KissMeData/020180/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,190500,195366172,1104,1104,1104,1104,4480
20240318,190400,195366172,1104,1104,1104,1104,0
20240318,190300,195366172,1104,1104,1104,1104,0
20240318,190200,195366172,1104,1104,1104,1104,0
20240318,190100,195366172,1104,1104,1104,1104,0
20240318,190000,195366172,1104,1104,1104,1104,0
20240318,185900,195366172,1104,1104,1104,1104,0
20240318,185800,195366172,1104,1104,1104,1104,0
20240318,185700,195366172,1104,1104,1104,1104,0
20240318,185600,195366172,1104,1104,1104,1104,0
20240318,185500,195366172,1104,1104,1104,1104,0
20240318,185400,195366172,1104,1104,1104,1104,0
20240318,185300,195366172,1104,1104,1104,1104,0
20240318,185200,195366172,1104,1104,1104,1104,0
20240318,185100,195366172,1104,1104,1104,1104,0
20240318,185000,195366172,1104,1104,1104,1104,0
20240318,184900,195366172,1104,1104,1104,1104,0
20240318,184800,195366172,1104,1104,1104,1104,0
20240318,184700,195366172,1104,1104,1104,1104,0
20240318,184600,195366172,1104,1104,1104,1104,0
20240318,184500,195366172,1104,1104,1104,1104,0
20240318,184400,195366172,1104,1104,1104,1104,0
20240318,184300,195366172,1104,1104,1104,1104,0
20240318,184200,195366172,1104,1104,1104,1104,0
20240318,184100,195366172,1104,1104,1104,1104,0
20240318,184000,195366172,1104,1104,1104,1104,0
20240318,183900,195366172,1104,1104,1104,1104,0
20240318,183800,195366172,1104,1104,1104,1104,0
20240318,183700,195366172,1104,1104,1104,1104,0
20240318,183600,195366172,1104,1104,1104,1104,0
20240318,183500,195366172,1104,1104,1104,1104,4480
20240318,183400,195366172,1104,1104,1104,1104,0
20240318,183300,195366172,1104,1104,1104,1104,0
20240318,183200,195366172,1104,1104,1104,1104,0
20240318,183100,195366172,1104,1104,1104,1104,0
20240318,183000,195366172,1104,1104,1104,1104,0
20240318,182900,195366172,1104,1104,1104,1104,0
20240318,182800,195366172,1104,1104,1104,1104,0
20240318,182700,195366172,1104,1104,1104,1104,0
20240318,182600,195366172,1104,1104,1104,1104,0
20240318,182500,195366172,1104,1104,1104,1104,0
20240318,182400,195366172,1104,1104,1104,1104,0
20240318,182300,195366172,1104,1104,1104,1104,0
20240318,182200,195366172,1104,1104,1104,1104,0
20240318,182100,195366172,1104,1104,1104,1104,0
20240318,182000,195366172,1104,1104,1104,1104,0
20240318,181900,195366172,1104,1104,1104,1104,0
20240318,181800,195366172,1104,1104,1104,1104,0
20240318,181700,195366172,1104,1104,1104,1104,0
20240318,181600,195366172,1104,1104,1104,1104,0
20240318,181500,195366172,1104,1104,1104,1104,0
20240318,181400,195366172,1104,1104,1104,1104,0
20240318,181300,195366172,1104,1104,1104,1104,0
20240318,181200,195366172,1104,1104,1104,1104,0
20240318,181100,195366172,1104,1104,1104,1104,0
20240318,181000,195366172,1104,1104,1104,1104,0
20240318,180900,195366172,1104,1104,1104,1104,0
20240318,180800,195366172,1104,1104,1104,1104,0
20240318,180700,195366172,1104,1104,1104,1104,0
20240318,180600,195366172,1104,1104,1104,1104,0
20240318,180500,195366172,1104,1104,1104,1104,4480
20240318,180400,195366172,1104,1104,1104,1104,0
20240318,180300,195366172,1104,1104,1104,1104,0
20240318,180200,195366172,1104,1104,1104,1104,0
20240318,180100,195366172,1104,1104,1104,1104,0
20240318,180000,195366172,1104,1104,1104,1104,0
20240318,175900,195366172,1104,1104,1104,1104,0
20240318,175800,195366172,1104,1104,1104,1104,0
20240318,175700,195366172,1104,1104,1104,1104,0
20240318,175600,195366172,1104,1104,1104,1104,0
20240318,175500,195366172,1104,1104,1104,1104,0
20240318,175400,195366172,1104,1104,1104,1104,0
20240318,175300,195366172,1104,1104,1104,1104,0
20240318,175200,195366172,1104,1104,1104,1104,0
20240318,175100,195366172,1104,1104,1104,1104,0
20240318,175000,195366172,1104,1104,1104,1104,0
20240318,174900,195366172,1104,1104,1104,1104,0
20240318,174800,195366172,1104,1104,1104,1104,0
20240318,174700,195366172,1104,1104,1104,1104,0
20240318,174600,195366172,1104,1104,1104,1104,0
20240318,174500,195366172,1104,1104,1104,1104,0
20240318,174400,195366172,1104,1104,1104,1104,0
20240318,174300,195366172,1104,1104,1104,1104,0
20240318,174200,195366172,1104,1104,1104,1104,0
20240318,174100,195366172,1104,1104,1104,1104,0
20240318,174000,195366172,1104,1104,1104,1104,0
20240318,173900,195366172,1104,1104,1104,1104,0
20240318,173800,195366172,1104,1104,1104,1104,0
20240318,173700,195366172,1104,1104,1104,1104,0
20240318,173600,195366172,1104,1104,1104,1104,0
20240318,173500,195366172,1104,1104,1104,1104,4480
20240318,173400,195366172,1104,1104,1104,1104,0
20240318,173300,195366172,1104,1104,1104,1104,0
20240318,173200,195366172,1104,1104,1104,1104,0
20240318,173100,195366172,1104,1104,1104,1104,0
20240318,173000,195366172,1104,1104,1104,1104,0
20240318,172900,195366172,1104,1104,1104,1104,0
20240318,172800,195366172,1104,1104,1104,1104,0
20240318,172700,195366172,1104,1104,1104,1104,0
20240318,172600,195366172,1104,1104,1104,1104,0
20240318,172500,195366172,1104,1104,1104,1104,0
20240318,172400,195366172,1104,1104,1104,1104,0
20240318,172300,195366172,1104,1104,1104,1104,0
20240318,172200,195366172,1104,1104,1104,1104,0
20240318,172100,195366172,1104,1104,1104,1104,0
20240318,172000,195366172,1104,1104,1104,1104,0
20240318,171900,195366172,1104,1104,1104,1104,0
20240318,171800,195366172,1104,1104,1104,1104,0
20240318,171700,195366172,1104,1104,1104,1104,0
20240318,171600,195366172,1104,1104,1104,1104,0
20240318,171500,195366172,1104,1104,1104,1104,0
20240318,171400,195366172,1104,1104,1104,1104,0
20240318,171300,195366172,1104,1104,1104,1104,0
20240318,171200,195366172,1104,1104,1104,1104,0
20240318,171100,195366172,1104,1104,1104,1104,0
20240318,171000,195366172,1104,1104,1104,1104,0
20240318,170900,195366172,1104,1104,1104,1104,0
20240318,170800,195366172,1104,1104,1104,1104,0
20240318,170700,195366172,1104,1104,1104,1104,0
20240318,170600,195366172,1104,1104,1104,1104,0
20240318,170500,195366172,1104,1104,1104,1104,4480
20240318,170400,195366172,1104,1104,1104,1104,0
20240318,170300,195366172,1104,1104,1104,1104,0
20240318,170200,195366172,1104,1104,1104,1104,0
20240318,170100,195366172,1104,1104,1104,1104,0
20240318,170000,195366172,1104,1104,1104,1104,0
20240318,165900,195366172,1104,1104,1104,1104,0
20240318,165800,195366172,1104,1104,1104,1104,0
20240318,165700,195366172,1104,1104,1104,1104,0
20240318,165600,195366172,1104,1104,1104,1104,0
20240318,165500,195366172,1104,1104,1104,1104,0
20240318,165400,195366172,1104,1104,1104,1104,0
20240318,165300,195366172,1104,1104,1104,1104,0
20240318,165200,195366172,1104,1104,1104,1104,0
20240318,165100,195366172,1104,1104,1104,1104,0
20240318,165000,195366172,1104,1104,1104,1104,0
20240318,164900,195366172,1104,1104,1104,1104,0
20240318,164800,195366172,1104,1104,1104,1104,0
20240318,164700,195366172,1104,1104,1104,1104,0
20240318,164600,195366172,1104,1104,1104,1104,0
20240318,164500,195366172,1104,1104,1104,1104,0
20240318,164400,195366172,1104,1104,1104,1104,0
20240318,164300,195366172,1104,1104,1104,1104,0
20240318,164200,195366172,1104,1104,1104,1104,0
20240318,164100,195366172,1104,1104,1104,1104,0
20240318,164000,195366172,1104,1104,1104,1104,0
20240318,163900,195366172,1104,1104,1104,1104,0
20240318,163800,195366172,1104,1104,1104,1104,0
20240318,163700,195366172,1104,1104,1104,1104,0
20240318,163600,195366172,1104,1104,1104,1104,0
20240318,163500,195366172,1104,1104,1104,1104,4480
20240318,163400,195366172,1104,1104,1104,1104,0
20240318,163300,195366172,1104,1104,1104,1104,0
20240318,163200,195366172,1104,1104,1104,1104,0
20240318,163100,195366172,1104,1104,1104,1104,0
20240318,163000,195366172,1104,1104,1104,1104,0
20240318,162900,195366172,1104,1104,1104,1104,0
20240318,162800,195366172,1104,1104,1104,1104,0
20240318,162700,195366172,1104,1104,1104,1104,0
20240318,162600,195366172,1104,1104,1104,1104,0
20240318,162500,195366172,1104,1104,1104,1104,0
20240318,162400,195366172,1104,1104,1104,1104,0
20240318,162300,195366172,1104,1104,1104,1104,0
20240318,162200,195366172,1104,1104,1104,1104,0
20240318,162100,195366172,1104,1104,1104,1104,0
20240318,162000,195366172,1104,1104,1104,1104,0
20240318,161900,195366172,1104,1104,1104,1104,0
20240318,161800,195366172,1104,1104,1104,1104,0
20240318,161700,195366172,1104,1104,1104,1104,0
20240318,161600,195366172,1104,1104,1104,1104,0
20240318,161500,195366172,1104,1104,1104,1104,0
20240318,161400,195366172,1104,1104,1104,1104,0
20240318,161300,195366172,1104,1104,1104,1104,0
20240318,161200,195366172,1104,1104,1104,1104,0
20240318,161100,195366172,1104,1104,1104,1104,0
20240318,161000,195366172,1104,1104,1104,1104,0
20240318,160900,195366172,1104,1104,1104,1104,0
20240318,160800,195366172,1104,1104,1104,1104,0
20240318,160700,195366172,1104,1104,1104,1104,0
20240318,160600,195366172,1104,1104,1104,1104,0
20240318,160500,195366172,1104,1104,1104,1104,4480
20240318,160400,195366172,1104,1104,1104,1104,0
20240318,160300,195366172,1104,1104,1104,1104,0
20240318,160200,195366172,1104,1104,1104,1104,0
20240318,160100,195366172,1104,1104,1104,1104,0
20240318,160000,195366172,1104,1104,1104,1104,0
20240318,155900,195366172,1104,1104,1104,1104,0
20240318,155800,195366172,1104,1104,1104,1104,0
20240318,155700,195366172,1104,1104,1104,1104,0
20240318,155600,195366172,1104,1104,1104,1104,0
20240318,155500,195366172,1104,1104,1104,1104,0
20240318,155400,195366172,1104,1104,1104,1104,0
20240318,155300,195366172,1104,1104,1104,1104,0
20240318,155200,195366172,1104,1104,1104,1104,0
20240318,155100,195366172,1104,1104,1104,1104,0
20240318,155000,195366172,1104,1104,1104,1104,0
20240318,154900,195366172,1104,1104,1104,1104,0
20240318,154800,195366172,1104,1104,1104,1104,0
20240318,154700,195366172,1104,1104,1104,1104,0
20240318,154600,195366172,1104,1104,1104,1104,0
20240318,154500,195366172,1104,1104,1104,1104,0
20240318,154400,195366172,1104,1104,1104,1104,0
20240318,154300,195366172,1104,1104,1104,1104,0
20240318,154200,195366172,1104,1104,1104,1104,0
20240318,154100,195366172,1104,1104,1104,1104,0
20240318,154000,195366172,1104,1104,1104,1104,0
20240318,153900,195366172,1104,1104,1104,1104,0
20240318,153800,195366172,1104,1104,1104,1104,0
20240318,153700,195366172,1104,1104,1104,1104,0
20240318,153600,195366172,1104,1104,1104,1104,0
20240318,153500,195366172,1104,1104,1104,1104,4480
20240318,153400,195366172,1104,1104,1104,1104,0
20240318,153300,195366172,1104,1104,1104,1104,0
20240318,153200,195366172,1104,1104,1104,1104,0
20240318,153100,195366172,1104,1104,1104,1104,0
20240318,153000,195366172,1104,1104,1104,1104,4480
20240318,152900,190420252,1095,1095,1095,1095,0
20240318,152800,190420252,1095,1095,1095,1095,0
20240318,152700,190420252,1095,1095,1095,1095,0
20240318,152600,190420252,1095,1095,1095,1095,0
20240318,152500,190420252,1095,1095,1095,1095,0
20240318,152400,190420252,1095,1095,1095,1095,0
20240318,152300,190420252,1095,1095,1095,1095,0
20240318,152200,190420252,1095,1095,1095,1095,0
20240318,152100,190420252,1095,1095,1095,1095,0
20240318,152000,190420252,1095,1095,1095,1095,0
20240318,151900,190420252,1095,1091,1095,1091,2
20240318,151800,190418066,1091,1091,1091,1091,0
20240318,151700,190418066,1091,1091,1091,1091,0
20240318,151600,190418066,1091,1091,1091,1091,2691
20240318,151500,187482185,1090,1090,1091,1090,1501
20240318,151400,185845986,1090,1094,1094,1090,2938
20240318,151300,182643445,1094,1091,1094,1090,270
20240318,151200,182349005,1090,1094,1094,1090,4020
20240318,151100,177962360,1093,1093,1093,1093,0
20240318,151000,177962360,1093,1093,1093,1093,0
20240318,150900,177962360,1093,1093,1093,1093,0
20240318,150800,177962360,1093,1093,1093,1093,3
20240318,150700,177959081,1094,1094,1094,1094,0
20240318,150600,177959081,1094,1094,1094,1094,0
20240318,150500,177959081,1094,1094,1094,1094,3
20240318,150400,177955799,1095,1095,1095,1095,0
20240318,150300,177955799,1095,1095,1095,1095,0
20240318,150200,177955799,1095,1095,1095,1095,0
20240318,150100,177955799,1095,1095,1095,1095,0
20240318,150000,177955799,1095,1095,1095,1095,0
20240318,145900,177955799,1095,1095,1095,1095,0
20240318,145800,177955799,1095,1095,1095,1095,0
20240318,145700,177955799,1095,1095,1095,1095,0
20240318,145600,177955799,1095,1094,1095,1090,4041
20240318,145500,173543655,1095,1095,1095,1095,2002
20240318,145400,171351465,1093,1093,1093,1093,0
20240318,145300,171351465,1093,1093,1093,1093,0
20240318,145200,171351465,1093,1093,1093,1093,0
20240318,145100,171351465,1093,1093,1093,1093,0
20240318,145000,171351465,1093,1093,1093,1093,1
20240318,144900,171350372,1093,1093,1093,1093,45
20240318,144800,171301187,1095,1095,1095,1095,0
20240318,144700,171301187,1095,1095,1095,1095,1
20240318,144600,171300092,1091,1091,1091,1091,0
20240318,144500,171300092,1091,1091,1091,1091,0
20240318,144400,171300092,1091,1091,1091,1091,0
20240318,144300,171300092,1091,1091,1091,1091,0
20240318,144200,171300092,1091,1091,1091,1091,0
20240318,144100,171300092,1091,1091,1091,1091,0
20240318,144000,171300092,1091,1091,1091,1091,0
20240318,143900,171300092,1091,1091,1091,1091,0
20240318,143800,171300092,1091,1091,1091,1091,0
20240318,143700,171300092,1091,1091,1091,1091,0
20240318,143600,171300092,1091,1091,1091,1091,0
20240318,143500,171300092,1091,1091,1091,1091,0
20240318,143400,171300092,1091,1091,1091,1091,0
20240318,143300,171300092,1091,1091,1091,1091,0
20240318,143200,171300092,1091,1091,1091,1091,0
20240318,143100,171300092,1091,1091,1091,1091,0
20240318,143000,171300092,1091,1091,1091,1091,0
20240318,142900,171300092,1091,1092,1092,1091,300
20240318,142800,170972791,1091,1091,1091,1091,0
20240318,142700,170972791,1091,1092,1092,1091,2000
20240318,142600,168789959,1094,1094,1094,1094,1158
20240318,142500,167523107,1094,1094,1094,1094,0
20240318,142400,167523107,1094,1091,1094,1091,8843
20240318,142300,157852373,1093,1093,1093,1091,13
20240318,142200,157838168,1093,1093,1093,1091,186
20240318,142100,157634880,1092,1092,1092,1092,0
20240318,142000,157634880,1092,1091,1092,1091,102
20240318,141900,157523498,1092,1091,1092,1091,25
20240318,141800,157496199,1091,1092,1092,1091,2754
20240318,141700,154488868,1092,1092,1092,1092,0
20240318,141600,154488868,1092,1092,1092,1092,0
20240318,141500,154488868,1092,1092,1092,1092,1
20240318,141400,154487776,1092,1092,1092,1092,1
20240318,141300,154486684,1092,1093,1093,1092,996
20240318,141200,153398100,1094,1094,1094,1094,0
20240318,141100,153398100,1094,1094,1094,1094,0
20240318,141000,153398100,1094,1094,1094,1094,0
20240318,140900,153398100,1094,1094,1094,1094,0
20240318,140800,153398100,1094,1094,1094,1094,1
20240318,140700,153397006,1093,1093,1093,1093,0
20240318,140600,153397006,1093,1093,1093,1093,0
20240318,140500,153397006,1093,1093,1093,1093,0
20240318,140400,153397006,1093,1093,1093,1093,0
20240318,140300,153397006,1093,1093,1093,1093,48
20240318,140200,153344542,1093,1093,1093,1093,0
20240318,140100,153344542,1093,1093,1093,1093,0
20240318,140000,153344542,1093,1093,1093,1093,0
20240318,135900,153344542,1093,1093,1093,1093,0
20240318,135800,153344542,1093,1093,1093,1093,0
20240318,135700,153344542,1093,1093,1093,1093,0
20240318,135600,153344542,1093,1094,1094,1093,178
20240318,135500,153149978,1094,1094,1094,1094,369
20240318,135400,152746292,1095,1095,1095,1095,0
20240318,135300,152746292,1095,1095,1095,1095,0
20240318,135200,152746292,1095,1095,1095,1095,3
20240318,135100,152743007,1094,1095,1095,1094,272
20240318,135000,152445169,1095,1095,1095,1095,46
20240318,134900,152394799,1095,1094,1095,1094,232
20240318,134800,152140807,1094,1094,1094,1094,0
20240318,134700,152140807,1094,1094,1094,1094,0
20240318,134600,152140807,1094,1094,1094,1094,43
20240318,134500,152093765,1094,1094,1094,1094,0
20240318,134400,152093765,1094,1094,1094,1094,0
20240318,134300,152093765,1094,1094,1094,1094,49
20240318,134200,152040159,1093,1093,1093,1093,0
20240318,134100,152040159,1093,1093,1093,1093,0
20240318,134000,152040159,1093,1093,1093,1093,3
20240318,133900,152036880,1092,1092,1092,1092,0
20240318,133800,152036880,1092,1092,1092,1092,0
20240318,133700,152036880,1092,1092,1092,1092,0
20240318,133600,152036880,1092,1092,1092,1092,0
20240318,133500,152036880,1092,1092,1092,1092,0
20240318,133400,152036880,1092,1092,1092,1092,0
20240318,133300,152036880,1092,1092,1092,1092,0
20240318,133200,152036880,1092,1092,1092,1092,0
20240318,133100,152036880,1092,1092,1092,1092,0
20240318,133000,152036880,1092,1092,1092,1092,3
20240318,132900,152033604,1092,1092,1092,1092,5100
20240318,132800,146464404,1095,1095,1095,1095,320
20240318,132700,146114004,1094,1094,1094,1094,47
20240318,132600,146062586,1093,1093,1093,1093,0
20240318,132500,146062586,1093,1093,1093,1093,152
20240318,132400,145896450,1093,1093,1093,1093,0
20240318,132300,145896450,1093,1093,1093,1093,150
20240318,132200,145732500,1093,1093,1093,1093,1010
20240318,132100,144628570,1093,1093,1093,1093,0
20240318,132000,144628570,1093,1093,1093,1093,0
20240318,131900,144628570,1093,1093,1093,1093,0
20240318,131800,144628570,1093,1093,1093,1093,2
20240318,131700,144626384,1092,1092,1092,1092,1317
20240318,131600,143188220,1093,1093,1093,1093,1317
20240318,131500,141748739,1093,1093,1093,1093,0
20240318,131400,141748739,1093,1093,1093,1093,0
20240318,131300,141748739,1093,1093,1093,1093,11003
20240318,131200,129722460,1093,1093,1093,1093,909
20240318,131100,128728923,1093,1093,1093,1093,0
20240318,131000,128728923,1093,1093,1093,1093,0
20240318,130900,128728923,1093,1093,1093,1093,30
20240318,130800,128696133,1095,1095,1095,1095,0
20240318,130700,128696133,1095,1095,1095,1095,0
20240318,130600,128696133,1095,1095,1095,1095,91
20240318,130500,128596488,1094,1094,1094,1094,0
20240318,130400,128596488,1094,1094,1094,1094,0
20240318,130300,128596488,1094,1094,1094,1094,0
20240318,130200,128596488,1094,1094,1094,1094,0
20240318,130100,128596488,1094,1094,1094,1094,0
20240318,130000,128596488,1094,1094,1094,1094,0
20240318,125900,128596488,1094,1094,1094,1094,0
20240318,125800,128596488,1094,1094,1094,1094,1
20240318,125700,128595394,1093,1094,1094,1093,5010
20240318,125600,123119454,1093,1093,1093,1093,0
20240318,125500,123119454,1093,1093,1093,1093,0
20240318,125400,123119454,1093,1093,1093,1093,150
20240318,125300,122955504,1093,1093,1093,1093,0
20240318,125200,122955504,1093,1093,1093,1093,1
20240318,125100,122954411,1092,1095,1095,1092,2663
20240318,125000,120044021,1098,1098,1098,1098,0
20240318,124900,120044021,1098,1098,1098,1098,0
20240318,124800,120044021,1098,1098,1098,1098,0
20240318,124700,120044021,1098,1098,1098,1098,0
20240318,124600,120044021,1098,1098,1098,1098,1
20240318,124500,120042923,1099,1099,1099,1099,0
20240318,124400,120042923,1099,1099,1099,1099,0
20240318,124300,120042923,1099,1099,1099,1099,0
20240318,124200,120042923,1099,1099,1099,1099,0
20240318,124100,120042923,1099,1099,1099,1099,0
20240318,124000,120042923,1099,1099,1099,1099,0
20240318,123900,120042923,1099,1099,1099,1099,0
20240318,123800,120042923,1099,1099,1099,1099,0
20240318,123700,120042923,1099,1099,1099,1099,0
20240318,123600,120042923,1099,1098,1099,1098,25
20240318,123500,120015468,1097,1097,1097,1097,0
20240318,123400,120015468,1097,1097,1097,1097,0
20240318,123300,120015468,1097,1097,1097,1097,0
20240318,123200,120015468,1097,1097,1097,1097,0
20240318,123100,120015468,1097,1097,1097,1097,0
20240318,123000,120015468,1097,1097,1097,1097,7
20240318,122900,120007789,1097,1097,1097,1097,0
20240318,122800,120007789,1097,1097,1097,1097,981
20240318,122700,118931632,1095,1095,1095,1095,0
20240318,122600,118931632,1095,1095,1095,1095,1
20240318,122500,118930537,1095,1095,1095,1095,1
20240318,122400,118929442,1095,1095,1095,1095,167
20240318,122300,118746577,1095,1095,1095,1095,0
20240318,122200,118746577,1095,1095,1095,1095,1
20240318,122100,118745482,1095,1095,1095,1095,0
20240318,122000,118745482,1095,1095,1095,1095,1
20240318,121900,118744387,1094,1094,1094,1094,0
20240318,121800,118744387,1094,1094,1094,1094,0
20240318,121700,118744387,1094,1094,1094,1094,0
20240318,121600,118744387,1094,1094,1094,1094,0
20240318,121500,118744387,1094,1094,1094,1094,1
20240318,121400,118743293,1093,1094,1094,1093,3700
20240318,121300,114699076,1094,1094,1094,1094,0
20240318,121200,114699076,1094,1094,1094,1094,1
20240318,121100,114697982,1094,1094,1094,1094,0
20240318,121000,114697982,1094,1095,1095,1094,2000
20240318,120900,112509064,1095,1095,1095,1095,1
20240318,120800,112507969,1095,1097,1097,1095,44
20240318,120700,112459703,1097,1097,1097,1097,0
20240318,120600,112459703,1097,1097,1097,1097,0
20240318,120500,112459703,1097,1097,1097,1097,0
20240318,120400,112459703,1097,1097,1097,1097,0
20240318,120300,112459703,1097,1097,1097,1097,0
20240318,120200,112459703,1097,1097,1097,1097,0
20240318,120100,112459703,1097,1097,1097,1097,0
20240318,120000,112459703,1097,1097,1097,1097,0
20240318,115900,112459703,1097,1097,1097,1097,0
20240318,115800,112459703,1097,1097,1097,1097,0
20240318,115700,112459703,1097,1097,1097,1097,0
20240318,115600,112459703,1097,1094,1097,1092,10010
20240318,115500,101525669,1094,1094,1094,1094,0
20240318,115400,101525669,1094,1094,1094,1094,113
20240318,115300,101402047,1096,1096,1096,1096,100
20240318,115200,101292447,1094,1094,1094,1094,0
20240318,115100,101292447,1094,1094,1094,1094,0
20240318,115000,101292447,1094,1094,1094,1094,100
20240318,114900,101183047,1094,1095,1095,1094,31
20240318,114800,101149103,1094,1094,1094,1094,0
20240318,114700,101149103,1094,1094,1094,1094,0
20240318,114600,101149103,1094,1094,1094,1094,0
20240318,114500,101149103,1094,1094,1094,1094,0
20240318,114400,101149103,1094,1094,1094,1094,0
20240318,114300,101149103,1094,1094,1094,1094,0
20240318,114200,101149103,1094,1094,1094,1094,0
20240318,114100,101149103,1094,1094,1094,1094,0
20240318,114000,101149103,1094,1094,1094,1094,8
20240318,113900,101140351,1094,1094,1094,1094,0
20240318,113800,101140351,1094,1095,1095,1094,1101
20240318,113700,99934757,1095,1095,1095,1095,0
20240318,113600,99934757,1095,1095,1095,1095,0
20240318,113500,99934757,1095,1095,1095,1095,0
20240318,113400,99934757,1095,1095,1095,1095,0
20240318,113300,99934757,1095,1095,1095,1095,0
20240318,113200,99934757,1095,1095,1095,1095,0
20240318,113100,99934757,1095,1095,1095,1095,0
20240318,113000,99934757,1095,1095,1095,1095,0
20240318,112900,99934757,1095,1095,1095,1095,0
20240318,112800,99934757,1095,1095,1095,1095,0
20240318,112700,99934757,1095,1095,1095,1095,0
20240318,112600,99934757,1095,1095,1095,1095,0
20240318,112500,99934757,1095,1095,1095,1095,0
20240318,112400,99934757,1095,1095,1095,1095,0
20240318,112300,99934757,1095,1095,1095,1095,0
20240318,112200,99934757,1095,1095,1095,1095,918
20240318,112100,98929547,1095,1095,1095,1095,1
20240318,112000,98928452,1096,1096,1096,1096,0
20240318,111900,98928452,1096,1096,1096,1096,0
20240318,111800,98928452,1096,1096,1096,1096,100
20240318,111700,98818852,1093,1093,1093,1093,0
20240318,111600,98818852,1093,1093,1093,1093,50
20240318,111500,98764202,1093,1093,1093,1093,0
20240318,111400,98764202,1093,1093,1093,1093,37
20240318,111300,98723761,1093,1097,1097,1093,1018
20240318,111200,97610091,1094,1094,1094,1094,0
20240318,111100,97610091,1094,1094,1094,1094,0
20240318,111000,97610091,1094,1094,1094,1094,0
20240318,110900,97610091,1094,1094,1094,1094,0
20240318,110800,97610091,1094,1094,1094,1094,0
20240318,110700,97610091,1094,1094,1094,1094,0
20240318,110600,97610091,1094,1094,1094,1094,0
20240318,110500,97610091,1094,1094,1094,1094,0
20240318,110400,97610091,1094,1094,1094,1094,0
20240318,110300,97610091,1094,1094,1094,1094,0
20240318,110200,97610091,1094,1094,1094,1094,2
20240318,110100,97607903,1094,1094,1094,1094,10
20240318,110000,97596963,1094,1094,1094,1094,50
20240318,105900,97542263,1094,1094,1095,1094,224
20240318,105800,97297020,1094,1095,1095,1094,795
20240318,105700,96426523,1096,1096,1096,1096,0
20240318,105600,96426523,1096,1096,1096,1096,0
20240318,105500,96426523,1096,1096,1096,1096,1
20240318,105400,96425427,1095,1095,1095,1095,3
20240318,105300,96422142,1096,1096,1096,1096,10
20240318,105200,96411182,1095,1095,1095,1095,0
20240318,105100,96411182,1095,1095,1095,1095,0
20240318,105000,96411182,1095,1095,1095,1095,0
20240318,104900,96411182,1095,1095,1095,1095,3
20240318,104800,96407897,1096,1096,1096,1096,0
20240318,104700,96407897,1096,1096,1096,1096,0
20240318,104600,96407897,1096,1096,1096,1096,1
20240318,104500,96406801,1097,1097,1097,1097,0
20240318,104400,96406801,1097,1097,1097,1097,0
20240318,104300,96406801,1097,1097,1097,1097,0
20240318,104200,96406801,1097,1097,1097,1097,5
20240318,104100,96401316,1093,1093,1093,1093,0
20240318,104000,96401316,1093,1095,1095,1093,10003
20240318,103900,85465918,1095,1095,1095,1095,103
20240318,103800,85353133,1097,1097,1097,1097,0
20240318,103700,85353133,1097,1097,1097,1097,0
20240318,103600,85353133,1097,1097,1097,1097,0
20240318,103500,85353133,1097,1097,1097,1097,0
20240318,103400,85353133,1097,1097,1097,1097,10
20240318,103300,85342163,1098,1098,1098,1098,0
20240318,103200,85342163,1098,1098,1098,1098,0
20240318,103100,85342163,1098,1098,1098,1098,3
20240318,103000,85338869,1098,1097,1099,1097,162
20240318,102900,85160999,1098,1094,1098,1094,239
20240318,102800,84898933,1099,1099,1099,1099,0
20240318,102700,84898933,1099,1099,1099,1099,1
20240318,102600,84897834,1095,1095,1095,1095,1
20240318,102500,84896739,1094,1094,1094,1094,0
20240318,102400,84896739,1094,1096,1096,1094,789
20240318,102300,84033263,1096,1096,1096,1096,0
20240318,102200,84033263,1096,1096,1096,1096,1
20240318,102100,84032167,1099,1099,1099,1099,0
20240318,102000,84032167,1099,1099,1099,1099,0
20240318,101900,84032167,1099,1099,1099,1099,300
20240318,101800,83702467,1099,1099,1099,1099,0
20240318,101700,83702467,1099,1099,1099,1099,0
20240318,101600,83702467,1099,1099,1099,1099,1
20240318,101500,83701368,1099,1099,1099,1099,0
20240318,101400,83701368,1099,1099,1099,1099,0
20240318,101300,83701368,1099,1099,1099,1099,5
20240318,101200,83695873,1099,1099,1099,1099,10
20240318,101100,83684883,1099,1099,1099,1099,0
20240318,101000,83684883,1099,1099,1099,1099,0
20240318,100900,83684883,1099,1099,1099,1099,0
20240318,100800,83684883,1099,1099,1099,1099,0
20240318,100700,83684883,1099,1099,1099,1099,1
20240318,100600,83683784,1102,1099,1102,1099,1211
20240318,100500,82352877,1099,1099,1099,1099,1
20240318,100400,82351778,1099,1099,1099,1099,0
20240318,100300,82351778,1099,1099,1099,1099,0
20240318,100200,82351778,1099,1098,1099,1098,106
20240318,100100,82235302,1099,1098,1099,1098,301
20240318,100000,81904505,1099,1095,1099,1095,1652
20240318,095900,80094780,1095,1095,1095,1095,1200
20240318,095800,78780780,1092,1092,1092,1092,0
20240318,095700,78780780,1092,1092,1092,1092,0
20240318,095600,78780780,1092,1095,1095,1092,955
20240318,095500,77737715,1092,1094,1094,1092,5000
20240318,095400,72276404,1093,1093,1093,1093,0
20240318,095300,72276404,1093,1093,1093,1093,0
20240318,095200,72276404,1093,1099,1099,1093,4482
20240318,095100,67355217,1098,1098,1098,1098,529
20240318,095000,66774375,1098,1098,1098,1098,0
20240318,094900,66774375,1098,1098,1098,1098,1
20240318,094800,66773277,1090,1101,1101,1090,20885
20240318,094700,43931173,1101,1101,1101,1101,1
20240318,094600,43930072,1102,1102,1102,1102,34
20240318,094500,43892604,1102,1102,1102,1102,866
20240318,094400,42938272,1102,1102,1102,1102,8
20240318,094300,42929456,1103,1102,1103,1102,13
20240318,094200,42915125,1103,1102,1103,1102,203
20240318,094100,42691219,1103,1103,1103,1103,28
20240318,094000,42660335,1102,1102,1103,1102,65
20240318,093900,42588685,1102,1102,1103,1102,57
20240318,093800,42525850,1103,1103,1103,1103,1
20240318,093700,42524747,1103,1101,1103,1101,7
20240318,093600,42517038,1103,1101,1103,1101,8
20240318,093500,42508226,1101,1101,1103,1101,171
20240318,093400,42319953,1101,1101,1103,1101,12
20240318,093300,42306739,1102,1102,1102,1101,32
20240318,093200,42271476,1102,1102,1102,1102,2
20240318,093100,42269272,1102,1100,1102,1100,6
20240318,093000,42262670,1103,1103,1103,1103,1
20240318,092900,42261567,1103,1103,1103,1103,1
20240318,092800,42260464,1101,1101,1103,1100,1037
20240318,092700,41119543,1101,1100,1101,1100,147
20240318,092600,40957746,1101,1100,1101,1100,53
20240318,092500,40899445,1101,1101,1101,1101,1
20240318,092400,40898344,1101,1103,1103,1100,5
20240318,092300,40892839,1103,1103,1103,1103,1
20240318,092200,40891736,1103,1103,1103,1103,101
20240318,092100,40780333,1103,1103,1103,1103,1
20240318,092000,40779230,1103,1103,1103,1103,2
20240318,091900,40777024,1103,1103,1103,1103,1
20240318,091800,40775921,1103,1103,1103,1103,1
20240318,091700,40774818,1103,1103,1103,1103,1
20240318,091600,40773715,1103,1103,1103,1103,2
20240318,091500,40771509,1099,1105,1105,1099,10001
20240318,091400,29779501,1100,1105,1105,1100,12678
20240318,091300,15819200,1105,1105,1105,1105,1279
20240318,091200,14405905,1105,1105,1105,1105,2
20240318,091100,14403695,1105,1105,1105,1105,1
20240318,091000,14402590,1105,1105,1105,1105,1
20240318,090900,14401485,1104,1104,1105,1104,7266
20240318,090800,6377657,1104,1104,1104,1104,2
20240318,090700,6375449,1102,1103,1105,1102,3044
20240318,090600,3013308,1103,1100,1103,1100,35
20240318,090500,2974805,1104,1100,1104,1100,15
20240318,090400,2958301,1102,1102,1102,1100,702
20240318,090300,2185833,1102,1105,1105,1102,23
20240318,090200,2160484,1105,1105,1105,1105,1
20240318,090100,2159379,1105,1106,1106,1101,715
20240318,090000,1370830,1111,1110,1111,1107,1235