KissMeData/018700/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,190300,92418190,1538,1538,1538,1538,622
20240318,190200,92418190,1538,1538,1538,1538,0
20240318,190100,92418190,1538,1538,1538,1538,0
20240318,190000,92418190,1538,1538,1538,1538,0
20240318,185900,92418190,1538,1538,1538,1538,0
20240318,185800,92418190,1538,1538,1538,1538,0
20240318,185700,92418190,1538,1538,1538,1538,0
20240318,185600,92418190,1538,1538,1538,1538,0
20240318,185500,92418190,1538,1538,1538,1538,0
20240318,185400,92418190,1538,1538,1538,1538,0
20240318,185300,92418190,1538,1538,1538,1538,0
20240318,185200,92418190,1538,1538,1538,1538,0
20240318,185100,92418190,1538,1538,1538,1538,0
20240318,185000,92418190,1538,1538,1538,1538,0
20240318,184900,92418190,1538,1538,1538,1538,0
20240318,184800,92418190,1538,1538,1538,1538,0
20240318,184700,92418190,1538,1538,1538,1538,0
20240318,184600,92418190,1538,1538,1538,1538,0
20240318,184500,92418190,1538,1538,1538,1538,0
20240318,184400,92418190,1538,1538,1538,1538,0
20240318,184300,92418190,1538,1538,1538,1538,0
20240318,184200,92418190,1538,1538,1538,1538,0
20240318,184100,92418190,1538,1538,1538,1538,0
20240318,184000,92418190,1538,1538,1538,1538,0
20240318,183900,92418190,1538,1538,1538,1538,0
20240318,183800,92418190,1538,1538,1538,1538,0
20240318,183700,92418190,1538,1538,1538,1538,0
20240318,183600,92418190,1538,1538,1538,1538,0
20240318,183500,92418190,1538,1538,1538,1538,0
20240318,183400,92418190,1538,1538,1538,1538,0
20240318,183300,92418190,1538,1538,1538,1538,622
20240318,183200,92418190,1538,1538,1538,1538,0
20240318,183100,92418190,1538,1538,1538,1538,0
20240318,183000,92418190,1538,1538,1538,1538,0
20240318,182900,92418190,1538,1538,1538,1538,0
20240318,182800,92418190,1538,1538,1538,1538,0
20240318,182700,92418190,1538,1538,1538,1538,0
20240318,182600,92418190,1538,1538,1538,1538,0
20240318,182500,92418190,1538,1538,1538,1538,0
20240318,182400,92418190,1538,1538,1538,1538,0
20240318,182300,92418190,1538,1538,1538,1538,0
20240318,182200,92418190,1538,1538,1538,1538,0
20240318,182100,92418190,1538,1538,1538,1538,0
20240318,182000,92418190,1538,1538,1538,1538,0
20240318,181900,92418190,1538,1538,1538,1538,0
20240318,181800,92418190,1538,1538,1538,1538,0
20240318,181700,92418190,1538,1538,1538,1538,0
20240318,181600,92418190,1538,1538,1538,1538,0
20240318,181500,92418190,1538,1538,1538,1538,0
20240318,181400,92418190,1538,1538,1538,1538,0
20240318,181300,92418190,1538,1538,1538,1538,0
20240318,181200,92418190,1538,1538,1538,1538,0
20240318,181100,92418190,1538,1538,1538,1538,0
20240318,181000,92418190,1538,1538,1538,1538,0
20240318,180900,92418190,1538,1538,1538,1538,0
20240318,180800,92418190,1538,1538,1538,1538,0
20240318,180700,92418190,1538,1538,1538,1538,0
20240318,180600,92418190,1538,1538,1538,1538,0
20240318,180500,92418190,1538,1538,1538,1538,0
20240318,180400,92418190,1538,1538,1538,1538,0
20240318,180300,92418190,1538,1538,1538,1538,622
20240318,180200,92418190,1538,1538,1538,1538,0
20240318,180100,92418190,1538,1538,1538,1538,0
20240318,180000,92418190,1538,1538,1538,1538,0
20240318,175900,92418190,1538,1538,1538,1538,0
20240318,175800,92418190,1538,1538,1538,1538,0
20240318,175700,92418190,1538,1538,1538,1538,0
20240318,175600,92418190,1538,1538,1538,1538,0
20240318,175500,92418190,1538,1538,1538,1538,0
20240318,175400,92418190,1538,1538,1538,1538,0
20240318,175300,92418190,1538,1538,1538,1538,0
20240318,175200,92418190,1538,1538,1538,1538,0
20240318,175100,92418190,1538,1538,1538,1538,0
20240318,175000,92418190,1538,1538,1538,1538,0
20240318,174900,92418190,1538,1538,1538,1538,0
20240318,174800,92418190,1538,1538,1538,1538,0
20240318,174700,92418190,1538,1538,1538,1538,0
20240318,174600,92418190,1538,1538,1538,1538,0
20240318,174500,92418190,1538,1538,1538,1538,0
20240318,174400,92418190,1538,1538,1538,1538,0
20240318,174300,92418190,1538,1538,1538,1538,0
20240318,174200,92418190,1538,1538,1538,1538,0
20240318,174100,92418190,1538,1538,1538,1538,0
20240318,174000,92418190,1538,1538,1538,1538,0
20240318,173900,92418190,1538,1538,1538,1538,0
20240318,173800,92418190,1538,1538,1538,1538,0
20240318,173700,92418190,1538,1538,1538,1538,0
20240318,173600,92418190,1538,1538,1538,1538,0
20240318,173500,92418190,1538,1538,1538,1538,0
20240318,173400,92418190,1538,1538,1538,1538,0
20240318,173300,92418190,1538,1538,1538,1538,622
20240318,173200,92418190,1538,1538,1538,1538,0
20240318,173100,92418190,1538,1538,1538,1538,0
20240318,173000,92418190,1538,1538,1538,1538,0
20240318,172900,92418190,1538,1538,1538,1538,0
20240318,172800,92418190,1538,1538,1538,1538,0
20240318,172700,92418190,1538,1538,1538,1538,0
20240318,172600,92418190,1538,1538,1538,1538,0
20240318,172500,92418190,1538,1538,1538,1538,0
20240318,172400,92418190,1538,1538,1538,1538,0
20240318,172300,92418190,1538,1538,1538,1538,0
20240318,172200,92418190,1538,1538,1538,1538,0
20240318,172100,92418190,1538,1538,1538,1538,0
20240318,172000,92418190,1538,1538,1538,1538,0
20240318,171900,92418190,1538,1538,1538,1538,0
20240318,171800,92418190,1538,1538,1538,1538,0
20240318,171700,92418190,1538,1538,1538,1538,0
20240318,171600,92418190,1538,1538,1538,1538,0
20240318,171500,92418190,1538,1538,1538,1538,0
20240318,171400,92418190,1538,1538,1538,1538,0
20240318,171300,92418190,1538,1538,1538,1538,0
20240318,171200,92418190,1538,1538,1538,1538,0
20240318,171100,92418190,1538,1538,1538,1538,0
20240318,171000,92418190,1538,1538,1538,1538,0
20240318,170900,92418190,1538,1538,1538,1538,0
20240318,170800,92418190,1538,1538,1538,1538,0
20240318,170700,92418190,1538,1538,1538,1538,0
20240318,170600,92418190,1538,1538,1538,1538,0
20240318,170500,92418190,1538,1538,1538,1538,0
20240318,170400,92418190,1538,1538,1538,1538,0
20240318,170300,92418190,1538,1538,1538,1538,622
20240318,170200,92418190,1538,1538,1538,1538,0
20240318,170100,92418190,1538,1538,1538,1538,0
20240318,170000,92418190,1538,1538,1538,1538,0
20240318,165900,92418190,1538,1538,1538,1538,0
20240318,165800,92418190,1538,1538,1538,1538,0
20240318,165700,92418190,1538,1538,1538,1538,0
20240318,165600,92418190,1538,1538,1538,1538,0
20240318,165500,92418190,1538,1538,1538,1538,0
20240318,165400,92418190,1538,1538,1538,1538,0
20240318,165300,92418190,1538,1538,1538,1538,0
20240318,165200,92418190,1538,1538,1538,1538,0
20240318,165100,92418190,1538,1538,1538,1538,0
20240318,165000,92418190,1538,1538,1538,1538,0
20240318,164900,92418190,1538,1538,1538,1538,0
20240318,164800,92418190,1538,1538,1538,1538,0
20240318,164700,92418190,1538,1538,1538,1538,0
20240318,164600,92418190,1538,1538,1538,1538,0
20240318,164500,92418190,1538,1538,1538,1538,0
20240318,164400,92418190,1538,1538,1538,1538,0
20240318,164300,92418190,1538,1538,1538,1538,0
20240318,164200,92418190,1538,1538,1538,1538,0
20240318,164100,92418190,1538,1538,1538,1538,0
20240318,164000,92418190,1538,1538,1538,1538,0
20240318,163900,92418190,1538,1538,1538,1538,0
20240318,163800,92418190,1538,1538,1538,1538,0
20240318,163700,92418190,1538,1538,1538,1538,0
20240318,163600,92418190,1538,1538,1538,1538,0
20240318,163500,92418190,1538,1538,1538,1538,0
20240318,163400,92418190,1538,1538,1538,1538,0
20240318,163300,92418190,1538,1538,1538,1538,622
20240318,163200,92418190,1538,1538,1538,1538,0
20240318,163100,92418190,1538,1538,1538,1538,0
20240318,163000,92418190,1538,1538,1538,1538,0
20240318,162900,92418190,1538,1538,1538,1538,0
20240318,162800,92418190,1538,1538,1538,1538,0
20240318,162700,92418190,1538,1538,1538,1538,0
20240318,162600,92418190,1538,1538,1538,1538,0
20240318,162500,92418190,1538,1538,1538,1538,0
20240318,162400,92418190,1538,1538,1538,1538,0
20240318,162300,92418190,1538,1538,1538,1538,0
20240318,162200,92418190,1538,1538,1538,1538,0
20240318,162100,92418190,1538,1538,1538,1538,0
20240318,162000,92418190,1538,1538,1538,1538,0
20240318,161900,92418190,1538,1538,1538,1538,0
20240318,161800,92418190,1538,1538,1538,1538,0
20240318,161700,92418190,1538,1538,1538,1538,0
20240318,161600,92418190,1538,1538,1538,1538,0
20240318,161500,92418190,1538,1538,1538,1538,0
20240318,161400,92418190,1538,1538,1538,1538,0
20240318,161300,92418190,1538,1538,1538,1538,0
20240318,161200,92418190,1538,1538,1538,1538,0
20240318,161100,92418190,1538,1538,1538,1538,0
20240318,161000,92418190,1538,1538,1538,1538,0
20240318,160900,92418190,1538,1538,1538,1538,0
20240318,160800,92418190,1538,1538,1538,1538,0
20240318,160700,92418190,1538,1538,1538,1538,0
20240318,160600,92418190,1538,1538,1538,1538,0
20240318,160500,92418190,1538,1538,1538,1538,0
20240318,160400,92418190,1538,1538,1538,1538,0
20240318,160300,92418190,1538,1538,1538,1538,622
20240318,160200,92418190,1538,1538,1538,1538,0
20240318,160100,92418190,1538,1538,1538,1538,0
20240318,160000,92418190,1538,1538,1538,1538,0
20240318,155900,92418190,1538,1538,1538,1538,0
20240318,155800,92418190,1538,1538,1538,1538,0
20240318,155700,92418190,1538,1538,1538,1538,0
20240318,155600,92418190,1538,1538,1538,1538,0
20240318,155500,92418190,1538,1538,1538,1538,0
20240318,155400,92418190,1538,1538,1538,1538,0
20240318,155300,92418190,1538,1538,1538,1538,0
20240318,155200,92418190,1538,1538,1538,1538,0
20240318,155100,92418190,1538,1538,1538,1538,0
20240318,155000,92418190,1538,1538,1538,1538,0
20240318,154900,92418190,1538,1538,1538,1538,0
20240318,154800,92418190,1538,1538,1538,1538,0
20240318,154700,92418190,1538,1538,1538,1538,0
20240318,154600,92418190,1538,1538,1538,1538,0
20240318,154500,92418190,1538,1538,1538,1538,0
20240318,154400,92418190,1538,1538,1538,1538,0
20240318,154300,92418190,1538,1538,1538,1538,0
20240318,154200,92418190,1538,1538,1538,1538,0
20240318,154100,92418190,1538,1538,1538,1538,0
20240318,154000,92418190,1538,1538,1538,1538,0
20240318,153900,92418190,1538,1538,1538,1538,0
20240318,153800,92418190,1538,1538,1538,1538,0
20240318,153700,92418190,1538,1538,1538,1538,0
20240318,153600,92418190,1538,1538,1538,1538,0
20240318,153500,92418190,1538,1538,1538,1538,0
20240318,153400,92418190,1538,1538,1538,1538,0
20240318,153300,92418190,1538,1538,1538,1538,622
20240318,153200,92418190,1538,1538,1538,1538,0
20240318,153100,92418190,1538,1538,1538,1538,0
20240318,153000,92418190,1538,1538,1538,1538,622
20240318,152900,91461554,1538,1538,1538,1538,0
20240318,152800,91461554,1538,1538,1538,1538,0
20240318,152700,91461554,1538,1538,1538,1538,0
20240318,152600,91461554,1538,1538,1538,1538,0
20240318,152500,91461554,1538,1538,1538,1538,0
20240318,152400,91461554,1538,1538,1538,1538,0
20240318,152300,91461554,1538,1538,1538,1538,0
20240318,152200,91461554,1538,1538,1538,1538,0
20240318,152100,91461554,1538,1538,1538,1538,0
20240318,152000,91461554,1538,1538,1538,1538,0
20240318,151900,91461554,1538,1538,1538,1538,0
20240318,151800,91461554,1538,1538,1538,1538,1
20240318,151700,91460016,1538,1538,1538,1538,0
20240318,151600,91460016,1538,1538,1538,1538,0
20240318,151500,91460016,1538,1538,1538,1538,0
20240318,151400,91460016,1538,1538,1538,1538,0
20240318,151300,91460016,1538,1538,1538,1538,100
20240318,151200,91306216,1538,1538,1538,1538,0
20240318,151100,91306216,1538,1538,1538,1538,0
20240318,151000,91306216,1538,1538,1538,1538,100
20240318,150900,91152416,1538,1538,1538,1538,0
20240318,150800,91152416,1538,1538,1538,1538,0
20240318,150700,91152416,1538,1538,1538,1538,0
20240318,150600,91152416,1538,1538,1538,1538,0
20240318,150500,91152416,1538,1538,1538,1538,0
20240318,150400,91152416,1538,1538,1538,1538,0
20240318,150300,91152416,1538,1538,1538,1538,109
20240318,150200,90984774,1539,1536,1539,1536,2347
20240318,150100,87378218,1526,1526,1536,1526,2001
20240318,150000,84324682,1527,1527,1527,1527,429
20240318,145900,83669599,1537,1537,1537,1537,0
20240318,145800,83669599,1537,1537,1537,1537,1
20240318,145700,83668062,1539,1539,1539,1539,0
20240318,145600,83668062,1539,1539,1539,1539,0
20240318,145500,83668062,1539,1539,1539,1539,0
20240318,145400,83668062,1539,1539,1539,1539,0
20240318,145300,83668062,1539,1539,1539,1539,0
20240318,145200,83668062,1539,1539,1539,1539,0
20240318,145100,83668062,1539,1539,1539,1539,0
20240318,145000,83668062,1539,1539,1539,1539,0
20240318,144900,83668062,1539,1539,1539,1539,0
20240318,144800,83668062,1539,1531,1539,1531,798
20240318,144700,82443076,1526,1526,1526,1526,0
20240318,144600,82443076,1526,1526,1526,1526,0
20240318,144500,82443076,1526,1526,1526,1526,0
20240318,144400,82443076,1526,1526,1526,1526,0
20240318,144300,82443076,1526,1526,1526,1526,0
20240318,144200,82443076,1526,1526,1526,1526,0
20240318,144100,82443076,1526,1526,1526,1526,9
20240318,144000,82429342,1531,1531,1531,1531,0
20240318,143900,82429342,1531,1531,1531,1531,0
20240318,143800,82429342,1531,1531,1531,1531,0
20240318,143700,82429342,1531,1526,1531,1526,2936
20240318,143600,77948793,1526,1526,1526,1526,1
20240318,143500,77947267,1526,1526,1526,1526,1
20240318,143400,77945741,1526,1526,1526,1526,2
20240318,143300,77942689,1532,1532,1532,1532,0
20240318,143200,77942689,1532,1532,1532,1532,0
20240318,143100,77942689,1532,1532,1532,1532,0
20240318,143000,77942689,1532,1532,1532,1532,0
20240318,142900,77942689,1532,1532,1532,1532,0
20240318,142800,77942689,1532,1532,1532,1532,0
20240318,142700,77942689,1532,1532,1532,1532,0
20240318,142600,77942689,1532,1532,1532,1532,1
20240318,142500,77941157,1532,1532,1532,1532,1
20240318,142400,77939625,1525,1527,1527,1525,4036
20240318,142300,71780615,1527,1527,1527,1527,0
20240318,142200,71780615,1527,1527,1527,1527,0
20240318,142100,71780615,1527,1527,1527,1527,0
20240318,142000,71780615,1527,1528,1528,1527,103
20240318,141900,71623333,1527,1527,1527,1527,0
20240318,141800,71623333,1527,1527,1527,1527,0
20240318,141700,71623333,1527,1527,1527,1527,0
20240318,141600,71623333,1527,1527,1527,1527,0
20240318,141500,71623333,1527,1527,1527,1527,0
20240318,141400,71623333,1527,1530,1530,1527,555
20240318,141300,70775617,1537,1537,1537,1537,0
20240318,141200,70775617,1537,1537,1537,1537,0
20240318,141100,70775617,1537,1537,1537,1537,0
20240318,141000,70775617,1537,1537,1537,1537,0
20240318,140900,70775617,1537,1537,1537,1537,0
20240318,140800,70775617,1537,1537,1537,1537,0
20240318,140700,70775617,1537,1537,1537,1537,0
20240318,140600,70775617,1537,1537,1537,1537,0
20240318,140500,70775617,1537,1537,1537,1537,0
20240318,140400,70775617,1537,1537,1537,1537,0
20240318,140300,70775617,1537,1537,1537,1537,0
20240318,140200,70775617,1537,1537,1537,1537,0
20240318,140100,70775617,1537,1537,1537,1537,0
20240318,140000,70775617,1537,1537,1537,1537,0
20240318,135900,70775617,1537,1537,1537,1537,0
20240318,135800,70775617,1537,1537,1537,1537,0
20240318,135700,70775617,1537,1537,1537,1537,0
20240318,135600,70775617,1537,1537,1537,1537,0
20240318,135500,70775617,1537,1537,1537,1537,0
20240318,135400,70775617,1537,1537,1537,1537,3
20240318,135300,70771006,1533,1533,1533,1533,0
20240318,135200,70771006,1533,1533,1533,1533,0
20240318,135100,70771006,1533,1533,1533,1533,0
20240318,135000,70771006,1533,1533,1533,1533,0
20240318,134900,70771006,1533,1533,1533,1533,141
20240318,134800,70554853,1533,1529,1533,1529,613
20240318,134700,69617500,1527,1528,1528,1527,1006
20240318,134600,68081337,1527,1527,1527,1527,0
20240318,134500,68081337,1527,1527,1527,1527,0
20240318,134400,68081337,1527,1531,1531,1527,1013
20240318,134300,66533445,1540,1540,1540,1540,0
20240318,134200,66533445,1540,1540,1540,1540,3
20240318,134100,66528825,1540,1538,1540,1538,14
20240318,134000,66507279,1539,1539,1539,1539,0
20240318,133900,66507279,1539,1539,1539,1539,130
20240318,133800,66307209,1539,1539,1539,1539,0
20240318,133700,66307209,1539,1539,1539,1539,0
20240318,133600,66307209,1539,1539,1539,1539,8
20240318,133500,66294897,1539,1539,1539,1539,0
20240318,133400,66294897,1539,1539,1539,1539,0
20240318,133300,66294897,1539,1539,1539,1539,0
20240318,133200,66294897,1539,1539,1539,1539,0
20240318,133100,66294897,1539,1539,1539,1539,0
20240318,133000,66294897,1539,1539,1539,1539,3
20240318,132900,66290280,1540,1540,1540,1540,0
20240318,132800,66290280,1540,1540,1540,1540,0
20240318,132700,66290280,1540,1535,1540,1535,952
20240318,132600,64827600,1536,1536,1536,1536,0
20240318,132500,64827600,1536,1536,1536,1536,0
20240318,132400,64827600,1536,1536,1536,1536,3
20240318,132300,64822992,1536,1536,1536,1536,0
20240318,132200,64822992,1536,1536,1536,1536,0
20240318,132100,64822992,1536,1536,1536,1536,0
20240318,132000,64822992,1536,1536,1536,1536,9
20240318,131900,64809168,1536,1536,1536,1536,0
20240318,131800,64809168,1536,1536,1536,1536,3
20240318,131700,64804560,1536,1536,1536,1536,14
20240318,131600,64783056,1536,1536,1536,1536,0
20240318,131500,64783056,1536,1536,1536,1536,0
20240318,131400,64783056,1536,1536,1536,1536,0
20240318,131300,64783056,1536,1536,1536,1536,0
20240318,131200,64783056,1536,1536,1536,1536,3
20240318,131100,64778448,1536,1536,1536,1536,0
20240318,131000,64778448,1536,1530,1536,1530,8
20240318,130900,64766202,1536,1536,1536,1536,0
20240318,130800,64766202,1536,1536,1536,1536,2
20240318,130700,64763130,1536,1536,1536,1536,0
20240318,130600,64763130,1536,1536,1536,1536,3
20240318,130500,64758522,1536,1536,1536,1536,0
20240318,130400,64758522,1536,1536,1536,1536,0
20240318,130300,64758522,1536,1536,1536,1536,16
20240318,130200,64733946,1536,1536,1536,1536,1
20240318,130100,64732410,1530,1530,1530,1530,0
20240318,130000,64732410,1530,1536,1536,1530,4
20240318,125900,64726272,1535,1535,1535,1535,5006
20240318,125800,57042062,1536,1536,1536,1536,0
20240318,125700,57042062,1536,1536,1536,1536,0
20240318,125600,57042062,1536,1536,1536,1536,0
20240318,125500,57042062,1536,1536,1536,1536,0
20240318,125400,57042062,1536,1536,1536,1536,3
20240318,125300,57037454,1528,1528,1528,1528,0
20240318,125200,57037454,1528,1528,1528,1528,0
20240318,125100,57037454,1528,1528,1528,1528,0
20240318,125000,57037454,1528,1528,1528,1528,0
20240318,124900,57037454,1528,1528,1528,1528,0
20240318,124800,57037454,1528,1536,1536,1528,806
20240318,124700,55804126,1535,1535,1535,1535,0
20240318,124600,55804126,1535,1535,1535,1535,4
20240318,124500,55797986,1535,1535,1535,1535,96
20240318,124400,55650626,1535,1535,1535,1535,0
20240318,124300,55650626,1535,1535,1535,1535,0
20240318,124200,55650626,1535,1535,1535,1535,3
20240318,124100,55646021,1535,1534,1535,1534,30
20240318,124000,55600000,1531,1533,1533,1531,1100
20240318,123900,53915000,1534,1533,1534,1533,41
20240318,123800,53852125,1532,1532,1532,1532,0
20240318,123700,53852125,1532,1533,1533,1532,1091
20240318,123600,52180712,1533,1533,1533,1532,382
20240318,123500,51595185,1532,1532,1532,1532,21
20240318,123400,51563013,1532,1532,1532,1532,0
20240318,123300,51563013,1532,1532,1532,1532,55
20240318,123200,51478753,1532,1532,1532,1532,0
20240318,123100,51478753,1532,1532,1532,1532,65
20240318,123000,51379173,1532,1532,1532,1532,2
20240318,122900,51376109,1532,1532,1532,1532,8
20240318,122800,51363853,1530,1530,1530,1530,0
20240318,122700,51363853,1530,1530,1530,1530,389
20240318,122600,50768683,1532,1532,1532,1532,0
20240318,122500,50768683,1532,1532,1532,1532,26
20240318,122400,50728851,1532,1532,1532,1532,2
20240318,122300,50725787,1532,1532,1532,1532,1
20240318,122200,50724255,1530,1530,1530,1530,0
20240318,122100,50724255,1530,1530,1530,1530,0
20240318,122000,50724255,1530,1530,1530,1530,41
20240318,121900,50661525,1532,1532,1532,1532,0
20240318,121800,50661525,1532,1532,1532,1532,2
20240318,121700,50658461,1532,1532,1532,1532,10
20240318,121600,50643141,1532,1532,1532,1532,0
20240318,121500,50643141,1532,1532,1532,1532,0
20240318,121400,50643141,1532,1532,1532,1532,0
20240318,121300,50643141,1532,1532,1532,1532,0
20240318,121200,50643141,1532,1532,1532,1532,2
20240318,121100,50640077,1533,1533,1533,1533,0
20240318,121000,50640077,1533,1533,1533,1533,0
20240318,120900,50640077,1533,1533,1533,1533,0
20240318,120800,50640077,1533,1533,1533,1533,0
20240318,120700,50640077,1533,1533,1533,1533,0
20240318,120600,50640077,1533,1533,1533,1533,2
20240318,120500,50637011,1532,1532,1532,1532,67
20240318,120400,50534367,1532,1532,1532,1532,0
20240318,120300,50534367,1532,1532,1532,1532,0
20240318,120200,50534367,1532,1532,1532,1532,0
20240318,120100,50534367,1532,1532,1532,1532,0
20240318,120000,50534367,1532,1532,1532,1532,2
20240318,115900,50531303,1533,1533,1533,1533,0
20240318,115800,50531303,1533,1533,1533,1533,0
20240318,115700,50531303,1533,1532,1533,1532,12
20240318,115600,50512918,1532,1532,1532,1532,0
20240318,115500,50512918,1532,1532,1532,1532,0
20240318,115400,50512918,1532,1532,1532,1532,2
20240318,115300,50509854,1534,1534,1534,1534,0
20240318,115200,50509854,1534,1534,1534,1534,0
20240318,115100,50509854,1534,1534,1534,1534,0
20240318,115000,50509854,1534,1534,1534,1534,0
20240318,114900,50509854,1534,1534,1534,1534,0
20240318,114800,50509854,1534,1534,1534,1534,2
20240318,114700,50506786,1534,1534,1534,1534,0
20240318,114600,50506786,1534,1534,1534,1534,0
20240318,114500,50506786,1534,1534,1534,1534,55
20240318,114400,50422416,1534,1534,1534,1534,0
20240318,114300,50422416,1534,1534,1534,1534,0
20240318,114200,50422416,1534,1534,1534,1534,2
20240318,114100,50419348,1534,1534,1534,1534,0
20240318,114000,50419348,1534,1534,1534,1534,0
20240318,113900,50419348,1534,1534,1534,1534,0
20240318,113800,50419348,1534,1534,1534,1534,0
20240318,113700,50419348,1534,1534,1534,1534,0
20240318,113600,50419348,1534,1534,1534,1534,2
20240318,113500,50416280,1534,1534,1534,1534,0
20240318,113400,50416280,1534,1534,1534,1534,0
20240318,113300,50416280,1534,1534,1534,1534,0
20240318,113200,50416280,1534,1534,1534,1534,0
20240318,113100,50416280,1534,1534,1534,1534,0
20240318,113000,50416280,1534,1534,1534,1534,2
20240318,112900,50413212,1534,1534,1534,1534,0
20240318,112800,50413212,1534,1534,1534,1534,0
20240318,112700,50413212,1534,1534,1534,1534,0
20240318,112600,50413212,1534,1534,1534,1534,0
20240318,112500,50413212,1534,1534,1534,1534,0
20240318,112400,50413212,1534,1534,1534,1534,2
20240318,112300,50410144,1534,1534,1534,1534,0
20240318,112200,50410144,1534,1534,1534,1534,0
20240318,112100,50410144,1534,1534,1534,1534,0
20240318,112000,50410144,1534,1534,1534,1534,0
20240318,111900,50410144,1534,1534,1534,1534,0
20240318,111800,50410144,1534,1530,1534,1530,139
20240318,111700,50197266,1530,1530,1530,1530,0
20240318,111600,50197266,1530,1530,1530,1530,10
20240318,111500,50181966,1523,1523,1523,1523,0
20240318,111400,50181966,1523,1523,1523,1523,0
20240318,111300,50181966,1523,1524,1524,1523,349
20240318,111200,49650292,1533,1533,1533,1533,2
20240318,111100,49647226,1534,1534,1534,1534,0
20240318,111000,49647226,1534,1534,1534,1534,0
20240318,110900,49647226,1534,1534,1534,1534,0
20240318,110800,49647226,1534,1534,1534,1534,0
20240318,110700,49647226,1534,1534,1534,1534,0
20240318,110600,49647226,1534,1532,1534,1532,131
20240318,110500,49446532,1532,1524,1532,1523,1001
20240318,110400,47921448,1534,1534,1534,1534,0
20240318,110300,47921448,1534,1534,1534,1534,0
20240318,110200,47921448,1534,1534,1534,1534,0
20240318,110100,47921448,1534,1534,1534,1534,0
20240318,110000,47921448,1534,1534,1534,1534,2
20240318,105900,47918380,1534,1534,1534,1534,0
20240318,105800,47918380,1534,1534,1534,1534,0
20240318,105700,47918380,1534,1534,1534,1534,1
20240318,105600,47916846,1534,1534,1534,1534,1
20240318,105500,47915312,1523,1523,1523,1523,0
20240318,105400,47915312,1523,1523,1523,1523,0
20240318,105300,47915312,1523,1523,1523,1523,0
20240318,105200,47915312,1523,1523,1523,1523,0
20240318,105100,47915312,1523,1523,1523,1523,1
20240318,105000,47913789,1521,1532,1532,1521,4026
20240318,104900,41777772,1532,1532,1532,1532,1
20240318,104800,41776240,1532,1532,1532,1532,26
20240318,104700,41736408,1532,1532,1532,1532,20
20240318,104600,41705768,1533,1533,1533,1533,1
20240318,104500,41704235,1525,1525,1525,1525,547
20240318,104400,40870060,1525,1525,1525,1525,0
20240318,104300,40870060,1525,1525,1525,1525,0
20240318,104200,40870060,1525,1525,1525,1525,131
20240318,104100,40670285,1525,1528,1528,1525,2714
20240318,104000,36527518,1529,1529,1529,1529,0
20240318,103900,36527518,1529,1529,1529,1529,1055
20240318,103800,34914423,1535,1535,1535,1535,0
20240318,103700,34914423,1535,1535,1535,1535,0
20240318,103600,34914423,1535,1536,1536,1535,3
20240318,103500,34909817,1535,1535,1535,1535,200
20240318,103400,34602817,1536,1536,1536,1536,1
20240318,103300,34601281,1536,1536,1536,1536,0
20240318,103200,34601281,1536,1536,1536,1536,1
20240318,103100,34599745,1538,1538,1538,1538,0
20240318,103000,34599745,1538,1538,1538,1538,0
20240318,102900,34599745,1538,1538,1538,1538,0
20240318,102800,34599745,1538,1538,1538,1538,0
20240318,102700,34599745,1538,1538,1538,1538,0
20240318,102600,34599745,1538,1538,1538,1538,0
20240318,102500,34599745,1538,1538,1538,1538,0
20240318,102400,34599745,1538,1538,1538,1538,0
20240318,102300,34599745,1538,1538,1538,1538,0
20240318,102200,34599745,1538,1538,1538,1538,0
20240318,102100,34599745,1538,1538,1538,1538,0
20240318,102000,34599745,1538,1538,1538,1538,0
20240318,101900,34599745,1538,1538,1538,1538,220
20240318,101800,34261385,1538,1538,1538,1538,100
20240318,101700,34107585,1538,1538,1538,1538,0
20240318,101600,34107585,1538,1538,1538,1538,0
20240318,101500,34107585,1538,1538,1538,1538,2
20240318,101400,34104509,1535,1536,1536,1530,5859
20240318,101300,25126351,1539,1539,1539,1539,0
20240318,101200,25126351,1539,1539,1539,1539,0
20240318,101100,25126351,1539,1539,1539,1539,0
20240318,101000,25126351,1539,1539,1539,1539,0
20240318,100900,25126351,1539,1539,1539,1539,28
20240318,100800,25083259,1539,1539,1539,1539,20
20240318,100700,25052479,1539,1539,1539,1539,0
20240318,100600,25052479,1539,1539,1539,1539,1
20240318,100500,25050940,1540,1540,1540,1540,0
20240318,100400,25050940,1540,1540,1540,1540,1
20240318,100300,25049400,1542,1542,1542,1542,1
20240318,100200,25047858,1542,1542,1542,1542,2
20240318,100100,25044774,1542,1542,1542,1542,0
20240318,100000,25044774,1542,1542,1542,1542,0
20240318,095900,25044774,1542,1542,1542,1542,7
20240318,095800,25033980,1543,1543,1543,1543,0
20240318,095700,25033980,1543,1536,1543,1536,191
20240318,095600,24740597,1536,1536,1536,1536,14
20240318,095500,24719093,1535,1534,1535,1534,396
20240318,095400,24111433,1535,1535,1535,1535,0
20240318,095300,24111433,1535,1535,1535,1535,5
20240318,095200,24103758,1537,1537,1537,1537,0
20240318,095100,24103758,1537,1537,1537,1537,3
20240318,095000,24099147,1538,1538,1538,1538,2
20240318,094900,24096071,1538,1538,1538,1538,100
20240318,094800,23942271,1541,1541,1541,1541,0
20240318,094700,23942271,1541,1541,1541,1541,0
20240318,094600,23942271,1541,1541,1541,1540,622
20240318,094500,22983869,1541,1541,1541,1541,220
20240318,094400,22644849,1542,1542,1542,1542,70
20240318,094300,22536909,1544,1544,1544,1544,0
20240318,094200,22536909,1544,1543,1544,1543,200
20240318,094100,22228121,1543,1543,1543,1541,202
20240318,094000,21916437,1542,1542,1542,1542,35
20240318,093900,21862467,1542,1542,1542,1542,35
20240318,093800,21808497,1542,1542,1542,1542,1
20240318,093700,21806955,1541,1540,1541,1540,562
20240318,093600,20941113,1541,1541,1541,1541,0
20240318,093500,20941113,1541,1541,1541,1541,0
20240318,093400,20941113,1541,1541,1541,1541,62
20240318,093300,20845571,1544,1544,1544,1544,0
20240318,093200,20845571,1544,1544,1544,1544,0
20240318,093100,20845571,1544,1543,1544,1543,97
20240318,093000,20695899,1543,1543,1543,1543,414
20240318,092900,20057097,1542,1541,1542,1541,105
20240318,092800,19895192,1532,1532,1532,1532,5
20240318,092700,19887532,1543,1543,1543,1543,200
20240318,092600,19578932,1543,1542,1543,1542,249
20240318,092500,19194771,1542,1542,1542,1542,610
20240318,092400,18254151,1540,1540,1540,1540,0
20240318,092300,18254151,1540,1540,1542,1540,1052
20240318,092200,16633119,1540,1540,1541,1540,1254
20240318,092100,14701359,1540,1536,1540,1535,968
20240318,092000,13211745,1540,1540,1540,1540,0
20240318,091900,13211745,1540,1540,1540,1540,0
20240318,091800,13211745,1540,1540,1540,1540,0
20240318,091700,13211745,1540,1540,1540,1540,0
20240318,091600,13211745,1540,1540,1540,1540,0
20240318,091500,13211745,1540,1540,1540,1540,0
20240318,091400,13211745,1540,1540,1540,1540,0
20240318,091300,13211745,1540,1540,1540,1540,1
20240318,091200,13210205,1540,1540,1540,1540,0
20240318,091100,13210205,1540,1540,1540,1540,1
20240318,091000,13208665,1542,1542,1542,1530,1178
20240318,090900,11405461,1543,1543,1543,1543,1
20240318,090800,11403918,1540,1540,1540,1540,1000
20240318,090700,9863918,1545,1545,1545,1545,23
20240318,090600,9828383,1549,1532,1549,1532,2858
20240318,090500,5445193,1532,1532,1532,1532,48
20240318,090400,5371657,1524,1524,1524,1524,4
20240318,090300,5365561,1523,1523,1523,1523,0
20240318,090200,5365561,1523,1527,1527,1523,495
20240318,090100,4611540,1527,1527,1527,1527,5
20240318,090000,4603905,1527,1527,1527,1527,3015