KissMeData/097780/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200400,50576626,1023,1023,1023,1023,2167
20240318,200300,50576626,1023,1023,1023,1023,0
20240318,200200,50576626,1023,1023,1023,1023,0
20240318,200100,50576626,1023,1023,1023,1023,0
20240318,200000,50576626,1023,1023,1023,1023,0
20240318,195900,50576626,1023,1023,1023,1023,0
20240318,195800,50576626,1023,1023,1023,1023,0
20240318,195700,50576626,1023,1023,1023,1023,0
20240318,195600,50576626,1023,1023,1023,1023,0
20240318,195500,50576626,1023,1023,1023,1023,0
20240318,195400,50576626,1023,1023,1023,1023,0
20240318,195300,50576626,1023,1023,1023,1023,0
20240318,195200,50576626,1023,1023,1023,1023,0
20240318,195100,50576626,1023,1023,1023,1023,0
20240318,195000,50576626,1023,1023,1023,1023,0
20240318,194900,50576626,1023,1023,1023,1023,0
20240318,194800,50576626,1023,1023,1023,1023,0
20240318,194700,50576626,1023,1023,1023,1023,0
20240318,194600,50576626,1023,1023,1023,1023,0
20240318,194500,50576626,1023,1023,1023,1023,0
20240318,194400,50576626,1023,1023,1023,1023,0
20240318,194300,50576626,1023,1023,1023,1023,0
20240318,194200,50576626,1023,1023,1023,1023,0
20240318,194100,50576626,1023,1023,1023,1023,0
20240318,194000,50576626,1023,1023,1023,1023,0
20240318,193900,50576626,1023,1023,1023,1023,0
20240318,193800,50576626,1023,1023,1023,1023,0
20240318,193700,50576626,1023,1023,1023,1023,0
20240318,193600,50576626,1023,1023,1023,1023,0
20240318,193500,50576626,1023,1023,1023,1023,0
20240318,193400,50576626,1023,1023,1023,1023,2167
20240318,193300,50576626,1023,1023,1023,1023,0
20240318,193200,50576626,1023,1023,1023,1023,0
20240318,193100,50576626,1023,1023,1023,1023,0
20240318,193000,50576626,1023,1023,1023,1023,0
20240318,192900,50576626,1023,1023,1023,1023,0
20240318,192800,50576626,1023,1023,1023,1023,0
20240318,192700,50576626,1023,1023,1023,1023,0
20240318,192600,50576626,1023,1023,1023,1023,0
20240318,192500,50576626,1023,1023,1023,1023,0
20240318,192400,50576626,1023,1023,1023,1023,0
20240318,192300,50576626,1023,1023,1023,1023,0
20240318,192200,50576626,1023,1023,1023,1023,0
20240318,192100,50576626,1023,1023,1023,1023,0
20240318,192000,50576626,1023,1023,1023,1023,0
20240318,191900,50576626,1023,1023,1023,1023,0
20240318,191800,50576626,1023,1023,1023,1023,0
20240318,191700,50576626,1023,1023,1023,1023,0
20240318,191600,50576626,1023,1023,1023,1023,0
20240318,191500,50576626,1023,1023,1023,1023,0
20240318,191400,50576626,1023,1023,1023,1023,0
20240318,191300,50576626,1023,1023,1023,1023,0
20240318,191200,50576626,1023,1023,1023,1023,0
20240318,191100,50576626,1023,1023,1023,1023,0
20240318,191000,50576626,1023,1023,1023,1023,0
20240318,190900,50576626,1023,1023,1023,1023,0
20240318,190800,50576626,1023,1023,1023,1023,0
20240318,190700,50576626,1023,1023,1023,1023,0
20240318,190600,50576626,1023,1023,1023,1023,0
20240318,190500,50576626,1023,1023,1023,1023,0
20240318,190400,50576626,1023,1023,1023,1023,2167
20240318,190300,50576626,1023,1023,1023,1023,0
20240318,190200,50576626,1023,1023,1023,1023,0
20240318,190100,50576626,1023,1023,1023,1023,0
20240318,190000,50576626,1023,1023,1023,1023,0
20240318,185900,50576626,1023,1023,1023,1023,0
20240318,185800,50576626,1023,1023,1023,1023,0
20240318,185700,50576626,1023,1023,1023,1023,0
20240318,185600,50576626,1023,1023,1023,1023,0
20240318,185500,50576626,1023,1023,1023,1023,0
20240318,185400,50576626,1023,1023,1023,1023,0
20240318,185300,50576626,1023,1023,1023,1023,0
20240318,185200,50576626,1023,1023,1023,1023,0
20240318,185100,50576626,1023,1023,1023,1023,0
20240318,185000,50576626,1023,1023,1023,1023,0
20240318,184900,50576626,1023,1023,1023,1023,0
20240318,184800,50576626,1023,1023,1023,1023,0
20240318,184700,50576626,1023,1023,1023,1023,0
20240318,184600,50576626,1023,1023,1023,1023,0
20240318,184500,50576626,1023,1023,1023,1023,0
20240318,184400,50576626,1023,1023,1023,1023,0
20240318,184300,50576626,1023,1023,1023,1023,0
20240318,184200,50576626,1023,1023,1023,1023,0
20240318,184100,50576626,1023,1023,1023,1023,0
20240318,184000,50576626,1023,1023,1023,1023,0
20240318,183900,50576626,1023,1023,1023,1023,0
20240318,183800,50576626,1023,1023,1023,1023,0
20240318,183700,50576626,1023,1023,1023,1023,0
20240318,183600,50576626,1023,1023,1023,1023,0
20240318,183500,50576626,1023,1023,1023,1023,0
20240318,183400,50576626,1023,1023,1023,1023,2167
20240318,183300,50576626,1023,1023,1023,1023,0
20240318,183200,50576626,1023,1023,1023,1023,0
20240318,183100,50576626,1023,1023,1023,1023,0
20240318,183000,50576626,1023,1023,1023,1023,0
20240318,182900,50576626,1023,1023,1023,1023,0
20240318,182800,50576626,1023,1023,1023,1023,0
20240318,182700,50576626,1023,1023,1023,1023,0
20240318,182600,50576626,1023,1023,1023,1023,0
20240318,182500,50576626,1023,1023,1023,1023,0
20240318,182400,50576626,1023,1023,1023,1023,0
20240318,182300,50576626,1023,1023,1023,1023,0
20240318,182200,50576626,1023,1023,1023,1023,0
20240318,182100,50576626,1023,1023,1023,1023,0
20240318,182000,50576626,1023,1023,1023,1023,0
20240318,181900,50576626,1023,1023,1023,1023,0
20240318,181800,50576626,1023,1023,1023,1023,0
20240318,181700,50576626,1023,1023,1023,1023,0
20240318,181600,50576626,1023,1023,1023,1023,0
20240318,181500,50576626,1023,1023,1023,1023,0
20240318,181400,50576626,1023,1023,1023,1023,0
20240318,181300,50576626,1023,1023,1023,1023,0
20240318,181200,50576626,1023,1023,1023,1023,0
20240318,181100,50576626,1023,1023,1023,1023,0
20240318,181000,50576626,1023,1023,1023,1023,0
20240318,180900,50576626,1023,1023,1023,1023,0
20240318,180800,50576626,1023,1023,1023,1023,0
20240318,180700,50576626,1023,1023,1023,1023,0
20240318,180600,50576626,1023,1023,1023,1023,0
20240318,180500,50576626,1023,1023,1023,1023,0
20240318,180400,50576626,1023,1023,1023,1023,2167
20240318,180300,50576626,1023,1023,1023,1023,0
20240318,180200,50576626,1023,1023,1023,1023,0
20240318,180100,50576626,1023,1023,1023,1023,0
20240318,180000,50576626,1023,1023,1023,1023,0
20240318,175900,50576626,1023,1023,1023,1023,0
20240318,175800,50576626,1023,1023,1023,1023,0
20240318,175700,50576626,1023,1023,1023,1023,0
20240318,175600,50576626,1023,1023,1023,1023,0
20240318,175500,50576626,1023,1023,1023,1023,0
20240318,175400,50576626,1023,1023,1023,1023,0
20240318,175300,50576626,1023,1023,1023,1023,0
20240318,175200,50576626,1023,1023,1023,1023,0
20240318,175100,50576626,1023,1023,1023,1023,0
20240318,175000,50576626,1023,1023,1023,1023,0
20240318,174900,50576626,1023,1023,1023,1023,0
20240318,174800,50576626,1023,1023,1023,1023,0
20240318,174700,50576626,1023,1023,1023,1023,0
20240318,174600,50576626,1023,1023,1023,1023,0
20240318,174500,50576626,1023,1023,1023,1023,0
20240318,174400,50576626,1023,1023,1023,1023,0
20240318,174300,50576626,1023,1023,1023,1023,0
20240318,174200,50576626,1023,1023,1023,1023,0
20240318,174100,50576626,1023,1023,1023,1023,0
20240318,174000,50576626,1023,1023,1023,1023,0
20240318,173900,50576626,1023,1023,1023,1023,0
20240318,173800,50576626,1023,1023,1023,1023,0
20240318,173700,50576626,1023,1023,1023,1023,0
20240318,173600,50576626,1023,1023,1023,1023,0
20240318,173500,50576626,1023,1023,1023,1023,0
20240318,173400,50576626,1023,1023,1023,1023,2167
20240318,173300,50576626,1023,1023,1023,1023,0
20240318,173200,50576626,1023,1023,1023,1023,0
20240318,173100,50576626,1023,1023,1023,1023,0
20240318,173000,50576626,1023,1023,1023,1023,0
20240318,172900,50576626,1023,1023,1023,1023,0
20240318,172800,50576626,1023,1023,1023,1023,0
20240318,172700,50576626,1023,1023,1023,1023,0
20240318,172600,50576626,1023,1023,1023,1023,0
20240318,172500,50576626,1023,1023,1023,1023,0
20240318,172400,50576626,1023,1023,1023,1023,0
20240318,172300,50576626,1023,1023,1023,1023,0
20240318,172200,50576626,1023,1023,1023,1023,0
20240318,172100,50576626,1023,1023,1023,1023,0
20240318,172000,50576626,1023,1023,1023,1023,0
20240318,171900,50576626,1023,1023,1023,1023,0
20240318,171800,50576626,1023,1023,1023,1023,0
20240318,171700,50576626,1023,1023,1023,1023,0
20240318,171600,50576626,1023,1023,1023,1023,0
20240318,171500,50576626,1023,1023,1023,1023,0
20240318,171400,50576626,1023,1023,1023,1023,0
20240318,171300,50576626,1023,1023,1023,1023,0
20240318,171200,50576626,1023,1023,1023,1023,0
20240318,171100,50576626,1023,1023,1023,1023,0
20240318,171000,50576626,1023,1023,1023,1023,0
20240318,170900,50576626,1023,1023,1023,1023,0
20240318,170800,50576626,1023,1023,1023,1023,0
20240318,170700,50576626,1023,1023,1023,1023,0
20240318,170600,50576626,1023,1023,1023,1023,0
20240318,170500,50576626,1023,1023,1023,1023,0
20240318,170400,50576626,1023,1023,1023,1023,2167
20240318,170300,50576626,1023,1023,1023,1023,0
20240318,170200,50576626,1023,1023,1023,1023,0
20240318,170100,50576626,1023,1023,1023,1023,0
20240318,170000,50576626,1023,1023,1023,1023,0
20240318,165900,50576626,1023,1023,1023,1023,0
20240318,165800,50576626,1023,1023,1023,1023,0
20240318,165700,50576626,1023,1023,1023,1023,0
20240318,165600,50576626,1023,1023,1023,1023,0
20240318,165500,50576626,1023,1023,1023,1023,0
20240318,165400,50576626,1023,1023,1023,1023,0
20240318,165300,50576626,1023,1023,1023,1023,0
20240318,165200,50576626,1023,1023,1023,1023,0
20240318,165100,50576626,1023,1023,1023,1023,0
20240318,165000,50576626,1023,1023,1023,1023,0
20240318,164900,50576626,1023,1023,1023,1023,0
20240318,164800,50576626,1023,1023,1023,1023,0
20240318,164700,50576626,1023,1023,1023,1023,0
20240318,164600,50576626,1023,1023,1023,1023,0
20240318,164500,50576626,1023,1023,1023,1023,0
20240318,164400,50576626,1023,1023,1023,1023,0
20240318,164300,50576626,1023,1023,1023,1023,0
20240318,164200,50576626,1023,1023,1023,1023,0
20240318,164100,50576626,1023,1023,1023,1023,0
20240318,164000,50576626,1023,1023,1023,1023,0
20240318,163900,50576626,1023,1023,1023,1023,0
20240318,163800,50576626,1023,1023,1023,1023,0
20240318,163700,50576626,1023,1023,1023,1023,0
20240318,163600,50576626,1023,1023,1023,1023,0
20240318,163500,50576626,1023,1023,1023,1023,0
20240318,163400,50576626,1023,1023,1023,1023,2167
20240318,163300,50576626,1023,1023,1023,1023,0
20240318,163200,50576626,1023,1023,1023,1023,0
20240318,163100,50576626,1023,1023,1023,1023,0
20240318,163000,50576626,1023,1023,1023,1023,0
20240318,162900,50576626,1023,1023,1023,1023,0
20240318,162800,50576626,1023,1023,1023,1023,0
20240318,162700,50576626,1023,1023,1023,1023,0
20240318,162600,50576626,1023,1023,1023,1023,0
20240318,162500,50576626,1023,1023,1023,1023,0
20240318,162400,50576626,1023,1023,1023,1023,0
20240318,162300,50576626,1023,1023,1023,1023,0
20240318,162200,50576626,1023,1023,1023,1023,0
20240318,162100,50576626,1023,1023,1023,1023,0
20240318,162000,50576626,1023,1023,1023,1023,0
20240318,161900,50576626,1023,1023,1023,1023,0
20240318,161800,50576626,1023,1023,1023,1023,0
20240318,161700,50576626,1023,1023,1023,1023,0
20240318,161600,50576626,1023,1023,1023,1023,0
20240318,161500,50576626,1023,1023,1023,1023,0
20240318,161400,50576626,1023,1023,1023,1023,0
20240318,161300,50576626,1023,1023,1023,1023,0
20240318,161200,50576626,1023,1023,1023,1023,0
20240318,161100,50576626,1023,1023,1023,1023,0
20240318,161000,50576626,1023,1023,1023,1023,0
20240318,160900,50576626,1023,1023,1023,1023,0
20240318,160800,50576626,1023,1023,1023,1023,0
20240318,160700,50576626,1023,1023,1023,1023,0
20240318,160600,50576626,1023,1023,1023,1023,0
20240318,160500,50576626,1023,1023,1023,1023,0
20240318,160400,50576626,1023,1023,1023,1023,2167
20240318,160300,50576626,1023,1023,1023,1023,0
20240318,160200,50576626,1023,1023,1023,1023,0
20240318,160100,50576626,1023,1023,1023,1023,0
20240318,160000,50576626,1023,1023,1023,1023,0
20240318,155900,50576626,1023,1023,1023,1023,0
20240318,155800,50576626,1023,1023,1023,1023,0
20240318,155700,50576626,1023,1023,1023,1023,0
20240318,155600,50576626,1023,1023,1023,1023,0
20240318,155500,50576626,1023,1023,1023,1023,0
20240318,155400,50576626,1023,1023,1023,1023,0
20240318,155300,50576626,1023,1023,1023,1023,0
20240318,155200,50576626,1023,1023,1023,1023,0
20240318,155100,50576626,1023,1023,1023,1023,0
20240318,155000,50576626,1023,1023,1023,1023,0
20240318,154900,50576626,1023,1023,1023,1023,0
20240318,154800,50576626,1023,1023,1023,1023,0
20240318,154700,50576626,1023,1023,1023,1023,0
20240318,154600,50576626,1023,1023,1023,1023,0
20240318,154500,50576626,1023,1023,1023,1023,0
20240318,154400,50576626,1023,1023,1023,1023,0
20240318,154300,50576626,1023,1023,1023,1023,0
20240318,154200,50576626,1023,1023,1023,1023,0
20240318,154100,50576626,1023,1023,1023,1023,0
20240318,154000,50576626,1023,1023,1023,1023,0
20240318,153900,50576626,1023,1023,1023,1023,0
20240318,153800,50576626,1023,1023,1023,1023,0
20240318,153700,50576626,1023,1023,1023,1023,0
20240318,153600,50576626,1023,1023,1023,1023,0
20240318,153500,50576626,1023,1023,1023,1023,0
20240318,153400,50576626,1023,1023,1023,1023,2167
20240318,153300,50576626,1023,1023,1023,1023,0
20240318,153200,50576626,1023,1023,1023,1023,0
20240318,153100,50576626,1023,1023,1023,1023,0
20240318,153000,50576626,1023,1023,1023,1023,2167
20240318,152900,48359785,1024,1024,1024,1024,0
20240318,152800,48359785,1024,1024,1024,1024,0
20240318,152700,48359785,1024,1024,1024,1024,0
20240318,152600,48359785,1024,1024,1024,1024,0
20240318,152500,48359785,1024,1024,1024,1024,0
20240318,152400,48359785,1024,1024,1024,1024,0
20240318,152300,48359785,1024,1024,1024,1024,0
20240318,152200,48359785,1024,1024,1024,1024,0
20240318,152100,48359785,1024,1024,1024,1024,0
20240318,152000,48359785,1024,1024,1024,1024,0
20240318,151900,48359785,1024,1027,1027,1024,2
20240318,151800,48357734,1028,1028,1028,1028,0
20240318,151700,48357734,1028,1027,1028,1027,34
20240318,151600,48322814,1027,1027,1027,1027,1
20240318,151500,48321787,1028,1028,1028,1028,0
20240318,151400,48321787,1028,1028,1028,1028,0
20240318,151300,48321787,1028,1028,1028,1028,0
20240318,151200,48321787,1028,1028,1028,1028,0
20240318,151100,48321787,1028,1028,1028,1028,0
20240318,151000,48321787,1028,1028,1028,1028,0
20240318,150900,48321787,1028,1028,1028,1028,10
20240318,150800,48311507,1028,1023,1028,1023,891
20240318,150700,47399949,1028,1028,1028,1028,0
20240318,150600,47399949,1028,1027,1028,1027,287
20240318,150500,47104916,1028,1027,1028,1027,4
20240318,150400,47100807,1027,1027,1027,1027,98
20240318,150300,47000161,1028,1028,1028,1028,0
20240318,150200,47000161,1028,1028,1028,1028,0
20240318,150100,47000161,1028,1028,1028,1028,115
20240318,150000,46881941,1028,1028,1028,1028,0
20240318,145900,46881941,1028,1028,1028,1028,0
20240318,145800,46881941,1028,1028,1028,1028,1
20240318,145700,46880913,1023,1023,1023,1023,0
20240318,145600,46880913,1023,1024,1024,1023,2
20240318,145500,46878866,1028,1024,1028,1024,977
20240318,145400,45876303,1024,1024,1024,1024,0
20240318,145300,45876303,1024,1024,1024,1024,0
20240318,145200,45876303,1024,1024,1024,1024,1
20240318,145100,45875279,1023,1023,1023,1023,89
20240318,145000,45784232,1024,1024,1024,1024,1
20240318,144900,45783208,1023,1023,1023,1023,252
20240318,144800,45525412,1023,1023,1023,1023,634
20240318,144700,44876830,1024,1024,1024,1024,11
20240318,144600,44865566,1024,1024,1024,1024,76
20240318,144500,44787742,1024,1024,1024,1024,0
20240318,144400,44787742,1024,1024,1024,1024,5
20240318,144300,44782622,1024,1024,1024,1024,8
20240318,144200,44774430,1025,1025,1025,1025,10
20240318,144100,44764180,1025,1024,1025,1024,81
20240318,144000,44681235,1024,1024,1024,1024,0
20240318,143900,44681235,1024,1024,1024,1024,10
20240318,143800,44670995,1023,1023,1023,1023,0
20240318,143700,44670995,1023,1023,1023,1023,0
20240318,143600,44670995,1023,1023,1023,1023,460
20240318,143500,44200415,1024,1024,1024,1024,0
20240318,143400,44200415,1024,1024,1024,1024,49
20240318,143300,44150239,1023,1023,1023,1023,0
20240318,143200,44150239,1023,1023,1023,1023,0
20240318,143100,44150239,1023,1023,1023,1023,1750
20240318,143000,42359989,1024,1024,1024,1024,10
20240318,142900,42349749,1026,1026,1026,1026,0
20240318,142800,42349749,1026,1026,1026,1026,0
20240318,142700,42349749,1026,1026,1026,1026,0
20240318,142600,42349749,1026,1026,1026,1026,0
20240318,142500,42349749,1026,1026,1026,1026,0
20240318,142400,42349749,1026,1026,1026,1026,10
20240318,142300,42339489,1026,1026,1026,1026,0
20240318,142200,42339489,1026,1026,1026,1026,0
20240318,142100,42339489,1026,1026,1026,1026,0
20240318,142000,42339489,1026,1026,1026,1026,0
20240318,141900,42339489,1026,1026,1026,1026,11
20240318,141800,42328203,1023,1025,1025,1023,721
20240318,141700,41590511,1027,1027,1027,1027,0
20240318,141600,41590511,1027,1027,1027,1027,0
20240318,141500,41590511,1027,1027,1027,1027,0
20240318,141400,41590511,1027,1027,1027,1027,0
20240318,141300,41590511,1027,1027,1027,1027,0
20240318,141200,41590511,1027,1027,1027,1026,5
20240318,141100,41585379,1026,1026,1026,1026,76
20240318,141000,41507403,1026,1026,1026,1026,5
20240318,140900,41502273,1026,1025,1026,1025,16
20240318,140800,41485871,1025,1025,1025,1025,0
20240318,140700,41485871,1025,1025,1025,1025,0
20240318,140600,41485871,1025,1025,1025,1025,100
20240318,140500,41383371,1023,1023,1023,1023,0
20240318,140400,41383371,1023,1024,1024,1023,36
20240318,140300,41346535,1024,1025,1025,1024,794
20240318,140200,40533393,1025,1025,1025,1025,5
20240318,140100,40528268,1025,1025,1025,1025,9
20240318,140000,40519043,1025,1025,1025,1025,9
20240318,135900,40509818,1025,1025,1026,1025,114
20240318,135800,40392931,1025,1025,1025,1025,0
20240318,135700,40392931,1025,1025,1025,1025,0
20240318,135600,40392931,1025,1025,1025,1025,0
20240318,135500,40392931,1025,1024,1025,1024,101
20240318,135400,40289407,1024,1024,1024,1024,0
20240318,135300,40289407,1024,1024,1024,1024,5
20240318,135200,40284287,1025,1025,1025,1025,4
20240318,135100,40280187,1025,1025,1025,1025,0
20240318,135000,40280187,1025,1025,1025,1025,100
20240318,134900,40177687,1025,1025,1025,1025,0
20240318,134800,40177687,1025,1025,1025,1025,0
20240318,134700,40177687,1025,1025,1025,1025,0
20240318,134600,40177687,1025,1024,1025,1024,1005
20240318,134500,39147567,1024,1024,1024,1024,5
20240318,134400,39142447,1024,1024,1025,1024,207
20240318,134300,38930279,1024,1024,1024,1024,5
20240318,134200,38925159,1024,1024,1024,1024,205
20240318,134100,38715239,1024,1024,1024,1024,5
20240318,134000,38710119,1024,1024,1024,1024,5
20240318,133900,38704999,1024,1024,1024,1024,105
20240318,133800,38597479,1025,1025,1025,1025,0
20240318,133700,38597479,1025,1025,1025,1025,0
20240318,133600,38597479,1025,1025,1025,1025,11
20240318,133500,38586204,1025,1025,1025,1025,0
20240318,133400,38586204,1025,1025,1025,1025,0
20240318,133300,38586204,1025,1025,1025,1025,0
20240318,133200,38586204,1025,1025,1025,1025,0
20240318,133100,38586204,1025,1025,1025,1025,0
20240318,133000,38586204,1025,1025,1025,1025,0
20240318,132900,38586204,1025,1025,1025,1025,0
20240318,132800,38586204,1025,1025,1025,1025,0
20240318,132700,38586204,1025,1025,1025,1025,0
20240318,132600,38586204,1025,1025,1025,1025,97
20240318,132500,38486779,1025,1025,1025,1025,0
20240318,132400,38486779,1025,1025,1025,1025,0
20240318,132300,38486779,1025,1025,1025,1025,0
20240318,132200,38486779,1025,1025,1025,1025,0
20240318,132100,38486779,1025,1025,1025,1025,500
20240318,132000,37974279,1025,1025,1025,1025,0
20240318,131900,37974279,1025,1025,1025,1025,8
20240318,131800,37966079,1025,1025,1025,1025,0
20240318,131700,37966079,1025,1025,1025,1025,0
20240318,131600,37966079,1025,1025,1025,1025,1
20240318,131500,37965054,1023,1023,1023,1023,0
20240318,131400,37965054,1023,1023,1023,1023,0
20240318,131300,37965054,1023,1023,1023,1023,0
20240318,131200,37965054,1023,1023,1023,1023,0
20240318,131100,37965054,1023,1023,1023,1023,0
20240318,131000,37965054,1023,1023,1023,1023,18
20240318,130900,37946640,1025,1025,1025,1025,0
20240318,130800,37946640,1025,1025,1025,1025,5
20240318,130700,37941515,1025,1025,1025,1025,0
20240318,130600,37941515,1025,1025,1025,1025,0
20240318,130500,37941515,1025,1025,1025,1025,0
20240318,130400,37941515,1025,1025,1025,1025,400
20240318,130300,37531515,1025,1025,1025,1025,0
20240318,130200,37531515,1025,1025,1025,1025,0
20240318,130100,37531515,1025,1025,1025,1025,0
20240318,130000,37531515,1025,1025,1025,1025,0
20240318,125900,37531515,1025,1025,1025,1025,0
20240318,125800,37531515,1025,1025,1025,1025,0
20240318,125700,37531515,1025,1025,1025,1025,0
20240318,125600,37531515,1025,1025,1025,1025,0
20240318,125500,37531515,1025,1025,1025,1025,0
20240318,125400,37531515,1025,1025,1025,1025,1
20240318,125300,37530490,1026,1026,1026,1026,0
20240318,125200,37530490,1026,1026,1026,1026,5
20240318,125100,37525360,1026,1026,1026,1026,0
20240318,125000,37525360,1026,1025,1026,1025,3
20240318,124900,37522283,1023,1023,1023,1023,0
20240318,124800,37522283,1023,1023,1023,1023,707
20240318,124700,36799022,1023,1023,1023,1023,56
20240318,124600,36741734,1023,1023,1023,1023,0
20240318,124500,36741734,1023,1023,1023,1023,0
20240318,124400,36741734,1023,1023,1023,1023,0
20240318,124300,36741734,1023,1023,1023,1023,0
20240318,124200,36741734,1023,1023,1023,1023,0
20240318,124100,36741734,1023,1023,1023,1023,0
20240318,124000,36741734,1023,1023,1023,1023,0
20240318,123900,36741734,1023,1023,1023,1023,0
20240318,123800,36741734,1023,1023,1023,1023,100
20240318,123700,36639434,1025,1025,1025,1025,3
20240318,123600,36636359,1025,1025,1025,1025,0
20240318,123500,36636359,1025,1025,1025,1025,1
20240318,123400,36635334,1025,1025,1025,1025,0
20240318,123300,36635334,1025,1025,1025,1025,0
20240318,123200,36635334,1025,1025,1025,1025,0
20240318,123100,36635334,1025,1025,1025,1025,0
20240318,123000,36635334,1025,1025,1025,1025,10
20240318,122900,36625084,1025,1025,1025,1025,5
20240318,122800,36619959,1026,1026,1026,1026,0
20240318,122700,36619959,1026,1026,1026,1026,0
20240318,122600,36619959,1026,1026,1026,1026,0
20240318,122500,36619959,1026,1026,1026,1026,0
20240318,122400,36619959,1026,1026,1026,1026,0
20240318,122300,36619959,1026,1026,1026,1026,0
20240318,122200,36619959,1026,1026,1026,1026,0
20240318,122100,36619959,1026,1025,1026,1025,10
20240318,122000,36609700,1026,1026,1026,1025,40
20240318,121900,36568661,1026,1026,1026,1026,0
20240318,121800,36568661,1026,1026,1026,1026,0
20240318,121700,36568661,1026,1026,1026,1026,0
20240318,121600,36568661,1026,1026,1026,1026,0
20240318,121500,36568661,1026,1026,1026,1026,0
20240318,121400,36568661,1026,1026,1026,1026,0
20240318,121300,36568661,1026,1026,1026,1026,0
20240318,121200,36568661,1026,1026,1026,1026,0
20240318,121100,36568661,1026,1026,1026,1026,0
20240318,121000,36568661,1026,1026,1026,1026,2
20240318,120900,36566609,1023,1023,1023,1023,4
20240318,120800,36562517,1023,1023,1023,1023,1
20240318,120700,36561494,1022,1022,1022,1022,0
20240318,120600,36561494,1022,1022,1022,1022,3004
20240318,120500,33491406,1022,1023,1023,1022,18
20240318,120400,33472999,1023,1023,1023,1023,103
20240318,120300,33367630,1026,1026,1026,1026,0
20240318,120200,33367630,1026,1026,1026,1026,0
20240318,120100,33367630,1026,1026,1026,1026,0
20240318,120000,33367630,1026,1026,1026,1026,0
20240318,115900,33367630,1026,1026,1026,1026,0
20240318,115800,33367630,1026,1026,1026,1026,2
20240318,115700,33365578,1026,1026,1026,1026,1
20240318,115600,33364552,1023,1023,1023,1023,3
20240318,115500,33361483,1023,1023,1023,1023,3
20240318,115400,33358414,1023,1023,1023,1023,103
20240318,115300,33253045,1026,1026,1026,1026,0
20240318,115200,33253045,1026,1026,1026,1026,0
20240318,115100,33253045,1026,1026,1026,1026,0
20240318,115000,33253045,1026,1026,1026,1026,0
20240318,114900,33253045,1026,1026,1026,1026,0
20240318,114800,33253045,1026,1026,1026,1026,0
20240318,114700,33253045,1026,1026,1026,1026,0
20240318,114600,33253045,1026,1026,1026,1026,0
20240318,114500,33253045,1026,1026,1026,1026,0
20240318,114400,33253045,1026,1026,1026,1026,1
20240318,114300,33252019,1026,1026,1026,1026,1
20240318,114200,33250993,1027,1026,1027,1026,5
20240318,114100,33245862,1023,1023,1023,1023,0
20240318,114000,33245862,1023,1023,1023,1023,0
20240318,113900,33245862,1023,1023,1023,1023,0
20240318,113800,33245862,1023,1023,1023,1023,0
20240318,113700,33245862,1023,1023,1023,1023,757
20240318,113600,32471451,1023,1023,1023,1023,200
20240318,113500,32266851,1022,1022,1022,1022,0
20240318,113400,32266851,1022,1022,1022,1022,0
20240318,113300,32266851,1022,1022,1022,1022,0
20240318,113200,32266851,1022,1022,1022,1022,38
20240318,113100,32228015,1023,1023,1023,1023,0
20240318,113000,32228015,1023,1023,1023,1023,0
20240318,112900,32228015,1023,1023,1023,1023,137
20240318,112800,32087864,1023,1023,1023,1022,24
20240318,112700,32063314,1023,1023,1023,1023,0
20240318,112600,32063314,1023,1023,1023,1023,1
20240318,112500,32062291,1023,1023,1023,1023,5
20240318,112400,32057176,1023,1023,1023,1023,0
20240318,112300,32057176,1023,1023,1023,1023,0
20240318,112200,32057176,1023,1023,1023,1022,4507
20240318,112100,27449644,1023,1023,1023,1023,225
20240318,112000,27219469,1024,1024,1024,1024,0
20240318,111900,27219469,1024,1024,1024,1024,67
20240318,111800,27150861,1024,1024,1024,1024,0
20240318,111700,27150861,1024,1024,1024,1024,2
20240318,111600,27148813,1024,1024,1024,1024,0
20240318,111500,27148813,1024,1024,1024,1024,0
20240318,111400,27148813,1024,1024,1024,1024,0
20240318,111300,27148813,1024,1024,1024,1024,3
20240318,111200,27145741,1024,1024,1024,1024,3
20240318,111100,27142669,1023,1023,1023,1023,100
20240318,111000,27040369,1028,1028,1028,1028,0
20240318,110900,27040369,1028,1027,1028,1027,10
20240318,110800,27030090,1028,1028,1028,1028,51
20240318,110700,26977662,1028,1028,1028,1028,0
20240318,110600,26977662,1028,1028,1028,1028,0
20240318,110500,26977662,1028,1028,1028,1028,0
20240318,110400,26977662,1028,1028,1028,1028,0
20240318,110300,26977662,1028,1027,1028,1027,11
20240318,110200,26966363,1027,1027,1027,1026,191
20240318,110100,26770208,1028,1028,1028,1028,0
20240318,110000,26770208,1028,1028,1028,1028,0
20240318,105900,26770208,1028,1026,1028,1026,30
20240318,105800,26739421,1026,1026,1026,1026,30
20240318,105700,26708641,1026,1026,1026,1026,0
20240318,105600,26708641,1026,1027,1027,1026,1544
20240318,105500,25122997,1027,1027,1027,1027,0
20240318,105400,25122997,1027,1027,1027,1027,1
20240318,105300,25121970,1026,1026,1026,1026,2
20240318,105200,25119918,1026,1026,1026,1026,0
20240318,105100,25119918,1026,1026,1026,1026,0
20240318,105000,25119918,1026,1026,1026,1026,8
20240318,104900,25111710,1027,1027,1027,1027,0
20240318,104800,25111710,1027,1027,1027,1027,0
20240318,104700,25111710,1027,1027,1027,1027,1
20240318,104600,25110683,1026,1026,1026,1026,0
20240318,104500,25110683,1026,1026,1026,1026,0
20240318,104400,25110683,1026,1026,1026,1026,15
20240318,104300,25095293,1027,1023,1027,1022,1390
20240318,104200,23673700,1027,1027,1027,1027,1
20240318,104100,23672673,1027,1027,1027,1027,2
20240318,104000,23670619,1023,1023,1023,1023,0
20240318,103900,23670619,1023,1023,1023,1023,0
20240318,103800,23670619,1023,1023,1023,1023,0
20240318,103700,23670619,1023,1023,1023,1023,0
20240318,103600,23670619,1023,1023,1023,1023,0
20240318,103500,23670619,1023,1023,1023,1023,0
20240318,103400,23670619,1023,1023,1023,1023,0
20240318,103300,23670619,1023,1023,1023,1023,0
20240318,103200,23670619,1023,1023,1023,1023,200
20240318,103100,23466019,1027,1027,1027,1027,0
20240318,103000,23466019,1027,1027,1027,1027,0
20240318,102900,23466019,1027,1027,1027,1027,0
20240318,102800,23466019,1027,1027,1027,1027,0
20240318,102700,23466019,1027,1027,1027,1027,0
20240318,102600,23466019,1027,1027,1027,1027,0
20240318,102500,23466019,1027,1027,1027,1027,2
20240318,102400,23463965,1025,1025,1025,1025,1
20240318,102300,23462940,1025,1025,1025,1025,0
20240318,102200,23462940,1025,1025,1025,1025,1
20240318,102100,23461915,1022,1022,1022,1022,0
20240318,102000,23461915,1022,1022,1022,1022,0
20240318,101900,23461915,1022,1022,1022,1022,0
20240318,101800,23461915,1022,1022,1022,1022,0
20240318,101700,23461915,1022,1022,1022,1022,125
20240318,101600,23334165,1022,1022,1022,1022,0
20240318,101500,23334165,1022,1022,1022,1022,0
20240318,101400,23334165,1022,1022,1022,1022,0
20240318,101300,23334165,1022,1023,1023,1022,3161
20240318,101200,20102288,1026,1026,1026,1026,5
20240318,101100,20097158,1027,1027,1027,1027,0
20240318,101000,20097158,1027,1027,1027,1027,0
20240318,100900,20097158,1027,1026,1027,1026,50
20240318,100800,20045811,1026,1026,1026,1026,0
20240318,100700,20045811,1026,1026,1026,1026,0
20240318,100600,20045811,1026,1026,1026,1026,1
20240318,100500,20044785,1026,1027,1027,1026,114
20240318,100400,19927710,1027,1027,1027,1027,1
20240318,100300,19926683,1027,1026,1027,1026,10
20240318,100200,19916418,1027,1027,1027,1027,0
20240318,100100,19916418,1027,1024,1027,1023,151
20240318,100000,19761720,1024,1024,1024,1024,3
20240318,095900,19758648,1024,1024,1024,1024,1
20240318,095800,19757624,1024,1024,1024,1024,0
20240318,095700,19757624,1024,1024,1024,1024,0
20240318,095600,19757624,1024,1023,1024,1023,200
20240318,095500,19552880,1024,1024,1024,1024,10
20240318,095400,19542640,1024,1024,1024,1024,3
20240318,095300,19539568,1024,1024,1024,1024,0
20240318,095200,19539568,1024,1024,1024,1024,21
20240318,095100,19518064,1024,1024,1024,1024,225
20240318,095000,19287664,1023,1023,1023,1023,60
20240318,094900,19226284,1023,1023,1023,1023,3
20240318,094800,19223215,1023,1023,1023,1023,0
20240318,094700,19223215,1023,1023,1023,1023,0
20240318,094600,19223215,1023,1024,1024,1023,299
20240318,094500,18917044,1024,1024,1024,1024,5
20240318,094400,18911924,1024,1024,1024,1024,10
20240318,094300,18901684,1024,1024,1024,1024,2
20240318,094200,18899636,1026,1026,1026,1026,380
20240318,094100,18509756,1026,1026,1026,1026,0
20240318,094000,18509756,1026,1026,1026,1026,1
20240318,093900,18508730,1026,1026,1026,1026,2
20240318,093800,18506678,1026,1026,1026,1026,0
20240318,093700,18506678,1026,1026,1026,1026,2
20240318,093600,18504626,1022,1023,1023,1022,1877
20240318,093500,16584904,1023,1023,1023,1023,1
20240318,093400,16583881,1024,1024,1024,1024,0
20240318,093300,16583881,1024,1026,1027,1024,2684
20240318,093200,13835363,1024,1024,1024,1024,0
20240318,093100,13835363,1024,1024,1024,1024,0
20240318,093000,13835363,1024,1024,1024,1024,0
20240318,092900,13835363,1024,1024,1024,1024,0
20240318,092800,13835363,1024,1024,1024,1024,5
20240318,092700,13830243,1024,1024,1024,1024,140
20240318,092600,13686883,1024,1024,1024,1024,0
20240318,092500,13686883,1024,1025,1025,1024,207
20240318,092400,13474914,1026,1025,1026,1025,8610
20240318,092300,4649659,1025,1027,1027,1025,12
20240318,092200,4637347,1027,1027,1027,1027,4
20240318,092100,4633239,1027,1025,1027,1025,249
20240318,092000,4377880,1027,1027,1027,1027,20
20240318,091900,4357340,1027,1027,1027,1027,1
20240318,091800,4356313,1027,1025,1028,1025,1511
20240318,091700,2807521,1026,1026,1026,1026,0
20240318,091600,2807521,1026,1025,1026,1025,1125
20240318,091500,1653481,1025,1025,1025,1025,0
20240318,091400,1653481,1025,1025,1025,1025,2
20240318,091300,1651431,1025,1024,1025,1024,4
20240318,091200,1647334,1024,1024,1024,1024,3
20240318,091100,1644262,1024,1026,1026,1024,103
20240318,091000,1538590,1024,1024,1024,1024,1
20240318,090900,1537566,1025,1025,1025,1025,2
20240318,090800,1535516,1026,1026,1026,1026,0
20240318,090700,1535516,1026,1026,1026,1026,53
20240318,090600,1481138,1027,1029,1029,1027,249
20240318,090500,1225129,1029,1031,1031,1029,641
20240318,090400,564810,1035,1035,1035,1035,0
20240318,090300,564810,1035,1035,1035,1035,0
20240318,090200,564810,1035,1034,1035,1034,531
20240318,090100,15525,1035,1035,1035,1035,0
20240318,090000,15525,1035,1035,1035,1035,15