KissMeData/065770/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,194200,55363845,1226,1226,1226,1226,595
20240318,194100,55363845,1226,1226,1226,1226,0
20240318,194000,55363845,1226,1226,1226,1226,0
20240318,193900,55363845,1226,1226,1226,1226,0
20240318,193800,55363845,1226,1226,1226,1226,0
20240318,193700,55363845,1226,1226,1226,1226,0
20240318,193600,55363845,1226,1226,1226,1226,0
20240318,193500,55363845,1226,1226,1226,1226,0
20240318,193400,55363845,1226,1226,1226,1226,0
20240318,193300,55363845,1226,1226,1226,1226,0
20240318,193200,55363845,1226,1226,1226,1226,0
20240318,193100,55363845,1226,1226,1226,1226,0
20240318,193000,55363845,1226,1226,1226,1226,0
20240318,192900,55363845,1226,1226,1226,1226,0
20240318,192800,55363845,1226,1226,1226,1226,0
20240318,192700,55363845,1226,1226,1226,1226,0
20240318,192600,55363845,1226,1226,1226,1226,0
20240318,192500,55363845,1226,1226,1226,1226,0
20240318,192400,55363845,1226,1226,1226,1226,0
20240318,192300,55363845,1226,1226,1226,1226,0
20240318,192200,55363845,1226,1226,1226,1226,0
20240318,192100,55363845,1226,1226,1226,1226,0
20240318,192000,55363845,1226,1226,1226,1226,0
20240318,191900,55363845,1226,1226,1226,1226,0
20240318,191800,55363845,1226,1226,1226,1226,0
20240318,191700,55363845,1226,1226,1226,1226,0
20240318,191600,55363845,1226,1226,1226,1226,0
20240318,191500,55363845,1226,1226,1226,1226,0
20240318,191400,55363845,1226,1226,1226,1226,0
20240318,191300,55363845,1226,1226,1226,1226,0
20240318,191200,55363845,1226,1226,1226,1226,595
20240318,191100,55363845,1226,1226,1226,1226,0
20240318,191000,55363845,1226,1226,1226,1226,0
20240318,190900,55363845,1226,1226,1226,1226,0
20240318,190800,55363845,1226,1226,1226,1226,0
20240318,190700,55363845,1226,1226,1226,1226,0
20240318,190600,55363845,1226,1226,1226,1226,0
20240318,190500,55363845,1226,1226,1226,1226,0
20240318,190400,55363845,1226,1226,1226,1226,0
20240318,190300,55363845,1226,1226,1226,1226,0
20240318,190200,55363845,1226,1226,1226,1226,0
20240318,190100,55363845,1226,1226,1226,1226,0
20240318,190000,55363845,1226,1226,1226,1226,0
20240318,185900,55363845,1226,1226,1226,1226,0
20240318,185800,55363845,1226,1226,1226,1226,0
20240318,185700,55363845,1226,1226,1226,1226,0
20240318,185600,55363845,1226,1226,1226,1226,0
20240318,185500,55363845,1226,1226,1226,1226,0
20240318,185400,55363845,1226,1226,1226,1226,0
20240318,185300,55363845,1226,1226,1226,1226,0
20240318,185200,55363845,1226,1226,1226,1226,0
20240318,185100,55363845,1226,1226,1226,1226,0
20240318,185000,55363845,1226,1226,1226,1226,0
20240318,184900,55363845,1226,1226,1226,1226,0
20240318,184800,55363845,1226,1226,1226,1226,0
20240318,184700,55363845,1226,1226,1226,1226,0
20240318,184600,55363845,1226,1226,1226,1226,0
20240318,184500,55363845,1226,1226,1226,1226,0
20240318,184400,55363845,1226,1226,1226,1226,0
20240318,184300,55363845,1226,1226,1226,1226,0
20240318,184200,55363845,1226,1226,1226,1226,595
20240318,184100,55363845,1226,1226,1226,1226,0
20240318,184000,55363845,1226,1226,1226,1226,0
20240318,183900,55363845,1226,1226,1226,1226,0
20240318,183800,55363845,1226,1226,1226,1226,0
20240318,183700,55363845,1226,1226,1226,1226,0
20240318,183600,55363845,1226,1226,1226,1226,0
20240318,183500,55363845,1226,1226,1226,1226,0
20240318,183400,55363845,1226,1226,1226,1226,0
20240318,183300,55363845,1226,1226,1226,1226,0
20240318,183200,55363845,1226,1226,1226,1226,0
20240318,183100,55363845,1226,1226,1226,1226,0
20240318,183000,55363845,1226,1226,1226,1226,0
20240318,182900,55363845,1226,1226,1226,1226,0
20240318,182800,55363845,1226,1226,1226,1226,0
20240318,182700,55363845,1226,1226,1226,1226,0
20240318,182600,55363845,1226,1226,1226,1226,0
20240318,182500,55363845,1226,1226,1226,1226,0
20240318,182400,55363845,1226,1226,1226,1226,0
20240318,182300,55363845,1226,1226,1226,1226,0
20240318,182200,55363845,1226,1226,1226,1226,0
20240318,182100,55363845,1226,1226,1226,1226,0
20240318,182000,55363845,1226,1226,1226,1226,0
20240318,181900,55363845,1226,1226,1226,1226,0
20240318,181800,55363845,1226,1226,1226,1226,0
20240318,181700,55363845,1226,1226,1226,1226,0
20240318,181600,55363845,1226,1226,1226,1226,0
20240318,181500,55363845,1226,1226,1226,1226,0
20240318,181400,55363845,1226,1226,1226,1226,0
20240318,181300,55363845,1226,1226,1226,1226,0
20240318,181200,55363845,1226,1226,1226,1226,595
20240318,181100,55363845,1226,1226,1226,1226,0
20240318,181000,55363845,1226,1226,1226,1226,0
20240318,180900,55363845,1226,1226,1226,1226,0
20240318,180800,55363845,1226,1226,1226,1226,0
20240318,180700,55363845,1226,1226,1226,1226,0
20240318,180600,55363845,1226,1226,1226,1226,0
20240318,180500,55363845,1226,1226,1226,1226,0
20240318,180400,55363845,1226,1226,1226,1226,0
20240318,180300,55363845,1226,1226,1226,1226,0
20240318,180200,55363845,1226,1226,1226,1226,0
20240318,180100,55363845,1226,1226,1226,1226,0
20240318,180000,55363845,1226,1226,1226,1226,0
20240318,175900,55363845,1226,1226,1226,1226,0
20240318,175800,55363845,1226,1226,1226,1226,0
20240318,175700,55363845,1226,1226,1226,1226,0
20240318,175600,55363845,1226,1226,1226,1226,0
20240318,175500,55363845,1226,1226,1226,1226,0
20240318,175400,55363845,1226,1226,1226,1226,0
20240318,175300,55363845,1226,1226,1226,1226,0
20240318,175200,55363845,1226,1226,1226,1226,0
20240318,175100,55363845,1226,1226,1226,1226,0
20240318,175000,55363845,1226,1226,1226,1226,0
20240318,174900,55363845,1226,1226,1226,1226,0
20240318,174800,55363845,1226,1226,1226,1226,0
20240318,174700,55363845,1226,1226,1226,1226,0
20240318,174600,55363845,1226,1226,1226,1226,0
20240318,174500,55363845,1226,1226,1226,1226,0
20240318,174400,55363845,1226,1226,1226,1226,0
20240318,174300,55363845,1226,1226,1226,1226,0
20240318,174200,55363845,1226,1226,1226,1226,595
20240318,174100,55363845,1226,1226,1226,1226,0
20240318,174000,55363845,1226,1226,1226,1226,0
20240318,173900,55363845,1226,1226,1226,1226,0
20240318,173800,55363845,1226,1226,1226,1226,0
20240318,173700,55363845,1226,1226,1226,1226,0
20240318,173600,55363845,1226,1226,1226,1226,0
20240318,173500,55363845,1226,1226,1226,1226,0
20240318,173400,55363845,1226,1226,1226,1226,0
20240318,173300,55363845,1226,1226,1226,1226,0
20240318,173200,55363845,1226,1226,1226,1226,0
20240318,173100,55363845,1226,1226,1226,1226,0
20240318,173000,55363845,1226,1226,1226,1226,0
20240318,172900,55363845,1226,1226,1226,1226,0
20240318,172800,55363845,1226,1226,1226,1226,0
20240318,172700,55363845,1226,1226,1226,1226,0
20240318,172600,55363845,1226,1226,1226,1226,0
20240318,172500,55363845,1226,1226,1226,1226,0
20240318,172400,55363845,1226,1226,1226,1226,0
20240318,172300,55363845,1226,1226,1226,1226,0
20240318,172200,55363845,1226,1226,1226,1226,0
20240318,172100,55363845,1226,1226,1226,1226,0
20240318,172000,55363845,1226,1226,1226,1226,0
20240318,171900,55363845,1226,1226,1226,1226,0
20240318,171800,55363845,1226,1226,1226,1226,0
20240318,171700,55363845,1226,1226,1226,1226,0
20240318,171600,55363845,1226,1226,1226,1226,0
20240318,171500,55363845,1226,1226,1226,1226,0
20240318,171400,55363845,1226,1226,1226,1226,0
20240318,171300,55363845,1226,1226,1226,1226,0
20240318,171200,55363845,1226,1226,1226,1226,595
20240318,171100,55363845,1226,1226,1226,1226,0
20240318,171000,55363845,1226,1226,1226,1226,0
20240318,170900,55363845,1226,1226,1226,1226,0
20240318,170800,55363845,1226,1226,1226,1226,0
20240318,170700,55363845,1226,1226,1226,1226,0
20240318,170600,55363845,1226,1226,1226,1226,0
20240318,170500,55363845,1226,1226,1226,1226,0
20240318,170400,55363845,1226,1226,1226,1226,0
20240318,170300,55363845,1226,1226,1226,1226,0
20240318,170200,55363845,1226,1226,1226,1226,0
20240318,170100,55363845,1226,1226,1226,1226,0
20240318,170000,55363845,1226,1226,1226,1226,0
20240318,165900,55363845,1226,1226,1226,1226,0
20240318,165800,55363845,1226,1226,1226,1226,0
20240318,165700,55363845,1226,1226,1226,1226,0
20240318,165600,55363845,1226,1226,1226,1226,0
20240318,165500,55363845,1226,1226,1226,1226,0
20240318,165400,55363845,1226,1226,1226,1226,0
20240318,165300,55363845,1226,1226,1226,1226,0
20240318,165200,55363845,1226,1226,1226,1226,0
20240318,165100,55363845,1226,1226,1226,1226,0
20240318,165000,55363845,1226,1226,1226,1226,0
20240318,164900,55363845,1226,1226,1226,1226,0
20240318,164800,55363845,1226,1226,1226,1226,0
20240318,164700,55363845,1226,1226,1226,1226,0
20240318,164600,55363845,1226,1226,1226,1226,0
20240318,164500,55363845,1226,1226,1226,1226,0
20240318,164400,55363845,1226,1226,1226,1226,0
20240318,164300,55363845,1226,1226,1226,1226,0
20240318,164200,55363845,1226,1226,1226,1226,595
20240318,164100,55363845,1226,1226,1226,1226,0
20240318,164000,55363845,1226,1226,1226,1226,0
20240318,163900,55363845,1226,1226,1226,1226,0
20240318,163800,55363845,1226,1226,1226,1226,0
20240318,163700,55363845,1226,1226,1226,1226,0
20240318,163600,55363845,1226,1226,1226,1226,0
20240318,163500,55363845,1226,1226,1226,1226,0
20240318,163400,55363845,1226,1226,1226,1226,0
20240318,163300,55363845,1226,1226,1226,1226,0
20240318,163200,55363845,1226,1226,1226,1226,0
20240318,163100,55363845,1226,1226,1226,1226,0
20240318,163000,55363845,1226,1226,1226,1226,0
20240318,162900,55363845,1226,1226,1226,1226,0
20240318,162800,55363845,1226,1226,1226,1226,0
20240318,162700,55363845,1226,1226,1226,1226,0
20240318,162600,55363845,1226,1226,1226,1226,0
20240318,162500,55363845,1226,1226,1226,1226,0
20240318,162400,55363845,1226,1226,1226,1226,0
20240318,162300,55363845,1226,1226,1226,1226,0
20240318,162200,55363845,1226,1226,1226,1226,0
20240318,162100,55363845,1226,1226,1226,1226,0
20240318,162000,55363845,1226,1226,1226,1226,0
20240318,161900,55363845,1226,1226,1226,1226,0
20240318,161800,55363845,1226,1226,1226,1226,0
20240318,161700,55363845,1226,1226,1226,1226,0
20240318,161600,55363845,1226,1226,1226,1226,0
20240318,161500,55363845,1226,1226,1226,1226,0
20240318,161400,55363845,1226,1226,1226,1226,0
20240318,161300,55363845,1226,1226,1226,1226,0
20240318,161200,55363845,1226,1226,1226,1226,595
20240318,161100,55363845,1226,1226,1226,1226,0
20240318,161000,55363845,1226,1226,1226,1226,0
20240318,160900,55363845,1226,1226,1226,1226,0
20240318,160800,55363845,1226,1226,1226,1226,0
20240318,160700,55363845,1226,1226,1226,1226,0
20240318,160600,55363845,1226,1226,1226,1226,0
20240318,160500,55363845,1226,1226,1226,1226,0
20240318,160400,55363845,1226,1226,1226,1226,0
20240318,160300,55363845,1226,1226,1226,1226,0
20240318,160200,55363845,1226,1226,1226,1226,0
20240318,160100,55363845,1226,1226,1226,1226,0
20240318,160000,55363845,1226,1226,1226,1226,0
20240318,155900,55363845,1226,1226,1226,1226,0
20240318,155800,55363845,1226,1226,1226,1226,0
20240318,155700,55363845,1226,1226,1226,1226,0
20240318,155600,55363845,1226,1226,1226,1226,0
20240318,155500,55363845,1226,1226,1226,1226,0
20240318,155400,55363845,1226,1226,1226,1226,0
20240318,155300,55363845,1226,1226,1226,1226,0
20240318,155200,55363845,1226,1226,1226,1226,0
20240318,155100,55363845,1226,1226,1226,1226,0
20240318,155000,55363845,1226,1226,1226,1226,0
20240318,154900,55363845,1226,1226,1226,1226,0
20240318,154800,55363845,1226,1226,1226,1226,0
20240318,154700,55363845,1226,1226,1226,1226,0
20240318,154600,55363845,1226,1226,1226,1226,0
20240318,154500,55363845,1226,1226,1226,1226,0
20240318,154400,55363845,1226,1226,1226,1226,0
20240318,154300,55363845,1226,1226,1226,1226,0
20240318,154200,55363845,1226,1226,1226,1226,595
20240318,154100,55363845,1226,1226,1226,1226,0
20240318,154000,55363845,1226,1226,1226,1226,0
20240318,153900,55363845,1226,1226,1226,1226,0
20240318,153800,55363845,1226,1226,1226,1226,0
20240318,153700,55363845,1226,1226,1226,1226,0
20240318,153600,55363845,1226,1226,1226,1226,0
20240318,153500,55363845,1226,1226,1226,1226,0
20240318,153400,55363845,1226,1226,1226,1226,0
20240318,153300,55363845,1226,1226,1226,1226,0
20240318,153200,55363845,1226,1226,1226,1226,0
20240318,153100,55363845,1226,1226,1226,1226,0
20240318,153000,55363845,1226,1226,1226,1226,595
20240318,152900,54634375,1248,1248,1248,1248,0
20240318,152800,54634375,1248,1248,1248,1248,0
20240318,152700,54634375,1248,1248,1248,1248,0
20240318,152600,54634375,1248,1248,1248,1248,0
20240318,152500,54634375,1248,1248,1248,1248,0
20240318,152400,54634375,1248,1248,1248,1248,0
20240318,152300,54634375,1248,1248,1248,1248,0
20240318,152200,54634375,1248,1248,1248,1248,0
20240318,152100,54634375,1248,1248,1248,1248,0
20240318,152000,54634375,1248,1248,1248,1248,0
20240318,151900,54634375,1248,1248,1248,1248,0
20240318,151800,54634375,1248,1248,1248,1248,0
20240318,151700,54634375,1248,1248,1248,1248,0
20240318,151600,54634375,1248,1248,1248,1248,0
20240318,151500,54634375,1248,1248,1248,1248,0
20240318,151400,54634375,1248,1248,1248,1248,0
20240318,151300,54634375,1248,1241,1248,1241,304
20240318,151200,54255782,1239,1239,1239,1239,0
20240318,151100,54255782,1239,1239,1239,1239,0
20240318,151000,54255782,1239,1239,1239,1239,104
20240318,150900,54126926,1240,1240,1240,1240,0
20240318,150800,54126926,1240,1240,1240,1240,0
20240318,150700,54126926,1240,1240,1240,1240,0
20240318,150600,54126926,1240,1240,1240,1240,0
20240318,150500,54126926,1240,1240,1240,1240,0
20240318,150400,54126926,1240,1240,1240,1240,0
20240318,150300,54126926,1240,1240,1240,1240,0
20240318,150200,54126926,1240,1240,1240,1240,0
20240318,150100,54126926,1240,1240,1240,1240,0
20240318,150000,54126926,1240,1241,1241,1240,183
20240318,145900,53899826,1241,1241,1241,1241,0
20240318,145800,53899826,1241,1241,1241,1241,11
20240318,145700,53886175,1247,1247,1247,1247,0
20240318,145600,53886175,1247,1247,1247,1247,0
20240318,145500,53886175,1247,1247,1247,1247,0
20240318,145400,53886175,1247,1247,1247,1247,0
20240318,145300,53886175,1247,1247,1247,1247,0
20240318,145200,53886175,1247,1241,1247,1241,12
20240318,145100,53871277,1248,1248,1248,1248,0
20240318,145000,53871277,1248,1248,1248,1248,0
20240318,144900,53871277,1248,1248,1248,1248,0
20240318,144800,53871277,1248,1248,1248,1248,0
20240318,144700,53871277,1248,1248,1248,1248,0
20240318,144600,53871277,1248,1248,1248,1248,0
20240318,144500,53871277,1248,1248,1248,1248,0
20240318,144400,53871277,1248,1248,1248,1248,0
20240318,144300,53871277,1248,1248,1248,1248,0
20240318,144200,53871277,1248,1248,1248,1248,0
20240318,144100,53871277,1248,1248,1248,1248,0
20240318,144000,53871277,1248,1248,1248,1248,0
20240318,143900,53871277,1248,1248,1248,1248,0
20240318,143800,53871277,1248,1248,1248,1248,0
20240318,143700,53871277,1248,1248,1248,1248,0
20240318,143600,53871277,1248,1248,1248,1248,0
20240318,143500,53871277,1248,1248,1248,1248,0
20240318,143400,53871277,1248,1248,1248,1248,1
20240318,143300,53870029,1241,1245,1245,1241,233
20240318,143200,53580593,1247,1247,1247,1247,0
20240318,143100,53580593,1247,1247,1247,1247,0
20240318,143000,53580593,1247,1247,1247,1247,0
20240318,142900,53580593,1247,1247,1247,1247,0
20240318,142800,53580593,1247,1247,1247,1247,0
20240318,142700,53580593,1247,1247,1247,1247,0
20240318,142600,53580593,1247,1247,1247,1247,0
20240318,142500,53580593,1247,1247,1247,1247,1
20240318,142400,53579346,1247,1247,1247,1247,1
20240318,142300,53578099,1245,1245,1245,1245,0
20240318,142200,53578099,1245,1245,1245,1245,0
20240318,142100,53578099,1245,1245,1245,1245,14
20240318,142000,53560669,1248,1248,1248,1248,1
20240318,141900,53559421,1246,1246,1246,1246,0
20240318,141800,53559421,1246,1246,1246,1246,0
20240318,141700,53559421,1246,1246,1246,1246,0
20240318,141600,53559421,1246,1246,1246,1246,0
20240318,141500,53559421,1246,1247,1247,1246,2
20240318,141400,53556928,1248,1248,1248,1248,0
20240318,141300,53556928,1248,1248,1248,1248,0
20240318,141200,53556928,1248,1248,1248,1248,270
20240318,141100,53219968,1248,1248,1248,1248,0
20240318,141000,53219968,1248,1248,1248,1248,0
20240318,140900,53219968,1248,1248,1248,1248,0
20240318,140800,53219968,1248,1248,1248,1248,0
20240318,140700,53219968,1248,1248,1248,1248,0
20240318,140600,53219968,1248,1248,1248,1248,0
20240318,140500,53219968,1248,1248,1248,1248,4
20240318,140400,53214976,1248,1248,1248,1248,0
20240318,140300,53214976,1248,1248,1248,1248,0
20240318,140200,53214976,1248,1248,1248,1248,0
20240318,140100,53214976,1248,1248,1248,1248,0
20240318,140000,53214976,1248,1248,1248,1248,0
20240318,135900,53214976,1248,1248,1248,1248,0
20240318,135800,53214976,1248,1248,1248,1248,0
20240318,135700,53214976,1248,1248,1248,1248,0
20240318,135600,53214976,1248,1248,1248,1248,0
20240318,135500,53214976,1248,1248,1248,1248,0
20240318,135400,53214976,1248,1248,1248,1248,0
20240318,135300,53214976,1248,1248,1248,1248,0
20240318,135200,53214976,1248,1248,1248,1248,0
20240318,135100,53214976,1248,1248,1248,1248,0
20240318,135000,53214976,1248,1248,1248,1248,0
20240318,134900,53214976,1248,1248,1248,1248,0
20240318,134800,53214976,1248,1248,1248,1248,0
20240318,134700,53214976,1248,1248,1248,1248,0
20240318,134600,53214976,1248,1248,1248,1248,0
20240318,134500,53214976,1248,1248,1248,1248,0
20240318,134400,53214976,1248,1248,1248,1248,0
20240318,134300,53214976,1248,1248,1248,1248,0
20240318,134200,53214976,1248,1248,1248,1248,0
20240318,134100,53214976,1248,1248,1248,1248,0
20240318,134000,53214976,1248,1248,1248,1248,0
20240318,133900,53214976,1248,1248,1248,1248,1
20240318,133800,53213728,1246,1246,1246,1246,0
20240318,133700,53213728,1246,1246,1246,1246,0
20240318,133600,53213728,1246,1246,1246,1246,0
20240318,133500,53213728,1246,1246,1246,1246,0
20240318,133400,53213728,1246,1246,1246,1246,0
20240318,133300,53213728,1246,1246,1246,1246,0
20240318,133200,53213728,1246,1246,1246,1246,0
20240318,133100,53213728,1246,1247,1247,1246,51
20240318,133000,53150173,1247,1247,1247,1247,0
20240318,132900,53150173,1247,1247,1247,1247,0
20240318,132800,53150173,1247,1247,1247,1247,1
20240318,132700,53148926,1248,1248,1248,1248,0
20240318,132600,53148926,1248,1248,1248,1248,0
20240318,132500,53148926,1248,1248,1248,1248,0
20240318,132400,53148926,1248,1248,1248,1248,0
20240318,132300,53148926,1248,1248,1248,1248,0
20240318,132200,53148926,1248,1248,1248,1248,0
20240318,132100,53148926,1248,1248,1248,1248,0
20240318,132000,53148926,1248,1248,1248,1248,0
20240318,131900,53148926,1248,1248,1248,1248,0
20240318,131800,53148926,1248,1248,1248,1248,0
20240318,131700,53148926,1248,1248,1248,1248,0
20240318,131600,53148926,1248,1248,1248,1248,0
20240318,131500,53148926,1248,1248,1248,1248,0
20240318,131400,53148926,1248,1248,1248,1248,0
20240318,131300,53148926,1248,1248,1248,1248,0
20240318,131200,53148926,1248,1248,1248,1248,0
20240318,131100,53148926,1248,1248,1248,1248,0
20240318,131000,53148926,1248,1248,1248,1248,0
20240318,130900,53148926,1248,1248,1248,1248,0
20240318,130800,53148926,1248,1248,1248,1248,0
20240318,130700,53148926,1248,1248,1248,1248,0
20240318,130600,53148926,1248,1248,1248,1248,0
20240318,130500,53148926,1248,1248,1248,1248,0
20240318,130400,53148926,1248,1248,1248,1248,0
20240318,130300,53148926,1248,1248,1248,1248,0
20240318,130200,53148926,1248,1248,1248,1248,0
20240318,130100,53148926,1248,1248,1248,1248,10
20240318,130000,53136446,1248,1246,1248,1246,117
20240318,125900,52990461,1244,1244,1244,1244,0
20240318,125800,52990461,1244,1245,1245,1244,4
20240318,125700,52985483,1246,1247,1247,1246,93
20240318,125600,52869513,1243,1243,1243,1243,8
20240318,125500,52859569,1247,1247,1247,1247,0
20240318,125400,52859569,1247,1247,1247,1247,0
20240318,125300,52859569,1247,1247,1247,1247,0
20240318,125200,52859569,1247,1247,1247,1247,0
20240318,125100,52859569,1247,1247,1247,1247,0
20240318,125000,52859569,1247,1247,1247,1247,0
20240318,124900,52859569,1247,1247,1247,1247,0
20240318,124800,52859569,1247,1247,1247,1247,0
20240318,124700,52859569,1247,1247,1247,1247,0
20240318,124600,52859569,1247,1247,1247,1247,0
20240318,124500,52859569,1247,1247,1247,1247,0
20240318,124400,52859569,1247,1247,1247,1247,0
20240318,124300,52859569,1247,1247,1247,1247,0
20240318,124200,52859569,1247,1247,1247,1247,0
20240318,124100,52859569,1247,1247,1247,1247,0
20240318,124000,52859569,1247,1247,1247,1247,0
20240318,123900,52859569,1247,1247,1247,1247,0
20240318,123800,52859569,1247,1247,1247,1247,0
20240318,123700,52859569,1247,1247,1247,1247,0
20240318,123600,52859569,1247,1247,1247,1247,0
20240318,123500,52859569,1247,1247,1247,1247,0
20240318,123400,52859569,1247,1247,1247,1247,0
20240318,123300,52859569,1247,1247,1247,1247,0
20240318,123200,52859569,1247,1247,1247,1247,0
20240318,123100,52859569,1247,1247,1247,1247,0
20240318,123000,52859569,1247,1247,1247,1247,0
20240318,122900,52859569,1247,1247,1247,1247,0
20240318,122800,52859569,1247,1247,1247,1247,0
20240318,122700,52859569,1247,1247,1247,1247,0
20240318,122600,52859569,1247,1247,1247,1247,0
20240318,122500,52859569,1247,1247,1247,1247,0
20240318,122400,52859569,1247,1247,1247,1247,0
20240318,122300,52859569,1247,1247,1247,1247,0
20240318,122200,52859569,1247,1247,1247,1247,0
20240318,122100,52859569,1247,1247,1247,1247,0
20240318,122000,52859569,1247,1247,1247,1247,0
20240318,121900,52859569,1247,1247,1247,1247,0
20240318,121800,52859569,1247,1247,1247,1247,0
20240318,121700,52859569,1247,1247,1247,1247,0
20240318,121600,52859569,1247,1247,1247,1247,0
20240318,121500,52859569,1247,1247,1247,1247,0
20240318,121400,52859569,1247,1247,1247,1247,10
20240318,121300,52847099,1248,1248,1248,1248,0
20240318,121200,52847099,1248,1248,1248,1248,0
20240318,121100,52847099,1248,1248,1248,1248,957
20240318,121000,51652763,1246,1236,1246,1236,6
20240318,120900,51645317,1234,1234,1234,1234,0
20240318,120800,51645317,1234,1234,1234,1234,0
20240318,120700,51645317,1234,1234,1234,1234,0
20240318,120600,51645317,1234,1234,1234,1234,0
20240318,120500,51645317,1234,1234,1234,1234,1
20240318,120400,51644083,1232,1226,1232,1224,12
20240318,120300,51629375,1225,1245,1245,1211,3235
20240318,120200,47660148,1245,1245,1245,1245,11
20240318,120100,47646453,1245,1245,1245,1245,8
20240318,120000,47636493,1245,1242,1245,1242,543
20240318,115900,46961727,1241,1241,1241,1241,0
20240318,115800,46961727,1241,1241,1241,1241,8
20240318,115700,46951799,1242,1242,1242,1242,0
20240318,115600,46951799,1242,1242,1242,1242,0
20240318,115500,46951799,1242,1242,1242,1242,0
20240318,115400,46951799,1242,1242,1242,1242,0
20240318,115300,46951799,1242,1242,1242,1242,0
20240318,115200,46951799,1242,1242,1242,1242,0
20240318,115100,46951799,1242,1242,1242,1242,0
20240318,115000,46951799,1242,1242,1242,1242,1
20240318,114900,46950557,1241,1241,1241,1241,8
20240318,114800,46940629,1242,1242,1242,1242,0
20240318,114700,46940629,1242,1242,1242,1242,0
20240318,114600,46940629,1242,1242,1242,1242,0
20240318,114500,46940629,1242,1242,1242,1242,0
20240318,114400,46940629,1242,1242,1242,1242,0
20240318,114300,46940629,1242,1242,1242,1242,0
20240318,114200,46940629,1242,1242,1242,1242,0
20240318,114100,46940629,1242,1242,1242,1242,0
20240318,114000,46940629,1242,1242,1242,1242,0
20240318,113900,46940629,1242,1242,1242,1242,0
20240318,113800,46940629,1242,1242,1242,1242,0
20240318,113700,46940629,1242,1242,1242,1242,0
20240318,113600,46940629,1242,1242,1242,1242,0
20240318,113500,46940629,1242,1242,1242,1242,0
20240318,113400,46940629,1242,1242,1242,1242,0
20240318,113300,46940629,1242,1241,1242,1241,200
20240318,113200,46692428,1241,1241,1241,1241,0
20240318,113100,46692428,1241,1241,1241,1241,0
20240318,113000,46692428,1241,1241,1241,1241,0
20240318,112900,46692428,1241,1241,1241,1241,0
20240318,112800,46692428,1241,1241,1241,1241,0
20240318,112700,46692428,1241,1241,1241,1241,0
20240318,112600,46692428,1241,1241,1241,1241,0
20240318,112500,46692428,1241,1241,1241,1241,0
20240318,112400,46692428,1241,1241,1241,1241,0
20240318,112300,46692428,1241,1241,1241,1241,0
20240318,112200,46692428,1241,1241,1241,1241,0
20240318,112100,46692428,1241,1241,1241,1241,0
20240318,112000,46692428,1241,1241,1241,1241,0
20240318,111900,46692428,1241,1241,1241,1241,0
20240318,111800,46692428,1241,1241,1241,1241,0
20240318,111700,46692428,1241,1241,1241,1241,0
20240318,111600,46692428,1241,1241,1241,1241,0
20240318,111500,46692428,1241,1241,1241,1241,0
20240318,111400,46692428,1241,1241,1241,1241,0
20240318,111300,46692428,1241,1241,1241,1241,0
20240318,111200,46692428,1241,1241,1241,1241,0
20240318,111100,46692428,1241,1241,1241,1241,0
20240318,111000,46692428,1241,1241,1241,1241,0
20240318,110900,46692428,1241,1241,1241,1241,0
20240318,110800,46692428,1241,1241,1241,1241,0
20240318,110700,46692428,1241,1241,1241,1241,0
20240318,110600,46692428,1241,1241,1241,1241,0
20240318,110500,46692428,1241,1241,1241,1241,0
20240318,110400,46692428,1241,1241,1241,1241,0
20240318,110300,46692428,1241,1241,1241,1241,0
20240318,110200,46692428,1241,1241,1241,1241,0
20240318,110100,46692428,1241,1241,1241,1241,1
20240318,110000,46691187,1239,1239,1239,1239,0
20240318,105900,46691187,1239,1239,1239,1239,0
20240318,105800,46691187,1239,1239,1239,1239,0
20240318,105700,46691187,1239,1239,1239,1239,0
20240318,105600,46691187,1239,1239,1239,1239,0
20240318,105500,46691187,1239,1239,1239,1239,1
20240318,105400,46689948,1239,1239,1239,1239,0
20240318,105300,46689948,1239,1239,1239,1239,0
20240318,105200,46689948,1239,1239,1239,1239,0
20240318,105100,46689948,1239,1239,1239,1239,1
20240318,105000,46688709,1239,1239,1239,1239,4
20240318,104900,46683753,1237,1237,1237,1237,363
20240318,104800,46234722,1237,1237,1237,1237,0
20240318,104700,46234722,1237,1237,1237,1237,0
20240318,104600,46234722,1237,1237,1237,1237,200
20240318,104500,45987322,1237,1237,1237,1237,0
20240318,104400,45987322,1237,1237,1237,1237,0
20240318,104300,45987322,1237,1237,1237,1237,2
20240318,104200,45984848,1237,1237,1237,1237,21
20240318,104100,45958871,1237,1237,1237,1237,55
20240318,104000,45890836,1237,1237,1237,1237,538
20240318,103900,45225330,1238,1238,1238,1238,0
20240318,103800,45225330,1238,1238,1238,1238,1
20240318,103700,45224092,1239,1239,1239,1239,0
20240318,103600,45224092,1239,1239,1239,1239,0
20240318,103500,45224092,1239,1239,1239,1239,0
20240318,103400,45224092,1239,1239,1239,1239,0
20240318,103300,45224092,1239,1239,1239,1239,0
20240318,103200,45224092,1239,1239,1239,1239,1
20240318,103100,45222853,1239,1239,1239,1239,0
20240318,103000,45222853,1239,1239,1239,1239,0
20240318,102900,45222853,1239,1239,1239,1239,0
20240318,102800,45222853,1239,1240,1240,1239,2
20240318,102700,45220374,1241,1241,1241,1241,0
20240318,102600,45220374,1241,1241,1241,1241,0
20240318,102500,45220374,1241,1241,1241,1241,0
20240318,102400,45220374,1241,1241,1241,1241,0
20240318,102300,45220374,1241,1241,1241,1241,20
20240318,102200,45195554,1241,1241,1241,1241,0
20240318,102100,45195554,1241,1241,1241,1241,0
20240318,102000,45195554,1241,1241,1241,1241,0
20240318,101900,45195554,1241,1241,1241,1241,0
20240318,101800,45195554,1241,1241,1241,1241,1
20240318,101700,45194313,1242,1242,1242,1242,0
20240318,101600,45194313,1242,1242,1242,1242,0
20240318,101500,45194313,1242,1242,1242,1242,0
20240318,101400,45194313,1242,1242,1242,1242,0
20240318,101300,45194313,1242,1242,1242,1242,0
20240318,101200,45194313,1242,1242,1242,1242,0
20240318,101100,45194313,1242,1242,1242,1242,0
20240318,101000,45194313,1242,1242,1242,1242,0
20240318,100900,45194313,1242,1242,1242,1242,0
20240318,100800,45194313,1242,1242,1242,1242,0
20240318,100700,45194313,1242,1242,1242,1242,0
20240318,100600,45194313,1242,1242,1242,1242,0
20240318,100500,45194313,1242,1242,1242,1242,0
20240318,100400,45194313,1242,1242,1242,1242,0
20240318,100300,45194313,1242,1242,1242,1242,0
20240318,100200,45194313,1242,1242,1242,1242,3
20240318,100100,45190587,1242,1242,1242,1242,0
20240318,100000,45190587,1242,1242,1242,1242,5
20240318,095900,45184377,1242,1242,1242,1242,50
20240318,095800,45122277,1242,1241,1242,1241,50
20240318,095700,45060216,1237,1241,1242,1237,21
20240318,095600,45034195,1245,1245,1245,1245,0
20240318,095500,45034195,1245,1241,1245,1237,1237
20240318,095400,43503900,1241,1241,1241,1241,0
20240318,095300,43503900,1241,1241,1241,1241,0
20240318,095200,43503900,1241,1241,1241,1241,0
20240318,095100,43503900,1241,1241,1241,1241,0
20240318,095000,43503900,1241,1241,1241,1241,0
20240318,094900,43503900,1241,1241,1241,1241,0
20240318,094800,43503900,1241,1241,1241,1241,0
20240318,094700,43503900,1241,1241,1241,1241,124
20240318,094600,43350016,1241,1241,1241,1241,1
20240318,094500,43348775,1237,1237,1237,1237,0
20240318,094400,43348775,1237,1230,1240,1230,17767
20240318,094300,21375120,1234,1234,1234,1234,0
20240318,094200,21375120,1234,1222,1234,1222,7
20240318,094100,21366524,1220,1220,1220,1220,10
20240318,094000,21354324,1220,1220,1220,1220,0
20240318,093900,21354324,1220,1220,1220,1220,0
20240318,093800,21354324,1220,1220,1220,1220,0
20240318,093700,21354324,1220,1220,1220,1220,0
20240318,093600,21354324,1220,1220,1220,1220,0
20240318,093500,21354324,1220,1220,1220,1220,98
20240318,093400,21234764,1220,1220,1220,1220,307
20240318,093300,20860224,1220,1220,1220,1220,0
20240318,093200,20860224,1220,1220,1220,1220,1
20240318,093100,20859004,1216,1216,1216,1216,0
20240318,093000,20859004,1216,1216,1216,1216,0
20240318,092900,20859004,1216,1216,1216,1216,0
20240318,092800,20859004,1216,1216,1216,1216,0
20240318,092700,20859004,1216,1215,1216,1211,306
20240318,092600,20487514,1216,1216,1216,1216,127
20240318,092500,20333082,1217,1217,1217,1217,3170
20240318,092400,16475192,1217,1217,1217,1217,300
20240318,092300,16110092,1217,1218,1218,1216,2113
20240318,092200,13538629,1219,1220,1220,1219,24
20240318,092100,13509372,1221,1221,1221,1221,0
20240318,092000,13509372,1221,1221,1221,1221,1
20240318,091900,13508151,1221,1221,1221,1221,1280
20240318,091800,11945271,1221,1222,1222,1221,3175
20240318,091700,8068577,1221,1221,1221,1221,0
20240318,091600,8068577,1221,1221,1221,1221,0
20240318,091500,8068577,1221,1221,1221,1221,0
20240318,091400,8068577,1221,1221,1221,1221,0
20240318,091300,8068577,1221,1222,1222,1221,2099
20240318,091200,5505573,1222,1222,1222,1222,0
20240318,091100,5505573,1222,1222,1222,1222,31
20240318,091000,5467691,1231,1231,1231,1231,0
20240318,090900,5467691,1231,1231,1231,1231,0
20240318,090800,5467691,1231,1231,1231,1231,0
20240318,090700,5467691,1231,1231,1231,1231,0
20240318,090600,5467691,1231,1231,1231,1231,1350
20240318,090500,3805841,1222,1222,1222,1222,0
20240318,090400,3805841,1222,1222,1222,1222,0
20240318,090300,3805841,1222,1222,1222,1222,2000
20240318,090200,1361841,1217,1217,1217,1217,0
20240318,090100,1361841,1217,1217,1217,1217,0
20240318,090000,1361841,1217,1217,1235,1217,1119