,22113577,1517,1517,1517,1517,0
20240318,134700,22113577,1517,1517,1517,1517,0
20240318,134600,22113577,1517,1517,1517,1517,0
20240318,134500,22113577,1517,1517,1517,1517,0
20240318,134400,22113577,1517,1517,1517,1517,0
20240318,134300,22113577,1517,1517,1517,1517,0
20240318,134200,22113577,1517,1517,1517,1517,0
20240318,134100,22113577,1517,1517,1517,1517,0
20240318,134000,22113577,1517,1517,1517,1517,89
20240318,133900,21978564,1518,1518,1518,1518,0
20240318,133800,21978564,1518,1518,1518,1518,0
20240318,133700,21978564,1518,1518,1518,1518,0
20240318,133600,21978564,1518,1518,1518,1518,0
20240318,133500,21978564,1518,1518,1518,1518,0
20240318,133400,21978564,1518,1518,1518,1518,0
20240318,133300,21978564,1518,1518,1518,1518,0
20240318,133200,21978564,1518,1518,1518,1518,1
20240318,133100,21977046,1508,1508,1508,1508,0
20240318,133000,21977046,1508,1508,1508,1508,0
20240318,132900,21977046,1508,1509,1509,1508,598
20240318,132800,21075179,1509,1510,1510,1509,616
20240318,132700,20145066,1521,1511,1521,1511,409
20240318,132600,19527057,1520,1511,1520,1511,266
20240318,132500,19124537,1511,1511,1511,1511,0
20240318,132400,19124537,1511,1511,1511,1511,0
20240318,132300,19124537,1511,1511,1511,1511,10
20240318,132200,19109427,1511,1511,1511,1511,0
20240318,132100,19109427,1511,1511,1511,1511,550
20240318,132000,18278377,1523,1523,1523,1523,89
20240318,131900,18142830,1524,1524,1524,1524,0
20240318,131800,18142830,1524,1524,1524,1524,0
20240318,131700,18142830,1524,1524,1524,1524,0
20240318,131600,18142830,1524,1524,1524,1524,0
20240318,131500,18142830,1524,1524,1524,1524,0
20240318,131400,18142830,1524,1524,1524,1524,0
20240318,131300,18142830,1524,1524,1524,1524,0
20240318,131200,18142830,1524,1524,1524,1524,0
20240318,131100,18142830,1524,1524,1524,1524,0
20240318,131000,18142830,1524,1524,1524,1524,0
20240318,130900,18142830,1524,1522,1524,1510,12
20240318,130800,18124615,1522,1522,1522,1522,0
20240318,130700,18124615,1522,1522,1522,1522,0
20240318,130600,18124615,1522,1522,1522,1522,0
20240318,130500,18124615,1522,1522,1522,1522,0
20240318,130400,18124615,1522,1522,1522,1522,0
20240318,130300,18124615,1522,1522,1522,1522,0
20240318,130200,18124615,1522,1522,1522,1522,0
20240318,130100,18124615,1522,1522,1522,1522,0
20240318,130000,18124615,1522,1522,1522,1522,89
20240318,125900,17989157,1522,1522,1522,1522,0
20240318,125800,17989157,1522,1522,1522,1522,0
20240318,125700,17989157,1522,1522,1522,1522,1
20240318,125600,17987635,1524,1524,1524,1524,0
20240318,125500,17987635,1524,1524,1524,1524,0
20240318,125400,17987635,1524,1524,1524,1524,0
20240318,125300,17987635,1524,1524,1524,1524,0
20240318,125200,17987635,1524,1524,1524,1524,0
20240318,125100,17987635,1524,1524,1524,1524,0
20240318,125000,17987635,1524,1524,1524,1524,0
20240318,124900,17987635,1524,1524,1524,1524,0
20240318,124800,17987635,1524,1524,1524,1524,0
20240318,124700,17987635,1524,1524,1524,1524,0
20240318,124600,17987635,1524,1524,1524,1524,0
20240318,124500,17987635,1524,1524,1524,1524,0
20240318,124400,17987635,1524,1524,1524,1524,0
20240318,124300,17987635,1524,1524,1524,1524,0
20240318,124200,17987635,1524,1524,1524,1524,0
20240318,124100,17987635,1524,1524,1524,1524,0
20240318,124000,17987635,1524,1523,1524,1522,91
20240318,123900,17849042,1523,1523,1523,1523,0
20240318,123800,17849042,1523,1523,1523,1523,0
20240318,123700,17849042,1523,1523,1523,1523,0
20240318,123600,17849042,1523,1523,1523,1523,0
20240318,123500,17849042,1523,1523,1523,1523,0
20240318,123400,17849042,1523,1523,1523,1523,0
20240318,123300,17849042,1523,1523,1523,1523,0
20240318,123200,17849042,1523,1523,1523,1523,1
20240318,123100,17847519,1508,1508,1508,1508,1000
20240318,123000,16339519,1524,1524,1524,1524,0
20240318,122900,16339519,1524,1524,1524,1524,0
20240318,122800,16339519,1524,1524,1524,1524,0
20240318,122700,16339519,1524,1524,1524,1524,0
20240318,122600,16339519,1524,1524,1524,1524,0
20240318,122500,16339519,1524,1524,1524,1524,0
20240318,122400,16339519,1524,1524,1524,1524,0
20240318,122300,16339519,1524,1524,1524,1524,0
20240318,122200,16339519,1524,1524,1524,1524,0
20240318,122100,16339519,1524,1524,1524,1524,0
20240318,122000,16339519,1524,1524,1524,1524,89
20240318,121900,16203883,1508,1508,1508,1508,0
20240318,121800,16203883,1508,1508,1508,1508,0
20240318,121700,16203883,1508,1508,1508,1508,0
20240318,121600,16203883,1508,1508,1508,1508,0
20240318,121500,16203883,1508,1508,1508,1508,1
20240318,121400,16202375,1524,1524,1524,1524,0
20240318,121300,16202375,1524,1524,1524,1524,0
20240318,121200,16202375,1524,1524,1524,1524,0
20240318,121100,16202375,1524,1524,1524,1524,0
20240318,121000,16202375,1524,1524,1524,1524,0
20240318,120900,16202375,1524,1524,1524,1524,0
20240318,120800,16202375,1524,1524,1524,1524,0
20240318,120700,16202375,1524,1524,1524,1524,0
20240318,120600,16202375,1524,1524,1524,1524,0
20240318,120500,16202375,1524,1524,1524,1524,0
20240318,120400,16202375,1524,1524,1524,1524,0
20240318,120300,16202375,1524,1524,1524,1524,0
20240318,120200,16202375,1524,1524,1524,1524,0
20240318,120100,16202375,1524,1524,1524,1524,0
20240318,120000,16202375,1524,1521,1524,1521,91
20240318,115900,16063958,1521,1521,1521,1521,0
20240318,115800,16063958,1521,1521,1521,1521,0
20240318,115700,16063958,1521,1521,1521,1521,0
20240318,115600,16063958,1521,1521,1521,1521,0
20240318,115500,16063958,1521,1521,1521,1521,0
20240318,115400,16063958,1521,1521,1521,1521,0
20240318,115300,16063958,1521,1521,1521,1521,0
20240318,115200,16063958,1521,1521,1521,1521,0
20240318,115100,16063958,1521,1521,1521,1521,0
20240318,115000,16063958,1521,1521,1521,1521,0
20240318,114900,16063958,1521,1521,1521,1521,0
20240318,114800,16063958,1521,1521,1521,1521,0
20240318,114700,16063958,1521,1521,1521,1521,0
20240318,114600,16063958,1521,1521,1521,1521,0
20240318,114500,16063958,1521,1521,1521,1521,0
20240318,114400,16063958,1521,1521,1521,1521,0
20240318,114300,16063958,1521,1521,1521,1521,0
20240318,114200,16063958,1521,1521,1521,1521,1
20240318,114100,16062437,1519,1519,1519,1519,0
20240318,114000,16062437,1519,1519,1519,1519,89
20240318,113900,15927246,1519,1519,1519,1519,0
20240318,113800,15927246,1519,1519,1519,1519,0
20240318,113700,15927246,1519,1519,1519,1519,0
20240318,113600,15927246,1519,1519,1519,1519,0
20240318,113500,15927246,1519,1519,1519,1519,0
20240318,113400,15927246,1519,1519,1519,1519,0
20240318,113300,15927246,1519,1519,1519,1519,0
20240318,113200,15927246,1519,1519,1519,1519,0
20240318,113100,15927246,1519,1519,1519,1519,0
20240318,113000,15927246,1519,1519,1519,1519,0
20240318,112900,15927246,1519,1519,1519,1519,1
20240318,112800,15925727,1509,1519,1519,1509,112
20240318,112700,15756709,1509,1509,1509,1509,500
20240318,112600,15002209,1524,1524,1524,1524,0
20240318,112500,15002209,1524,1524,1524,1524,0
20240318,112400,15002209,1524,1524,1524,1524,0
20240318,112300,15002209,1524,1524,1524,1524,0
20240318,112200,15002209,1524,1520,1524,1520,7
20240318,112100,14991559,1524,1524,1524,1524,0
20240318,112000,14991559,1524,1523,1524,1522,96
20240318,111900,14845353,1527,1527,1527,1527,0
20240318,111800,14845353,1527,1527,1527,1527,0
20240318,111700,14845353,1527,1527,1527,1527,0
20240318,111600,14845353,1527,1527,1527,1527,0
20240318,111500,14845353,1527,1527,1527,1527,0
20240318,111400,14845353,1527,1508,1527,1508,696
20240318,111300,13795766,1508,1508,1508,1508,0
20240318,111200,13795766,1508,1508,1508,1508,0
20240318,111100,13795766,1508,1508,1508,1508,0
20240318,111000,13795766,1508,1508,1508,1508,0
20240318,110900,13795766,1508,1508,1508,1508,0
20240318,110800,13795766,1508,1499,1508,1499,501
20240318,110700,13044758,1508,1508,1508,1508,0
20240318,110600,13044758,1508,1508,1508,1508,0
20240318,110500,13044758,1508,1508,1508,1508,0
20240318,110400,13044758,1508,1508,1508,1508,0
20240318,110300,13044758,1508,1508,1508,1508,0
20240318,110200,13044758,1508,1508,1508,1508,0
20240318,110100,13044758,1508,1508,1508,1508,0
20240318,110000,13044758,1508,1508,1508,1507,91
20240318,105900,12907531,1508,1508,1508,1508,0
20240318,105800,12907531,1508,1508,1508,1508,0
20240318,105700,12907531,1508,1508,1508,1508,0
20240318,105600,12907531,1508,1508,1508,1508,0
20240318,105500,12907531,1508,1508,1508,1508,0
20240318,105400,12907531,1508,1508,1508,1508,0
20240318,105300,12907531,1508,1508,1508,1508,1
20240318,105200,12906023,1507,1507,1507,1507,0
20240318,105100,12906023,1507,1507,1507,1507,1
20240318,105000,12904516,1508,1508,1508,1508,0
20240318,104900,12904516,1508,1508,1508,1508,0
20240318,104800,12904516,1508,1508,1508,1508,0
20240318,104700,12904516,1508,1508,1508,1508,0
20240318,104600,12904516,1508,1508,1508,1508,0
20240318,104500,12904516,1508,1508,1508,1508,0
20240318,104400,12904516,1508,1508,1508,1508,0
20240318,104300,12904516,1508,1508,1508,1508,0
20240318,104200,12904516,1508,1507,1508,1507,5
20240318,104100,12896980,1508,1508,1508,1508,0
20240318,104000,12896980,1508,1508,1508,1508,167
20240318,103900,12645144,1508,1508,1508,1508,0
20240318,103800,12645144,1508,1508,1508,1508,0
20240318,103700,12645144,1508,1508,1508,1508,450
20240318,103600,11966544,1508,1508,1508,1508,1
20240318,103500,11965036,1497,1497,1497,1497,1
20240318,103400,11963539,1508,1508,1508,1508,0
20240318,103300,11963539,1508,1508,1508,1508,0
20240318,103200,11963539,1508,1508,1508,1508,0
20240318,103100,11963539,1508,1508,1508,1508,0
20240318,103000,11963539,1508,1508,1508,1508,0
20240318,102900,11963539,1508,1508,1508,1508,0
20240318,102800,11963539,1508,1508,1508,1508,0
20240318,102700,11963539,1508,1508,1508,1508,0
20240318,102600,11963539,1508,1508,1508,1508,0
20240318,102500,11963539,1508,1508,1508,1508,0
20240318,102400,11963539,1508,1508,1508,1508,0
20240318,102300,11963539,1508,1508,1508,1508,0
20240318,102200,11963539,1508,1508,1508,1508,0
20240318,102100,11963539,1508,1508,1508,1508,0
20240318,102000,11963539,1508,1508,1508,1508,89
20240318,101900,11829327,1494,1494,1494,1494,0
20240318,101800,11829327,1494,1494,1494,1494,0
20240318,101700,11829327,1494,1494,1494,1494,0
20240318,101600,11829327,1494,1494,1494,1494,0
20240318,101500,11829327,1494,1494,1494,1494,0
20240318,101400,11829327,1494,1494,1494,1494,0
20240318,101300,11829327,1494,1494,1494,1494,23
20240318,101200,11794965,1508,1508,1508,1508,0
20240318,101100,11794965,1508,1508,1508,1508,0
20240318,101000,11794965,1508,1508,1508,1508,0
20240318,100900,11794965,1508,1508,1508,1508,1
20240318,100800,11793457,1494,1494,1494,1494,0
20240318,100700,11793457,1494,1494,1494,1494,0
20240318,100600,11793457,1494,1494,1494,1494,7
20240318,100500,11782999,1508,1494,1508,1494,110
20240318,100400,11618519,1508,1508,1508,1508,0
20240318,100300,11618519,1508,1508,1508,1508,0
20240318,100200,11618519,1508,1508,1508,1508,1
20240318,100100,11617011,1508,1508,1508,1508,1
20240318,100000,11615503,1508,1508,1508,1508,89
20240318,095900,11481291,1508,1508,1508,1508,0
20240318,095800,11481291,1508,1508,1508,1508,0
20240318,095700,11481291,1508,1504,1508,1504,81
20240318,095600,11359463,1504,1504,1504,1504,11
20240318,095500,11342919,1504,1494,1504,1494,14
20240318,095400,11321993,1504,1504,1504,1504,3
20240318,095300,11317481,1504,1504,1504,1504,1
20240318,095200,11315977,1494,1494,1494,1494,0
20240318,095100,11315977,1494,1495,1495,1494,7
20240318,095000,11305517,1504,1504,1504,1504,0
20240318,094900,11305517,1504,1504,1504,1504,4
20240318,094800,11299501,1504,1504,1504,1504,8
20240318,094700,11287469,1504,1504,1504,1504,0
20240318,094600,11287469,1504,1504,1504,1504,0
20240318,094500,11287469,1504,1504,1504,1504,12
20240318,094400,11269421,1504,1504,1504,1504,58
20240318,094300,11182189,1504,1504,1504,1504,400
20240318,094200,10580589,1504,1504,1504,1504,0
20240318,094100,10580589,1504,1503,1504,1503,33
20240318,094000,10530989,1503,1503,1503,1503,89
20240318,093900,10397222,1503,1503,1503,1503,0
20240318,093800,10397222,1503,1503,1503,1503,74
20240318,093700,10286000,1503,1503,1503,1503,0
20240318,093600,10286000,1503,1501,1503,1501,44
20240318,093500,10219921,1501,1501,1501,1501,10
20240318,093400,10204911,1501,1501,1501,1501,0
20240318,093300,10204911,1501,1500,1501,1500,2
20240318,093200,10201910,1502,1502,1502,1502,1
20240318,093100,10200408,1503,1503,1503,1503,0
20240318,093000,10200408,1503,1503,1503,1503,66
20240318,092900,10101210,1503,1503,1503,1503,0
20240318,092800,10101210,1503,1503,1503,1503,0
20240318,092700,10101210,1503,1503,1503,1503,0
20240318,092600,10101210,1503,1503,1503,1503,0
20240318,092500,10101210,1503,1503,1503,1503,0
20240318,092400,10101210,1503,1503,1503,1503,0
20240318,092300,10101210,1503,1503,1503,1503,0
20240318,092200,10101210,1503,1503,1503,1503,0
20240318,092100,10101210,1503,1501,1503,1501,5
20240318,092000,10093702,1502,1504,1504,1502,92
20240318,091900,9955340,1491,1491,1491,1491,0
20240318,091800,9955340,1491,1491,1491,1491,1
20240318,091700,9953849,1504,1504,1504,1504,0
20240318,091600,9953849,1504,1504,1504,1504,0
20240318,091500,9953849,1504,1504,1504,1504,0
20240318,091400,9953849,1504,1504,1504,1504,0
20240318,091300,9953849,1504,1504,1504,1504,0
20240318,091200,9953849,1504,1504,1504,1504,1
20240318,091100,9952345,1504,1489,1504,1489,30
20240318,091000,9907605,1504,1488,1504,1488,18
20240318,090900,9880799,1489,1489,1489,1489,0
20240318,090800,9880799,1489,1489,1489,1489,100
20240318,090700,9731899,1489,1489,1489,1489,80
20240318,090600,9612779,1487,1487,1487,1487,0
20240318,090500,9612779,1487,1489,1489,1487,329
20240318,090400,9123498,1489,1489,1489,1487,1446
20240318,090300,6972874,1489,1489,1489,1489,44
20240318,090200,6907358,1487,1489,1489,1487,1590
20240318,090100,4541612,1490,1491,1491,1490,655
20240318,090000,3565618,1490,1490,1493,1490,2391