KissMeData/013000/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185700,168914678,1637,1637,1637,1637,17
20240318,185600,168914678,1637,1637,1637,1637,0
20240318,185500,168914678,1637,1637,1637,1637,0
20240318,185400,168914678,1637,1637,1637,1637,0
20240318,185300,168914678,1637,1637,1637,1637,0
20240318,185200,168914678,1637,1637,1637,1637,0
20240318,185100,168914678,1637,1637,1637,1637,0
20240318,185000,168914678,1637,1637,1637,1637,0
20240318,184900,168914678,1637,1637,1637,1637,0
20240318,184800,168914678,1637,1637,1637,1637,0
20240318,184700,168914678,1637,1637,1637,1637,0
20240318,184600,168914678,1637,1637,1637,1637,0
20240318,184500,168914678,1637,1637,1637,1637,0
20240318,184400,168914678,1637,1637,1637,1637,0
20240318,184300,168914678,1637,1637,1637,1637,0
20240318,184200,168914678,1637,1637,1637,1637,0
20240318,184100,168914678,1637,1637,1637,1637,0
20240318,184000,168914678,1637,1637,1637,1637,0
20240318,183900,168914678,1637,1637,1637,1637,0
20240318,183800,168914678,1637,1637,1637,1637,0
20240318,183700,168914678,1637,1637,1637,1637,0
20240318,183600,168914678,1637,1637,1637,1637,0
20240318,183500,168914678,1637,1637,1637,1637,0
20240318,183400,168914678,1637,1637,1637,1637,0
20240318,183300,168914678,1637,1637,1637,1637,0
20240318,183200,168914678,1637,1637,1637,1637,0
20240318,183100,168914678,1637,1637,1637,1637,0
20240318,183000,168914678,1637,1637,1637,1637,0
20240318,182900,168914678,1637,1637,1637,1637,0
20240318,182800,168914678,1637,1637,1637,1637,0
20240318,182700,168914678,1637,1637,1637,1637,17
20240318,182600,168914678,1637,1637,1637,1637,0
20240318,182500,168914678,1637,1637,1637,1637,0
20240318,182400,168914678,1637,1637,1637,1637,0
20240318,182300,168914678,1637,1637,1637,1637,0
20240318,182200,168914678,1637,1637,1637,1637,0
20240318,182100,168914678,1637,1637,1637,1637,0
20240318,182000,168914678,1637,1637,1637,1637,0
20240318,181900,168914678,1637,1637,1637,1637,0
20240318,181800,168914678,1637,1637,1637,1637,0
20240318,181700,168914678,1637,1637,1637,1637,0
20240318,181600,168914678,1637,1637,1637,1637,0
20240318,181500,168914678,1637,1637,1637,1637,0
20240318,181400,168914678,1637,1637,1637,1637,0
20240318,181300,168914678,1637,1637,1637,1637,0
20240318,181200,168914678,1637,1637,1637,1637,0
20240318,181100,168914678,1637,1637,1637,1637,0
20240318,181000,168914678,1637,1637,1637,1637,0
20240318,180900,168914678,1637,1637,1637,1637,0
20240318,180800,168914678,1637,1637,1637,1637,0
20240318,180700,168914678,1637,1637,1637,1637,0
20240318,180600,168914678,1637,1637,1637,1637,0
20240318,180500,168914678,1637,1637,1637,1637,0
20240318,180400,168914678,1637,1637,1637,1637,0
20240318,180300,168914678,1637,1637,1637,1637,0
20240318,180200,168914678,1637,1637,1637,1637,0
20240318,180100,168914678,1637,1637,1637,1637,0
20240318,180000,168914678,1637,1637,1637,1637,0
20240318,175900,168914678,1637,1637,1637,1637,0
20240318,175800,168914678,1637,1637,1637,1637,0
20240318,175700,168914678,1637,1637,1637,1637,17
20240318,175600,168914678,1637,1637,1637,1637,0
20240318,175500,168914678,1637,1637,1637,1637,0
20240318,175400,168914678,1637,1637,1637,1637,0
20240318,175300,168914678,1637,1637,1637,1637,0
20240318,175200,168914678,1637,1637,1637,1637,0
20240318,175100,168914678,1637,1637,1637,1637,0
20240318,175000,168914678,1637,1637,1637,1637,0
20240318,174900,168914678,1637,1637,1637,1637,0
20240318,174800,168914678,1637,1637,1637,1637,0
20240318,174700,168914678,1637,1637,1637,1637,0
20240318,174600,168914678,1637,1637,1637,1637,0
20240318,174500,168914678,1637,1637,1637,1637,0
20240318,174400,168914678,1637,1637,1637,1637,0
20240318,174300,168914678,1637,1637,1637,1637,0
20240318,174200,168914678,1637,1637,1637,1637,0
20240318,174100,168914678,1637,1637,1637,1637,0
20240318,174000,168914678,1637,1637,1637,1637,0
20240318,173900,168914678,1637,1637,1637,1637,0
20240318,173800,168914678,1637,1637,1637,1637,0
20240318,173700,168914678,1637,1637,1637,1637,0
20240318,173600,168914678,1637,1637,1637,1637,0
20240318,173500,168914678,1637,1637,1637,1637,0
20240318,173400,168914678,1637,1637,1637,1637,0
20240318,173300,168914678,1637,1637,1637,1637,0
20240318,173200,168914678,1637,1637,1637,1637,0
20240318,173100,168914678,1637,1637,1637,1637,0
20240318,173000,168914678,1637,1637,1637,1637,0
20240318,172900,168914678,1637,1637,1637,1637,0
20240318,172800,168914678,1637,1637,1637,1637,0
20240318,172700,168914678,1637,1637,1637,1637,17
20240318,172600,168914678,1637,1637,1637,1637,0
20240318,172500,168914678,1637,1637,1637,1637,0
20240318,172400,168914678,1637,1637,1637,1637,0
20240318,172300,168914678,1637,1637,1637,1637,0
20240318,172200,168914678,1637,1637,1637,1637,0
20240318,172100,168914678,1637,1637,1637,1637,0
20240318,172000,168914678,1637,1637,1637,1637,0
20240318,171900,168914678,1637,1637,1637,1637,0
20240318,171800,168914678,1637,1637,1637,1637,0
20240318,171700,168914678,1637,1637,1637,1637,0
20240318,171600,168914678,1637,1637,1637,1637,0
20240318,171500,168914678,1637,1637,1637,1637,0
20240318,171400,168914678,1637,1637,1637,1637,0
20240318,171300,168914678,1637,1637,1637,1637,0
20240318,171200,168914678,1637,1637,1637,1637,0
20240318,171100,168914678,1637,1637,1637,1637,0
20240318,171000,168914678,1637,1637,1637,1637,0
20240318,170900,168914678,1637,1637,1637,1637,0
20240318,170800,168914678,1637,1637,1637,1637,0
20240318,170700,168914678,1637,1637,1637,1637,0
20240318,170600,168914678,1637,1637,1637,1637,0
20240318,170500,168914678,1637,1637,1637,1637,0
20240318,170400,168914678,1637,1637,1637,1637,0
20240318,170300,168914678,1637,1637,1637,1637,0
20240318,170200,168914678,1637,1637,1637,1637,0
20240318,170100,168914678,1637,1637,1637,1637,0
20240318,170000,168914678,1637,1637,1637,1637,0
20240318,165900,168914678,1637,1637,1637,1637,0
20240318,165800,168914678,1637,1637,1637,1637,0
20240318,165700,168914678,1637,1637,1637,1637,17
20240318,165600,168914678,1637,1637,1637,1637,0
20240318,165500,168914678,1637,1637,1637,1637,0
20240318,165400,168914678,1637,1637,1637,1637,0
20240318,165300,168914678,1637,1637,1637,1637,0
20240318,165200,168914678,1637,1637,1637,1637,0
20240318,165100,168914678,1637,1637,1637,1637,0
20240318,165000,168914678,1637,1637,1637,1637,0
20240318,164900,168914678,1637,1637,1637,1637,0
20240318,164800,168914678,1637,1637,1637,1637,0
20240318,164700,168914678,1637,1637,1637,1637,0
20240318,164600,168914678,1637,1637,1637,1637,0
20240318,164500,168914678,1637,1637,1637,1637,0
20240318,164400,168914678,1637,1637,1637,1637,0
20240318,164300,168914678,1637,1637,1637,1637,0
20240318,164200,168914678,1637,1637,1637,1637,0
20240318,164100,168914678,1637,1637,1637,1637,0
20240318,164000,168914678,1637,1637,1637,1637,0
20240318,163900,168914678,1637,1637,1637,1637,0
20240318,163800,168914678,1637,1637,1637,1637,0
20240318,163700,168914678,1637,1637,1637,1637,0
20240318,163600,168914678,1637,1637,1637,1637,0
20240318,163500,168914678,1637,1637,1637,1637,0
20240318,163400,168914678,1637,1637,1637,1637,0
20240318,163300,168914678,1637,1637,1637,1637,0
20240318,163200,168914678,1637,1637,1637,1637,0
20240318,163100,168914678,1637,1637,1637,1637,0
20240318,163000,168914678,1637,1637,1637,1637,0
20240318,162900,168914678,1637,1637,1637,1637,0
20240318,162800,168914678,1637,1637,1637,1637,0
20240318,162700,168914678,1637,1637,1637,1637,17
20240318,162600,168914678,1637,1637,1637,1637,0
20240318,162500,168914678,1637,1637,1637,1637,0
20240318,162400,168914678,1637,1637,1637,1637,0
20240318,162300,168914678,1637,1637,1637,1637,0
20240318,162200,168914678,1637,1637,1637,1637,0
20240318,162100,168914678,1637,1637,1637,1637,0
20240318,162000,168914678,1637,1637,1637,1637,0
20240318,161900,168914678,1637,1637,1637,1637,0
20240318,161800,168914678,1637,1637,1637,1637,0
20240318,161700,168914678,1637,1637,1637,1637,0
20240318,161600,168914678,1637,1637,1637,1637,0
20240318,161500,168914678,1637,1637,1637,1637,0
20240318,161400,168914678,1637,1637,1637,1637,0
20240318,161300,168914678,1637,1637,1637,1637,0
20240318,161200,168914678,1637,1637,1637,1637,0
20240318,161100,168914678,1637,1637,1637,1637,0
20240318,161000,168914678,1637,1637,1637,1637,0
20240318,160900,168914678,1637,1637,1637,1637,0
20240318,160800,168914678,1637,1637,1637,1637,0
20240318,160700,168914678,1637,1637,1637,1637,0
20240318,160600,168914678,1637,1637,1637,1637,0
20240318,160500,168914678,1637,1637,1637,1637,0
20240318,160400,168914678,1637,1637,1637,1637,0
20240318,160300,168914678,1637,1637,1637,1637,0
20240318,160200,168914678,1637,1637,1637,1637,0
20240318,160100,168914678,1637,1637,1637,1637,0
20240318,160000,168914678,1637,1637,1637,1637,0
20240318,155900,168914678,1637,1637,1637,1637,0
20240318,155800,168914678,1637,1637,1637,1637,0
20240318,155700,168914678,1637,1637,1637,1637,17
20240318,155600,168914678,1637,1637,1637,1637,0
20240318,155500,168914678,1637,1637,1637,1637,0
20240318,155400,168914678,1637,1637,1637,1637,0
20240318,155300,168914678,1637,1637,1637,1637,0
20240318,155200,168914678,1637,1637,1637,1637,0
20240318,155100,168914678,1637,1637,1637,1637,0
20240318,155000,168914678,1637,1637,1637,1637,0
20240318,154900,168914678,1637,1637,1637,1637,0
20240318,154800,168914678,1637,1637,1637,1637,0
20240318,154700,168914678,1637,1637,1637,1637,0
20240318,154600,168914678,1637,1637,1637,1637,0
20240318,154500,168914678,1637,1637,1637,1637,0
20240318,154400,168914678,1637,1637,1637,1637,0
20240318,154300,168914678,1637,1637,1637,1637,0
20240318,154200,168914678,1637,1637,1637,1637,0
20240318,154100,168914678,1637,1637,1637,1637,0
20240318,154000,168914678,1637,1637,1637,1637,0
20240318,153900,168914678,1637,1637,1637,1637,0
20240318,153800,168914678,1637,1637,1637,1637,0
20240318,153700,168914678,1637,1637,1637,1637,0
20240318,153600,168914678,1637,1637,1637,1637,0
20240318,153500,168914678,1637,1637,1637,1637,0
20240318,153400,168914678,1637,1637,1637,1637,0
20240318,153300,168914678,1637,1637,1637,1637,0
20240318,153200,168914678,1637,1637,1637,1637,0
20240318,153100,168914678,1637,1637,1637,1637,0
20240318,153000,168914678,1637,1637,1637,1637,17
20240318,152900,168886849,1638,1638,1638,1638,0
20240318,152800,168886849,1638,1638,1638,1638,0
20240318,152700,168886849,1638,1638,1638,1638,0
20240318,152600,168886849,1638,1638,1638,1638,0
20240318,152500,168886849,1638,1638,1638,1638,0
20240318,152400,168886849,1638,1638,1638,1638,0
20240318,152300,168886849,1638,1638,1638,1638,0
20240318,152200,168886849,1638,1638,1638,1638,0
20240318,152100,168886849,1638,1638,1638,1638,0
20240318,152000,168886849,1638,1638,1638,1638,0
20240318,151900,168886849,1638,1637,1638,1637,970
20240318,151800,167298859,1637,1637,1637,1637,1122
20240318,151700,165462145,1637,1636,1637,1636,90
20240318,151600,165314828,1623,1623,1623,1623,0
20240318,151500,165314828,1623,1628,1628,1623,2500
20240318,151400,161253868,1636,1633,1636,1633,328
20240318,151300,160717700,1633,1633,1633,1633,0
20240318,151200,160717700,1633,1631,1633,1631,8873
20240318,151100,146232569,1631,1628,1631,1622,5035
20240318,151000,138030241,1628,1621,1628,1621,22
20240318,150900,137994439,1629,1622,1629,1622,10000
20240318,150800,121744659,1622,1622,1622,1622,0
20240318,150700,121744659,1622,1620,1622,1620,21
20240318,150600,121710637,1620,1620,1620,1620,20
20240318,150500,121678237,1620,1620,1620,1620,1188
20240318,150400,119753677,1620,1620,1620,1620,3
20240318,150300,119748817,1620,1620,1620,1620,10
20240318,150200,119732617,1621,1620,1621,1620,15
20240318,150100,119708316,1620,1620,1620,1620,29
20240318,150000,119661336,1621,1621,1621,1621,0
20240318,145900,119661336,1621,1620,1621,1620,22
20240318,145800,119625695,1620,1620,1620,1620,21
20240318,145700,119591675,1620,1620,1620,1620,0
20240318,145600,119591675,1620,1619,1620,1619,232
20240318,145500,119216004,1619,1619,1619,1619,61
20240318,145400,119117245,1619,1621,1621,1619,70
20240318,145300,119003885,1621,1621,1621,1621,0
20240318,145200,119003885,1621,1619,1621,1619,206
20240318,145100,118670169,1619,1619,1619,1619,521
20240318,145000,117826670,1619,1619,1619,1619,1
20240318,144900,117825051,1619,1619,1619,1619,7
20240318,144800,117813718,1619,1619,1619,1619,11
20240318,144700,117795909,1619,1619,1619,1619,17
20240318,144600,117768386,1619,1619,1619,1619,10
20240318,144500,117752196,1620,1619,1620,1619,82
20240318,144400,117619377,1619,1619,1619,1619,21
20240318,144300,117585378,1619,1619,1619,1619,21
20240318,144200,117551379,1619,1619,1619,1619,341
20240318,144100,116999300,1619,1619,1619,1619,0
20240318,144000,116999300,1619,1619,1619,1619,21
20240318,143900,116965301,1621,1621,1621,1621,0
20240318,143800,116965301,1621,1621,1621,1621,0
20240318,143700,116965301,1621,1621,1621,1621,88
20240318,143600,116822653,1621,1618,1621,1618,321
20240318,143500,116302451,1618,1619,1619,1618,106
20240318,143400,116130858,1619,1619,1620,1619,29
20240318,143300,116083887,1619,1619,1619,1619,29
20240318,143200,116036936,1621,1621,1621,1621,0
20240318,143100,116036936,1621,1621,1621,1621,0
20240318,143000,116036936,1621,1621,1621,1621,1
20240318,142900,116035315,1620,1620,1620,1620,10
20240318,142800,116019115,1622,1622,1622,1622,0
20240318,142700,116019115,1622,1622,1622,1622,0
20240318,142600,116019115,1622,1620,1622,1620,23
20240318,142500,115981853,1620,1620,1620,1620,0
20240318,142400,115981853,1620,1620,1620,1620,0
20240318,142300,115981853,1620,1620,1620,1620,18
20240318,142200,115952693,1620,1620,1620,1620,38
20240318,142100,115891133,1619,1619,1619,1619,0
20240318,142000,115891133,1619,1619,1619,1619,10
20240318,141900,115874943,1619,1619,1619,1619,12
20240318,141800,115855515,1619,1619,1619,1619,18
20240318,141700,115826373,1619,1619,1619,1619,85
20240318,141600,115688758,1619,1619,1619,1619,4
20240318,141500,115682282,1619,1619,1619,1619,110
20240318,141400,115504192,1619,1619,1619,1619,0
20240318,141300,115504192,1619,1619,1619,1619,100
20240318,141200,115342292,1619,1621,1621,1619,2998
20240318,141100,110487038,1624,1624,1624,1624,0
20240318,141000,110487038,1624,1624,1624,1624,0
20240318,140900,110487038,1624,1624,1624,1624,0
20240318,140800,110487038,1624,1624,1624,1624,0
20240318,140700,110487038,1624,1624,1624,1624,0
20240318,140600,110487038,1624,1623,1624,1623,2
20240318,140500,110483791,1620,1620,1620,1620,9
20240318,140400,110469211,1621,1620,1621,1620,367
20240318,140300,109874349,1621,1621,1621,1621,870
20240318,140200,108464079,1621,1621,1621,1621,13
20240318,140100,108443006,1621,1621,1621,1621,22
20240318,140000,108407344,1622,1622,1622,1622,0
20240318,135900,108407344,1622,1623,1623,1622,454
20240318,135800,107670512,1623,1623,1623,1623,22
20240318,135700,107634806,1623,1623,1623,1623,22
20240318,135600,107599100,1623,1623,1623,1623,22
20240318,135500,107563394,1624,1624,1624,1624,1671
20240318,135400,104849690,1624,1624,1624,1624,122
20240318,135300,104651562,1624,1624,1624,1624,22
20240318,135200,104615834,1624,1624,1624,1624,140
20240318,135100,104388474,1624,1624,1624,1624,14
20240318,135000,104365738,1624,1624,1624,1624,1
20240318,134900,104364114,1624,1624,1624,1624,4
20240318,134800,104357618,1624,1624,1624,1624,3
20240318,134700,104352746,1625,1624,1625,1624,11
20240318,134600,104334872,1624,1624,1624,1624,17
20240318,134500,104307264,1624,1624,1624,1624,0
20240318,134400,104307264,1624,1624,1624,1624,0
20240318,134300,104307264,1624,1624,1624,1624,18
20240318,134200,104278032,1624,1624,1624,1624,0
20240318,134100,104278032,1624,1624,1624,1624,0
20240318,134000,104278032,1624,1624,1624,1624,2
20240318,133900,104274784,1624,1624,1624,1624,0
20240318,133800,104274784,1624,1624,1624,1624,8
20240318,133700,104261792,1624,1624,1624,1624,19
20240318,133600,104230936,1624,1624,1624,1624,23
20240318,133500,104193584,1625,1624,1625,1624,135
20240318,133400,103974343,1624,1624,1624,1624,24
20240318,133300,103935367,1624,1624,1624,1624,555
20240318,133200,103034047,1624,1624,1624,1624,24
20240318,133100,102995071,1624,1624,1624,1624,24
20240318,133000,102956095,1624,1624,1624,1624,24
20240318,132900,102917119,1624,1624,1624,1624,2100
20240318,132800,99506719,1624,1624,1624,1624,23
20240318,132700,99469367,1624,1624,1624,1624,32
20240318,132600,99417399,1624,1624,1624,1624,22
20240318,132500,99381671,1624,1621,1624,1621,417
20240318,132400,98704490,1624,1624,1624,1624,0
20240318,132300,98704490,1624,1624,1624,1624,1
20240318,132200,98702866,1621,1621,1621,1621,1
20240318,132100,98701245,1621,1621,1621,1621,10
20240318,132000,98685035,1625,1625,1625,1625,0
20240318,131900,98685035,1625,1625,1625,1625,0
20240318,131800,98685035,1625,1625,1625,1625,0
20240318,131700,98685035,1625,1625,1625,1625,0
20240318,131600,98685035,1625,1624,1625,1624,9
20240318,131500,98670418,1621,1621,1621,1621,110
20240318,131400,98492108,1625,1625,1625,1625,0
20240318,131300,98492108,1625,1625,1625,1625,0
20240318,131200,98492108,1625,1625,1625,1625,1
20240318,131100,98490483,1621,1621,1621,1621,2
20240318,131000,98487241,1624,1622,1624,1621,736
20240318,130900,97292266,1621,1620,1621,1620,25
20240318,130800,97251765,1619,1619,1619,1619,0
20240318,130700,97251765,1619,1619,1619,1619,0
20240318,130600,97251765,1619,1619,1619,1619,0
20240318,130500,97251765,1619,1619,1619,1619,0
20240318,130400,97251765,1619,1619,1619,1619,400
20240318,130300,96604165,1619,1619,1619,1619,406
20240318,130200,95946851,1619,1619,1619,1619,6
20240318,130100,95937137,1619,1619,1619,1619,168
20240318,130000,95665145,1619,1619,1619,1619,0
20240318,125900,95665145,1619,1619,1619,1619,346
20240318,125800,95104971,1619,1620,1620,1619,3634
20240318,125700,89219945,1620,1620,1620,1620,1
20240318,125600,89218325,1623,1620,1623,1620,2
20240318,125500,89215082,1620,1620,1620,1620,111
20240318,125400,89035262,1620,1620,1620,1620,1
20240318,125300,89033642,1620,1620,1620,1620,75
20240318,125200,88912142,1620,1620,1620,1620,0
20240318,125100,88912142,1620,1620,1620,1620,0
20240318,125000,88912142,1620,1620,1620,1620,0
20240318,124900,88912142,1620,1620,1620,1620,3
20240318,124800,88907282,1620,1620,1620,1620,3
20240318,124700,88902422,1620,1620,1620,1620,100
20240318,124600,88740422,1620,1620,1620,1620,0
20240318,124500,88740422,1620,1620,1620,1620,0
20240318,124400,88740422,1620,1620,1620,1620,0
20240318,124300,88740422,1620,1620,1620,1620,0
20240318,124200,88740422,1620,1620,1620,1620,0
20240318,124100,88740422,1620,1620,1620,1620,0
20240318,124000,88740422,1620,1620,1620,1620,0
20240318,123900,88740422,1620,1620,1620,1620,0
20240318,123800,88740422,1620,1620,1620,1620,0
20240318,123700,88740422,1620,1620,1620,1620,39
20240318,123600,88677242,1620,1620,1620,1620,0
20240318,123500,88677242,1620,1620,1620,1620,487
20240318,123400,87888302,1621,1621,1621,1621,303
20240318,123300,87397139,1623,1623,1623,1623,0
20240318,123200,87397139,1623,1623,1623,1623,0
20240318,123100,87397139,1623,1623,1623,1623,1
20240318,123000,87395516,1621,1621,1621,1621,7
20240318,122900,87384169,1624,1624,1624,1624,0
20240318,122800,87384169,1624,1624,1624,1624,0
20240318,122700,87384169,1624,1624,1624,1624,0
20240318,122600,87384169,1624,1625,1626,1624,3849
20240318,122500,81131454,1625,1626,1626,1625,5
20240318,122400,81123325,1625,1625,1625,1625,0
20240318,122300,81123325,1625,1625,1625,1625,19
20240318,122200,81092450,1625,1625,1625,1625,0
20240318,122100,81092450,1625,1625,1625,1625,0
20240318,122000,81092450,1625,1625,1625,1625,2
20240318,121900,81089200,1625,1625,1625,1625,0
20240318,121800,81089200,1625,1625,1625,1625,9
20240318,121700,81074575,1625,1625,1625,1625,17
20240318,121600,81046950,1625,1625,1625,1625,25
20240318,121500,81006325,1625,1625,1625,1625,136
20240318,121400,80785325,1625,1625,1625,1625,0
20240318,121300,80785325,1625,1625,1625,1625,0
20240318,121200,80785325,1625,1625,1625,1625,25
20240318,121100,80744700,1625,1625,1625,1625,0
20240318,121000,80744700,1625,1625,1625,1625,0
20240318,120900,80744700,1625,1625,1625,1625,22
20240318,120800,80708950,1625,1625,1625,1625,0
20240318,120700,80708950,1625,1625,1625,1625,0
20240318,120600,80708950,1625,1625,1625,1625,27
20240318,120500,80665075,1625,1625,1625,1625,0
20240318,120400,80665075,1625,1625,1625,1625,0
20240318,120300,80665075,1625,1625,1625,1625,27
20240318,120200,80621200,1625,1625,1625,1625,0
20240318,120100,80621200,1625,1625,1625,1625,0
20240318,120000,80621200,1625,1625,1625,1625,3
20240318,115900,80616325,1625,1625,1625,1625,3
20240318,115800,80611450,1625,1625,1625,1625,0
20240318,115700,80611450,1625,1625,1625,1625,10
20240318,115600,80595200,1625,1625,1625,1625,18
20240318,115500,80565950,1625,1625,1625,1625,110
20240318,115400,80387200,1625,1625,1625,1625,28
20240318,115300,80341700,1626,1625,1626,1625,128
20240318,115200,80133600,1625,1626,1626,1625,288
20240318,115100,79665340,1629,1629,1629,1629,0
20240318,115000,79665340,1629,1629,1629,1629,0
20240318,114900,79665340,1629,1629,1629,1629,0
20240318,114800,79665340,1629,1629,1629,1629,0
20240318,114700,79665340,1629,1629,1629,1629,0
20240318,114600,79665340,1629,1629,1629,1629,0
20240318,114500,79665340,1629,1629,1629,1629,0
20240318,114400,79665340,1629,1629,1629,1629,10
20240318,114300,79649050,1629,1629,1629,1629,0
20240318,114200,79649050,1629,1629,1629,1629,0
20240318,114100,79649050,1629,1629,1629,1629,100
20240318,114000,79486150,1625,1625,1625,1625,8
20240318,113900,79473150,1625,1625,1625,1625,0
20240318,113800,79473150,1625,1625,1625,1625,0
20240318,113700,79473150,1625,1625,1625,1625,0
20240318,113600,79473150,1625,1624,1625,1624,2220
20240318,113500,75865670,1624,1624,1624,1624,140
20240318,113400,75638310,1624,1624,1624,1624,30
20240318,113300,75589590,1624,1624,1624,1624,19
20240318,113200,75558734,1624,1624,1624,1624,715
20240318,113100,74397574,1625,1625,1625,1625,0
20240318,113000,74397574,1625,1625,1625,1625,0
20240318,112900,74397574,1625,1625,1625,1625,0
20240318,112800,74397574,1625,1625,1625,1625,0
20240318,112700,74397574,1625,1625,1625,1625,0
20240318,112600,74397574,1625,1625,1625,1625,0
20240318,112500,74397574,1625,1624,1625,1624,37
20240318,112400,74337480,1624,1624,1624,1624,32
20240318,112300,74285512,1624,1624,1624,1624,32
20240318,112200,74233544,1624,1624,1624,1624,257
20240318,112100,73816176,1624,1624,1624,1624,3
20240318,112000,73811304,1624,1624,1624,1624,1
20240318,111900,73809680,1621,1621,1621,1621,0
20240318,111800,73809680,1621,1621,1621,1621,0
20240318,111700,73809680,1621,1621,1621,1621,0
20240318,111600,73809680,1621,1621,1621,1621,0
20240318,111500,73809680,1621,1621,1621,1621,110
20240318,111400,73631370,1624,1623,1624,1623,2000
20240318,111300,70383683,1623,1623,1623,1623,0
20240318,111200,70383683,1623,1621,1623,1621,33
20240318,111100,70330188,1621,1621,1621,1621,0
20240318,111000,70330188,1621,1621,1621,1621,0
20240318,110900,70330188,1621,1621,1621,1621,0
20240318,110800,70330188,1621,1621,1621,1621,0
20240318,110700,70330188,1621,1621,1621,1621,8
20240318,110600,70317220,1621,1621,1621,1621,10
20240318,110500,70301010,1625,1625,1625,1625,1
20240318,110400,70299385,1621,1625,1625,1621,180
20240318,110300,70007325,1621,1621,1621,1621,336
20240318,110200,69462669,1625,1625,1625,1625,0
20240318,110100,69462669,1625,1625,1625,1625,0
20240318,110000,69462669,1625,1625,1625,1625,0
20240318,105900,69462669,1625,1625,1625,1625,0
20240318,105800,69462669,1625,1625,1625,1625,0
20240318,105700,69462669,1625,1625,1625,1625,0
20240318,105600,69462669,1625,1625,1625,1625,0
20240318,105500,69462669,1625,1625,1626,1625,324
20240318,105400,68936069,1625,1619,1625,1619,759
20240318,105300,67706949,1619,1624,1624,1619,108
20240318,105200,67532052,1619,1619,1619,1619,0
20240318,105100,67532052,1619,1619,1619,1619,0
20240318,105000,67532052,1619,1619,1619,1619,270
20240318,104900,67094922,1626,1626,1626,1626,0
20240318,104800,67094922,1626,1619,1626,1619,556
20240318,104700,66194725,1619,1619,1619,1619,3
20240318,104600,66189868,1619,1619,1619,1619,4
20240318,104500,66183392,1619,1619,1619,1619,220
20240318,104400,65827212,1619,1619,1619,1619,0
20240318,104300,65827212,1619,1619,1619,1619,16
20240318,104200,65801308,1619,1623,1623,1619,295
20240318,104100,65323624,1626,1627,1627,1626,41
20240318,104000,65256919,1629,1630,1630,1627,4857
20240318,103900,57340409,1630,1631,1631,1630,239
20240318,103800,56950649,1631,1631,1631,1631,64
20240318,103700,56846265,1631,1631,1631,1631,152
20240318,103600,56598353,1631,1631,1631,1631,623
20240318,103500,55582240,1634,1631,1634,1631,115
20240318,103400,55394672,1633,1633,1633,1633,20
20240318,103300,55362012,1635,1635,1635,1635,0
20240318,103200,55362012,1635,1635,1635,1635,0
20240318,103100,55362012,1635,1635,1635,1635,0
20240318,103000,55362012,1635,1635,1635,1635,10
20240318,102900,55345662,1637,1637,1637,1637,0
20240318,102800,55345662,1637,1637,1637,1637,0
20240318,102700,55345662,1637,1637,1637,1637,0
20240318,102600,55345662,1637,1637,1637,1637,0
20240318,102500,55345662,1637,1637,1637,1637,0
20240318,102400,55345662,1637,1637,1637,1637,0
20240318,102300,55345662,1637,1636,1637,1636,12
20240318,102200,55326025,1637,1637,1637,1637,0
20240318,102100,55326025,1637,1637,1637,1637,0
20240318,102000,55326025,1637,1637,1637,1637,0
20240318,101900,55326025,1637,1635,1637,1635,210
20240318,101800,54982564,1630,1630,1630,1630,0
20240318,101700,54982564,1630,1630,1630,1630,2
20240318,101600,54979304,1630,1630,1630,1630,8
20240318,101500,54966264,1630,1630,1630,1630,122
20240318,101400,54767404,1635,1635,1635,1635,0
20240318,101300,54767404,1635,1635,1635,1635,0
20240318,101200,54767404,1635,1635,1635,1635,0
20240318,101100,54767404,1635,1635,1635,1635,1
20240318,101000,54765769,1634,1634,1634,1634,0
20240318,100900,54765769,1634,1634,1634,1634,79
20240318,100800,54636683,1634,1634,1634,1634,52
20240318,100700,54551715,1634,1634,1634,1634,69
20240318,100600,54438969,1634,1634,1634,1634,0
20240318,100500,54438969,1634,1631,1635,1630,537
20240318,100400,53563477,1635,1635,1635,1635,2
20240318,100300,53560207,1636,1636,1636,1636,0
20240318,100200,53560207,1636,1635,1636,1635,51
20240318,100100,53476821,1635,1635,1635,1635,50
20240318,100000,53395071,1635,1635,1635,1635,1
20240318,095900,53393436,1636,1636,1636,1636,100
20240318,095800,53229836,1637,1635,1637,1635,5
20240318,095700,53221659,1636,1636,1636,1636,0
20240318,095600,53221659,1636,1635,1636,1635,73
20240318,095500,53102303,1636,1636,1636,1636,519
20240318,095400,52253219,1636,1636,1636,1636,2056
20240318,095300,48889603,1636,1636,1636,1636,55
20240318,095200,48799623,1636,1636,1636,1636,1054
20240318,095100,47075279,1636,1636,1636,1636,34
20240318,095000,47019655,1636,1636,1636,1636,46
20240318,094900,46944399,1636,1636,1636,1636,222
20240318,094800,46581207,1636,1636,1637,1636,12
20240318,094700,46561573,1637,1637,1637,1637,11
20240318,094600,46543566,1636,1636,1636,1636,0
20240318,094500,46543566,1636,1636,1636,1636,0
20240318,094400,46543566,1636,1636,1636,1636,1
20240318,094300,46541930,1637,1637,1637,1637,0
20240318,094200,46541930,1637,1637,1637,1637,1
20240318,094100,46540293,1636,1636,1636,1636,15
20240318,094000,46515753,1636,1636,1636,1636,6
20240318,093900,46505937,1636,1636,1636,1636,0
20240318,093800,46505937,1636,1636,1636,1636,78
20240318,093700,46378329,1637,1636,1637,1636,75
20240318,093600,46255628,1636,1636,1636,1636,1
20240318,093500,46253992,1636,1637,1637,1636,668
20240318,093400,45160493,1637,1637,1637,1637,78
20240318,093300,45032807,1637,1638,1638,1637,90
20240318,093200,44885467,1641,1640,1641,1640,5000
20240318,093100,36680583,1640,1637,1640,1637,32
20240318,093000,36628196,1637,1638,1638,1637,65
20240318,092900,36521735,1641,1641,1641,1641,0
20240318,092800,36521735,1641,1640,1641,1640,183
20240318,092700,36221443,1638,1638,1638,1638,0
20240318,092600,36221443,1638,1638,1638,1638,0
20240318,092500,36221443,1638,1638,1638,1638,1
20240318,092400,36219805,1640,1640,1640,1640,1
20240318,092300,36218165,1638,1638,1638,1638,0
20240318,092200,36218165,1638,1638,1638,1638,0
20240318,092100,36218165,1638,1638,1638,1638,1
20240318,092000,36216527,1640,1640,1640,1640,0
20240318,091900,36216527,1640,1640,1640,1640,0
20240318,091800,36216527,1640,1640,1640,1640,49
20240318,091700,36136167,1641,1642,1645,1640,8651
20240318,091600,21938915,1645,1645,1645,1645,110
20240318,091500,21757965,1642,1642,1642,1642,322
20240318,091400,21229241,1645,1650,1650,1645,766
20240318,091300,19966081,1650,1650,1650,1650,615
20240318,091200,18951331,1650,1650,1650,1650,200
20240318,091100,18621331,1650,1650,1650,1650,1723
20240318,091000,15778381,1650,1650,1650,1649,576
20240318,090900,14827982,1645,1645,1645,1645,1
20240318,090800,14826337,1650,1650,1650,1650,1
20240318,090700,14824687,1649,1649,1649,1649,1603
20240318,090600,12181340,1649,1650,1650,1648,1300
20240318,090500,10037820,1650,1641,1660,1641,1500
20240318,090400,7563593,1638,1636,1638,1636,2405
20240318,090300,3626862,1636,1635,1636,1635,432
20240318,090200,2920492,1618,1618,1618,1618,0
20240318,090100,2920492,1618,1630,1630,1615,1147
20240318,090000,1066673,1630,1631,1631,1630,654