KissMeData/353190/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,211500,88719974,1110,1110,1110,1110,2424
20240318,211400,88719974,1110,1110,1110,1110,0
20240318,211300,88719974,1110,1110,1110,1110,0
20240318,211200,88719974,1110,1110,1110,1110,0
20240318,211100,88719974,1110,1110,1110,1110,0
20240318,211000,88719974,1110,1110,1110,1110,0
20240318,210900,88719974,1110,1110,1110,1110,0
20240318,210800,88719974,1110,1110,1110,1110,0
20240318,210700,88719974,1110,1110,1110,1110,0
20240318,210600,88719974,1110,1110,1110,1110,0
20240318,210500,88719974,1110,1110,1110,1110,0
20240318,210400,88719974,1110,1110,1110,1110,0
20240318,210300,88719974,1110,1110,1110,1110,0
20240318,210200,88719974,1110,1110,1110,1110,0
20240318,210100,88719974,1110,1110,1110,1110,0
20240318,210000,88719974,1110,1110,1110,1110,0
20240318,205900,88719974,1110,1110,1110,1110,0
20240318,205800,88719974,1110,1110,1110,1110,0
20240318,205700,88719974,1110,1110,1110,1110,0
20240318,205600,88719974,1110,1110,1110,1110,0
20240318,205500,88719974,1110,1110,1110,1110,0
20240318,205400,88719974,1110,1110,1110,1110,0
20240318,205300,88719974,1110,1110,1110,1110,0
20240318,205200,88719974,1110,1110,1110,1110,0
20240318,205100,88719974,1110,1110,1110,1110,0
20240318,205000,88719974,1110,1110,1110,1110,0
20240318,204900,88719974,1110,1110,1110,1110,0
20240318,204800,88719974,1110,1110,1110,1110,0
20240318,204700,88719974,1110,1110,1110,1110,0
20240318,204600,88719974,1110,1110,1110,1110,0
20240318,204500,88719974,1110,1110,1110,1110,2424
20240318,204400,88719974,1110,1110,1110,1110,0
20240318,204300,88719974,1110,1110,1110,1110,0
20240318,204200,88719974,1110,1110,1110,1110,0
20240318,204100,88719974,1110,1110,1110,1110,0
20240318,204000,88719974,1110,1110,1110,1110,0
20240318,203900,88719974,1110,1110,1110,1110,0
20240318,203800,88719974,1110,1110,1110,1110,0
20240318,203700,88719974,1110,1110,1110,1110,0
20240318,203600,88719974,1110,1110,1110,1110,0
20240318,203500,88719974,1110,1110,1110,1110,0
20240318,203400,88719974,1110,1110,1110,1110,0
20240318,203300,88719974,1110,1110,1110,1110,0
20240318,203200,88719974,1110,1110,1110,1110,0
20240318,203100,88719974,1110,1110,1110,1110,0
20240318,203000,88719974,1110,1110,1110,1110,0
20240318,202900,88719974,1110,1110,1110,1110,0
20240318,202800,88719974,1110,1110,1110,1110,0
20240318,202700,88719974,1110,1110,1110,1110,0
20240318,202600,88719974,1110,1110,1110,1110,0
20240318,202500,88719974,1110,1110,1110,1110,0
20240318,202400,88719974,1110,1110,1110,1110,0
20240318,202300,88719974,1110,1110,1110,1110,0
20240318,202200,88719974,1110,1110,1110,1110,0
20240318,202100,88719974,1110,1110,1110,1110,0
20240318,202000,88719974,1110,1110,1110,1110,0
20240318,201900,88719974,1110,1110,1110,1110,0
20240318,201800,88719974,1110,1110,1110,1110,0
20240318,201700,88719974,1110,1110,1110,1110,0
20240318,201600,88719974,1110,1110,1110,1110,0
20240318,201500,88719974,1110,1110,1110,1110,2424
20240318,201400,88719974,1110,1110,1110,1110,0
20240318,201300,88719974,1110,1110,1110,1110,0
20240318,201200,88719974,1110,1110,1110,1110,0
20240318,201100,88719974,1110,1110,1110,1110,0
20240318,201000,88719974,1110,1110,1110,1110,0
20240318,200900,88719974,1110,1110,1110,1110,0
20240318,200800,88719974,1110,1110,1110,1110,0
20240318,200700,88719974,1110,1110,1110,1110,0
20240318,200600,88719974,1110,1110,1110,1110,0
20240318,200500,88719974,1110,1110,1110,1110,0
20240318,200400,88719974,1110,1110,1110,1110,0
20240318,200300,88719974,1110,1110,1110,1110,0
20240318,200200,88719974,1110,1110,1110,1110,0
20240318,200100,88719974,1110,1110,1110,1110,0
20240318,200000,88719974,1110,1110,1110,1110,0
20240318,195900,88719974,1110,1110,1110,1110,0
20240318,195800,88719974,1110,1110,1110,1110,0
20240318,195700,88719974,1110,1110,1110,1110,0
20240318,195600,88719974,1110,1110,1110,1110,0
20240318,195500,88719974,1110,1110,1110,1110,0
20240318,195400,88719974,1110,1110,1110,1110,0
20240318,195300,88719974,1110,1110,1110,1110,0
20240318,195200,88719974,1110,1110,1110,1110,0
20240318,195100,88719974,1110,1110,1110,1110,0
20240318,195000,88719974,1110,1110,1110,1110,0
20240318,194900,88719974,1110,1110,1110,1110,0
20240318,194800,88719974,1110,1110,1110,1110,0
20240318,194700,88719974,1110,1110,1110,1110,0
20240318,194600,88719974,1110,1110,1110,1110,0
20240318,194500,88719974,1110,1110,1110,1110,2424
20240318,194400,88719974,1110,1110,1110,1110,0
20240318,194300,88719974,1110,1110,1110,1110,0
20240318,194200,88719974,1110,1110,1110,1110,0
20240318,194100,88719974,1110,1110,1110,1110,0
20240318,194000,88719974,1110,1110,1110,1110,0
20240318,193900,88719974,1110,1110,1110,1110,0
20240318,193800,88719974,1110,1110,1110,1110,0
20240318,193700,88719974,1110,1110,1110,1110,0
20240318,193600,88719974,1110,1110,1110,1110,0
20240318,193500,88719974,1110,1110,1110,1110,0
20240318,193400,88719974,1110,1110,1110,1110,0
20240318,193300,88719974,1110,1110,1110,1110,0
20240318,193200,88719974,1110,1110,1110,1110,0
20240318,193100,88719974,1110,1110,1110,1110,0
20240318,193000,88719974,1110,1110,1110,1110,0
20240318,192900,88719974,1110,1110,1110,1110,0
20240318,192800,88719974,1110,1110,1110,1110,0
20240318,192700,88719974,1110,1110,1110,1110,0
20240318,192600,88719974,1110,1110,1110,1110,0
20240318,192500,88719974,1110,1110,1110,1110,0
20240318,192400,88719974,1110,1110,1110,1110,0
20240318,192300,88719974,1110,1110,1110,1110,0
20240318,192200,88719974,1110,1110,1110,1110,0
20240318,192100,88719974,1110,1110,1110,1110,0
20240318,192000,88719974,1110,1110,1110,1110,0
20240318,191900,88719974,1110,1110,1110,1110,0
20240318,191800,88719974,1110,1110,1110,1110,0
20240318,191700,88719974,1110,1110,1110,1110,0
20240318,191600,88719974,1110,1110,1110,1110,0
20240318,191500,88719974,1110,1110,1110,1110,2424
20240318,191400,88719974,1110,1110,1110,1110,0
20240318,191300,88719974,1110,1110,1110,1110,0
20240318,191200,88719974,1110,1110,1110,1110,0
20240318,191100,88719974,1110,1110,1110,1110,0
20240318,191000,88719974,1110,1110,1110,1110,0
20240318,190900,88719974,1110,1110,1110,1110,0
20240318,190800,88719974,1110,1110,1110,1110,0
20240318,190700,88719974,1110,1110,1110,1110,0
20240318,190600,88719974,1110,1110,1110,1110,0
20240318,190500,88719974,1110,1110,1110,1110,0
20240318,190400,88719974,1110,1110,1110,1110,0
20240318,190300,88719974,1110,1110,1110,1110,0
20240318,190200,88719974,1110,1110,1110,1110,0
20240318,190100,88719974,1110,1110,1110,1110,0
20240318,190000,88719974,1110,1110,1110,1110,0
20240318,185900,88719974,1110,1110,1110,1110,0
20240318,185800,88719974,1110,1110,1110,1110,0
20240318,185700,88719974,1110,1110,1110,1110,0
20240318,185600,88719974,1110,1110,1110,1110,0
20240318,185500,88719974,1110,1110,1110,1110,0
20240318,185400,88719974,1110,1110,1110,1110,0
20240318,185300,88719974,1110,1110,1110,1110,0
20240318,185200,88719974,1110,1110,1110,1110,0
20240318,185100,88719974,1110,1110,1110,1110,0
20240318,185000,88719974,1110,1110,1110,1110,0
20240318,184900,88719974,1110,1110,1110,1110,0
20240318,184800,88719974,1110,1110,1110,1110,0
20240318,184700,88719974,1110,1110,1110,1110,0
20240318,184600,88719974,1110,1110,1110,1110,0
20240318,184500,88719974,1110,1110,1110,1110,2424
20240318,184400,88719974,1110,1110,1110,1110,0
20240318,184300,88719974,1110,1110,1110,1110,0
20240318,184200,88719974,1110,1110,1110,1110,0
20240318,184100,88719974,1110,1110,1110,1110,0
20240318,184000,88719974,1110,1110,1110,1110,0
20240318,183900,88719974,1110,1110,1110,1110,0
20240318,183800,88719974,1110,1110,1110,1110,0
20240318,183700,88719974,1110,1110,1110,1110,0
20240318,183600,88719974,1110,1110,1110,1110,0
20240318,183500,88719974,1110,1110,1110,1110,0
20240318,183400,88719974,1110,1110,1110,1110,0
20240318,183300,88719974,1110,1110,1110,1110,0
20240318,183200,88719974,1110,1110,1110,1110,0
20240318,183100,88719974,1110,1110,1110,1110,0
20240318,183000,88719974,1110,1110,1110,1110,0
20240318,182900,88719974,1110,1110,1110,1110,0
20240318,182800,88719974,1110,1110,1110,1110,0
20240318,182700,88719974,1110,1110,1110,1110,0
20240318,182600,88719974,1110,1110,1110,1110,0
20240318,182500,88719974,1110,1110,1110,1110,0
20240318,182400,88719974,1110,1110,1110,1110,0
20240318,182300,88719974,1110,1110,1110,1110,0
20240318,182200,88719974,1110,1110,1110,1110,0
20240318,182100,88719974,1110,1110,1110,1110,0
20240318,182000,88719974,1110,1110,1110,1110,0
20240318,181900,88719974,1110,1110,1110,1110,0
20240318,181800,88719974,1110,1110,1110,1110,0
20240318,181700,88719974,1110,1110,1110,1110,0
20240318,181600,88719974,1110,1110,1110,1110,0
20240318,181500,88719974,1110,1110,1110,1110,2424
20240318,181400,88719974,1110,1110,1110,1110,0
20240318,181300,88719974,1110,1110,1110,1110,0
20240318,181200,88719974,1110,1110,1110,1110,0
20240318,181100,88719974,1110,1110,1110,1110,0
20240318,181000,88719974,1110,1110,1110,1110,0
20240318,180900,88719974,1110,1110,1110,1110,0
20240318,180800,88719974,1110,1110,1110,1110,0
20240318,180700,88719974,1110,1110,1110,1110,0
20240318,180600,88719974,1110,1110,1110,1110,0
20240318,180500,88719974,1110,1110,1110,1110,0
20240318,180400,88719974,1110,1110,1110,1110,0
20240318,180300,88719974,1110,1110,1110,1110,0
20240318,180200,88719974,1110,1110,1110,1110,0
20240318,180100,88719974,1110,1110,1110,1110,0
20240318,180000,88719974,1110,1110,1110,1110,0
20240318,175900,88719974,1110,1110,1110,1110,0
20240318,175800,88719974,1110,1110,1110,1110,0
20240318,175700,88719974,1110,1110,1110,1110,0
20240318,175600,88719974,1110,1110,1110,1110,0
20240318,175500,88719974,1110,1110,1110,1110,0
20240318,175400,88719974,1110,1110,1110,1110,0
20240318,175300,88719974,1110,1110,1110,1110,0
20240318,175200,88719974,1110,1110,1110,1110,0
20240318,175100,88719974,1110,1110,1110,1110,0
20240318,175000,88719974,1110,1110,1110,1110,0
20240318,174900,88719974,1110,1110,1110,1110,0
20240318,174800,88719974,1110,1110,1110,1110,0
20240318,174700,88719974,1110,1110,1110,1110,0
20240318,174600,88719974,1110,1110,1110,1110,0
20240318,174500,88719974,1110,1110,1110,1110,2424
20240318,174400,88719974,1110,1110,1110,1110,0
20240318,174300,88719974,1110,1110,1110,1110,0
20240318,174200,88719974,1110,1110,1110,1110,0
20240318,174100,88719974,1110,1110,1110,1110,0
20240318,174000,88719974,1110,1110,1110,1110,0
20240318,173900,88719974,1110,1110,1110,1110,0
20240318,173800,88719974,1110,1110,1110,1110,0
20240318,173700,88719974,1110,1110,1110,1110,0
20240318,173600,88719974,1110,1110,1110,1110,0
20240318,173500,88719974,1110,1110,1110,1110,0
20240318,173400,88719974,1110,1110,1110,1110,0
20240318,173300,88719974,1110,1110,1110,1110,0
20240318,173200,88719974,1110,1110,1110,1110,0
20240318,173100,88719974,1110,1110,1110,1110,0
20240318,173000,88719974,1110,1110,1110,1110,0
20240318,172900,88719974,1110,1110,1110,1110,0
20240318,172800,88719974,1110,1110,1110,1110,0
20240318,172700,88719974,1110,1110,1110,1110,0
20240318,172600,88719974,1110,1110,1110,1110,0
20240318,172500,88719974,1110,1110,1110,1110,0
20240318,172400,88719974,1110,1110,1110,1110,0
20240318,172300,88719974,1110,1110,1110,1110,0
20240318,172200,88719974,1110,1110,1110,1110,0
20240318,172100,88719974,1110,1110,1110,1110,0
20240318,172000,88719974,1110,1110,1110,1110,0
20240318,171900,88719974,1110,1110,1110,1110,0
20240318,171800,88719974,1110,1110,1110,1110,0
20240318,171700,88719974,1110,1110,1110,1110,0
20240318,171600,88719974,1110,1110,1110,1110,0
20240318,171500,88719974,1110,1110,1110,1110,2424
20240318,171400,88719974,1110,1110,1110,1110,0
20240318,171300,88719974,1110,1110,1110,1110,0
20240318,171200,88719974,1110,1110,1110,1110,0
20240318,171100,88719974,1110,1110,1110,1110,0
20240318,171000,88719974,1110,1110,1110,1110,0
20240318,170900,88719974,1110,1110,1110,1110,0
20240318,170800,88719974,1110,1110,1110,1110,0
20240318,170700,88719974,1110,1110,1110,1110,0
20240318,170600,88719974,1110,1110,1110,1110,0
20240318,170500,88719974,1110,1110,1110,1110,0
20240318,170400,88719974,1110,1110,1110,1110,0
20240318,170300,88719974,1110,1110,1110,1110,0
20240318,170200,88719974,1110,1110,1110,1110,0
20240318,170100,88719974,1110,1110,1110,1110,0
20240318,170000,88719974,1110,1110,1110,1110,0
20240318,165900,88719974,1110,1110,1110,1110,0
20240318,165800,88719974,1110,1110,1110,1110,0
20240318,165700,88719974,1110,1110,1110,1110,0
20240318,165600,88719974,1110,1110,1110,1110,0
20240318,165500,88719974,1110,1110,1110,1110,0
20240318,165400,88719974,1110,1110,1110,1110,0
20240318,165300,88719974,1110,1110,1110,1110,0
20240318,165200,88719974,1110,1110,1110,1110,0
20240318,165100,88719974,1110,1110,1110,1110,0
20240318,165000,88719974,1110,1110,1110,1110,0
20240318,164900,88719974,1110,1110,1110,1110,0
20240318,164800,88719974,1110,1110,1110,1110,0
20240318,164700,88719974,1110,1110,1110,1110,0
20240318,164600,88719974,1110,1110,1110,1110,0
20240318,164500,88719974,1110,1110,1110,1110,2424
20240318,164400,88719974,1110,1110,1110,1110,0
20240318,164300,88719974,1110,1110,1110,1110,0
20240318,164200,88719974,1110,1110,1110,1110,0
20240318,164100,88719974,1110,1110,1110,1110,0
20240318,164000,88719974,1110,1110,1110,1110,0
20240318,163900,88719974,1110,1110,1110,1110,0
20240318,163800,88719974,1110,1110,1110,1110,0
20240318,163700,88719974,1110,1110,1110,1110,0
20240318,163600,88719974,1110,1110,1110,1110,0
20240318,163500,88719974,1110,1110,1110,1110,0
20240318,163400,88719974,1110,1110,1110,1110,0
20240318,163300,88719974,1110,1110,1110,1110,0
20240318,163200,88719974,1110,1110,1110,1110,0
20240318,163100,88719974,1110,1110,1110,1110,0
20240318,163000,88719974,1110,1110,1110,1110,0
20240318,162900,88719974,1110,1110,1110,1110,0
20240318,162800,88719974,1110,1110,1110,1110,0
20240318,162700,88719974,1110,1110,1110,1110,0
20240318,162600,88719974,1110,1110,1110,1110,0
20240318,162500,88719974,1110,1110,1110,1110,0
20240318,162400,88719974,1110,1110,1110,1110,0
20240318,162300,88719974,1110,1110,1110,1110,0
20240318,162200,88719974,1110,1110,1110,1110,0
20240318,162100,88719974,1110,1110,1110,1110,0
20240318,162000,88719974,1110,1110,1110,1110,0
20240318,161900,88719974,1110,1110,1110,1110,0
20240318,161800,88719974,1110,1110,1110,1110,0
20240318,161700,88719974,1110,1110,1110,1110,0
20240318,161600,88719974,1110,1110,1110,1110,0
20240318,161500,88719974,1110,1110,1110,1110,2424
20240318,161400,88719974,1110,1110,1110,1110,0
20240318,161300,88719974,1110,1110,1110,1110,0
20240318,161200,88719974,1110,1110,1110,1110,0
20240318,161100,88719974,1110,1110,1110,1110,0
20240318,161000,88719974,1110,1110,1110,1110,0
20240318,160900,88719974,1110,1110,1110,1110,0
20240318,160800,88719974,1110,1110,1110,1110,0
20240318,160700,88719974,1110,1110,1110,1110,0
20240318,160600,88719974,1110,1110,1110,1110,0
20240318,160500,88719974,1110,1110,1110,1110,0
20240318,160400,88719974,1110,1110,1110,1110,0
20240318,160300,88719974,1110,1110,1110,1110,0
20240318,160200,88719974,1110,1110,1110,1110,0
20240318,160100,88719974,1110,1110,1110,1110,0
20240318,160000,88719974,1110,1110,1110,1110,0
20240318,155900,88719974,1110,1110,1110,1110,0
20240318,155800,88719974,1110,1110,1110,1110,0
20240318,155700,88719974,1110,1110,1110,1110,0
20240318,155600,88719974,1110,1110,1110,1110,0
20240318,155500,88719974,1110,1110,1110,1110,0
20240318,155400,88719974,1110,1110,1110,1110,0
20240318,155300,88719974,1110,1110,1110,1110,0
20240318,155200,88719974,1110,1110,1110,1110,0
20240318,155100,88719974,1110,1110,1110,1110,0
20240318,155000,88719974,1110,1110,1110,1110,0
20240318,154900,88719974,1110,1110,1110,1110,0
20240318,154800,88719974,1110,1110,1110,1110,0
20240318,154700,88719974,1110,1110,1110,1110,0
20240318,154600,88719974,1110,1110,1110,1110,0
20240318,154500,88719974,1110,1110,1110,1110,2424
20240318,154400,88719974,1110,1110,1110,1110,0
20240318,154300,88719974,1110,1110,1110,1110,0
20240318,154200,88719974,1110,1110,1110,1110,0
20240318,154100,88719974,1110,1110,1110,1110,0
20240318,154000,88719974,1110,1110,1110,1110,0
20240318,153900,88719974,1110,1110,1110,1110,0
20240318,153800,88719974,1110,1110,1110,1110,0
20240318,153700,88719974,1110,1110,1110,1110,0
20240318,153600,88719974,1110,1110,1110,1110,0
20240318,153500,88719974,1110,1110,1110,1110,0
20240318,153400,88719974,1110,1110,1110,1110,0
20240318,153300,88719974,1110,1110,1110,1110,0
20240318,153200,88719974,1110,1110,1110,1110,0
20240318,153100,88719974,1110,1110,1110,1110,0
20240318,153000,88719974,1110,1110,1110,1110,2424
20240318,152900,86029334,1108,1108,1108,1108,0
20240318,152800,86029334,1108,1108,1108,1108,0
20240318,152700,86029334,1108,1108,1108,1108,0
20240318,152600,86029334,1108,1108,1108,1108,0
20240318,152500,86029334,1108,1108,1108,1108,0
20240318,152400,86029334,1108,1108,1108,1108,0
20240318,152300,86029334,1108,1108,1108,1108,0
20240318,152200,86029334,1108,1108,1108,1108,0
20240318,152100,86029334,1108,1108,1108,1108,0
20240318,152000,86029334,1108,1108,1108,1108,0
20240318,151900,86029334,1108,1108,1108,1108,7
20240318,151800,86021578,1109,1108,1109,1108,3
20240318,151700,86018253,1108,1108,1108,1108,4
20240318,151600,86013821,1109,1108,1109,1108,78
20240318,151500,85927342,1110,1108,1110,1108,35
20240318,151400,85888542,1109,1110,1110,1109,609
20240318,151300,85212661,1108,1109,1110,1108,85
20240318,151200,85118390,1108,1108,1108,1108,0
20240318,151100,85118390,1108,1108,1108,1108,0
20240318,151000,85118390,1108,1108,1108,1108,5
20240318,150900,85112850,1108,1108,1108,1108,2
20240318,150800,85110634,1109,1108,1109,1108,139
20240318,150700,84956612,1106,1106,1106,1106,3
20240318,150600,84953294,1106,1106,1106,1106,43
20240318,150500,84905736,1106,1106,1106,1106,41
20240318,150400,84860390,1106,1107,1107,1106,1136
20240318,150300,83603906,1107,1107,1107,1107,1
20240318,150200,83602799,1107,1107,1107,1107,25
20240318,150100,83575124,1107,1107,1107,1107,24
20240318,150000,83548556,1107,1107,1107,1107,665
20240318,145900,82812401,1107,1107,1107,1107,0
20240318,145800,82812401,1107,1107,1107,1107,0
20240318,145700,82812401,1107,1107,1107,1107,0
20240318,145600,82812401,1107,1107,1107,1107,0
20240318,145500,82812401,1107,1107,1107,1107,0
20240318,145400,82812401,1107,1107,1107,1107,5
20240318,145300,82806866,1107,1107,1107,1107,0
20240318,145200,82806866,1107,1108,1108,1107,136
20240318,145100,82656313,1108,1108,1108,1108,11
20240318,145000,82644125,1108,1109,1109,1108,209
20240318,144900,82412540,1109,1108,1109,1108,202
20240318,144800,82188717,1108,1108,1110,1108,5311
20240318,144700,76294292,1108,1108,1108,1108,23
20240318,144600,76268808,1109,1109,1109,1109,550
20240318,144500,75658858,1109,1109,1109,1109,80
20240318,144400,75570138,1109,1109,1109,1109,0
20240318,144300,75570138,1109,1109,1109,1109,6
20240318,144200,75563484,1109,1109,1109,1109,6
20240318,144100,75556830,1109,1109,1109,1109,168
20240318,144000,75370518,1109,1109,1109,1109,0
20240318,143900,75370518,1109,1109,1109,1109,59
20240318,143800,75305087,1109,1109,1109,1109,11
20240318,143700,75292888,1109,1109,1109,1109,11
20240318,143600,75280689,1109,1109,1109,1109,100
20240318,143500,75169789,1109,1109,1109,1109,2
20240318,143400,75167571,1109,1108,1109,1108,37
20240318,143300,75126568,1108,1108,1108,1108,30
20240318,143200,75093328,1108,1109,1109,1108,807
20240318,143100,74198988,1110,1109,1110,1109,28
20240318,143000,74167924,1109,1109,1109,1109,214
20240318,142900,73930598,1110,1109,1110,1109,17
20240318,142800,73911735,1109,1109,1109,1109,0
20240318,142700,73911735,1109,1109,1109,1109,0
20240318,142600,73911735,1109,1109,1109,1109,5
20240318,142500,73906190,1109,1109,1109,1109,8
20240318,142400,73897318,1110,1110,1110,1110,42
20240318,142300,73850698,1109,1109,1109,1109,0
20240318,142200,73850698,1109,1109,1109,1109,7
20240318,142100,73842935,1109,1109,1109,1109,0
20240318,142000,73842935,1109,1109,1109,1109,0
20240318,141900,73842935,1109,1109,1109,1109,8
20240318,141800,73834063,1109,1109,1109,1109,12
20240318,141700,73820755,1109,1109,1109,1109,12
20240318,141600,73807447,1110,1110,1110,1110,127
20240318,141500,73666477,1110,1110,1110,1110,13
20240318,141400,73652047,1110,1110,1110,1110,80
20240318,141300,73563247,1111,1111,1111,1111,74
20240318,141200,73481033,1111,1111,1112,1111,938
20240318,141100,72438014,1111,1112,1112,1111,44
20240318,141000,72389087,1113,1114,1114,1112,112
20240318,140900,72264342,1114,1114,1114,1114,0
20240318,140800,72264342,1114,1114,1114,1114,0
20240318,140700,72264342,1114,1114,1114,1114,0
20240318,140600,72264342,1114,1114,1114,1114,10
20240318,140500,72253202,1114,1114,1114,1114,0
20240318,140400,72253202,1114,1114,1114,1114,0
20240318,140300,72253202,1114,1114,1114,1114,0
20240318,140200,72253202,1114,1114,1114,1114,0
20240318,140100,72253202,1114,1112,1114,1112,12
20240318,140000,72239838,1114,1114,1114,1114,0
20240318,135900,72239838,1114,1111,1114,1111,58
20240318,135800,72175288,1111,1113,1113,1111,57
20240318,135700,72111957,1114,1113,1114,1113,41
20240318,135600,72066310,1114,1113,1114,1113,1439
20240318,135500,70463347,1111,1111,1111,1111,0
20240318,135400,70463347,1111,1111,1111,1111,0
20240318,135300,70463347,1111,1111,1111,1111,0
20240318,135200,70463347,1111,1111,1111,1111,1
20240318,135100,70462236,1111,1111,1111,1111,1
20240318,135000,70461125,1113,1113,1113,1113,50
20240318,134900,70405475,1109,1109,1109,1109,0
20240318,134800,70405475,1109,1109,1109,1109,0
20240318,134700,70405475,1109,1109,1109,1109,0
20240318,134600,70405475,1109,1109,1109,1109,0
20240318,134500,70405475,1109,1113,1114,1109,115
20240318,134400,70277382,1113,1113,1113,1113,0
20240318,134300,70277382,1113,1113,1113,1113,46
20240318,134200,70226184,1109,1113,1113,1109,145
20240318,134100,70065356,1113,1113,1114,1113,1127
20240318,134000,68809905,1113,1113,1113,1113,18
20240318,133900,68789871,1113,1113,1113,1113,20
20240318,133800,68767611,1113,1114,1114,1113,262
20240318,133700,68475921,1114,1115,1115,1114,58
20240318,133600,68411259,1114,1114,1114,1114,0
20240318,133500,68411259,1114,1114,1114,1114,0
20240318,133400,68411259,1114,1114,1114,1114,8
20240318,133300,68402347,1114,1114,1114,1114,0
20240318,133200,68402347,1114,1114,1114,1114,0
20240318,133100,68402347,1114,1113,1114,1113,16
20240318,133000,68384538,1113,1113,1113,1113,0
20240318,132900,68384538,1113,1113,1115,1113,109
20240318,132800,68263030,1113,1114,1114,1113,124
20240318,132700,68124902,1114,1114,1114,1114,25
20240318,132600,68097052,1114,1113,1117,1113,682
20240318,132500,67335523,1113,1113,1113,1113,2
20240318,132400,67333297,1113,1113,1117,1113,71
20240318,132300,67254074,1117,1117,1117,1117,3
20240318,132200,67250723,1118,1107,1118,1107,554
20240318,132100,66634260,1107,1107,1107,1107,0
20240318,132000,66634260,1107,1108,1108,1107,2114
20240318,131900,64293766,1109,1109,1109,1109,1089
20240318,131800,63086065,1110,1110,1110,1110,1
20240318,131700,63084955,1111,1108,1111,1108,14
20240318,131600,63069416,1108,1107,1108,1107,351
20240318,131500,62680629,1108,1107,1108,1107,1084
20240318,131400,61479640,1108,1108,1108,1107,2235
20240318,131300,59003340,1107,1107,1107,1107,0
20240318,131200,59003340,1107,1107,1107,1107,3
20240318,131100,59000019,1108,1108,1108,1108,9
20240318,131000,58990047,1108,1108,1108,1108,1
20240318,130900,58988939,1107,1107,1107,1107,9
20240318,130800,58978976,1107,1107,1107,1107,0
20240318,130700,58978976,1107,1107,1107,1107,0
20240318,130600,58978976,1107,1107,1107,1107,8
20240318,130500,58970120,1108,1108,1108,1108,0
20240318,130400,58970120,1108,1108,1108,1108,0
20240318,130300,58970120,1108,1107,1108,1107,4
20240318,130200,58965691,1108,1108,1108,1108,1
20240318,130100,58964583,1107,1107,1107,1107,0
20240318,130000,58964583,1107,1107,1107,1107,0
20240318,125900,58964583,1107,1107,1107,1107,8
20240318,125800,58955727,1108,1108,1108,1108,0
20240318,125700,58955727,1108,1108,1108,1108,0
20240318,125600,58955727,1108,1107,1108,1107,2
20240318,125500,58953512,1107,1108,1108,1107,11
20240318,125400,58941327,1108,1108,1108,1108,1
20240318,125300,58940219,1107,1107,1107,1107,0
20240318,125200,58940219,1107,1107,1107,1107,1
20240318,125100,58939112,1108,1108,1108,1108,1
20240318,125000,58938004,1108,1108,1108,1108,1
20240318,124900,58936896,1107,1107,1107,1107,10
20240318,124800,58925826,1108,1107,1108,1107,13
20240318,124700,58911434,1108,1108,1108,1107,35
20240318,124600,58872655,1108,1108,1108,1108,0
20240318,124500,58872655,1108,1108,1108,1108,0
20240318,124400,58872655,1108,1108,1108,1108,0
20240318,124300,58872655,1108,1108,1108,1108,0
20240318,124200,58872655,1108,1108,1108,1108,0
20240318,124100,58872655,1108,1108,1108,1108,0
20240318,124000,58872655,1108,1108,1108,1108,0
20240318,123900,58872655,1108,1108,1108,1108,0
20240318,123800,58872655,1108,1108,1108,1108,0
20240318,123700,58872655,1108,1108,1108,1108,0
20240318,123600,58872655,1108,1107,1108,1107,5
20240318,123500,58867119,1108,1107,1108,1107,5
20240318,123400,58861583,1108,1107,1108,1107,105
20240318,123300,58745247,1107,1107,1107,1107,12
20240318,123200,58731963,1107,1107,1108,1107,119
20240318,123100,58600130,1108,1107,1108,1107,211
20240318,123000,58366353,1108,1107,1108,1107,200
20240318,122900,58144853,1107,1107,1107,1107,0
20240318,122800,58144853,1107,1107,1107,1107,0
20240318,122700,58144853,1107,1107,1107,1107,0
20240318,122600,58144853,1107,1107,1107,1107,0
20240318,122500,58144853,1107,1107,1107,1107,7
20240318,122400,58137104,1102,1107,1108,1102,614
20240318,122300,57460066,1108,1108,1108,1108,783
20240318,122200,56592502,1111,1108,1111,1108,16
20240318,122100,56574765,1108,1110,1110,1108,79
20240318,122000,56487081,1110,1110,1110,1110,0
20240318,121900,56487081,1110,1108,1110,1108,8
20240318,121800,56478215,1110,1108,1110,1108,8
20240318,121700,56469349,1108,1108,1108,1108,185
20240318,121600,56264369,1108,1108,1108,1108,0
20240318,121500,56264369,1108,1108,1108,1108,0
20240318,121400,56264369,1108,1108,1108,1108,0
20240318,121300,56264369,1108,1108,1108,1108,0
20240318,121200,56264369,1108,1108,1108,1108,0
20240318,121100,56264369,1108,1109,1110,1108,5
20240318,121000,56258824,1103,1103,1103,1103,0
20240318,120900,56258824,1103,1105,1105,1103,3000
20240318,120800,52948600,1110,1110,1110,1110,0
20240318,120700,52948600,1110,1107,1111,1107,1459
20240318,120600,51330483,1110,1110,1110,1110,0
20240318,120500,51330483,1110,1110,1110,1110,0
20240318,120400,51330483,1110,1110,1110,1110,0
20240318,120300,51330483,1110,1110,1110,1110,0
20240318,120200,51330483,1110,1110,1110,1110,0
20240318,120100,51330483,1110,1110,1110,1110,0
20240318,120000,51330483,1110,1110,1110,1110,0
20240318,115900,51330483,1110,1110,1110,1110,0
20240318,115800,51330483,1110,1110,1110,1110,0
20240318,115700,51330483,1110,1110,1110,1110,1
20240318,115600,51329373,1107,1108,1108,1107,152
20240318,115500,51161042,1110,1110,1110,1110,0
20240318,115400,51161042,1110,1110,1110,1110,0
20240318,115300,51161042,1110,1110,1110,1110,0
20240318,115200,51161042,1110,1110,1110,1110,0
20240318,115100,51161042,1110,1108,1110,1108,8
20240318,115000,51152176,1108,1108,1108,1108,0
20240318,114900,51152176,1108,1108,1108,1108,0
20240318,114800,51152176,1108,1108,1108,1108,0
20240318,114700,51152176,1108,1108,1108,1108,0
20240318,114600,51152176,1108,1108,1108,1108,0
20240318,114500,51152176,1108,1108,1108,1108,0
20240318,114400,51152176,1108,1108,1108,1108,0
20240318,114300,51152176,1108,1108,1108,1108,7
20240318,114200,51144420,1108,1108,1108,1108,7
20240318,114100,51136664,1108,1108,1108,1108,189
20240318,114000,50927252,1111,1111,1111,1111,0
20240318,113900,50927252,1111,1111,1111,1111,0
20240318,113800,50927252,1111,1111,1111,1111,0
20240318,113700,50927252,1111,1111,1111,1111,0
20240318,113600,50927252,1111,1111,1111,1111,0
20240318,113500,50927252,1111,1111,1111,1111,0
20240318,113400,50927252,1111,1111,1111,1111,0
20240318,113300,50927252,1111,1111,1111,1111,0
20240318,113200,50927252,1111,1110,1111,1110,3
20240318,113100,50923921,1111,1110,1111,1110,3
20240318,113000,50920590,1111,1111,1111,1111,52
20240318,112900,50862818,1111,1111,1111,1111,10
20240318,112800,50851708,1111,1111,1111,1111,0
20240318,112700,50851708,1111,1109,1111,1109,122
20240318,112600,50716217,1110,1109,1110,1107,25
20240318,112500,50688536,1108,1108,1108,1108,3
20240318,112400,50685212,1110,1110,1110,1109,58
20240318,112300,50620834,1110,1110,1110,1110,1
20240318,112200,50619724,1111,1111,1111,1111,0
20240318,112100,50619724,1111,1111,1111,1111,0
20240318,112000,50619724,1111,1111,1111,1111,3
20240318,111900,50616391,1112,1112,1112,1112,0
20240318,111800,50616391,1112,1112,1112,1112,1
20240318,111700,50615279,1109,1107,1109,1107,2614
20240318,111600,47716387,1107,1107,1107,1107,17
20240318,111500,47697568,1107,1107,1107,1107,468
20240318,111400,47179492,1109,1109,1109,1109,0
20240318,111300,47179492,1109,1109,1109,1109,0
20240318,111200,47179492,1109,1109,1109,1109,0
20240318,111100,47179492,1109,1109,1109,1109,0
20240318,111000,47179492,1109,1109,1109,1109,0
20240318,110900,47179492,1109,1109,1109,1109,0
20240318,110800,47179492,1109,1109,1109,1109,0
20240318,110700,47179492,1109,1109,1109,1109,0
20240318,110600,47179492,1109,1109,1109,1109,1
20240318,110500,47178383,1107,1107,1107,1107,0
20240318,110400,47178383,1107,1107,1107,1107,0
20240318,110300,47178383,1107,1107,1107,1107,0
20240318,110200,47178383,1107,1107,1107,1107,0
20240318,110100,47178383,1107,1107,1107,1107,0
20240318,110000,47178383,1107,1107,1107,1107,10
20240318,105900,47167313,1107,1107,1107,1107,9
20240318,105800,47157350,1109,1110,1110,1109,262
20240318,105700,46866697,1116,1116,1116,1116,0
20240318,105600,46866697,1116,1112,1116,1112,100
20240318,105500,46755351,1112,1112,1112,1112,0
20240318,105400,46755351,1112,1110,1112,1110,3
20240318,105300,46752019,1112,1110,1112,1110,14
20240318,105200,46736477,1112,1107,1112,1107,63
20240318,105100,46666548,1107,1107,1107,1107,16
20240318,105000,46648836,1107,1107,1107,1107,15
20240318,104900,46632231,1107,1108,1108,1107,421
20240318,104800,46165987,1109,1109,1109,1109,0
20240318,104700,46165987,1109,1109,1109,1109,0
20240318,104600,46165987,1109,1109,1109,1109,0
20240318,104500,46165987,1109,1109,1109,1109,0
20240318,104400,46165987,1109,1109,1109,1109,0
20240318,104300,46165987,1109,1109,1109,1109,0
20240318,104200,46165987,1109,1109,1109,1109,0
20240318,104100,46165987,1109,1109,1109,1109,0
20240318,104000,46165987,1109,1109,1109,1109,278
20240318,103900,45857685,1121,1121,1121,1121,0
20240318,103800,45857685,1121,1121,1122,1119,491
20240318,103700,45307789,1122,1117,1122,1116,9455
20240318,103600,34702935,1121,1111,1121,1111,1100
20240318,103500,33475600,1111,1111,1111,1111,0
20240318,103400,33475600,1111,1107,1111,1107,2
20240318,103300,33473382,1112,1112,1112,1112,0
20240318,103200,33473382,1112,1110,1112,1110,18
20240318,103100,33453400,1111,1107,1111,1107,4743
20240318,103000,28183975,1110,1110,1110,1110,1
20240318,102900,28182865,1111,1111,1111,1111,0
20240318,102800,28182865,1111,1111,1111,1111,0
20240318,102700,28182865,1111,1111,1111,1111,291
20240318,102600,27859564,1112,1112,1112,1112,0
20240318,102500,27859564,1112,1112,1112,1112,0
20240318,102400,27859564,1112,1112,1112,1112,0
20240318,102300,27859564,1112,1112,1112,1112,0
20240318,102200,27859564,1112,1112,1112,1112,0
20240318,102100,27859564,1112,1112,1112,1112,0
20240318,102000,27859564,1112,1109,1112,1109,61
20240318,101900,27791794,1112,1112,1112,1112,130
20240318,101800,27647234,1112,1110,1112,1110,80
20240318,101700,27558340,1111,1111,1111,1111,0
20240318,101600,27558340,1111,1111,1111,1111,0
20240318,101500,27558340,1111,1111,1111,1111,0
20240318,101400,27558340,1111,1110,1111,1110,37
20240318,101300,27517251,1111,1111,1111,1111,0
20240318,101200,27517251,1111,1110,1111,1110,500
20240318,101100,26961800,1110,1110,1110,1110,1
20240318,101000,26960690,1111,1111,1111,1111,0
20240318,100900,26960690,1111,1111,1111,1111,0
20240318,100800,26960690,1111,1107,1111,1107,1000
20240318,100700,25851194,1107,1107,1107,1107,0
20240318,100600,25851194,1107,1107,1107,1107,0
20240318,100500,25851194,1107,1107,1107,1107,0
20240318,100400,25851194,1107,1107,1107,1107,1
20240318,100300,25850087,1107,1107,1107,1107,0
20240318,100200,25850087,1107,1105,1107,1105,9
20240318,100100,25840138,1105,1105,1105,1105,7
20240318,100000,25832403,1107,1107,1107,1107,200
20240318,095900,25611003,1107,1107,1107,1107,0
20240318,095800,25611003,1107,1107,1107,1107,0
20240318,095700,25611003,1107,1107,1107,1107,0
20240318,095600,25611003,1107,1107,1107,1107,0
20240318,095500,25611003,1107,1107,1107,1107,0
20240318,095400,25611003,1107,1107,1107,1107,1
20240318,095300,25609896,1105,1105,1105,1105,20
20240318,095200,25587796,1107,1107,1107,1107,0
20240318,095100,25587796,1107,1107,1107,1107,0
20240318,095000,25587796,1107,1107,1107,1107,0
20240318,094900,25587796,1107,1107,1107,1107,0
20240318,094800,25587796,1107,1107,1107,1107,0
20240318,094700,25587796,1107,1104,1107,1104,5
20240318,094600,25582264,1107,1104,1107,1104,5
20240318,094500,25576741,1107,1107,1107,1107,0
20240318,094400,25576741,1107,1107,1107,1107,0
20240318,094300,25576741,1107,1107,1107,1107,0
20240318,094200,25576741,1107,1107,1107,1107,0
20240318,094100,25576741,1107,1107,1107,1107,0
20240318,094000,25576741,1107,1107,1107,1107,0
20240318,093900,25576741,1107,1107,1107,1107,0
20240318,093800,25576741,1107,1103,1109,1102,317
20240318,093700,25227359,1110,1110,1110,1110,61
20240318,093600,25159649,1111,1110,1111,1110,129
20240318,093500,25016445,1110,1110,1110,1110,0
20240318,093400,25016445,1110,1110,1110,1110,0
20240318,093300,25016445,1110,1108,1110,1108,191
20240318,093200,24804810,1108,1108,1108,1108,90
20240318,093100,24705090,1111,1111,1111,1111,970
20240318,093000,23627420,1111,1111,1111,1111,1
20240318,092900,23626309,1112,1112,1112,1112,0
20240318,092800,23626309,1112,1112,1112,1112,0
20240318,092700,23626309,1112,1112,1112,1112,62
20240318,092600,23557365,1106,1106,1106,1106,388
20240318,092500,23128237,1122,1114,1122,1114,1000
20240318,092400,22011352,1114,1098,1114,1098,1939
20240318,092300,19866277,1106,1106,1106,1106,1
20240318,092200,19865171,1106,1106,1106,1106,0
20240318,092100,19865171,1106,1106,1106,1106,0
20240318,092000,19865171,1106,1106,1106,1106,0
20240318,091900,19865171,1106,1106,1106,1106,14
20240318,091800,19849687,1106,1103,1106,1103,520
20240318,091700,19274694,1103,1103,1103,1097,11
20240318,091600,19262615,1105,1105,1106,1105,475
20240318,091500,18737738,1106,1105,1106,1105,1566
20240318,091400,17007307,1105,1105,1105,1105,18
20240318,091300,16987417,1105,1105,1105,1105,379
20240318,091200,16568622,1105,1105,1105,1105,126
20240318,091100,16429392,1106,1105,1106,1105,3463
20240318,091000,12599789,1105,1105,1105,1105,14
20240318,090900,12584319,1105,1105,1105,1104,6
20240318,090800,12577693,1106,1106,1106,1106,34
20240318,090700,12540089,1106,1106,1106,1106,90
20240318,090600,12440549,1115,1115,1115,1115,0
20240318,090500,12440549,1115,1115,1122,1115,1216
20240318,090400,11078402,1113,1097,1113,1096,2810
20240318,090300,7975596,1096,1096,1096,1096,0
20240318,090200,7975596,1096,1096,1096,1096,1004
20240318,090100,6875212,1096,1089,1096,1089,1422
20240318,090000,5325063,1089,1085,1089,1085,2159