KissMeData/012200/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185600,33459304,1784,1784,1784,1784,1549
20240318,185500,33459304,1784,1784,1784,1784,0
20240318,185400,33459304,1784,1784,1784,1784,0
20240318,185300,33459304,1784,1784,1784,1784,0
20240318,185200,33459304,1784,1784,1784,1784,0
20240318,185100,33459304,1784,1784,1784,1784,0
20240318,185000,33459304,1784,1784,1784,1784,0
20240318,184900,33459304,1784,1784,1784,1784,0
20240318,184800,33459304,1784,1784,1784,1784,0
20240318,184700,33459304,1784,1784,1784,1784,0
20240318,184600,33459304,1784,1784,1784,1784,0
20240318,184500,33459304,1784,1784,1784,1784,0
20240318,184400,33459304,1784,1784,1784,1784,0
20240318,184300,33459304,1784,1784,1784,1784,0
20240318,184200,33459304,1784,1784,1784,1784,0
20240318,184100,33459304,1784,1784,1784,1784,0
20240318,184000,33459304,1784,1784,1784,1784,0
20240318,183900,33459304,1784,1784,1784,1784,0
20240318,183800,33459304,1784,1784,1784,1784,0
20240318,183700,33459304,1784,1784,1784,1784,0
20240318,183600,33459304,1784,1784,1784,1784,0
20240318,183500,33459304,1784,1784,1784,1784,0
20240318,183400,33459304,1784,1784,1784,1784,0
20240318,183300,33459304,1784,1784,1784,1784,0
20240318,183200,33459304,1784,1784,1784,1784,0
20240318,183100,33459304,1784,1784,1784,1784,0
20240318,183000,33459304,1784,1784,1784,1784,0
20240318,182900,33459304,1784,1784,1784,1784,0
20240318,182800,33459304,1784,1784,1784,1784,0
20240318,182700,33459304,1784,1784,1784,1784,0
20240318,182600,33459304,1784,1784,1784,1784,1549
20240318,182500,33459304,1784,1784,1784,1784,0
20240318,182400,33459304,1784,1784,1784,1784,0
20240318,182300,33459304,1784,1784,1784,1784,0
20240318,182200,33459304,1784,1784,1784,1784,0
20240318,182100,33459304,1784,1784,1784,1784,0
20240318,182000,33459304,1784,1784,1784,1784,0
20240318,181900,33459304,1784,1784,1784,1784,0
20240318,181800,33459304,1784,1784,1784,1784,0
20240318,181700,33459304,1784,1784,1784,1784,0
20240318,181600,33459304,1784,1784,1784,1784,0
20240318,181500,33459304,1784,1784,1784,1784,0
20240318,181400,33459304,1784,1784,1784,1784,0
20240318,181300,33459304,1784,1784,1784,1784,0
20240318,181200,33459304,1784,1784,1784,1784,0
20240318,181100,33459304,1784,1784,1784,1784,0
20240318,181000,33459304,1784,1784,1784,1784,0
20240318,180900,33459304,1784,1784,1784,1784,0
20240318,180800,33459304,1784,1784,1784,1784,0
20240318,180700,33459304,1784,1784,1784,1784,0
20240318,180600,33459304,1784,1784,1784,1784,0
20240318,180500,33459304,1784,1784,1784,1784,0
20240318,180400,33459304,1784,1784,1784,1784,0
20240318,180300,33459304,1784,1784,1784,1784,0
20240318,180200,33459304,1784,1784,1784,1784,0
20240318,180100,33459304,1784,1784,1784,1784,0
20240318,180000,33459304,1784,1784,1784,1784,0
20240318,175900,33459304,1784,1784,1784,1784,0
20240318,175800,33459304,1784,1784,1784,1784,0
20240318,175700,33459304,1784,1784,1784,1784,0
20240318,175600,33459304,1784,1784,1784,1784,1549
20240318,175500,33459304,1784,1784,1784,1784,0
20240318,175400,33459304,1784,1784,1784,1784,0
20240318,175300,33459304,1784,1784,1784,1784,0
20240318,175200,33459304,1784,1784,1784,1784,0
20240318,175100,33459304,1784,1784,1784,1784,0
20240318,175000,33459304,1784,1784,1784,1784,0
20240318,174900,33459304,1784,1784,1784,1784,0
20240318,174800,33459304,1784,1784,1784,1784,0
20240318,174700,33459304,1784,1784,1784,1784,0
20240318,174600,33459304,1784,1784,1784,1784,0
20240318,174500,33459304,1784,1784,1784,1784,0
20240318,174400,33459304,1784,1784,1784,1784,0
20240318,174300,33459304,1784,1784,1784,1784,0
20240318,174200,33459304,1784,1784,1784,1784,0
20240318,174100,33459304,1784,1784,1784,1784,0
20240318,174000,33459304,1784,1784,1784,1784,0
20240318,173900,33459304,1784,1784,1784,1784,0
20240318,173800,33459304,1784,1784,1784,1784,0
20240318,173700,33459304,1784,1784,1784,1784,0
20240318,173600,33459304,1784,1784,1784,1784,0
20240318,173500,33459304,1784,1784,1784,1784,0
20240318,173400,33459304,1784,1784,1784,1784,0
20240318,173300,33459304,1784,1784,1784,1784,0
20240318,173200,33459304,1784,1784,1784,1784,0
20240318,173100,33459304,1784,1784,1784,1784,0
20240318,173000,33459304,1784,1784,1784,1784,0
20240318,172900,33459304,1784,1784,1784,1784,0
20240318,172800,33459304,1784,1784,1784,1784,0
20240318,172700,33459304,1784,1784,1784,1784,0
20240318,172600,33459304,1784,1784,1784,1784,1549
20240318,172500,33459304,1784,1784,1784,1784,0
20240318,172400,33459304,1784,1784,1784,1784,0
20240318,172300,33459304,1784,1784,1784,1784,0
20240318,172200,33459304,1784,1784,1784,1784,0
20240318,172100,33459304,1784,1784,1784,1784,0
20240318,172000,33459304,1784,1784,1784,1784,0
20240318,171900,33459304,1784,1784,1784,1784,0
20240318,171800,33459304,1784,1784,1784,1784,0
20240318,171700,33459304,1784,1784,1784,1784,0
20240318,171600,33459304,1784,1784,1784,1784,0
20240318,171500,33459304,1784,1784,1784,1784,0
20240318,171400,33459304,1784,1784,1784,1784,0
20240318,171300,33459304,1784,1784,1784,1784,0
20240318,171200,33459304,1784,1784,1784,1784,0
20240318,171100,33459304,1784,1784,1784,1784,0
20240318,171000,33459304,1784,1784,1784,1784,0
20240318,170900,33459304,1784,1784,1784,1784,0
20240318,170800,33459304,1784,1784,1784,1784,0
20240318,170700,33459304,1784,1784,1784,1784,0
20240318,170600,33459304,1784,1784,1784,1784,0
20240318,170500,33459304,1784,1784,1784,1784,0
20240318,170400,33459304,1784,1784,1784,1784,0
20240318,170300,33459304,1784,1784,1784,1784,0
20240318,170200,33459304,1784,1784,1784,1784,0
20240318,170100,33459304,1784,1784,1784,1784,0
20240318,170000,33459304,1784,1784,1784,1784,0
20240318,165900,33459304,1784,1784,1784,1784,0
20240318,165800,33459304,1784,1784,1784,1784,0
20240318,165700,33459304,1784,1784,1784,1784,0
20240318,165600,33459304,1784,1784,1784,1784,1549
20240318,165500,33459304,1784,1784,1784,1784,0
20240318,165400,33459304,1784,1784,1784,1784,0
20240318,165300,33459304,1784,1784,1784,1784,0
20240318,165200,33459304,1784,1784,1784,1784,0
20240318,165100,33459304,1784,1784,1784,1784,0
20240318,165000,33459304,1784,1784,1784,1784,0
20240318,164900,33459304,1784,1784,1784,1784,0
20240318,164800,33459304,1784,1784,1784,1784,0
20240318,164700,33459304,1784,1784,1784,1784,0
20240318,164600,33459304,1784,1784,1784,1784,0
20240318,164500,33459304,1784,1784,1784,1784,0
20240318,164400,33459304,1784,1784,1784,1784,0
20240318,164300,33459304,1784,1784,1784,1784,0
20240318,164200,33459304,1784,1784,1784,1784,0
20240318,164100,33459304,1784,1784,1784,1784,0
20240318,164000,33459304,1784,1784,1784,1784,0
20240318,163900,33459304,1784,1784,1784,1784,0
20240318,163800,33459304,1784,1784,1784,1784,0
20240318,163700,33459304,1784,1784,1784,1784,0
20240318,163600,33459304,1784,1784,1784,1784,0
20240318,163500,33459304,1784,1784,1784,1784,0
20240318,163400,33459304,1784,1784,1784,1784,0
20240318,163300,33459304,1784,1784,1784,1784,0
20240318,163200,33459304,1784,1784,1784,1784,0
20240318,163100,33459304,1784,1784,1784,1784,0
20240318,163000,33459304,1784,1784,1784,1784,0
20240318,162900,33459304,1784,1784,1784,1784,0
20240318,162800,33459304,1784,1784,1784,1784,0
20240318,162700,33459304,1784,1784,1784,1784,0
20240318,162600,33459304,1784,1784,1784,1784,1549
20240318,162500,33459304,1784,1784,1784,1784,0
20240318,162400,33459304,1784,1784,1784,1784,0
20240318,162300,33459304,1784,1784,1784,1784,0
20240318,162200,33459304,1784,1784,1784,1784,0
20240318,162100,33459304,1784,1784,1784,1784,0
20240318,162000,33459304,1784,1784,1784,1784,0
20240318,161900,33459304,1784,1784,1784,1784,0
20240318,161800,33459304,1784,1784,1784,1784,0
20240318,161700,33459304,1784,1784,1784,1784,0
20240318,161600,33459304,1784,1784,1784,1784,0
20240318,161500,33459304,1784,1784,1784,1784,0
20240318,161400,33459304,1784,1784,1784,1784,0
20240318,161300,33459304,1784,1784,1784,1784,0
20240318,161200,33459304,1784,1784,1784,1784,0
20240318,161100,33459304,1784,1784,1784,1784,0
20240318,161000,33459304,1784,1784,1784,1784,0
20240318,160900,33459304,1784,1784,1784,1784,0
20240318,160800,33459304,1784,1784,1784,1784,0
20240318,160700,33459304,1784,1784,1784,1784,0
20240318,160600,33459304,1784,1784,1784,1784,0
20240318,160500,33459304,1784,1784,1784,1784,0
20240318,160400,33459304,1784,1784,1784,1784,0
20240318,160300,33459304,1784,1784,1784,1784,0
20240318,160200,33459304,1784,1784,1784,1784,0
20240318,160100,33459304,1784,1784,1784,1784,0
20240318,160000,33459304,1784,1784,1784,1784,0
20240318,155900,33459304,1784,1784,1784,1784,0
20240318,155800,33459304,1784,1784,1784,1784,0
20240318,155700,33459304,1784,1784,1784,1784,0
20240318,155600,33459304,1784,1784,1784,1784,1549
20240318,155500,33459304,1784,1784,1784,1784,0
20240318,155400,33459304,1784,1784,1784,1784,0
20240318,155300,33459304,1784,1784,1784,1784,0
20240318,155200,33459304,1784,1784,1784,1784,0
20240318,155100,33459304,1784,1784,1784,1784,0
20240318,155000,33459304,1784,1784,1784,1784,0
20240318,154900,33459304,1784,1784,1784,1784,0
20240318,154800,33459304,1784,1784,1784,1784,0
20240318,154700,33459304,1784,1784,1784,1784,0
20240318,154600,33459304,1784,1784,1784,1784,0
20240318,154500,33459304,1784,1784,1784,1784,0
20240318,154400,33459304,1784,1784,1784,1784,0
20240318,154300,33459304,1784,1784,1784,1784,0
20240318,154200,33459304,1784,1784,1784,1784,0
20240318,154100,33459304,1784,1784,1784,1784,0
20240318,154000,33459304,1784,1784,1784,1784,0
20240318,153900,33459304,1784,1784,1784,1784,0
20240318,153800,33459304,1784,1784,1784,1784,0
20240318,153700,33459304,1784,1784,1784,1784,0
20240318,153600,33459304,1784,1784,1784,1784,0
20240318,153500,33459304,1784,1784,1784,1784,0
20240318,153400,33459304,1784,1784,1784,1784,0
20240318,153300,33459304,1784,1784,1784,1784,0
20240318,153200,33459304,1784,1784,1784,1784,0
20240318,153100,33459304,1784,1784,1784,1784,0
20240318,153000,33459304,1784,1784,1784,1784,1549
20240318,152900,30695888,1781,1781,1781,1781,0
20240318,152800,30695888,1781,1781,1781,1781,0
20240318,152700,30695888,1781,1781,1781,1781,0
20240318,152600,30695888,1781,1781,1781,1781,0
20240318,152500,30695888,1781,1781,1781,1781,0
20240318,152400,30695888,1781,1781,1781,1781,0
20240318,152300,30695888,1781,1781,1781,1781,0
20240318,152200,30695888,1781,1781,1781,1781,0
20240318,152100,30695888,1781,1781,1781,1781,0
20240318,152000,30695888,1781,1781,1781,1781,0
20240318,151900,30695888,1781,1781,1781,1781,50
20240318,151800,30606838,1784,1780,1784,1780,1635
20240318,151700,27691942,1779,1779,1779,1779,21
20240318,151600,27654583,1778,1778,1778,1778,50
20240318,151500,27565683,1778,1778,1778,1778,7
20240318,151400,27553237,1777,1777,1777,1777,0
20240318,151300,27553237,1777,1778,1778,1777,53
20240318,151200,27459053,1777,1777,1777,1777,19
20240318,151100,27425290,1777,1775,1777,1775,11
20240318,151000,27405752,1775,1775,1775,1775,0
20240318,150900,27405752,1775,1775,1775,1775,0
20240318,150800,27405752,1775,1775,1775,1775,0
20240318,150700,27405752,1775,1775,1775,1775,0
20240318,150600,27405752,1775,1775,1775,1775,0
20240318,150500,27405752,1775,1775,1775,1775,0
20240318,150400,27405752,1775,1775,1775,1775,1
20240318,150300,27403977,1775,1775,1775,1775,100
20240318,150200,27226477,1775,1775,1775,1775,50
20240318,150100,27137727,1775,1775,1775,1775,0
20240318,150000,27137727,1775,1775,1775,1775,0
20240318,145900,27137727,1775,1775,1775,1775,1
20240318,145800,27135952,1775,1775,1775,1775,101
20240318,145700,26956677,1775,1775,1775,1775,0
20240318,145600,26956677,1775,1775,1775,1775,0
20240318,145500,26956677,1775,1775,1775,1775,0
20240318,145400,26956677,1775,1775,1775,1775,0
20240318,145300,26956677,1775,1775,1775,1775,0
20240318,145200,26956677,1775,1775,1775,1775,0
20240318,145100,26956677,1775,1775,1775,1775,0
20240318,145000,26956677,1775,1775,1775,1775,634
20240318,144900,25831327,1774,1774,1774,1774,0
20240318,144800,25831327,1774,1774,1774,1774,0
20240318,144700,25831327,1774,1774,1774,1774,2
20240318,144600,25827779,1775,1775,1775,1775,264
20240318,144500,25359179,1775,1775,1775,1775,0
20240318,144400,25359179,1775,1775,1776,1775,331
20240318,144300,24771424,1775,1775,1775,1775,4
20240318,144200,24764324,1774,1774,1774,1774,0
20240318,144100,24764324,1774,1774,1774,1774,0
20240318,144000,24764324,1774,1774,1774,1774,10
20240318,143900,24746584,1776,1776,1776,1776,10
20240318,143800,24728824,1774,1774,1774,1774,12
20240318,143700,24707536,1774,1774,1774,1774,0
20240318,143600,24707536,1774,1774,1774,1774,0
20240318,143500,24707536,1774,1774,1774,1774,65
20240318,143400,24592226,1774,1774,1774,1774,0
20240318,143300,24592226,1774,1774,1774,1774,0
20240318,143200,24592226,1774,1774,1774,1774,0
20240318,143100,24592226,1774,1774,1774,1774,0
20240318,143000,24592226,1774,1774,1774,1774,0
20240318,142900,24592226,1774,1774,1774,1774,500
20240318,142800,23705226,1776,1776,1776,1776,0
20240318,142700,23705226,1776,1776,1776,1776,10
20240318,142600,23687466,1776,1776,1776,1776,28
20240318,142500,23637738,1775,1775,1775,1775,0
20240318,142400,23637738,1775,1775,1775,1775,0
20240318,142300,23637738,1775,1775,1775,1775,0
20240318,142200,23637738,1775,1775,1775,1775,0
20240318,142100,23637738,1775,1775,1775,1775,0
20240318,142000,23637738,1775,1775,1775,1775,0
20240318,141900,23637738,1775,1775,1775,1775,0
20240318,141800,23637738,1775,1775,1775,1775,0
20240318,141700,23637738,1775,1775,1775,1775,0
20240318,141600,23637738,1775,1775,1775,1775,1
20240318,141500,23635963,1776,1776,1776,1776,0
20240318,141400,23635963,1776,1776,1776,1776,0
20240318,141300,23635963,1776,1776,1776,1776,0
20240318,141200,23635963,1776,1776,1776,1776,0
20240318,141100,23635963,1776,1776,1776,1776,0
20240318,141000,23635963,1776,1776,1776,1776,0
20240318,140900,23635963,1776,1776,1776,1776,0
20240318,140800,23635963,1776,1776,1776,1776,0
20240318,140700,23635963,1776,1776,1776,1776,0
20240318,140600,23635963,1776,1776,1776,1776,0
20240318,140500,23635963,1776,1776,1776,1776,0
20240318,140400,23635963,1776,1776,1776,1776,0
20240318,140300,23635963,1776,1776,1776,1776,0
20240318,140200,23635963,1776,1776,1776,1776,0
20240318,140100,23635963,1776,1776,1776,1776,200
20240318,140000,23280763,1774,1774,1774,1774,0
20240318,135900,23280763,1774,1774,1774,1774,0
20240318,135800,23280763,1774,1774,1774,1774,0
20240318,135700,23280763,1774,1774,1774,1774,10
20240318,135600,23263023,1775,1775,1775,1775,0
20240318,135500,23263023,1775,1775,1775,1775,0
20240318,135400,23263023,1775,1775,1775,1775,0
20240318,135300,23263023,1775,1775,1775,1775,0
20240318,135200,23263023,1775,1775,1775,1775,0
20240318,135100,23263023,1775,1775,1775,1775,0
20240318,135000,23263023,1775,1775,1775,1775,118
20240318,134900,23053573,1773,1773,1773,1773,0
20240318,134800,23053573,1773,1773,1773,1773,0
20240318,134700,23053573,1773,1773,1773,1773,0
20240318,134600,23053573,1773,1773,1773,1773,0
20240318,134500,23053573,1773,1773,1773,1773,0
20240318,134400,23053573,1773,1773,1773,1773,0
20240318,134300,23053573,1773,1773,1773,1773,0
20240318,134200,23053573,1773,1773,1773,1773,0
20240318,134100,23053573,1773,1773,1773,1773,1
20240318,134000,23051800,1773,1773,1773,1773,0
20240318,133900,23051800,1773,1773,1773,1773,0
20240318,133800,23051800,1773,1773,1773,1773,0
20240318,133700,23051800,1773,1773,1773,1773,0
20240318,133600,23051800,1773,1773,1773,1773,0
20240318,133500,23051800,1773,1773,1773,1773,0
20240318,133400,23051800,1773,1773,1773,1773,0
20240318,133300,23051800,1773,1773,1773,1773,0
20240318,133200,23051800,1773,1773,1773,1773,0
20240318,133100,23051800,1773,1773,1773,1773,0
20240318,133000,23051800,1773,1773,1773,1773,0
20240318,132900,23051800,1773,1773,1773,1773,0
20240318,132800,23051800,1773,1773,1773,1773,0
20240318,132700,23051800,1773,1773,1773,1773,0
20240318,132600,23051800,1773,1773,1773,1773,0
20240318,132500,23051800,1773,1773,1773,1773,15
20240318,132400,23025205,1773,1773,1773,1773,0
20240318,132300,23025205,1773,1773,1773,1773,0
20240318,132200,23025205,1773,1773,1773,1773,0
20240318,132100,23025205,1773,1773,1773,1773,0
20240318,132000,23025205,1773,1773,1773,1773,0
20240318,131900,23025205,1773,1773,1773,1773,0
20240318,131800,23025205,1773,1773,1773,1773,1
20240318,131700,23023432,1773,1773,1773,1773,0
20240318,131600,23023432,1773,1773,1773,1773,0
20240318,131500,23023432,1773,1773,1773,1773,0
20240318,131400,23023432,1773,1773,1773,1773,0
20240318,131300,23023432,1773,1773,1773,1773,0
20240318,131200,23023432,1773,1773,1773,1773,0
20240318,131100,23023432,1773,1773,1773,1773,0
20240318,131000,23023432,1773,1773,1773,1773,0
20240318,130900,23023432,1773,1773,1773,1773,0
20240318,130800,23023432,1773,1773,1773,1773,0
20240318,130700,23023432,1773,1773,1773,1773,0
20240318,130600,23023432,1773,1773,1773,1773,0
20240318,130500,23023432,1773,1773,1773,1773,0
20240318,130400,23023432,1773,1773,1773,1773,0
20240318,130300,23023432,1773,1773,1773,1773,0
20240318,130200,23023432,1773,1773,1773,1773,0
20240318,130100,23023432,1773,1773,1773,1773,0
20240318,130000,23023432,1773,1773,1773,1773,100
20240318,125900,22846132,1773,1773,1773,1773,0
20240318,125800,22846132,1773,1773,1773,1773,0
20240318,125700,22846132,1773,1773,1773,1773,0
20240318,125600,22846132,1773,1773,1773,1773,200
20240318,125500,22491532,1773,1773,1773,1773,1
20240318,125400,22489759,1773,1773,1773,1773,0
20240318,125300,22489759,1773,1773,1773,1773,0
20240318,125200,22489759,1773,1773,1773,1773,0
20240318,125100,22489759,1773,1773,1773,1773,0
20240318,125000,22489759,1773,1773,1773,1773,0
20240318,124900,22489759,1773,1773,1773,1773,0
20240318,124800,22489759,1773,1773,1773,1773,1500
20240318,124700,19830259,1773,1773,1773,1773,0
20240318,124600,19830259,1773,1774,1774,1773,91
20240318,124500,19668861,1773,1773,1773,1773,0
20240318,124400,19668861,1773,1773,1773,1773,0
20240318,124300,19668861,1773,1773,1773,1773,1
20240318,124200,19667088,1773,1773,1773,1773,0
20240318,124100,19667088,1773,1773,1773,1773,0
20240318,124000,19667088,1773,1773,1773,1773,0
20240318,123900,19667088,1773,1773,1773,1773,0
20240318,123800,19667088,1773,1773,1773,1773,0
20240318,123700,19667088,1773,1773,1773,1773,0
20240318,123600,19667088,1773,1773,1773,1773,0
20240318,123500,19667088,1773,1773,1773,1773,0
20240318,123400,19667088,1773,1773,1773,1773,0
20240318,123300,19667088,1773,1773,1773,1773,0
20240318,123200,19667088,1773,1776,1776,1773,35
20240318,123100,19604931,1776,1776,1776,1776,0
20240318,123000,19604931,1776,1776,1776,1776,20
20240318,122900,19569411,1776,1776,1776,1776,6
20240318,122800,19558755,1770,1771,1771,1770,1000
20240318,122700,17788255,1770,1770,1770,1770,0
20240318,122600,17788255,1770,1770,1770,1770,0
20240318,122500,17788255,1770,1770,1770,1770,0
20240318,122400,17788255,1770,1770,1770,1770,0
20240318,122300,17788255,1770,1770,1770,1770,2
20240318,122200,17784715,1770,1770,1770,1770,0
20240318,122100,17784715,1770,1770,1770,1770,50
20240318,122000,17696215,1770,1770,1770,1770,0
20240318,121900,17696215,1770,1770,1770,1770,0
20240318,121800,17696215,1770,1770,1770,1770,0
20240318,121700,17696215,1770,1770,1770,1770,1
20240318,121600,17694445,1770,1770,1770,1770,0
20240318,121500,17694445,1770,1771,1771,1770,36
20240318,121400,17630715,1770,1770,1770,1770,0
20240318,121300,17630715,1770,1770,1770,1770,0
20240318,121200,17630715,1770,1770,1770,1770,0
20240318,121100,17630715,1770,1770,1770,1770,0
20240318,121000,17630715,1770,1770,1770,1770,0
20240318,120900,17630715,1770,1770,1770,1770,0
20240318,120800,17630715,1770,1770,1770,1770,0
20240318,120700,17630715,1770,1770,1770,1770,0
20240318,120600,17630715,1770,1770,1770,1770,0
20240318,120500,17630715,1770,1770,1770,1770,0
20240318,120400,17630715,1770,1770,1770,1770,0
20240318,120300,17630715,1770,1770,1770,1770,0
20240318,120200,17630715,1770,1770,1770,1770,0
20240318,120100,17630715,1770,1770,1770,1770,0
20240318,120000,17630715,1770,1770,1770,1770,0
20240318,115900,17630715,1770,1770,1770,1770,0
20240318,115800,17630715,1770,1770,1770,1770,0
20240318,115700,17630715,1770,1770,1770,1770,0
20240318,115600,17630715,1770,1770,1770,1770,0
20240318,115500,17630715,1770,1770,1770,1770,0
20240318,115400,17630715,1770,1770,1770,1770,0
20240318,115300,17630715,1770,1770,1770,1770,0
20240318,115200,17630715,1770,1770,1770,1770,0
20240318,115100,17630715,1770,1770,1770,1770,0
20240318,115000,17630715,1770,1770,1770,1770,0
20240318,114900,17630715,1770,1770,1770,1770,0
20240318,114800,17630715,1770,1770,1770,1770,0
20240318,114700,17630715,1770,1770,1770,1770,0
20240318,114600,17630715,1770,1770,1770,1770,0
20240318,114500,17630715,1770,1770,1770,1770,0
20240318,114400,17630715,1770,1770,1770,1770,20
20240318,114300,17595315,1770,1775,1775,1770,215
20240318,114200,17214709,1776,1776,1776,1776,0
20240318,114100,17214709,1776,1776,1776,1776,2
20240318,114000,17211157,1776,1776,1776,1776,0
20240318,113900,17211157,1776,1776,1776,1776,0
20240318,113800,17211157,1776,1776,1776,1776,0
20240318,113700,17211157,1776,1776,1776,1776,0
20240318,113600,17211157,1776,1776,1776,1776,0
20240318,113500,17211157,1776,1776,1776,1776,0
20240318,113400,17211157,1776,1776,1776,1776,0
20240318,113300,17211157,1776,1776,1776,1776,0
20240318,113200,17211157,1776,1776,1776,1776,0
20240318,113100,17211157,1776,1776,1776,1776,0
20240318,113000,17211157,1776,1776,1776,1776,0
20240318,112900,17211157,1776,1776,1776,1776,0
20240318,112800,17211157,1776,1776,1776,1776,0
20240318,112700,17211157,1776,1776,1776,1776,0
20240318,112600,17211157,1776,1776,1776,1776,0
20240318,112500,17211157,1776,1776,1776,1776,0
20240318,112400,17211157,1776,1776,1776,1776,100
20240318,112300,17033557,1777,1777,1777,1777,0
20240318,112200,17033557,1777,1777,1777,1777,15
20240318,112100,17006902,1777,1777,1777,1777,0
20240318,112000,17006902,1777,1777,1777,1777,0
20240318,111900,17006902,1777,1777,1777,1777,20
20240318,111800,16971362,1777,1777,1777,1777,100
20240318,111700,16793662,1777,1777,1777,1777,0
20240318,111600,16793662,1777,1777,1777,1777,0
20240318,111500,16793662,1777,1777,1777,1777,0
20240318,111400,16793662,1777,1777,1777,1777,0
20240318,111300,16793662,1777,1777,1777,1777,0
20240318,111200,16793662,1777,1777,1777,1777,0
20240318,111100,16793662,1777,1777,1777,1777,1
20240318,111000,16791885,1777,1777,1777,1777,0
20240318,110900,16791885,1777,1777,1777,1777,0
20240318,110800,16791885,1777,1780,1780,1777,274
20240318,110700,16304177,1780,1780,1780,1780,0
20240318,110600,16304177,1780,1780,1780,1780,0
20240318,110500,16304177,1780,1780,1780,1780,100
20240318,110400,16126177,1780,1780,1780,1780,1
20240318,110300,16124397,1780,1780,1780,1780,0
20240318,110200,16124397,1780,1780,1780,1780,0
20240318,110100,16124397,1780,1776,1780,1775,347
20240318,110000,15507311,1775,1775,1775,1775,183
20240318,105900,15182486,1775,1775,1775,1775,0
20240318,105800,15182486,1775,1775,1775,1775,0
20240318,105700,15182486,1775,1775,1775,1775,0
20240318,105600,15182486,1775,1775,1775,1775,10
20240318,105500,15164736,1775,1775,1775,1775,0
20240318,105400,15164736,1775,1775,1775,1775,0
20240318,105300,15164736,1775,1775,1775,1775,0
20240318,105200,15164736,1775,1775,1775,1775,0
20240318,105100,15164736,1775,1772,1775,1772,511
20240318,105000,14258223,1771,1770,1771,1770,386
20240318,104900,13574944,1770,1768,1770,1768,89
20240318,104800,13417496,1770,1769,1770,1768,1136
20240318,104700,11407032,1768,1768,1768,1768,2
20240318,104600,11403496,1769,1768,1769,1768,3
20240318,104500,11398191,1769,1768,1769,1768,2
20240318,104400,11394654,1769,1768,1769,1768,17
20240318,104300,11364596,1769,1768,1769,1768,11
20240318,104200,11345140,1769,1768,1769,1768,17
20240318,104100,11315079,1769,1768,1769,1768,58
20240318,104000,11212530,1768,1768,1768,1768,273
20240318,103900,10729866,1768,1768,1768,1768,0
20240318,103800,10729866,1768,1768,1768,1768,1
20240318,103700,10728098,1761,1761,1761,1761,1
20240318,103600,10726337,1769,1768,1769,1768,1000
20240318,103500,8957340,1769,1768,1769,1768,10
20240318,103400,8939653,1769,1769,1769,1769,90
20240318,103300,8780443,1770,1770,1770,1770,0
20240318,103200,8780443,1770,1770,1770,1770,0
20240318,103100,8780443,1770,1770,1770,1770,0
20240318,103000,8780443,1770,1770,1770,1770,0
20240318,102900,8780443,1770,1770,1770,1770,0
20240318,102800,8780443,1770,1770,1770,1770,0
20240318,102700,8780443,1770,1770,1770,1770,22
20240318,102600,8741503,1770,1766,1770,1766,10
20240318,102500,8723826,1760,1760,1760,1760,275
20240318,102400,8239826,1759,1759,1759,1759,0
20240318,102300,8239826,1759,1759,1759,1759,0
20240318,102200,8239826,1759,1759,1759,1759,0
20240318,102100,8239826,1759,1759,1759,1759,0
20240318,102000,8239826,1759,1759,1759,1759,0
20240318,101900,8239826,1759,1759,1759,1759,2
20240318,101800,8236308,1759,1760,1760,1759,305
20240318,101700,7699510,1759,1759,1759,1759,0
20240318,101600,7699510,1759,1759,1759,1759,0
20240318,101500,7699510,1759,1759,1759,1759,2
20240318,101400,7695992,1759,1759,1759,1759,2
20240318,101300,7692474,1759,1759,1759,1759,2
20240318,101200,7688956,1760,1760,1760,1760,50
20240318,101100,7600956,1760,1757,1760,1757,2007
20240318,101000,4071278,1757,1756,1757,1756,452
20240318,100900,3277120,1756,1756,1756,1756,1
20240318,100800,3275364,1756,1756,1756,1756,3
20240318,100700,3270096,1756,1756,1756,1756,3
20240318,100600,3264828,1756,1755,1756,1755,55
20240318,100500,3168302,1755,1757,1757,1755,2
20240318,100400,3164790,1756,1756,1756,1756,5
20240318,100300,3156010,1756,1756,1756,1756,0
20240318,100200,3156010,1756,1757,1757,1756,130
20240318,100100,2927601,1757,1757,1757,1757,127
20240318,100000,2704462,1757,1756,1757,1756,34
20240318,095900,2644725,1759,1759,1759,1759,0
20240318,095800,2644725,1759,1759,1759,1759,0
20240318,095700,2644725,1759,1759,1759,1759,0
20240318,095600,2644725,1759,1751,1759,1751,20
20240318,095500,2609609,1747,1746,1747,1746,179
20240318,095400,2296934,1746,1746,1746,1746,2
20240318,095300,2293442,1747,1747,1747,1747,0
20240318,095200,2293442,1747,1747,1747,1747,0
20240318,095100,2293442,1747,1747,1747,1747,0
20240318,095000,2293442,1747,1747,1747,1747,0
20240318,094900,2293442,1747,1747,1747,1747,2
20240318,094800,2289948,1747,1747,1747,1747,5
20240318,094700,2281213,1747,1747,1747,1747,1
20240318,094600,2279466,1747,1747,1747,1747,1
20240318,094500,2277719,1747,1747,1747,1747,3
20240318,094400,2272478,1747,1745,1747,1745,5
20240318,094300,2263751,1741,1741,1741,1741,0
20240318,094200,2263751,1741,1741,1741,1741,0
20240318,094100,2263751,1741,1741,1741,1741,0
20240318,094000,2263751,1741,1741,1741,1741,0
20240318,093900,2263751,1741,1741,1741,1741,0
20240318,093800,2263751,1741,1741,1741,1741,0
20240318,093700,2263751,1741,1741,1741,1741,0
20240318,093600,2263751,1741,1741,1741,1741,1
20240318,093500,2262010,1745,1744,1745,1744,80
20240318,093400,2122484,1740,1740,1740,1740,0
20240318,093300,2122484,1740,1740,1740,1740,0
20240318,093200,2122484,1740,1740,1740,1740,0
20240318,093100,2122484,1740,1741,1741,1740,150
20240318,093000,1861377,1741,1741,1741,1741,0
20240318,092900,1861377,1741,1741,1741,1741,0
20240318,092800,1861377,1741,1742,1742,1741,4
20240318,092700,1854412,1747,1747,1747,1747,0
20240318,092600,1854412,1747,1747,1747,1747,0
20240318,092500,1854412,1747,1747,1747,1747,0
20240318,092400,1854412,1747,1747,1747,1747,0
20240318,092300,1854412,1747,1747,1747,1747,5
20240318,092200,1845677,1747,1747,1747,1747,0
20240318,092100,1845677,1747,1747,1747,1747,0
20240318,092000,1845677,1747,1747,1747,1747,0
20240318,091900,1845677,1747,1747,1747,1747,0
20240318,091800,1845677,1747,1747,1747,1747,0
20240318,091700,1845677,1747,1747,1747,1747,15
20240318,091600,1819472,1749,1749,1749,1749,0
20240318,091500,1819472,1749,1748,1749,1748,20
20240318,091400,1784493,1740,1740,1740,1740,6
20240318,091300,1774053,1740,1740,1740,1740,671
20240318,091200,606513,1740,1743,1743,1740,74
20240318,091100,477750,1750,1750,1750,1750,0
20240318,091000,477750,1750,1750,1750,1750,0
20240318,090900,477750,1750,1750,1750,1750,0
20240318,090800,477750,1750,1750,1750,1750,0
20240318,090700,477750,1750,1750,1750,1750,0
20240318,090600,477750,1750,1750,1750,1750,0
20240318,090500,477750,1750,1750,1750,1750,0
20240318,090400,477750,1750,1750,1750,1750,0
20240318,090300,477750,1750,1750,1750,1750,0
20240318,090200,477750,1750,1750,1750,1750,0
20240318,090100,477750,1750,1750,1750,1750,0
20240318,090000,477750,1750,1750,1750,1750,273