KissMeData/016880/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,190100,118936407,1216,1216,1216,1216,5782
20240318,190000,118936407,1216,1216,1216,1216,0
20240318,185900,118936407,1216,1216,1216,1216,0
20240318,185800,118936407,1216,1216,1216,1216,0
20240318,185700,118936407,1216,1216,1216,1216,0
20240318,185600,118936407,1216,1216,1216,1216,0
20240318,185500,118936407,1216,1216,1216,1216,0
20240318,185400,118936407,1216,1216,1216,1216,0
20240318,185300,118936407,1216,1216,1216,1216,0
20240318,185200,118936407,1216,1216,1216,1216,0
20240318,185100,118936407,1216,1216,1216,1216,0
20240318,185000,118936407,1216,1216,1216,1216,0
20240318,184900,118936407,1216,1216,1216,1216,0
20240318,184800,118936407,1216,1216,1216,1216,0
20240318,184700,118936407,1216,1216,1216,1216,0
20240318,184600,118936407,1216,1216,1216,1216,0
20240318,184500,118936407,1216,1216,1216,1216,0
20240318,184400,118936407,1216,1216,1216,1216,0
20240318,184300,118936407,1216,1216,1216,1216,0
20240318,184200,118936407,1216,1216,1216,1216,0
20240318,184100,118936407,1216,1216,1216,1216,0
20240318,184000,118936407,1216,1216,1216,1216,0
20240318,183900,118936407,1216,1216,1216,1216,0
20240318,183800,118936407,1216,1216,1216,1216,0
20240318,183700,118936407,1216,1216,1216,1216,0
20240318,183600,118936407,1216,1216,1216,1216,0
20240318,183500,118936407,1216,1216,1216,1216,0
20240318,183400,118936407,1216,1216,1216,1216,0
20240318,183300,118936407,1216,1216,1216,1216,0
20240318,183200,118936407,1216,1216,1216,1216,0
20240318,183100,118936407,1216,1216,1216,1216,5782
20240318,183000,118936407,1216,1216,1216,1216,0
20240318,182900,118936407,1216,1216,1216,1216,0
20240318,182800,118936407,1216,1216,1216,1216,0
20240318,182700,118936407,1216,1216,1216,1216,0
20240318,182600,118936407,1216,1216,1216,1216,0
20240318,182500,118936407,1216,1216,1216,1216,0
20240318,182400,118936407,1216,1216,1216,1216,0
20240318,182300,118936407,1216,1216,1216,1216,0
20240318,182200,118936407,1216,1216,1216,1216,0
20240318,182100,118936407,1216,1216,1216,1216,0
20240318,182000,118936407,1216,1216,1216,1216,0
20240318,181900,118936407,1216,1216,1216,1216,0
20240318,181800,118936407,1216,1216,1216,1216,0
20240318,181700,118936407,1216,1216,1216,1216,0
20240318,181600,118936407,1216,1216,1216,1216,0
20240318,181500,118936407,1216,1216,1216,1216,0
20240318,181400,118936407,1216,1216,1216,1216,0
20240318,181300,118936407,1216,1216,1216,1216,0
20240318,181200,118936407,1216,1216,1216,1216,0
20240318,181100,118936407,1216,1216,1216,1216,0
20240318,181000,118936407,1216,1216,1216,1216,0
20240318,180900,118936407,1216,1216,1216,1216,0
20240318,180800,118936407,1216,1216,1216,1216,0
20240318,180700,118936407,1216,1216,1216,1216,0
20240318,180600,118936407,1216,1216,1216,1216,0
20240318,180500,118936407,1216,1216,1216,1216,0
20240318,180400,118936407,1216,1216,1216,1216,0
20240318,180300,118936407,1216,1216,1216,1216,0
20240318,180200,118936407,1216,1216,1216,1216,0
20240318,180100,118936407,1216,1216,1216,1216,5782
20240318,180000,118936407,1216,1216,1216,1216,0
20240318,175900,118936407,1216,1216,1216,1216,0
20240318,175800,118936407,1216,1216,1216,1216,0
20240318,175700,118936407,1216,1216,1216,1216,0
20240318,175600,118936407,1216,1216,1216,1216,0
20240318,175500,118936407,1216,1216,1216,1216,0
20240318,175400,118936407,1216,1216,1216,1216,0
20240318,175300,118936407,1216,1216,1216,1216,0
20240318,175200,118936407,1216,1216,1216,1216,0
20240318,175100,118936407,1216,1216,1216,1216,0
20240318,175000,118936407,1216,1216,1216,1216,0
20240318,174900,118936407,1216,1216,1216,1216,0
20240318,174800,118936407,1216,1216,1216,1216,0
20240318,174700,118936407,1216,1216,1216,1216,0
20240318,174600,118936407,1216,1216,1216,1216,0
20240318,174500,118936407,1216,1216,1216,1216,0
20240318,174400,118936407,1216,1216,1216,1216,0
20240318,174300,118936407,1216,1216,1216,1216,0
20240318,174200,118936407,1216,1216,1216,1216,0
20240318,174100,118936407,1216,1216,1216,1216,0
20240318,174000,118936407,1216,1216,1216,1216,0
20240318,173900,118936407,1216,1216,1216,1216,0
20240318,173800,118936407,1216,1216,1216,1216,0
20240318,173700,118936407,1216,1216,1216,1216,0
20240318,173600,118936407,1216,1216,1216,1216,0
20240318,173500,118936407,1216,1216,1216,1216,0
20240318,173400,118936407,1216,1216,1216,1216,0
20240318,173300,118936407,1216,1216,1216,1216,0
20240318,173200,118936407,1216,1216,1216,1216,0
20240318,173100,118936407,1216,1216,1216,1216,5782
20240318,173000,118936407,1216,1216,1216,1216,0
20240318,172900,118936407,1216,1216,1216,1216,0
20240318,172800,118936407,1216,1216,1216,1216,0
20240318,172700,118936407,1216,1216,1216,1216,0
20240318,172600,118936407,1216,1216,1216,1216,0
20240318,172500,118936407,1216,1216,1216,1216,0
20240318,172400,118936407,1216,1216,1216,1216,0
20240318,172300,118936407,1216,1216,1216,1216,0
20240318,172200,118936407,1216,1216,1216,1216,0
20240318,172100,118936407,1216,1216,1216,1216,0
20240318,172000,118936407,1216,1216,1216,1216,0
20240318,171900,118936407,1216,1216,1216,1216,0
20240318,171800,118936407,1216,1216,1216,1216,0
20240318,171700,118936407,1216,1216,1216,1216,0
20240318,171600,118936407,1216,1216,1216,1216,0
20240318,171500,118936407,1216,1216,1216,1216,0
20240318,171400,118936407,1216,1216,1216,1216,0
20240318,171300,118936407,1216,1216,1216,1216,0
20240318,171200,118936407,1216,1216,1216,1216,0
20240318,171100,118936407,1216,1216,1216,1216,0
20240318,171000,118936407,1216,1216,1216,1216,0
20240318,170900,118936407,1216,1216,1216,1216,0
20240318,170800,118936407,1216,1216,1216,1216,0
20240318,170700,118936407,1216,1216,1216,1216,0
20240318,170600,118936407,1216,1216,1216,1216,0
20240318,170500,118936407,1216,1216,1216,1216,0
20240318,170400,118936407,1216,1216,1216,1216,0
20240318,170300,118936407,1216,1216,1216,1216,0
20240318,170200,118936407,1216,1216,1216,1216,0
20240318,170100,118936407,1216,1216,1216,1216,5782
20240318,170000,118936407,1216,1216,1216,1216,0
20240318,165900,118936407,1216,1216,1216,1216,0
20240318,165800,118936407,1216,1216,1216,1216,0
20240318,165700,118936407,1216,1216,1216,1216,0
20240318,165600,118936407,1216,1216,1216,1216,0
20240318,165500,118936407,1216,1216,1216,1216,0
20240318,165400,118936407,1216,1216,1216,1216,0
20240318,165300,118936407,1216,1216,1216,1216,0
20240318,165200,118936407,1216,1216,1216,1216,0
20240318,165100,118936407,1216,1216,1216,1216,0
20240318,165000,118936407,1216,1216,1216,1216,0
20240318,164900,118936407,1216,1216,1216,1216,0
20240318,164800,118936407,1216,1216,1216,1216,0
20240318,164700,118936407,1216,1216,1216,1216,0
20240318,164600,118936407,1216,1216,1216,1216,0
20240318,164500,118936407,1216,1216,1216,1216,0
20240318,164400,118936407,1216,1216,1216,1216,0
20240318,164300,118936407,1216,1216,1216,1216,0
20240318,164200,118936407,1216,1216,1216,1216,0
20240318,164100,118936407,1216,1216,1216,1216,0
20240318,164000,118936407,1216,1216,1216,1216,0
20240318,163900,118936407,1216,1216,1216,1216,0
20240318,163800,118936407,1216,1216,1216,1216,0
20240318,163700,118936407,1216,1216,1216,1216,0
20240318,163600,118936407,1216,1216,1216,1216,0
20240318,163500,118936407,1216,1216,1216,1216,0
20240318,163400,118936407,1216,1216,1216,1216,0
20240318,163300,118936407,1216,1216,1216,1216,0
20240318,163200,118936407,1216,1216,1216,1216,0
20240318,163100,118936407,1216,1216,1216,1216,5782
20240318,163000,118936407,1216,1216,1216,1216,0
20240318,162900,118936407,1216,1216,1216,1216,0
20240318,162800,118936407,1216,1216,1216,1216,0
20240318,162700,118936407,1216,1216,1216,1216,0
20240318,162600,118936407,1216,1216,1216,1216,0
20240318,162500,118936407,1216,1216,1216,1216,0
20240318,162400,118936407,1216,1216,1216,1216,0
20240318,162300,118936407,1216,1216,1216,1216,0
20240318,162200,118936407,1216,1216,1216,1216,0
20240318,162100,118936407,1216,1216,1216,1216,0
20240318,162000,118936407,1216,1216,1216,1216,0
20240318,161900,118936407,1216,1216,1216,1216,0
20240318,161800,118936407,1216,1216,1216,1216,0
20240318,161700,118936407,1216,1216,1216,1216,0
20240318,161600,118936407,1216,1216,1216,1216,0
20240318,161500,118936407,1216,1216,1216,1216,0
20240318,161400,118936407,1216,1216,1216,1216,0
20240318,161300,118936407,1216,1216,1216,1216,0
20240318,161200,118936407,1216,1216,1216,1216,0
20240318,161100,118936407,1216,1216,1216,1216,0
20240318,161000,118936407,1216,1216,1216,1216,0
20240318,160900,118936407,1216,1216,1216,1216,0
20240318,160800,118936407,1216,1216,1216,1216,0
20240318,160700,118936407,1216,1216,1216,1216,0
20240318,160600,118936407,1216,1216,1216,1216,0
20240318,160500,118936407,1216,1216,1216,1216,0
20240318,160400,118936407,1216,1216,1216,1216,0
20240318,160300,118936407,1216,1216,1216,1216,0
20240318,160200,118936407,1216,1216,1216,1216,0
20240318,160100,118936407,1216,1216,1216,1216,5782
20240318,160000,118936407,1216,1216,1216,1216,0
20240318,155900,118936407,1216,1216,1216,1216,0
20240318,155800,118936407,1216,1216,1216,1216,0
20240318,155700,118936407,1216,1216,1216,1216,0
20240318,155600,118936407,1216,1216,1216,1216,0
20240318,155500,118936407,1216,1216,1216,1216,0
20240318,155400,118936407,1216,1216,1216,1216,0
20240318,155300,118936407,1216,1216,1216,1216,0
20240318,155200,118936407,1216,1216,1216,1216,0
20240318,155100,118936407,1216,1216,1216,1216,0
20240318,155000,118936407,1216,1216,1216,1216,0
20240318,154900,118936407,1216,1216,1216,1216,0
20240318,154800,118936407,1216,1216,1216,1216,0
20240318,154700,118936407,1216,1216,1216,1216,0
20240318,154600,118936407,1216,1216,1216,1216,0
20240318,154500,118936407,1216,1216,1216,1216,0
20240318,154400,118936407,1216,1216,1216,1216,0
20240318,154300,118936407,1216,1216,1216,1216,0
20240318,154200,118936407,1216,1216,1216,1216,0
20240318,154100,118936407,1216,1216,1216,1216,0
20240318,154000,118936407,1216,1216,1216,1216,0
20240318,153900,118936407,1216,1216,1216,1216,0
20240318,153800,118936407,1216,1216,1216,1216,0
20240318,153700,118936407,1216,1216,1216,1216,0
20240318,153600,118936407,1216,1216,1216,1216,0
20240318,153500,118936407,1216,1216,1216,1216,0
20240318,153400,118936407,1216,1216,1216,1216,0
20240318,153300,118936407,1216,1216,1216,1216,0
20240318,153200,118936407,1216,1216,1216,1216,0
20240318,153100,118936407,1216,1216,1216,1216,5782
20240318,153000,118936407,1216,1216,1216,1216,5782
20240318,152900,111905495,1213,1213,1213,1213,0
20240318,152800,111905495,1213,1213,1213,1213,0
20240318,152700,111905495,1213,1213,1213,1213,0
20240318,152600,111905495,1213,1213,1213,1213,0
20240318,152500,111905495,1213,1213,1213,1213,0
20240318,152400,111905495,1213,1213,1213,1213,0
20240318,152300,111905495,1213,1213,1213,1213,0
20240318,152200,111905495,1213,1213,1213,1213,0
20240318,152100,111905495,1213,1213,1213,1213,0
20240318,152000,111905495,1213,1213,1213,1213,0
20240318,151900,111905495,1213,1213,1213,1213,1002
20240318,151800,110690069,1216,1214,1216,1213,2565
20240318,151700,107576211,1213,1213,1213,1213,9
20240318,151600,107565294,1213,1213,1213,1213,108
20240318,151500,107434290,1213,1214,1214,1213,17
20240318,151400,107413664,1213,1213,1213,1213,350
20240318,151300,106989114,1213,1213,1213,1213,0
20240318,151200,106989114,1213,1214,1214,1213,222
20240318,151100,106719628,1213,1213,1213,1213,0
20240318,151000,106719628,1213,1213,1213,1213,0
20240318,150900,106719628,1213,1213,1213,1213,150
20240318,150800,106537678,1212,1212,1212,1212,0
20240318,150700,106537678,1212,1212,1212,1212,0
20240318,150600,106537678,1212,1212,1212,1212,0
20240318,150500,106537678,1212,1212,1212,1212,0
20240318,150400,106537678,1212,1212,1212,1212,0
20240318,150300,106537678,1212,1212,1212,1212,0
20240318,150200,106537678,1212,1212,1212,1212,0
20240318,150100,106537678,1212,1212,1212,1212,0
20240318,150000,106537678,1212,1215,1215,1212,4007
20240318,145900,101677864,1213,1213,1213,1213,0
20240318,145800,101677864,1213,1213,1213,1213,2
20240318,145700,101675438,1215,1213,1215,1213,2048
20240318,145600,99187776,1213,1213,1213,1213,1650
20240318,145500,97186326,1213,1213,1213,1213,2
20240318,145400,97183900,1213,1213,1213,1213,3
20240318,145300,97180261,1213,1213,1213,1213,3
20240318,145200,97176622,1213,1213,1213,1213,3
20240318,145100,97172983,1213,1214,1214,1213,22
20240318,145000,97146277,1214,1214,1214,1214,2
20240318,144900,97143849,1214,1214,1214,1214,2
20240318,144800,97141421,1214,1214,1214,1214,215
20240318,144700,96880411,1214,1214,1214,1214,4
20240318,144600,96875555,1214,1214,1214,1214,3
20240318,144500,96871913,1214,1214,1214,1214,3
20240318,144400,96868271,1214,1214,1214,1214,2
20240318,144300,96865843,1214,1214,1214,1214,3
20240318,144200,96862201,1214,1214,1214,1214,1546
20240318,144100,94985357,1214,1214,1214,1214,2
20240318,144000,94982929,1214,1214,1214,1214,102
20240318,143900,94859101,1215,1214,1215,1214,6
20240318,143800,94851814,1215,1214,1215,1214,44
20240318,143700,94798357,1215,1215,1215,1215,1
20240318,143600,94797142,1214,1214,1214,1214,212
20240318,143500,94539774,1214,1215,1215,1214,101
20240318,143400,94417074,1214,1214,1214,1214,2
20240318,143300,94414646,1214,1214,1214,1214,2
20240318,143200,94412218,1214,1214,1214,1214,2
20240318,143100,94409790,1214,1215,1215,1214,2
20240318,143000,94407361,1214,1214,1214,1214,2
20240318,142900,94404933,1214,1214,1214,1214,3
20240318,142800,94401291,1214,1214,1214,1214,2
20240318,142700,94398863,1214,1214,1214,1214,98
20240318,142600,94279891,1216,1215,1216,1215,7
20240318,142500,94271383,1214,1214,1214,1214,2
20240318,142400,94268955,1214,1214,1214,1214,1415
20240318,142300,92551145,1214,1215,1215,1214,468
20240318,142200,91982534,1215,1215,1215,1215,3
20240318,142100,91978889,1215,1215,1215,1215,11
20240318,142000,91965524,1215,1215,1215,1215,4
20240318,141900,91960664,1215,1215,1215,1215,3
20240318,141800,91957019,1215,1215,1215,1215,6
20240318,141700,91949729,1215,1215,1215,1215,3
20240318,141600,91946084,1215,1215,1215,1215,7
20240318,141500,91937579,1215,1215,1215,1215,4
20240318,141400,91932719,1215,1215,1215,1215,15
20240318,141300,91914494,1215,1215,1215,1215,15
20240318,141200,91896269,1215,1215,1215,1215,6
20240318,141100,91888979,1215,1215,1215,1215,215
20240318,141000,91627754,1215,1215,1215,1215,10
20240318,140900,91615604,1215,1215,1215,1215,6
20240318,140800,91608314,1215,1215,1215,1215,7
20240318,140700,91599809,1216,1215,1216,1215,904
20240318,140600,90501446,1215,1216,1216,1215,4
20240318,140500,90496585,1216,1216,1216,1216,4
20240318,140400,90491721,1215,1215,1215,1215,2
20240318,140300,90489291,1216,1216,1216,1216,4
20240318,140200,90484427,1215,1215,1215,1215,0
20240318,140100,90484427,1215,1215,1215,1215,20
20240318,140000,90460127,1216,1215,1216,1215,21
20240318,135900,90434611,1215,1216,1216,1215,551
20240318,135800,89764614,1220,1220,1220,1220,0
20240318,135700,89764614,1220,1220,1220,1220,0
20240318,135600,89764614,1220,1220,1220,1220,30
20240318,135500,89728014,1216,1216,1216,1216,0
20240318,135400,89728014,1216,1216,1216,1216,0
20240318,135300,89728014,1216,1216,1216,1216,0
20240318,135200,89728014,1216,1215,1216,1215,18
20240318,135100,89706134,1213,1213,1213,1213,0
20240318,135000,89706134,1213,1215,1215,1213,10069
20240318,134900,77491665,1212,1214,1214,1212,1747
20240318,134800,75372359,1215,1217,1217,1214,6745
20240318,134700,67172638,1217,1217,1217,1217,0
20240318,134600,67172638,1217,1217,1217,1217,0
20240318,134500,67172638,1217,1217,1217,1217,0
20240318,134400,67172638,1217,1217,1217,1217,0
20240318,134300,67172638,1217,1217,1217,1217,0
20240318,134200,67172638,1217,1219,1219,1217,263
20240318,134100,66852543,1218,1218,1218,1218,1
20240318,134000,66851325,1218,1218,1218,1218,0
20240318,133900,66851325,1218,1218,1218,1218,2
20240318,133800,66848889,1217,1218,1218,1217,4
20240318,133700,66844019,1220,1220,1220,1220,0
20240318,133600,66844019,1220,1220,1220,1220,0
20240318,133500,66844019,1220,1220,1220,1220,0
20240318,133400,66844019,1220,1220,1220,1220,0
20240318,133300,66844019,1220,1219,1220,1219,5
20240318,133200,66837921,1220,1220,1220,1220,0
20240318,133100,66837921,1220,1220,1220,1220,0
20240318,133000,66837921,1220,1220,1220,1220,0
20240318,132900,66837921,1220,1220,1220,1220,0
20240318,132800,66837921,1220,1220,1220,1220,0
20240318,132700,66837921,1220,1220,1220,1220,0
20240318,132600,66837921,1220,1220,1220,1220,0
20240318,132500,66837921,1220,1220,1220,1220,4
20240318,132400,66833041,1220,1220,1220,1220,0
20240318,132300,66833041,1220,1220,1220,1220,0
20240318,132200,66833041,1220,1220,1220,1220,1
20240318,132100,66831821,1221,1221,1221,1221,0
20240318,132000,66831821,1221,1221,1221,1221,0
20240318,131900,66831821,1221,1221,1221,1221,0
20240318,131800,66831821,1221,1221,1221,1221,532
20240318,131700,66182249,1221,1221,1221,1221,0
20240318,131600,66182249,1221,1221,1221,1221,0
20240318,131500,66182249,1221,1216,1221,1216,485
20240318,131400,65592478,1216,1215,1216,1215,215
20240318,131300,65331248,1216,1216,1216,1216,108
20240318,131200,65199920,1215,1215,1215,1215,3
20240318,131100,65196275,1216,1216,1216,1216,117
20240318,131000,65054003,1221,1221,1221,1221,0
20240318,130900,65054003,1221,1221,1221,1221,3
20240318,130800,65050340,1215,1216,1216,1215,987
20240318,130700,63851042,1216,1217,1217,1216,1679
20240318,130600,61809365,1221,1221,1221,1221,0
20240318,130500,61809365,1221,1221,1221,1221,0
20240318,130400,61809365,1221,1221,1221,1221,0
20240318,130300,61809365,1221,1221,1221,1221,3
20240318,130200,61805702,1220,1220,1220,1220,5
20240318,130100,61799602,1220,1220,1220,1220,5
20240318,130000,61793502,1220,1219,1220,1216,2003
20240318,125900,59354243,1219,1219,1219,1219,0
20240318,125800,59354243,1219,1219,1219,1218,520
20240318,125700,58720613,1219,1219,1219,1219,3
20240318,125600,58716956,1218,1218,1218,1218,0
20240318,125500,58716956,1218,1218,1218,1218,87
20240318,125400,58610990,1219,1219,1219,1219,4
20240318,125300,58606114,1219,1218,1219,1218,783
20240318,125200,57652417,1219,1219,1219,1219,20
20240318,125100,57628037,1219,1221,1221,1219,216
20240318,125000,57364529,1222,1222,1222,1222,3
20240318,124900,57360863,1221,1221,1221,1221,0
20240318,124800,57360863,1221,1221,1222,1221,90
20240318,124700,57250885,1222,1221,1222,1221,1697
20240318,124600,55178843,1219,1219,1219,1218,1792
20240318,124500,52994435,1219,1219,1219,1219,791
20240318,124400,52030206,1221,1221,1221,1221,0
20240318,124300,52030206,1221,1220,1221,1220,15
20240318,124200,52011895,1220,1220,1220,1220,96
20240318,124100,51894775,1220,1220,1220,1220,0
20240318,124000,51894775,1220,1220,1220,1220,0
20240318,123900,51894775,1220,1220,1220,1220,0
20240318,123800,51894775,1220,1220,1220,1220,0
20240318,123700,51894775,1220,1220,1220,1220,3
20240318,123600,51891115,1218,1218,1218,1218,574
20240318,123500,51191983,1218,1218,1218,1218,73
20240318,123400,51103069,1221,1221,1221,1221,0
20240318,123300,51103069,1221,1221,1221,1221,245
20240318,123200,50803924,1221,1221,1221,1221,41
20240318,123100,50753863,1218,1218,1218,1218,0
20240318,123000,50753863,1218,1218,1218,1218,0
20240318,122900,50753863,1218,1218,1218,1218,0
20240318,122800,50753863,1218,1218,1218,1218,0
20240318,122700,50753863,1218,1218,1218,1218,98
20240318,122600,50634499,1218,1218,1218,1218,0
20240318,122500,50634499,1218,1218,1218,1218,30
20240318,122400,50597959,1218,1218,1218,1218,338
20240318,122300,50186275,1218,1218,1218,1218,3
20240318,122200,50182621,1217,1217,1217,1217,11
20240318,122100,50169234,1218,1218,1218,1218,2
20240318,122000,50166798,1216,1216,1216,1216,0
20240318,121900,50166798,1216,1217,1217,1216,6713
20240318,121800,41998245,1217,1219,1219,1217,946
20240318,121700,40845879,1218,1218,1218,1218,0
20240318,121600,40845879,1218,1218,1218,1218,0
20240318,121500,40845879,1218,1218,1218,1218,0
20240318,121400,40845879,1218,1218,1218,1218,0
20240318,121300,40845879,1218,1218,1218,1218,0
20240318,121200,40845879,1218,1218,1218,1218,0
20240318,121100,40845879,1218,1218,1218,1218,0
20240318,121000,40845879,1218,1218,1218,1218,60
20240318,120900,40772799,1218,1218,1218,1218,0
20240318,120800,40772799,1218,1218,1218,1218,10
20240318,120700,40760619,1222,1222,1222,1222,0
20240318,120600,40760619,1222,1222,1222,1222,20
20240318,120500,40736179,1222,1222,1222,1222,1
20240318,120400,40734957,1222,1222,1222,1222,1
20240318,120300,40733735,1217,1217,1217,1217,0
20240318,120200,40733735,1217,1217,1217,1217,0
20240318,120100,40733735,1217,1221,1221,1217,5984
20240318,120000,33439401,1221,1221,1221,1221,0
20240318,115900,33439401,1221,1221,1221,1221,0
20240318,115800,33439401,1221,1221,1221,1221,0
20240318,115700,33439401,1221,1221,1221,1221,0
20240318,115600,33439401,1221,1221,1221,1221,0
20240318,115500,33439401,1221,1221,1221,1221,0
20240318,115400,33439401,1221,1221,1221,1221,6
20240318,115300,33432075,1221,1221,1221,1221,0
20240318,115200,33432075,1221,1221,1221,1221,0
20240318,115100,33432075,1221,1221,1221,1221,0
20240318,115000,33432075,1221,1221,1221,1221,1
20240318,114900,33430854,1221,1222,1222,1221,4
20240318,114800,33425967,1222,1222,1222,1222,0
20240318,114700,33425967,1222,1222,1222,1222,243
20240318,114600,33129021,1222,1222,1222,1222,1
20240318,114500,33127799,1222,1222,1222,1222,3
20240318,114400,33124133,1220,1220,1220,1220,0
20240318,114300,33124133,1220,1220,1220,1220,0
20240318,114200,33124133,1220,1220,1220,1220,0
20240318,114100,33124133,1220,1220,1220,1220,0
20240318,114000,33124133,1220,1220,1220,1220,0
20240318,113900,33124133,1220,1220,1220,1220,0
20240318,113800,33124133,1220,1220,1220,1220,0
20240318,113700,33124133,1220,1220,1220,1220,0
20240318,113600,33124133,1220,1220,1220,1220,0
20240318,113500,33124133,1220,1220,1220,1220,0
20240318,113400,33124133,1220,1220,1220,1220,0
20240318,113300,33124133,1220,1220,1220,1220,0
20240318,113200,33124133,1220,1220,1220,1220,300
20240318,113100,32758133,1220,1220,1220,1220,1
20240318,113000,32756913,1219,1219,1219,1219,0
20240318,112900,32756913,1219,1219,1219,1219,33
20240318,112800,32716686,1219,1219,1219,1219,0
20240318,112700,32716686,1219,1219,1219,1219,0
20240318,112600,32716686,1219,1219,1219,1219,0
20240318,112500,32716686,1219,1219,1219,1219,0
20240318,112400,32716686,1219,1219,1219,1219,449
20240318,112300,32169355,1219,1219,1219,1219,500
20240318,112200,31559855,1217,1217,1217,1217,50
20240318,112100,31499005,1217,1217,1217,1217,0
20240318,112000,31499005,1217,1217,1217,1217,0
20240318,111900,31499005,1217,1219,1219,1217,1120
20240318,111800,30133965,1217,1218,1218,1217,111
20240318,111700,29998856,1217,1217,1217,1217,0
20240318,111600,29998856,1217,1217,1217,1217,10
20240318,111500,29986686,1217,1217,1217,1217,0
20240318,111400,29986686,1217,1218,1218,1217,226
20240318,111300,29711503,1218,1218,1218,1218,7
20240318,111200,29702977,1218,1218,1218,1218,361
20240318,111100,29263279,1219,1219,1219,1219,0
20240318,111000,29263279,1219,1219,1219,1219,0
20240318,110900,29263279,1219,1219,1219,1219,0
20240318,110800,29263279,1219,1219,1219,1219,0
20240318,110700,29263279,1219,1219,1219,1219,0
20240318,110600,29263279,1219,1219,1219,1219,0
20240318,110500,29263279,1219,1219,1219,1219,0
20240318,110400,29263279,1219,1219,1219,1219,0
20240318,110300,29263279,1219,1219,1219,1219,0
20240318,110200,29263279,1219,1219,1219,1219,1001
20240318,110100,28043060,1220,1220,1220,1220,0
20240318,110000,28043060,1220,1220,1220,1220,0
20240318,105900,28043060,1220,1220,1220,1220,7
20240318,105800,28034520,1218,1218,1218,1218,0
20240318,105700,28034520,1218,1218,1218,1218,0
20240318,105600,28034520,1218,1218,1218,1218,0
20240318,105500,28034520,1218,1218,1218,1218,0
20240318,105400,28034520,1218,1218,1218,1218,0
20240318,105300,28034520,1218,1218,1218,1218,0
20240318,105200,28034520,1218,1218,1218,1218,0
20240318,105100,28034520,1218,1218,1218,1218,0
20240318,105000,28034520,1218,1218,1218,1218,0
20240318,104900,28034520,1218,1221,1223,1218,9
20240318,104800,28023530,1220,1220,1220,1220,9
20240318,104700,28012550,1218,1218,1218,1218,0
20240318,104600,28012550,1218,1218,1218,1218,4
20240318,104500,28007678,1217,1216,1217,1216,336
20240318,104400,27598767,1216,1216,1216,1216,0
20240318,104300,27598767,1216,1220,1220,1216,2473
20240318,104200,24585692,1220,1220,1220,1220,0
20240318,104100,24585692,1220,1220,1220,1220,0
20240318,104000,24585692,1220,1220,1220,1220,0
20240318,103900,24585692,1220,1220,1220,1220,0
20240318,103800,24585692,1220,1220,1220,1220,0
20240318,103700,24585692,1220,1225,1225,1220,1700
20240318,103600,22504192,1225,1225,1225,1225,10
20240318,103500,22491942,1225,1225,1225,1225,0
20240318,103400,22491942,1225,1225,1225,1225,0
20240318,103300,22491942,1225,1225,1225,1225,0
20240318,103200,22491942,1225,1225,1225,1225,1
20240318,103100,22490717,1225,1225,1225,1225,0
20240318,103000,22490717,1225,1225,1225,1225,1
20240318,102900,22489492,1225,1225,1225,1225,0
20240318,102800,22489492,1225,1225,1225,1225,0
20240318,102700,22489492,1225,1225,1225,1225,80
20240318,102600,22391492,1225,1225,1225,1225,0
20240318,102500,22391492,1225,1225,1225,1225,0
20240318,102400,22391492,1225,1225,1225,1225,0
20240318,102300,22391492,1225,1225,1225,1225,1
20240318,102200,22390267,1220,1220,1220,1220,0
20240318,102100,22390267,1220,1220,1220,1220,0
20240318,102000,22390267,1220,1220,1220,1220,5
20240318,101900,22384167,1226,1226,1226,1226,3
20240318,101800,22380489,1220,1220,1220,1220,1
20240318,101700,22379269,1226,1226,1226,1226,0
20240318,101600,22379269,1226,1220,1226,1220,101
20240318,101500,22256043,1225,1225,1225,1225,0
20240318,101400,22256043,1225,1222,1225,1222,3100
20240318,101300,18460719,1222,1222,1222,1220,29
20240318,101200,18425297,1221,1222,1222,1221,1196
20240318,101100,16964792,1223,1223,1223,1223,0
20240318,101000,16964792,1223,1223,1223,1223,0
20240318,100900,16964792,1223,1223,1223,1223,189
20240318,100800,16733645,1223,1223,1223,1223,0
20240318,100700,16733645,1223,1223,1223,1223,0
20240318,100600,16733645,1223,1223,1223,1223,362
20240318,100500,16290919,1223,1223,1223,1223,6
20240318,100400,16283581,1223,1223,1223,1223,1
20240318,100300,16282358,1223,1223,1223,1223,5
20240318,100200,16276243,1223,1223,1223,1223,2
20240318,100100,16273797,1221,1221,1221,1221,0
20240318,100000,16273797,1221,1221,1221,1221,156
20240318,095900,16083321,1223,1223,1223,1223,0
20240318,095800,16083321,1223,1223,1223,1223,1
20240318,095700,16082098,1223,1223,1223,1223,1
20240318,095600,16080875,1218,1222,1222,1218,998
20240318,095500,14863700,1223,1223,1223,1223,5
20240318,095400,14857585,1223,1223,1223,1223,1
20240318,095300,14856362,1224,1223,1224,1223,3
20240318,095200,14852691,1222,1222,1222,1222,0
20240318,095100,14852691,1222,1223,1223,1222,2
20240318,095000,14850246,1223,1223,1224,1223,32
20240318,094900,14811086,1224,1224,1224,1224,9
20240318,094800,14800070,1225,1225,1225,1225,0
20240318,094700,14800070,1225,1225,1225,1225,0
20240318,094600,14800070,1225,1225,1225,1225,1
20240318,094500,14798845,1225,1225,1225,1225,5
20240318,094400,14792720,1225,1225,1225,1225,23
20240318,094300,14764545,1225,1225,1225,1225,20
20240318,094200,14740045,1225,1225,1225,1225,10
20240318,094100,14727795,1225,1225,1225,1225,0
20240318,094000,14727795,1225,1225,1225,1225,0
20240318,093900,14727795,1225,1225,1225,1225,3
20240318,093800,14724120,1225,1225,1225,1225,3
20240318,093700,14720445,1225,1225,1225,1225,65
20240318,093600,14640820,1222,1222,1222,1222,302
20240318,093500,14271776,1222,1222,1222,1222,0
20240318,093400,14271776,1222,1226,1226,1222,1784
20240318,093300,12086637,1230,1230,1230,1230,1
20240318,093200,12085407,1230,1230,1230,1230,7
20240318,093100,12076797,1230,1230,1230,1230,0
20240318,093000,12076797,1230,1230,1230,1227,129
20240318,092900,11918502,1230,1230,1230,1230,5
20240318,092800,11912352,1230,1230,1230,1230,0
20240318,092700,11912352,1230,1230,1230,1230,0
20240318,092600,11912352,1230,1230,1230,1230,0
20240318,092500,11912352,1230,1230,1230,1230,2
20240318,092400,11909892,1230,1230,1230,1230,0
20240318,092300,11909892,1230,1230,1230,1230,0
20240318,092200,11909892,1230,1230,1230,1230,0
20240318,092100,11909892,1230,1227,1230,1227,6
20240318,092000,11902521,1231,1230,1231,1230,800
20240318,091900,10917985,1226,1226,1226,1226,0
20240318,091800,10917985,1226,1226,1226,1226,0
20240318,091700,10917985,1226,1226,1226,1226,0
20240318,091600,10917985,1226,1226,1226,1226,42
20240318,091500,10866493,1225,1225,1225,1225,0
20240318,091400,10866493,1225,1225,1225,1225,0
20240318,091300,10866493,1225,1225,1225,1225,0
20240318,091200,10866493,1225,1225,1225,1225,84
20240318,091100,10763593,1225,1225,1225,1225,0
20240318,091000,10763593,1225,1225,1225,1225,0
20240318,090900,10763593,1225,1226,1226,1225,631
20240318,090800,9990527,1233,1233,1233,1233,0
20240318,090700,9990527,1233,1233,1233,1233,0
20240318,090600,9990527,1233,1229,1233,1226,167
20240318,090500,9784856,1226,1226,1226,1226,49
20240318,090400,9724782,1226,1222,1226,1222,1733
20240318,090300,7600976,1222,1222,1222,1222,716
20240318,090200,6726024,1222,1222,1222,1222,57
20240318,090100,6656370,1218,1218,1218,1218,0
20240318,090000,6656370,1218,1218,1218,1218,5465