KissMeData/048830/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,192900,56893658,1726,1726,1726,1726,2667
20240318,192800,56893658,1726,1726,1726,1726,0
20240318,192700,56893658,1726,1726,1726,1726,0
20240318,192600,56893658,1726,1726,1726,1726,0
20240318,192500,56893658,1726,1726,1726,1726,0
20240318,192400,56893658,1726,1726,1726,1726,0
20240318,192300,56893658,1726,1726,1726,1726,0
20240318,192200,56893658,1726,1726,1726,1726,0
20240318,192100,56893658,1726,1726,1726,1726,0
20240318,192000,56893658,1726,1726,1726,1726,0
20240318,191900,56893658,1726,1726,1726,1726,0
20240318,191800,56893658,1726,1726,1726,1726,0
20240318,191700,56893658,1726,1726,1726,1726,0
20240318,191600,56893658,1726,1726,1726,1726,0
20240318,191500,56893658,1726,1726,1726,1726,0
20240318,191400,56893658,1726,1726,1726,1726,0
20240318,191300,56893658,1726,1726,1726,1726,0
20240318,191200,56893658,1726,1726,1726,1726,0
20240318,191100,56893658,1726,1726,1726,1726,0
20240318,191000,56893658,1726,1726,1726,1726,0
20240318,190900,56893658,1726,1726,1726,1726,0
20240318,190800,56893658,1726,1726,1726,1726,0
20240318,190700,56893658,1726,1726,1726,1726,0
20240318,190600,56893658,1726,1726,1726,1726,0
20240318,190500,56893658,1726,1726,1726,1726,0
20240318,190400,56893658,1726,1726,1726,1726,0
20240318,190300,56893658,1726,1726,1726,1726,0
20240318,190200,56893658,1726,1726,1726,1726,0
20240318,190100,56893658,1726,1726,1726,1726,0
20240318,190000,56893658,1726,1726,1726,1726,0
20240318,185900,56893658,1726,1726,1726,1726,2667
20240318,185800,56893658,1726,1726,1726,1726,0
20240318,185700,56893658,1726,1726,1726,1726,0
20240318,185600,56893658,1726,1726,1726,1726,0
20240318,185500,56893658,1726,1726,1726,1726,0
20240318,185400,56893658,1726,1726,1726,1726,0
20240318,185300,56893658,1726,1726,1726,1726,0
20240318,185200,56893658,1726,1726,1726,1726,0
20240318,185100,56893658,1726,1726,1726,1726,0
20240318,185000,56893658,1726,1726,1726,1726,0
20240318,184900,56893658,1726,1726,1726,1726,0
20240318,184800,56893658,1726,1726,1726,1726,0
20240318,184700,56893658,1726,1726,1726,1726,0
20240318,184600,56893658,1726,1726,1726,1726,0
20240318,184500,56893658,1726,1726,1726,1726,0
20240318,184400,56893658,1726,1726,1726,1726,0
20240318,184300,56893658,1726,1726,1726,1726,0
20240318,184200,56893658,1726,1726,1726,1726,0
20240318,184100,56893658,1726,1726,1726,1726,0
20240318,184000,56893658,1726,1726,1726,1726,0
20240318,183900,56893658,1726,1726,1726,1726,0
20240318,183800,56893658,1726,1726,1726,1726,0
20240318,183700,56893658,1726,1726,1726,1726,0
20240318,183600,56893658,1726,1726,1726,1726,0
20240318,183500,56893658,1726,1726,1726,1726,0
20240318,183400,56893658,1726,1726,1726,1726,0
20240318,183300,56893658,1726,1726,1726,1726,0
20240318,183200,56893658,1726,1726,1726,1726,0
20240318,183100,56893658,1726,1726,1726,1726,0
20240318,183000,56893658,1726,1726,1726,1726,0
20240318,182900,56893658,1726,1726,1726,1726,2667
20240318,182800,56893658,1726,1726,1726,1726,0
20240318,182700,56893658,1726,1726,1726,1726,0
20240318,182600,56893658,1726,1726,1726,1726,0
20240318,182500,56893658,1726,1726,1726,1726,0
20240318,182400,56893658,1726,1726,1726,1726,0
20240318,182300,56893658,1726,1726,1726,1726,0
20240318,182200,56893658,1726,1726,1726,1726,0
20240318,182100,56893658,1726,1726,1726,1726,0
20240318,182000,56893658,1726,1726,1726,1726,0
20240318,181900,56893658,1726,1726,1726,1726,0
20240318,181800,56893658,1726,1726,1726,1726,0
20240318,181700,56893658,1726,1726,1726,1726,0
20240318,181600,56893658,1726,1726,1726,1726,0
20240318,181500,56893658,1726,1726,1726,1726,0
20240318,181400,56893658,1726,1726,1726,1726,0
20240318,181300,56893658,1726,1726,1726,1726,0
20240318,181200,56893658,1726,1726,1726,1726,0
20240318,181100,56893658,1726,1726,1726,1726,0
20240318,181000,56893658,1726,1726,1726,1726,0
20240318,180900,56893658,1726,1726,1726,1726,0
20240318,180800,56893658,1726,1726,1726,1726,0
20240318,180700,56893658,1726,1726,1726,1726,0
20240318,180600,56893658,1726,1726,1726,1726,0
20240318,180500,56893658,1726,1726,1726,1726,0
20240318,180400,56893658,1726,1726,1726,1726,0
20240318,180300,56893658,1726,1726,1726,1726,0
20240318,180200,56893658,1726,1726,1726,1726,0
20240318,180100,56893658,1726,1726,1726,1726,0
20240318,180000,56893658,1726,1726,1726,1726,0
20240318,175900,56893658,1726,1726,1726,1726,2667
20240318,175800,56893658,1726,1726,1726,1726,0
20240318,175700,56893658,1726,1726,1726,1726,0
20240318,175600,56893658,1726,1726,1726,1726,0
20240318,175500,56893658,1726,1726,1726,1726,0
20240318,175400,56893658,1726,1726,1726,1726,0
20240318,175300,56893658,1726,1726,1726,1726,0
20240318,175200,56893658,1726,1726,1726,1726,0
20240318,175100,56893658,1726,1726,1726,1726,0
20240318,175000,56893658,1726,1726,1726,1726,0
20240318,174900,56893658,1726,1726,1726,1726,0
20240318,174800,56893658,1726,1726,1726,1726,0
20240318,174700,56893658,1726,1726,1726,1726,0
20240318,174600,56893658,1726,1726,1726,1726,0
20240318,174500,56893658,1726,1726,1726,1726,0
20240318,174400,56893658,1726,1726,1726,1726,0
20240318,174300,56893658,1726,1726,1726,1726,0
20240318,174200,56893658,1726,1726,1726,1726,0
20240318,174100,56893658,1726,1726,1726,1726,0
20240318,174000,56893658,1726,1726,1726,1726,0
20240318,173900,56893658,1726,1726,1726,1726,0
20240318,173800,56893658,1726,1726,1726,1726,0
20240318,173700,56893658,1726,1726,1726,1726,0
20240318,173600,56893658,1726,1726,1726,1726,0
20240318,173500,56893658,1726,1726,1726,1726,0
20240318,173400,56893658,1726,1726,1726,1726,0
20240318,173300,56893658,1726,1726,1726,1726,0
20240318,173200,56893658,1726,1726,1726,1726,0
20240318,173100,56893658,1726,1726,1726,1726,0
20240318,173000,56893658,1726,1726,1726,1726,0
20240318,172900,56893658,1726,1726,1726,1726,2667
20240318,172800,56893658,1726,1726,1726,1726,0
20240318,172700,56893658,1726,1726,1726,1726,0
20240318,172600,56893658,1726,1726,1726,1726,0
20240318,172500,56893658,1726,1726,1726,1726,0
20240318,172400,56893658,1726,1726,1726,1726,0
20240318,172300,56893658,1726,1726,1726,1726,0
20240318,172200,56893658,1726,1726,1726,1726,0
20240318,172100,56893658,1726,1726,1726,1726,0
20240318,172000,56893658,1726,1726,1726,1726,0
20240318,171900,56893658,1726,1726,1726,1726,0
20240318,171800,56893658,1726,1726,1726,1726,0
20240318,171700,56893658,1726,1726,1726,1726,0
20240318,171600,56893658,1726,1726,1726,1726,0
20240318,171500,56893658,1726,1726,1726,1726,0
20240318,171400,56893658,1726,1726,1726,1726,0
20240318,171300,56893658,1726,1726,1726,1726,0
20240318,171200,56893658,1726,1726,1726,1726,0
20240318,171100,56893658,1726,1726,1726,1726,0
20240318,171000,56893658,1726,1726,1726,1726,0
20240318,170900,56893658,1726,1726,1726,1726,0
20240318,170800,56893658,1726,1726,1726,1726,0
20240318,170700,56893658,1726,1726,1726,1726,0
20240318,170600,56893658,1726,1726,1726,1726,0
20240318,170500,56893658,1726,1726,1726,1726,0
20240318,170400,56893658,1726,1726,1726,1726,0
20240318,170300,56893658,1726,1726,1726,1726,0
20240318,170200,56893658,1726,1726,1726,1726,0
20240318,170100,56893658,1726,1726,1726,1726,0
20240318,170000,56893658,1726,1726,1726,1726,0
20240318,165900,56893658,1726,1726,1726,1726,2667
20240318,165800,56893658,1726,1726,1726,1726,0
20240318,165700,56893658,1726,1726,1726,1726,0
20240318,165600,56893658,1726,1726,1726,1726,0
20240318,165500,56893658,1726,1726,1726,1726,0
20240318,165400,56893658,1726,1726,1726,1726,0
20240318,165300,56893658,1726,1726,1726,1726,0
20240318,165200,56893658,1726,1726,1726,1726,0
20240318,165100,56893658,1726,1726,1726,1726,0
20240318,165000,56893658,1726,1726,1726,1726,0
20240318,164900,56893658,1726,1726,1726,1726,0
20240318,164800,56893658,1726,1726,1726,1726,0
20240318,164700,56893658,1726,1726,1726,1726,0
20240318,164600,56893658,1726,1726,1726,1726,0
20240318,164500,56893658,1726,1726,1726,1726,0
20240318,164400,56893658,1726,1726,1726,1726,0
20240318,164300,56893658,1726,1726,1726,1726,0
20240318,164200,56893658,1726,1726,1726,1726,0
20240318,164100,56893658,1726,1726,1726,1726,0
20240318,164000,56893658,1726,1726,1726,1726,0
20240318,163900,56893658,1726,1726,1726,1726,0
20240318,163800,56893658,1726,1726,1726,1726,0
20240318,163700,56893658,1726,1726,1726,1726,0
20240318,163600,56893658,1726,1726,1726,1726,0
20240318,163500,56893658,1726,1726,1726,1726,0
20240318,163400,56893658,1726,1726,1726,1726,0
20240318,163300,56893658,1726,1726,1726,1726,0
20240318,163200,56893658,1726,1726,1726,1726,0
20240318,163100,56893658,1726,1726,1726,1726,0
20240318,163000,56893658,1726,1726,1726,1726,0
20240318,162900,56893658,1726,1726,1726,1726,2667
20240318,162800,56893658,1726,1726,1726,1726,0
20240318,162700,56893658,1726,1726,1726,1726,0
20240318,162600,56893658,1726,1726,1726,1726,0
20240318,162500,56893658,1726,1726,1726,1726,0
20240318,162400,56893658,1726,1726,1726,1726,0
20240318,162300,56893658,1726,1726,1726,1726,0
20240318,162200,56893658,1726,1726,1726,1726,0
20240318,162100,56893658,1726,1726,1726,1726,0
20240318,162000,56893658,1726,1726,1726,1726,0
20240318,161900,56893658,1726,1726,1726,1726,0
20240318,161800,56893658,1726,1726,1726,1726,0
20240318,161700,56893658,1726,1726,1726,1726,0
20240318,161600,56893658,1726,1726,1726,1726,0
20240318,161500,56893658,1726,1726,1726,1726,0
20240318,161400,56893658,1726,1726,1726,1726,0
20240318,161300,56893658,1726,1726,1726,1726,0
20240318,161200,56893658,1726,1726,1726,1726,0
20240318,161100,56893658,1726,1726,1726,1726,0
20240318,161000,56893658,1726,1726,1726,1726,0
20240318,160900,56893658,1726,1726,1726,1726,0
20240318,160800,56893658,1726,1726,1726,1726,0
20240318,160700,56893658,1726,1726,1726,1726,0
20240318,160600,56893658,1726,1726,1726,1726,0
20240318,160500,56893658,1726,1726,1726,1726,0
20240318,160400,56893658,1726,1726,1726,1726,0
20240318,160300,56893658,1726,1726,1726,1726,0
20240318,160200,56893658,1726,1726,1726,1726,0
20240318,160100,56893658,1726,1726,1726,1726,0
20240318,160000,56893658,1726,1726,1726,1726,0
20240318,155900,56893658,1726,1726,1726,1726,2667
20240318,155800,56893658,1726,1726,1726,1726,0
20240318,155700,56893658,1726,1726,1726,1726,0
20240318,155600,56893658,1726,1726,1726,1726,0
20240318,155500,56893658,1726,1726,1726,1726,0
20240318,155400,56893658,1726,1726,1726,1726,0
20240318,155300,56893658,1726,1726,1726,1726,0
20240318,155200,56893658,1726,1726,1726,1726,0
20240318,155100,56893658,1726,1726,1726,1726,0
20240318,155000,56893658,1726,1726,1726,1726,0
20240318,154900,56893658,1726,1726,1726,1726,0
20240318,154800,56893658,1726,1726,1726,1726,0
20240318,154700,56893658,1726,1726,1726,1726,0
20240318,154600,56893658,1726,1726,1726,1726,0
20240318,154500,56893658,1726,1726,1726,1726,0
20240318,154400,56893658,1726,1726,1726,1726,0
20240318,154300,56893658,1726,1726,1726,1726,0
20240318,154200,56893658,1726,1726,1726,1726,0
20240318,154100,56893658,1726,1726,1726,1726,0
20240318,154000,56893658,1726,1726,1726,1726,0
20240318,153900,56893658,1726,1726,1726,1726,0
20240318,153800,56893658,1726,1726,1726,1726,0
20240318,153700,56893658,1726,1726,1726,1726,0
20240318,153600,56893658,1726,1726,1726,1726,0
20240318,153500,56893658,1726,1726,1726,1726,0
20240318,153400,56893658,1726,1726,1726,1726,0
20240318,153300,56893658,1726,1726,1726,1726,0
20240318,153200,56893658,1726,1726,1726,1726,0
20240318,153100,56893658,1726,1726,1726,1726,0
20240318,153000,56893658,1726,1726,1726,1726,2667
20240318,152900,52290416,1731,1731,1731,1731,0
20240318,152800,52290416,1731,1731,1731,1731,0
20240318,152700,52290416,1731,1731,1731,1731,0
20240318,152600,52290416,1731,1731,1731,1731,0
20240318,152500,52290416,1731,1731,1731,1731,0
20240318,152400,52290416,1731,1731,1731,1731,0
20240318,152300,52290416,1731,1731,1731,1731,0
20240318,152200,52290416,1731,1731,1731,1731,0
20240318,152100,52290416,1731,1731,1731,1731,0
20240318,152000,52290416,1731,1731,1731,1731,0
20240318,151900,52290416,1731,1731,1731,1731,0
20240318,151800,52290416,1731,1729,1731,1729,204
20240318,151700,51937420,1729,1728,1729,1728,95
20240318,151600,51773168,1729,1730,1730,1728,53
20240318,151500,51681498,1730,1730,1730,1730,3
20240318,151400,51676308,1731,1730,1731,1730,8
20240318,151300,51662463,1730,1730,1730,1730,3
20240318,151200,51657273,1730,1730,1730,1730,603
20240318,151100,50614083,1730,1730,1730,1730,103
20240318,151000,50435893,1731,1731,1731,1731,59
20240318,150900,50333764,1734,1734,1734,1734,709
20240318,150800,49104358,1734,1734,1734,1734,3
20240318,150700,49099156,1735,1735,1735,1735,0
20240318,150600,49099156,1735,1735,1735,1735,288
20240318,150500,48599476,1735,1735,1735,1735,0
20240318,150400,48599476,1735,1735,1735,1735,0
20240318,150300,48599476,1735,1735,1735,1735,0
20240318,150200,48599476,1735,1735,1735,1735,0
20240318,150100,48599476,1735,1735,1735,1735,0
20240318,150000,48599476,1735,1735,1735,1735,0
20240318,145900,48599476,1735,1735,1735,1735,0
20240318,145800,48599476,1735,1735,1735,1735,0
20240318,145700,48599476,1735,1735,1735,1735,0
20240318,145600,48599476,1735,1735,1735,1735,0
20240318,145500,48599476,1735,1735,1735,1735,0
20240318,145400,48599476,1735,1735,1735,1735,0
20240318,145300,48599476,1735,1735,1735,1735,22
20240318,145200,48561306,1735,1735,1735,1735,0
20240318,145100,48561306,1735,1735,1735,1735,0
20240318,145000,48561306,1735,1735,1735,1735,0
20240318,144900,48561306,1735,1735,1735,1735,0
20240318,144800,48561306,1735,1735,1735,1735,0
20240318,144700,48561306,1735,1735,1735,1735,0
20240318,144600,48561306,1735,1735,1735,1735,0
20240318,144500,48561306,1735,1735,1735,1735,0
20240318,144400,48561306,1735,1735,1735,1735,0
20240318,144300,48561306,1735,1735,1735,1735,0
20240318,144200,48561306,1735,1735,1735,1735,0
20240318,144100,48561306,1735,1735,1735,1735,1
20240318,144000,48559571,1735,1735,1735,1735,1
20240318,143900,48557836,1731,1731,1731,1731,0
20240318,143800,48557836,1731,1732,1732,1731,1029
20240318,143700,46776209,1732,1732,1732,1732,0
20240318,143600,46776209,1732,1732,1732,1732,0
20240318,143500,46776209,1732,1732,1732,1732,83
20240318,143400,46632453,1734,1734,1734,1734,0
20240318,143300,46632453,1734,1734,1734,1734,0
20240318,143200,46632453,1734,1734,1734,1734,0
20240318,143100,46632453,1734,1734,1734,1734,0
20240318,143000,46632453,1734,1734,1734,1734,0
20240318,142900,46632453,1734,1734,1734,1734,0
20240318,142800,46632453,1734,1734,1734,1734,0
20240318,142700,46632453,1734,1734,1734,1734,0
20240318,142600,46632453,1734,1734,1734,1734,288
20240318,142500,46133061,1734,1734,1734,1734,1
20240318,142400,46131327,1731,1731,1731,1731,546
20240318,142300,45186201,1731,1731,1731,1731,0
20240318,142200,45186201,1731,1731,1731,1731,0
20240318,142100,45186201,1731,1731,1731,1731,0
20240318,142000,45186201,1731,1731,1731,1731,0
20240318,141900,45186201,1731,1731,1731,1731,0
20240318,141800,45186201,1731,1731,1731,1731,0
20240318,141700,45186201,1731,1731,1731,1731,0
20240318,141600,45186201,1731,1731,1731,1731,0
20240318,141500,45186201,1731,1731,1731,1731,83
20240318,141400,45042528,1734,1734,1734,1734,0
20240318,141300,45042528,1734,1734,1734,1734,0
20240318,141200,45042528,1734,1734,1734,1734,0
20240318,141100,45042528,1734,1734,1734,1734,0
20240318,141000,45042528,1734,1734,1734,1734,0
20240318,140900,45042528,1734,1731,1734,1731,2
20240318,140800,45039063,1730,1730,1730,1730,0
20240318,140700,45039063,1730,1730,1730,1730,0
20240318,140600,45039063,1730,1730,1730,1730,0
20240318,140500,45039063,1730,1730,1730,1730,0
20240318,140400,45039063,1730,1730,1730,1730,0
20240318,140300,45039063,1730,1730,1730,1730,0
20240318,140200,45039063,1730,1730,1730,1730,0
20240318,140100,45039063,1730,1730,1730,1730,0
20240318,140000,45039063,1730,1730,1730,1730,0
20240318,135900,45039063,1730,1730,1730,1730,0
20240318,135800,45039063,1730,1730,1730,1730,0
20240318,135700,45039063,1730,1730,1730,1730,0
20240318,135600,45039063,1730,1730,1730,1730,0
20240318,135500,45039063,1730,1730,1730,1730,83
20240318,135400,44895473,1734,1734,1734,1734,1
20240318,135300,44893739,1731,1731,1731,1731,205
20240318,135200,44538884,1734,1734,1734,1734,0
20240318,135100,44538884,1734,1734,1734,1734,0
20240318,135000,44538884,1734,1734,1734,1734,10
20240318,134900,44521544,1734,1734,1734,1734,0
20240318,134800,44521544,1734,1734,1734,1734,0
20240318,134700,44521544,1734,1734,1734,1734,0
20240318,134600,44521544,1734,1734,1734,1734,0
20240318,134500,44521544,1734,1734,1734,1734,0
20240318,134400,44521544,1734,1734,1734,1734,36
20240318,134300,44459120,1731,1731,1731,1731,225
20240318,134200,44069645,1731,1731,1731,1731,0
20240318,134100,44069645,1731,1731,1731,1731,0
20240318,134000,44069645,1731,1731,1731,1731,0
20240318,133900,44069645,1731,1731,1731,1731,0
20240318,133800,44069645,1731,1731,1731,1731,0
20240318,133700,44069645,1731,1731,1731,1731,0
20240318,133600,44069645,1731,1731,1731,1731,226
20240318,133500,43678439,1731,1731,1731,1731,83
20240318,133400,43534766,1734,1734,1734,1734,0
20240318,133300,43534766,1734,1734,1734,1734,1
20240318,133200,43533032,1731,1731,1731,1731,0
20240318,133100,43533032,1731,1731,1731,1731,0
20240318,133000,43533032,1731,1731,1731,1731,0
20240318,132900,43533032,1731,1731,1731,1731,0
20240318,132800,43533032,1731,1731,1731,1731,0
20240318,132700,43533032,1731,1731,1731,1731,0
20240318,132600,43533032,1731,1731,1731,1731,0
20240318,132500,43533032,1731,1731,1731,1731,0
20240318,132400,43533032,1731,1731,1731,1731,200
20240318,132300,43186832,1735,1735,1735,1735,0
20240318,132200,43186832,1735,1735,1735,1735,0
20240318,132100,43186832,1735,1735,1735,1735,0
20240318,132000,43186832,1735,1735,1735,1735,0
20240318,131900,43186832,1735,1735,1735,1735,0
20240318,131800,43186832,1735,1735,1735,1735,0
20240318,131700,43186832,1735,1735,1735,1735,0
20240318,131600,43186832,1735,1735,1735,1735,0
20240318,131500,43186832,1735,1731,1735,1731,84
20240318,131400,43041424,1735,1735,1735,1735,0
20240318,131300,43041424,1735,1735,1735,1735,0
20240318,131200,43041424,1735,1735,1735,1735,0
20240318,131100,43041424,1735,1735,1735,1735,0
20240318,131000,43041424,1735,1735,1735,1735,0
20240318,130900,43041424,1735,1735,1735,1735,0
20240318,130800,43041424,1735,1735,1735,1735,0
20240318,130700,43041424,1735,1735,1735,1735,0
20240318,130600,43041424,1735,1735,1735,1735,0
20240318,130500,43041424,1735,1735,1735,1735,0
20240318,130400,43041424,1735,1735,1735,1735,0
20240318,130300,43041424,1735,1735,1735,1735,0
20240318,130200,43041424,1735,1735,1735,1735,0
20240318,130100,43041424,1735,1735,1735,1735,0
20240318,130000,43041424,1735,1734,1735,1734,2
20240318,125900,43037955,1731,1731,1731,1731,0
20240318,125800,43037955,1731,1731,1731,1731,0
20240318,125700,43037955,1731,1731,1731,1731,38
20240318,125600,42972177,1730,1730,1730,1730,5
20240318,125500,42963527,1730,1731,1731,1730,50
20240318,125400,42876982,1730,1730,1730,1730,0
20240318,125300,42876982,1730,1730,1730,1730,0
20240318,125200,42876982,1730,1730,1730,1730,0
20240318,125100,42876982,1730,1730,1730,1730,0
20240318,125000,42876982,1730,1730,1730,1730,0
20240318,124900,42876982,1730,1730,1730,1730,0
20240318,124800,42876982,1730,1730,1730,1730,0
20240318,124700,42876982,1730,1730,1730,1730,0
20240318,124600,42876982,1730,1730,1730,1730,0
20240318,124500,42876982,1730,1730,1730,1730,0
20240318,124400,42876982,1730,1730,1730,1730,0
20240318,124300,42876982,1730,1730,1730,1730,0
20240318,124200,42876982,1730,1730,1730,1730,0
20240318,124100,42876982,1730,1730,1730,1730,0
20240318,124000,42876982,1730,1730,1730,1730,0
20240318,123900,42876982,1730,1730,1730,1730,0
20240318,123800,42876982,1730,1730,1730,1730,249
20240318,123700,42446212,1729,1729,1729,1729,66
20240318,123600,42332098,1728,1728,1728,1728,632
20240318,123500,41240002,1727,1727,1727,1727,84
20240318,123400,41094934,1728,1728,1728,1728,0
20240318,123300,41094934,1728,1728,1728,1728,0
20240318,123200,41094934,1728,1728,1728,1728,0
20240318,123100,41094934,1728,1728,1728,1728,0
20240318,123000,41094934,1728,1728,1728,1728,0
20240318,122900,41094934,1728,1728,1728,1728,0
20240318,122800,41094934,1728,1728,1728,1728,0
20240318,122700,41094934,1728,1728,1728,1728,0
20240318,122600,41094934,1728,1728,1728,1728,0
20240318,122500,41094934,1728,1728,1728,1728,1
20240318,122400,41093206,1728,1728,1728,1728,1
20240318,122300,41091478,1727,1727,1727,1727,0
20240318,122200,41091478,1727,1727,1727,1727,4
20240318,122100,41084570,1727,1727,1727,1727,0
20240318,122000,41084570,1727,1727,1727,1727,0
20240318,121900,41084570,1727,1727,1727,1727,4
20240318,121800,41077662,1728,1727,1728,1727,54
20240318,121700,40984354,1727,1728,1728,1727,220
20240318,121600,40604198,1728,1728,1728,1728,1
20240318,121500,40602470,1728,1729,1729,1728,23
20240318,121400,40562708,1729,1730,1730,1729,13
20240318,121300,40540221,1729,1729,1730,1729,9
20240318,121200,40524655,1729,1730,1730,1729,24
20240318,121100,40483139,1729,1729,1729,1729,0
20240318,121000,40483139,1729,1729,1729,1729,0
20240318,120900,40483139,1729,1729,1729,1729,2
20240318,120800,40479681,1729,1729,1729,1729,0
20240318,120700,40479681,1729,1730,1730,1729,11
20240318,120600,40460652,1729,1730,1730,1729,10
20240318,120500,40443356,1730,1730,1730,1730,0
20240318,120400,40443356,1730,1730,1730,1730,0
20240318,120300,40443356,1730,1730,1730,1730,0
20240318,120200,40443356,1730,1730,1730,1730,0
20240318,120100,40443356,1730,1730,1730,1730,0
20240318,120000,40443356,1730,1730,1730,1730,0
20240318,115900,40443356,1730,1730,1730,1730,0
20240318,115800,40443356,1730,1730,1730,1730,0
20240318,115700,40443356,1730,1730,1730,1730,74
20240318,115600,40315336,1730,1730,1730,1730,0
20240318,115500,40315336,1730,1730,1730,1730,10
20240318,115400,40298036,1735,1735,1735,1735,0
20240318,115300,40298036,1735,1735,1735,1735,0
20240318,115200,40298036,1735,1735,1735,1735,0
20240318,115100,40298036,1735,1735,1735,1735,0
20240318,115000,40298036,1735,1735,1735,1735,0
20240318,114900,40298036,1735,1735,1735,1735,1
20240318,114800,40296301,1727,1727,1727,1727,0
20240318,114700,40296301,1727,1727,1727,1727,0
20240318,114600,40296301,1727,1730,1730,1727,1348
20240318,114500,37966355,1730,1730,1730,1730,0
20240318,114400,37966355,1730,1730,1730,1730,0
20240318,114300,37966355,1730,1730,1730,1730,0
20240318,114200,37966355,1730,1730,1730,1730,21
20240318,114100,37930025,1730,1736,1737,1730,27
20240318,114000,37883261,1729,1730,1730,1729,57
20240318,113900,37784703,1737,1737,1737,1737,1
20240318,113800,37782966,1730,1730,1730,1729,87
20240318,113700,37632461,1730,1730,1730,1730,0
20240318,113600,37632461,1730,1731,1731,1730,15
20240318,113500,37606507,1730,1730,1730,1730,84
20240318,113400,37461187,1731,1731,1731,1731,31
20240318,113300,37407526,1731,1731,1731,1731,141
20240318,113200,37163455,1731,1731,1731,1731,224
20240318,113100,36775711,1738,1738,1738,1738,1
20240318,113000,36773973,1738,1738,1738,1738,0
20240318,112900,36773973,1738,1738,1738,1738,0
20240318,112800,36773973,1738,1738,1738,1738,0
20240318,112700,36773973,1738,1738,1738,1738,0
20240318,112600,36773973,1738,1738,1738,1738,0
20240318,112500,36773973,1738,1738,1738,1738,0
20240318,112400,36773973,1738,1738,1738,1738,0
20240318,112300,36773973,1738,1738,1738,1738,0
20240318,112200,36773973,1738,1738,1738,1738,87
20240318,112100,36622767,1731,1731,1731,1731,0
20240318,112000,36622767,1731,1731,1731,1731,0
20240318,111900,36622767,1731,1731,1731,1731,0
20240318,111800,36622767,1731,1731,1731,1731,11
20240318,111700,36603726,1731,1731,1731,1731,50
20240318,111600,36517176,1730,1730,1730,1730,0
20240318,111500,36517176,1730,1731,1731,1730,25
20240318,111400,36473903,1737,1737,1737,1737,1
20240318,111300,36472166,1737,1737,1737,1737,0
20240318,111200,36472166,1737,1737,1737,1737,0
20240318,111100,36472166,1737,1737,1737,1737,0
20240318,111000,36472166,1737,1737,1737,1737,0
20240318,110900,36472166,1737,1737,1737,1737,0
20240318,110800,36472166,1737,1737,1737,1737,0
20240318,110700,36472166,1737,1737,1737,1737,6
20240318,110600,36461744,1737,1737,1737,1737,0
20240318,110500,36461744,1737,1737,1737,1737,0
20240318,110400,36461744,1737,1737,1737,1737,0
20240318,110300,36461744,1737,1730,1737,1730,6
20240318,110200,36451357,1730,1730,1730,1730,0
20240318,110100,36451357,1730,1730,1730,1730,0
20240318,110000,36451357,1730,1730,1730,1730,0
20240318,105900,36451357,1730,1730,1730,1730,0
20240318,105800,36451357,1730,1730,1730,1730,0
20240318,105700,36451357,1730,1730,1730,1730,0
20240318,105600,36451357,1730,1730,1730,1730,15
20240318,105500,36425407,1730,1730,1730,1730,84
20240318,105400,36280087,1737,1737,1737,1737,0
20240318,105300,36280087,1737,1737,1737,1737,1
20240318,105200,36278350,1730,1730,1730,1730,2
20240318,105100,36274890,1730,1730,1730,1730,0
20240318,105000,36274890,1730,1730,1730,1730,0
20240318,104900,36274890,1730,1730,1730,1730,0
20240318,104800,36274890,1730,1730,1730,1730,0
20240318,104700,36274890,1730,1730,1730,1730,0
20240318,104600,36274890,1730,1730,1730,1730,0
20240318,104500,36274890,1730,1738,1738,1730,3032
20240318,104400,31027948,1740,1740,1740,1740,0
20240318,104300,31027948,1740,1740,1740,1740,0
20240318,104200,31027948,1740,1740,1740,1740,0
20240318,104100,31027948,1740,1740,1740,1740,0
20240318,104000,31027948,1740,1740,1740,1740,0
20240318,103900,31027948,1740,1740,1740,1740,0
20240318,103800,31027948,1740,1740,1740,1740,66
20240318,103700,30913108,1740,1738,1740,1738,2500
20240318,103600,26564800,1730,1730,1730,1730,0
20240318,103500,26564800,1730,1730,1730,1730,84
20240318,103400,26419480,1730,1731,1731,1730,1667
20240318,103300,23534487,1732,1732,1732,1732,110
20240318,103200,23343967,1739,1739,1739,1739,0
20240318,103100,23343967,1739,1739,1739,1739,2
20240318,103000,23340489,1739,1739,1739,1739,0
20240318,102900,23340489,1739,1739,1739,1739,0
20240318,102800,23340489,1739,1739,1739,1739,0
20240318,102700,23340489,1739,1739,1739,1739,0
20240318,102600,23340489,1739,1739,1739,1739,0
20240318,102500,23340489,1739,1739,1739,1739,0
20240318,102400,23340489,1739,1739,1739,1739,0
20240318,102300,23340489,1739,1739,1739,1739,0
20240318,102200,23340489,1739,1739,1739,1739,0
20240318,102100,23340489,1739,1739,1739,1739,1
20240318,102000,23338750,1730,1730,1730,1730,0
20240318,101900,23338750,1730,1730,1730,1730,0
20240318,101800,23338750,1730,1730,1730,1730,0
20240318,101700,23338750,1730,1730,1730,1730,0
20240318,101600,23338750,1730,1732,1732,1730,1000
20240318,101500,21607729,1739,1732,1739,1732,87
20240318,101400,21457024,1737,1737,1737,1737,1
20240318,101300,21455287,1732,1732,1732,1732,0
20240318,101200,21455287,1732,1732,1732,1732,201
20240318,101100,21107155,1732,1732,1732,1732,0
20240318,101000,21107155,1732,1736,1736,1731,2600
20240318,100900,16601955,1738,1738,1738,1738,0
20240318,100800,16601955,1738,1738,1738,1738,0
20240318,100700,16601955,1738,1738,1738,1738,3
20240318,100600,16596741,1738,1738,1738,1738,0
20240318,100500,16596741,1738,1736,1738,1736,145
20240318,100400,16344739,1735,1735,1735,1735,0
20240318,100300,16344739,1735,1735,1735,1735,0
20240318,100200,16344739,1735,1735,1735,1735,0
20240318,100100,16344739,1735,1735,1735,1735,0
20240318,100000,16344739,1735,1735,1735,1735,0
20240318,095900,16344739,1735,1735,1735,1735,52
20240318,095800,16254519,1739,1739,1739,1739,10
20240318,095700,16237129,1739,1739,1739,1739,4
20240318,095600,16230173,1739,1739,1739,1739,1
20240318,095500,16228434,1736,1736,1736,1735,85
20240318,095400,16080875,1736,1736,1736,1736,0
20240318,095300,16080875,1736,1736,1736,1736,0
20240318,095200,16080875,1736,1736,1736,1736,0
20240318,095100,16080875,1736,1738,1738,1736,114
20240318,095000,15882880,1740,1740,1740,1740,0
20240318,094900,15882880,1740,1740,1740,1738,47
20240318,094800,15801108,1740,1738,1740,1738,8
20240318,094700,15787200,1738,1738,1738,1738,0
20240318,094600,15787200,1738,1738,1738,1738,0
20240318,094500,15787200,1738,1738,1738,1738,0
20240318,094400,15787200,1738,1739,1739,1738,7
20240318,094300,15775028,1740,1740,1740,1740,0
20240318,094200,15775028,1740,1740,1740,1740,0
20240318,094100,15775028,1740,1740,1740,1740,1
20240318,094000,15773288,1742,1742,1742,1742,0
20240318,093900,15773288,1742,1742,1742,1742,0
20240318,093800,15773288,1742,1742,1742,1742,0
20240318,093700,15773288,1742,1742,1742,1742,0
20240318,093600,15773288,1742,1742,1742,1742,1
20240318,093500,15771546,1737,1737,1737,1737,84
20240318,093400,15625638,1742,1742,1742,1742,1
20240318,093300,15623896,1742,1742,1742,1742,0
20240318,093200,15623896,1742,1742,1742,1742,0
20240318,093100,15623896,1742,1742,1742,1742,57
20240318,093000,15524602,1742,1742,1742,1742,0
20240318,092900,15524602,1742,1742,1742,1742,0
20240318,092800,15524602,1742,1742,1742,1742,137
20240318,092700,15285948,1735,1735,1735,1735,0
20240318,092600,15285948,1735,1735,1735,1735,0
20240318,092500,15285948,1735,1735,1735,1735,0
20240318,092400,15285948,1735,1735,1735,1735,0
20240318,092300,15285948,1735,1735,1735,1735,0
20240318,092200,15285948,1735,1735,1735,1735,0
20240318,092100,15285948,1735,1735,1735,1735,0
20240318,092000,15285948,1735,1735,1735,1735,0
20240318,091900,15285948,1735,1735,1735,1735,1
20240318,091800,15284213,1743,1743,1743,1743,0
20240318,091700,15284213,1743,1743,1743,1743,0
20240318,091600,15284213,1743,1736,1743,1735,1577
20240318,091500,12546694,1736,1736,1736,1736,84
20240318,091400,12400870,1744,1744,1744,1744,0
20240318,091300,12400870,1744,1744,1744,1744,0
20240318,091200,12400870,1744,1744,1744,1744,0
20240318,091100,12400870,1744,1744,1744,1744,0
20240318,091000,12400870,1744,1744,1744,1744,0
20240318,090900,12400870,1744,1744,1744,1744,0
20240318,090800,12400870,1744,1744,1744,1744,10
20240318,090700,12383430,1744,1744,1744,1744,0
20240318,090600,12383430,1744,1744,1744,1744,0
20240318,090500,12383430,1744,1744,1744,1744,0
20240318,090400,12383430,1744,1744,1744,1744,0
20240318,090300,12383430,1744,1744,1744,1744,0
20240318,090200,12383430,1744,1739,1744,1731,1530
20240318,090100,9728036,1739,1739,1739,1739,10
20240318,090000,9710646,1738,1744,1744,1738,4180