KissMeData/001000/min/candle-20240418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,183200,25875239,1357,1357,1357,1357,374
20240418,183100,25875239,1357,1357,1357,1357,0
20240418,183000,25875239,1357,1357,1357,1357,0
20240418,182900,25875239,1357,1357,1357,1357,0
20240418,182800,25875239,1357,1357,1357,1357,0
20240418,182700,25875239,1357,1357,1357,1357,0
20240418,182600,25875239,1357,1357,1357,1357,0
20240418,182500,25875239,1357,1357,1357,1357,0
20240418,182400,25875239,1357,1357,1357,1357,0
20240418,182300,25875239,1357,1357,1357,1357,0
20240418,182200,25875239,1357,1357,1357,1357,0
20240418,182100,25875239,1357,1357,1357,1357,0
20240418,182000,25875239,1357,1357,1357,1357,0
20240418,181900,25875239,1357,1357,1357,1357,0
20240418,181800,25875239,1357,1357,1357,1357,0
20240418,181700,25875239,1357,1357,1357,1357,0
20240418,181600,25875239,1357,1357,1357,1357,0
20240418,181500,25875239,1357,1357,1357,1357,0
20240418,181400,25875239,1357,1357,1357,1357,0
20240418,181300,25875239,1357,1357,1357,1357,0
20240418,181200,25875239,1357,1357,1357,1357,0
20240418,181100,25875239,1357,1357,1357,1357,0
20240418,181000,25875239,1357,1357,1357,1357,0
20240418,180900,25875239,1357,1357,1357,1357,0
20240418,180800,25875239,1357,1357,1357,1357,0
20240418,180700,25875239,1357,1357,1357,1357,0
20240418,180600,25875239,1357,1357,1357,1357,0
20240418,180500,25875239,1357,1357,1357,1357,0
20240418,180400,25875239,1357,1357,1357,1357,0
20240418,180300,25875239,1357,1357,1357,1357,0
20240418,180200,25875239,1357,1357,1357,1357,374
20240418,180100,25875239,1357,1357,1357,1357,0
20240418,180000,25875239,1357,1357,1357,1357,0
20240418,175900,25875239,1357,1357,1357,1357,0
20240418,175800,25875239,1357,1357,1357,1357,0
20240418,175700,25875239,1357,1357,1357,1357,0
20240418,175600,25875239,1357,1357,1357,1357,0
20240418,175500,25875239,1357,1357,1357,1357,0
20240418,175400,25875239,1357,1357,1357,1357,0
20240418,175300,25875239,1357,1357,1357,1357,0
20240418,175200,25875239,1357,1357,1357,1357,0
20240418,175100,25875239,1357,1357,1357,1357,0
20240418,175000,25875239,1357,1357,1357,1357,0
20240418,174900,25875239,1357,1357,1357,1357,0
20240418,174800,25875239,1357,1357,1357,1357,0
20240418,174700,25875239,1357,1357,1357,1357,0
20240418,174600,25875239,1357,1357,1357,1357,0
20240418,174500,25875239,1357,1357,1357,1357,0
20240418,174400,25875239,1357,1357,1357,1357,0
20240418,174300,25875239,1357,1357,1357,1357,0
20240418,174200,25875239,1357,1357,1357,1357,0
20240418,174100,25875239,1357,1357,1357,1357,0
20240418,174000,25875239,1357,1357,1357,1357,0
20240418,173900,25875239,1357,1357,1357,1357,0
20240418,173800,25875239,1357,1357,1357,1357,0
20240418,173700,25875239,1357,1357,1357,1357,0
20240418,173600,25875239,1357,1357,1357,1357,0
20240418,173500,25875239,1357,1357,1357,1357,0
20240418,173400,25875239,1357,1357,1357,1357,0
20240418,173300,25875239,1357,1357,1357,1357,0
20240418,173200,25875239,1357,1357,1357,1357,374
20240418,173100,25875239,1357,1357,1357,1357,0
20240418,173000,25875239,1357,1357,1357,1357,0
20240418,172900,25875239,1357,1357,1357,1357,0
20240418,172800,25875239,1357,1357,1357,1357,0
20240418,172700,25875239,1357,1357,1357,1357,0
20240418,172600,25875239,1357,1357,1357,1357,0
20240418,172500,25875239,1357,1357,1357,1357,0
20240418,172400,25875239,1357,1357,1357,1357,0
20240418,172300,25875239,1357,1357,1357,1357,0
20240418,172200,25875239,1357,1357,1357,1357,0
20240418,172100,25875239,1357,1357,1357,1357,0
20240418,172000,25875239,1357,1357,1357,1357,0
20240418,171900,25875239,1357,1357,1357,1357,0
20240418,171800,25875239,1357,1357,1357,1357,0
20240418,171700,25875239,1357,1357,1357,1357,0
20240418,171600,25875239,1357,1357,1357,1357,0
20240418,171500,25875239,1357,1357,1357,1357,0
20240418,171400,25875239,1357,1357,1357,1357,0
20240418,171300,25875239,1357,1357,1357,1357,0
20240418,171200,25875239,1357,1357,1357,1357,0
20240418,171100,25875239,1357,1357,1357,1357,0
20240418,171000,25875239,1357,1357,1357,1357,0
20240418,170900,25875239,1357,1357,1357,1357,0
20240418,170800,25875239,1357,1357,1357,1357,0
20240418,170700,25875239,1357,1357,1357,1357,0
20240418,170600,25875239,1357,1357,1357,1357,0
20240418,170500,25875239,1357,1357,1357,1357,0
20240418,170400,25875239,1357,1357,1357,1357,0
20240418,170300,25875239,1357,1357,1357,1357,0
20240418,170200,25875239,1357,1357,1357,1357,374
20240418,170100,25875239,1357,1357,1357,1357,0
20240418,170000,25875239,1357,1357,1357,1357,0
20240418,165900,25875239,1357,1357,1357,1357,0
20240418,165800,25875239,1357,1357,1357,1357,0
20240418,165700,25875239,1357,1357,1357,1357,0
20240418,165600,25875239,1357,1357,1357,1357,0
20240418,165500,25875239,1357,1357,1357,1357,0
20240418,165400,25875239,1357,1357,1357,1357,0
20240418,165300,25875239,1357,1357,1357,1357,0
20240418,165200,25875239,1357,1357,1357,1357,0
20240418,165100,25875239,1357,1357,1357,1357,0
20240418,165000,25875239,1357,1357,1357,1357,0
20240418,164900,25875239,1357,1357,1357,1357,0
20240418,164800,25875239,1357,1357,1357,1357,0
20240418,164700,25875239,1357,1357,1357,1357,0
20240418,164600,25875239,1357,1357,1357,1357,0
20240418,164500,25875239,1357,1357,1357,1357,0
20240418,164400,25875239,1357,1357,1357,1357,0
20240418,164300,25875239,1357,1357,1357,1357,0
20240418,164200,25875239,1357,1357,1357,1357,0
20240418,164100,25875239,1357,1357,1357,1357,0
20240418,164000,25875239,1357,1357,1357,1357,0
20240418,163900,25875239,1357,1357,1357,1357,0
20240418,163800,25875239,1357,1357,1357,1357,0
20240418,163700,25875239,1357,1357,1357,1357,0
20240418,163600,25875239,1357,1357,1357,1357,0
20240418,163500,25875239,1357,1357,1357,1357,0
20240418,163400,25875239,1357,1357,1357,1357,0
20240418,163300,25875239,1357,1357,1357,1357,0
20240418,163200,25875239,1357,1357,1357,1357,374
20240418,163100,25875239,1357,1357,1357,1357,0
20240418,163000,25875239,1357,1357,1357,1357,0
20240418,162900,25875239,1357,1357,1357,1357,0
20240418,162800,25875239,1357,1357,1357,1357,0
20240418,162700,25875239,1357,1357,1357,1357,0
20240418,162600,25875239,1357,1357,1357,1357,0
20240418,162500,25875239,1357,1357,1357,1357,0
20240418,162400,25875239,1357,1357,1357,1357,0
20240418,162300,25875239,1357,1357,1357,1357,0
20240418,162200,25875239,1357,1357,1357,1357,0
20240418,162100,25875239,1357,1357,1357,1357,0
20240418,162000,25875239,1357,1357,1357,1357,0
20240418,161900,25875239,1357,1357,1357,1357,0
20240418,161800,25875239,1357,1357,1357,1357,0
20240418,161700,25875239,1357,1357,1357,1357,0
20240418,161600,25875239,1357,1357,1357,1357,0
20240418,161500,25875239,1357,1357,1357,1357,0
20240418,161400,25875239,1357,1357,1357,1357,0
20240418,161300,25875239,1357,1357,1357,1357,0
20240418,161200,25875239,1357,1357,1357,1357,0
20240418,161100,25875239,1357,1357,1357,1357,0
20240418,161000,25875239,1357,1357,1357,1357,0
20240418,160900,25875239,1357,1357,1357,1357,0
20240418,160800,25875239,1357,1357,1357,1357,0
20240418,160700,25875239,1357,1357,1357,1357,0
20240418,160600,25875239,1357,1357,1357,1357,0
20240418,160500,25875239,1357,1357,1357,1357,0
20240418,160400,25875239,1357,1357,1357,1357,0
20240418,160300,25875239,1357,1357,1357,1357,0
20240418,160200,25875239,1357,1357,1357,1357,374
20240418,160100,25875239,1357,1357,1357,1357,0
20240418,160000,25875239,1357,1357,1357,1357,0
20240418,155900,25875239,1357,1357,1357,1357,0
20240418,155800,25875239,1357,1357,1357,1357,0
20240418,155700,25875239,1357,1357,1357,1357,0
20240418,155600,25875239,1357,1357,1357,1357,0
20240418,155500,25875239,1357,1357,1357,1357,0
20240418,155400,25875239,1357,1357,1357,1357,0
20240418,155300,25875239,1357,1357,1357,1357,0
20240418,155200,25875239,1357,1357,1357,1357,0
20240418,155100,25875239,1357,1357,1357,1357,0
20240418,155000,25875239,1357,1357,1357,1357,0
20240418,154900,25875239,1357,1357,1357,1357,0
20240418,154800,25875239,1357,1357,1357,1357,0
20240418,154700,25875239,1357,1357,1357,1357,0
20240418,154600,25875239,1357,1357,1357,1357,0
20240418,154500,25875239,1357,1357,1357,1357,0
20240418,154400,25875239,1357,1357,1357,1357,0
20240418,154300,25875239,1357,1357,1357,1357,0
20240418,154200,25875239,1357,1357,1357,1357,0
20240418,154100,25875239,1357,1357,1357,1357,0
20240418,154000,25875239,1357,1357,1357,1357,0
20240418,153900,25875239,1357,1357,1357,1357,0
20240418,153800,25875239,1357,1357,1357,1357,0
20240418,153700,25875239,1357,1357,1357,1357,0
20240418,153600,25875239,1357,1357,1357,1357,0
20240418,153500,25875239,1357,1357,1357,1357,0
20240418,153400,25875239,1357,1357,1357,1357,0
20240418,153300,25875239,1357,1357,1357,1357,0
20240418,153200,25875239,1357,1357,1357,1357,374
20240418,153100,25875239,1357,1357,1357,1357,0
20240418,153000,25875239,1357,1357,1357,1357,374
20240418,152900,25367721,1357,1357,1357,1357,0
20240418,152800,25367721,1357,1357,1357,1357,0
20240418,152700,25367721,1357,1357,1357,1357,0
20240418,152600,25367721,1357,1357,1357,1357,0
20240418,152500,25367721,1357,1357,1357,1357,0
20240418,152400,25367721,1357,1357,1357,1357,0
20240418,152300,25367721,1357,1357,1357,1357,0
20240418,152200,25367721,1357,1357,1357,1357,0
20240418,152100,25367721,1357,1357,1357,1357,0
20240418,152000,25367721,1357,1357,1357,1357,0
20240418,151900,25367721,1357,1352,1357,1352,2
20240418,151800,25365012,1350,1350,1350,1350,0
20240418,151700,25365012,1350,1350,1350,1350,0
20240418,151600,25365012,1350,1351,1351,1350,263
20240418,151500,25009714,1351,1351,1351,1351,0
20240418,151400,25009714,1351,1351,1351,1350,1015
20240418,151300,23638464,1351,1351,1351,1351,500
20240418,151200,22962964,1351,1352,1352,1351,1100
20240418,151100,21476794,1352,1353,1353,1352,7
20240418,151000,21467325,1358,1358,1358,1358,1
20240418,150900,21465967,1358,1358,1358,1358,0
20240418,150800,21465967,1358,1358,1358,1358,0
20240418,150700,21465967,1358,1358,1358,1358,0
20240418,150600,21465967,1358,1358,1358,1358,8
20240418,150500,21455103,1353,1353,1353,1353,0
20240418,150400,21455103,1353,1353,1353,1353,15
20240418,150300,21434808,1359,1359,1359,1359,0
20240418,150200,21434808,1359,1359,1359,1359,0
20240418,150100,21434808,1359,1359,1359,1359,0
20240418,150000,21434808,1359,1359,1359,1359,0
20240418,145900,21434808,1359,1359,1359,1359,0
20240418,145800,21434808,1359,1359,1359,1359,0
20240418,145700,21434808,1359,1359,1359,1359,0
20240418,145600,21434808,1359,1359,1359,1359,1
20240418,145500,21433449,1351,1351,1351,1351,0
20240418,145400,21433449,1351,1351,1351,1351,0
20240418,145300,21433449,1351,1351,1351,1351,0
20240418,145200,21433449,1351,1352,1352,1351,203
20240418,145100,21159039,1359,1359,1359,1359,0
20240418,145000,21159039,1359,1359,1359,1359,0
20240418,144900,21159039,1359,1359,1359,1359,0
20240418,144800,21159039,1359,1359,1359,1359,0
20240418,144700,21159039,1359,1359,1359,1359,0
20240418,144600,21159039,1359,1359,1359,1359,0
20240418,144500,21159039,1359,1359,1359,1359,0
20240418,144400,21159039,1359,1359,1359,1359,0
20240418,144300,21159039,1359,1359,1359,1359,0
20240418,144200,21159039,1359,1359,1359,1359,0
20240418,144100,21159039,1359,1359,1359,1359,0
20240418,144000,21159039,1359,1359,1359,1359,0
20240418,143900,21159039,1359,1358,1359,1358,30
20240418,143800,21118271,1358,1357,1358,1357,30
20240418,143700,21077553,1357,1357,1357,1357,0
20240418,143600,21077553,1357,1357,1357,1357,0
20240418,143500,21077553,1357,1357,1357,1357,21
20240418,143400,21049056,1357,1357,1357,1357,0
20240418,143300,21049056,1357,1357,1357,1357,0
20240418,143200,21049056,1357,1357,1357,1357,0
20240418,143100,21049056,1357,1357,1357,1357,0
20240418,143000,21049056,1357,1357,1357,1357,0
20240418,142900,21049056,1357,1357,1357,1357,0
20240418,142800,21049056,1357,1357,1357,1357,0
20240418,142700,21049056,1357,1357,1357,1357,0
20240418,142600,21049056,1357,1357,1357,1357,0
20240418,142500,21049056,1357,1357,1357,1357,0
20240418,142400,21049056,1357,1357,1357,1357,0
20240418,142300,21049056,1357,1357,1357,1357,0
20240418,142200,21049056,1357,1357,1357,1357,0
20240418,142100,21049056,1357,1357,1357,1357,0
20240418,142000,21049056,1357,1357,1357,1357,0
20240418,141900,21049056,1357,1357,1357,1357,0
20240418,141800,21049056,1357,1357,1357,1357,0
20240418,141700,21049056,1357,1357,1357,1357,0
20240418,141600,21049056,1357,1357,1357,1357,0
20240418,141500,21049056,1357,1357,1357,1357,0
20240418,141400,21049056,1357,1357,1357,1357,0
20240418,141300,21049056,1357,1357,1357,1357,0
20240418,141200,21049056,1357,1357,1357,1357,0
20240418,141100,21049056,1357,1357,1357,1357,0
20240418,141000,21049056,1357,1357,1357,1357,0
20240418,140900,21049056,1357,1357,1357,1357,0
20240418,140800,21049056,1357,1357,1357,1357,0
20240418,140700,21049056,1357,1357,1357,1357,6
20240418,140600,21040914,1357,1357,1357,1357,0
20240418,140500,21040914,1357,1357,1357,1357,0
20240418,140400,21040914,1357,1357,1357,1357,0
20240418,140300,21040914,1357,1357,1357,1357,0
20240418,140200,21040914,1357,1357,1357,1357,1
20240418,140100,21039557,1352,1352,1352,1352,0
20240418,140000,21039557,1352,1352,1352,1352,0
20240418,135900,21039557,1352,1352,1352,1352,0
20240418,135800,21039557,1352,1352,1352,1352,0
20240418,135700,21039557,1352,1352,1352,1352,0
20240418,135600,21039557,1352,1352,1352,1352,0
20240418,135500,21039557,1352,1352,1352,1352,0
20240418,135400,21039557,1352,1352,1352,1352,0
20240418,135300,21039557,1352,1352,1352,1352,0
20240418,135200,21039557,1352,1352,1352,1352,67
20240418,135100,20948973,1352,1352,1352,1352,0
20240418,135000,20948973,1352,1352,1352,1352,0
20240418,134900,20948973,1352,1352,1352,1352,0
20240418,134800,20948973,1352,1352,1352,1352,0
20240418,134700,20948973,1352,1352,1352,1352,0
20240418,134600,20948973,1352,1352,1352,1352,0
20240418,134500,20948973,1352,1352,1352,1352,0
20240418,134400,20948973,1352,1354,1354,1352,14
20240418,134300,20930042,1351,1351,1351,1351,0
20240418,134200,20930042,1351,1351,1351,1351,0
20240418,134100,20930042,1351,1351,1351,1351,0
20240418,134000,20930042,1351,1351,1351,1351,0
20240418,133900,20930042,1351,1351,1351,1351,0
20240418,133800,20930042,1351,1351,1351,1351,0
20240418,133700,20930042,1351,1351,1351,1351,0
20240418,133600,20930042,1351,1351,1351,1351,0
20240418,133500,20930042,1351,1351,1351,1351,0
20240418,133400,20930042,1351,1351,1351,1351,0
20240418,133300,20930042,1351,1351,1351,1351,0
20240418,133200,20930042,1351,1352,1352,1351,113
20240418,133100,20777276,1360,1360,1360,1360,0
20240418,133000,20777276,1360,1360,1360,1360,0
20240418,132900,20777276,1360,1360,1360,1360,0
20240418,132800,20777276,1360,1360,1360,1360,0
20240418,132700,20777276,1360,1360,1360,1360,0
20240418,132600,20777276,1360,1360,1360,1360,0
20240418,132500,20777276,1360,1360,1360,1360,0
20240418,132400,20777276,1360,1360,1360,1360,0
20240418,132300,20777276,1360,1360,1360,1360,0
20240418,132200,20777276,1360,1360,1360,1360,0
20240418,132100,20777276,1360,1360,1360,1360,0
20240418,132000,20777276,1360,1360,1360,1360,0
20240418,131900,20777276,1360,1360,1360,1360,1
20240418,131800,20775916,1360,1360,1360,1360,0
20240418,131700,20775916,1360,1360,1360,1360,0
20240418,131600,20775916,1360,1360,1360,1360,0
20240418,131500,20775916,1360,1360,1360,1360,0
20240418,131400,20775916,1360,1360,1360,1360,0
20240418,131300,20775916,1360,1360,1360,1360,0
20240418,131200,20775916,1360,1360,1360,1360,0
20240418,131100,20775916,1360,1360,1360,1360,0
20240418,131000,20775916,1360,1360,1360,1360,0
20240418,130900,20775916,1360,1360,1360,1360,0
20240418,130800,20775916,1360,1360,1360,1360,0
20240418,130700,20775916,1360,1360,1360,1360,2
20240418,130600,20773196,1360,1360,1360,1360,0
20240418,130500,20773196,1360,1360,1360,1360,0
20240418,130400,20773196,1360,1360,1360,1360,0
20240418,130300,20773196,1360,1360,1360,1360,0
20240418,130200,20773196,1360,1360,1360,1360,1
20240418,130100,20771836,1360,1360,1360,1360,0
20240418,130000,20771836,1360,1360,1360,1360,0
20240418,125900,20771836,1360,1361,1361,1360,208
20240418,125800,20488754,1361,1361,1361,1361,1
20240418,125700,20487393,1361,1360,1361,1360,202
20240418,125600,20212473,1361,1361,1361,1361,1
20240418,125500,20211112,1361,1361,1361,1361,200
20240418,125400,19938912,1361,1361,1361,1361,0
20240418,125300,19938912,1361,1361,1361,1361,0
20240418,125200,19938912,1361,1361,1361,1361,20
20240418,125100,19911692,1361,1361,1361,1361,44
20240418,125000,19851808,1361,1361,1361,1361,0
20240418,124900,19851808,1361,1361,1361,1361,350
20240418,124800,19375458,1361,1361,1361,1361,0
20240418,124700,19375458,1361,1361,1361,1361,0
20240418,124600,19375458,1361,1361,1361,1361,0
20240418,124500,19375458,1361,1361,1361,1361,0
20240418,124400,19375458,1361,1361,1361,1361,0
20240418,124300,19375458,1361,1361,1361,1361,0
20240418,124200,19375458,1361,1361,1361,1361,0
20240418,124100,19375458,1361,1361,1361,1361,0
20240418,124000,19375458,1361,1361,1361,1361,250
20240418,123900,19035208,1361,1361,1361,1361,550
20240418,123800,18286658,1361,1361,1361,1361,0
20240418,123700,18286658,1361,1361,1361,1361,0
20240418,123600,18286658,1361,1361,1361,1361,0
20240418,123500,18286658,1361,1361,1361,1361,0
20240418,123400,18286658,1361,1361,1361,1361,21
20240418,123300,18258077,1361,1361,1361,1361,0
20240418,123200,18258077,1361,1361,1361,1361,1
20240418,123100,18256716,1361,1361,1361,1361,0
20240418,123000,18256716,1361,1361,1361,1361,0
20240418,122900,18256716,1361,1361,1361,1361,0
20240418,122800,18256716,1361,1361,1361,1361,0
20240418,122700,18256716,1361,1361,1361,1361,0
20240418,122600,18256716,1361,1361,1361,1361,0
20240418,122500,18256716,1361,1361,1361,1361,0
20240418,122400,18256716,1361,1361,1361,1361,0
20240418,122300,18256716,1361,1361,1361,1361,0
20240418,122200,18256716,1361,1361,1361,1361,0
20240418,122100,18256716,1361,1361,1361,1361,0
20240418,122000,18256716,1361,1358,1361,1358,60
20240418,121900,18175092,1350,1350,1350,1350,0
20240418,121800,18175092,1350,1350,1350,1350,3
20240418,121700,18171042,1361,1361,1361,1361,0
20240418,121600,18171042,1361,1361,1361,1361,0
20240418,121500,18171042,1361,1361,1361,1361,0
20240418,121400,18171042,1361,1361,1361,1361,0
20240418,121300,18171042,1361,1361,1361,1361,0
20240418,121200,18171042,1361,1361,1361,1361,0
20240418,121100,18171042,1361,1361,1361,1361,0
20240418,121000,18171042,1361,1361,1361,1361,0
20240418,120900,18171042,1361,1361,1361,1361,0
20240418,120800,18171042,1361,1361,1361,1361,0
20240418,120700,18171042,1361,1360,1361,1360,10
20240418,120600,18157439,1351,1351,1351,1351,0
20240418,120500,18157439,1351,1351,1351,1351,0
20240418,120400,18157439,1351,1351,1351,1351,0
20240418,120300,18157439,1351,1351,1351,1351,0
20240418,120200,18157439,1351,1351,1351,1351,0
20240418,120100,18157439,1351,1351,1351,1351,10
20240418,120000,18143929,1359,1359,1359,1359,0
20240418,115900,18143929,1359,1359,1359,1359,0
20240418,115800,18143929,1359,1359,1359,1359,0
20240418,115700,18143929,1359,1359,1359,1359,0
20240418,115600,18143929,1359,1359,1359,1359,0
20240418,115500,18143929,1359,1359,1359,1359,0
20240418,115400,18143929,1359,1359,1359,1359,0
20240418,115300,18143929,1359,1359,1359,1359,0
20240418,115200,18143929,1359,1359,1359,1359,0
20240418,115100,18143929,1359,1359,1359,1359,0
20240418,115000,18143929,1359,1359,1359,1359,0
20240418,114900,18143929,1359,1359,1359,1359,0
20240418,114800,18143929,1359,1359,1359,1359,0
20240418,114700,18143929,1359,1359,1359,1359,0
20240418,114600,18143929,1359,1359,1359,1359,0
20240418,114500,18143929,1359,1359,1359,1359,0
20240418,114400,18143929,1359,1359,1359,1359,0
20240418,114300,18143929,1359,1359,1359,1359,0
20240418,114200,18143929,1359,1359,1359,1359,0
20240418,114100,18143929,1359,1359,1359,1359,0
20240418,114000,18143929,1359,1359,1359,1359,0
20240418,113900,18143929,1359,1359,1359,1359,0
20240418,113800,18143929,1359,1359,1359,1359,614
20240418,113700,17309503,1359,1359,1359,1359,0
20240418,113600,17309503,1359,1359,1359,1359,0
20240418,113500,17309503,1359,1359,1359,1359,0
20240418,113400,17309503,1359,1359,1359,1359,0
20240418,113300,17309503,1359,1359,1359,1359,0
20240418,113200,17309503,1359,1359,1359,1359,0
20240418,113100,17309503,1359,1351,1359,1351,2
20240418,113000,17306793,1350,1350,1350,1350,0
20240418,112900,17306793,1350,1350,1350,1350,0
20240418,112800,17306793,1350,1350,1350,1350,0
20240418,112700,17306793,1350,1350,1350,1350,0
20240418,112600,17306793,1350,1350,1350,1350,0
20240418,112500,17306793,1350,1350,1350,1350,0
20240418,112400,17306793,1350,1350,1350,1350,0
20240418,112300,17306793,1350,1350,1350,1350,0
20240418,112200,17306793,1350,1350,1350,1350,0
20240418,112100,17306793,1350,1350,1350,1350,0
20240418,112000,17306793,1350,1350,1350,1350,0
20240418,111900,17306793,1350,1350,1350,1350,275
20240418,111800,16935543,1350,1350,1350,1350,0
20240418,111700,16935543,1350,1350,1350,1350,0
20240418,111600,16935543,1350,1350,1350,1350,0
20240418,111500,16935543,1350,1350,1350,1350,0
20240418,111400,16935543,1350,1350,1350,1350,0
20240418,111300,16935543,1350,1350,1350,1350,0
20240418,111200,16935543,1350,1350,1350,1350,0
20240418,111100,16935543,1350,1350,1350,1350,0
20240418,111000,16935543,1350,1350,1350,1350,0
20240418,110900,16935543,1350,1350,1350,1350,0
20240418,110800,16935543,1350,1350,1350,1350,0
20240418,110700,16935543,1350,1350,1350,1350,0
20240418,110600,16935543,1350,1350,1350,1350,100
20240418,110500,16800543,1350,1350,1350,1350,0
20240418,110400,16800543,1350,1350,1350,1350,0
20240418,110300,16800543,1350,1350,1350,1350,0
20240418,110200,16800543,1350,1350,1350,1350,0
20240418,110100,16800543,1350,1350,1350,1350,500
20240418,110000,16125543,1350,1350,1350,1350,0
20240418,105900,16125543,1350,1350,1350,1350,0
20240418,105800,16125543,1350,1350,1350,1350,0
20240418,105700,16125543,1350,1350,1350,1350,0
20240418,105600,16125543,1350,1350,1350,1350,0
20240418,105500,16125543,1350,1350,1350,1350,0
20240418,105400,16125543,1350,1350,1350,1350,0
20240418,105300,16125543,1350,1350,1350,1350,0
20240418,105200,16125543,1350,1350,1350,1350,0
20240418,105100,16125543,1350,1350,1350,1350,0
20240418,105000,16125543,1350,1350,1350,1350,29
20240418,104900,16086393,1356,1356,1356,1356,1
20240418,104800,16085037,1357,1357,1357,1357,0
20240418,104700,16085037,1357,1357,1357,1357,0
20240418,104600,16085037,1357,1357,1357,1357,0
20240418,104500,16085037,1357,1357,1357,1357,0
20240418,104400,16085037,1357,1357,1357,1357,0
20240418,104300,16085037,1357,1357,1357,1357,0
20240418,104200,16085037,1357,1357,1357,1357,0
20240418,104100,16085037,1357,1357,1357,1357,0
20240418,104000,16085037,1357,1357,1357,1357,0
20240418,103900,16085037,1357,1357,1357,1357,0
20240418,103800,16085037,1357,1357,1357,1357,0
20240418,103700,16085037,1357,1348,1357,1348,2
20240418,103600,16082332,1347,1350,1350,1347,1000
20240418,103500,14732374,1350,1350,1350,1350,0
20240418,103400,14732374,1350,1350,1350,1350,0
20240418,103300,14732374,1350,1350,1350,1350,0
20240418,103200,14732374,1350,1350,1350,1350,0
20240418,103100,14732374,1350,1350,1350,1350,0
20240418,103000,14732374,1350,1350,1350,1350,0
20240418,102900,14732374,1350,1350,1350,1350,13
20240418,102800,14714824,1350,1350,1350,1350,0
20240418,102700,14714824,1350,1350,1350,1350,0
20240418,102600,14714824,1350,1350,1350,1350,0
20240418,102500,14714824,1350,1350,1350,1350,0
20240418,102400,14714824,1350,1350,1350,1350,1
20240418,102300,14713474,1350,1350,1350,1350,20
20240418,102200,14686474,1351,1351,1351,1351,0
20240418,102100,14686474,1351,1351,1351,1351,61
20240418,102000,14604063,1350,1350,1350,1350,0
20240418,101900,14604063,1350,1351,1351,1350,3
20240418,101800,14600011,1351,1351,1351,1351,3
20240418,101700,14595958,1361,1361,1361,1361,0
20240418,101600,14595958,1361,1361,1361,1361,0
20240418,101500,14595958,1361,1361,1361,1361,0
20240418,101400,14595958,1361,1360,1361,1360,200
20240418,101300,14323927,1361,1361,1361,1361,0
20240418,101200,14323927,1361,1361,1361,1361,0
20240418,101100,14323927,1361,1361,1361,1361,0
20240418,101000,14323927,1361,1361,1361,1361,0
20240418,100900,14323927,1361,1361,1361,1361,0
20240418,100800,14323927,1361,1361,1361,1361,140
20240418,100700,14133387,1362,1362,1362,1362,0
20240418,100600,14133387,1362,1362,1362,1362,0
20240418,100500,14133387,1362,1362,1362,1362,0
20240418,100400,14133387,1362,1350,1362,1350,2
20240418,100300,14130675,1350,1350,1350,1350,0
20240418,100200,14130675,1350,1350,1350,1350,0
20240418,100100,14130675,1350,1350,1350,1350,0
20240418,100000,14130675,1350,1350,1350,1350,0
20240418,095900,14130675,1350,1362,1363,1347,10
20240418,095800,14117093,1350,1350,1350,1350,1
20240418,095700,14115743,1364,1358,1364,1358,11
20240418,095600,14100776,1358,1358,1358,1358,3
20240418,095500,14096702,1358,1358,1358,1358,1
20240418,095400,14095344,1356,1356,1356,1356,0
20240418,095300,14095344,1356,1356,1356,1356,0
20240418,095200,14095344,1356,1356,1356,1356,0
20240418,095100,14095344,1356,1347,1356,1347,223
20240418,095000,13793073,1339,1339,1339,1339,0
20240418,094900,13793073,1339,1339,1339,1339,90
20240418,094800,13672563,1337,1337,1337,1337,0
20240418,094700,13672563,1337,1340,1340,1337,15
20240418,094600,13652490,1359,1359,1359,1333,325
20240418,094500,13214756,1350,1352,1352,1350,3000
20240418,094400,9162457,1365,1365,1365,1365,0
20240418,094300,9162457,1365,1365,1365,1365,0
20240418,094200,9162457,1365,1365,1365,1365,0
20240418,094100,9162457,1365,1365,1365,1365,0
20240418,094000,9162457,1365,1365,1365,1365,0
20240418,093900,9162457,1365,1365,1365,1365,0
20240418,093800,9162457,1365,1365,1365,1365,0
20240418,093700,9162457,1365,1365,1365,1365,0
20240418,093600,9162457,1365,1364,1365,1364,72
20240418,093500,9064244,1364,1364,1364,1364,0
20240418,093400,9064244,1364,1364,1364,1364,81
20240418,093300,8953760,1364,1364,1364,1364,105
20240418,093200,8810540,1365,1365,1365,1365,69
20240418,093100,8716355,1365,1365,1365,1365,0
20240418,093000,8716355,1365,1365,1365,1365,68
20240418,092900,8623535,1365,1365,1365,1365,0
20240418,092800,8623535,1365,1365,1365,1365,2
20240418,092700,8620805,1364,1362,1364,1362,1160
20240418,092600,7038868,1351,1351,1351,1351,0
20240418,092500,7038868,1351,1351,1351,1351,0
20240418,092400,7038868,1351,1351,1351,1351,10
20240418,092300,7025358,1351,1351,1351,1351,0
20240418,092200,7025358,1351,1351,1351,1351,0
20240418,092100,7025358,1351,1351,1351,1351,0
20240418,092000,7025358,1351,1351,1351,1351,1
20240418,091900,7024007,1351,1351,1351,1351,100
20240418,091800,6888907,1351,1352,1352,1351,1749
20240418,091700,4525957,1363,1363,1363,1363,0
20240418,091600,4525957,1363,1363,1363,1363,0
20240418,091500,4525957,1363,1363,1363,1363,0
20240418,091400,4525957,1363,1363,1363,1363,5
20240418,091300,4519142,1363,1363,1363,1363,0
20240418,091200,4519142,1363,1363,1363,1363,38
20240418,091100,4467348,1351,1351,1351,1351,0
20240418,091000,4467348,1351,1351,1351,1351,0
20240418,090900,4467348,1351,1351,1351,1351,0
20240418,090800,4467348,1351,1351,1351,1351,0
20240418,090700,4467348,1351,1351,1351,1351,1068
20240418,090600,3024480,1352,1363,1363,1352,120
20240418,090500,2862185,1363,1363,1363,1363,5
20240418,090400,2855370,1352,1353,1353,1352,1200
20240418,090300,1232969,1363,1363,1363,1363,5
20240418,090200,1226154,1364,1364,1364,1364,5
20240418,090100,1219334,1364,1365,1365,1364,6
20240418,090000,1211149,1352,1352,1352,1352,653