KissMeData/033790/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,191500,44561584,1332,1332,1332,1332,200
20240318,191400,44561584,1332,1332,1332,1332,0
20240318,191300,44561584,1332,1332,1332,1332,0
20240318,191200,44561584,1332,1332,1332,1332,0
20240318,191100,44561584,1332,1332,1332,1332,0
20240318,191000,44561584,1332,1332,1332,1332,0
20240318,190900,44561584,1332,1332,1332,1332,0
20240318,190800,44561584,1332,1332,1332,1332,0
20240318,190700,44561584,1332,1332,1332,1332,0
20240318,190600,44561584,1332,1332,1332,1332,0
20240318,190500,44561584,1332,1332,1332,1332,0
20240318,190400,44561584,1332,1332,1332,1332,0
20240318,190300,44561584,1332,1332,1332,1332,0
20240318,190200,44561584,1332,1332,1332,1332,0
20240318,190100,44561584,1332,1332,1332,1332,0
20240318,190000,44561584,1332,1332,1332,1332,0
20240318,185900,44561584,1332,1332,1332,1332,0
20240318,185800,44561584,1332,1332,1332,1332,0
20240318,185700,44561584,1332,1332,1332,1332,0
20240318,185600,44561584,1332,1332,1332,1332,0
20240318,185500,44561584,1332,1332,1332,1332,0
20240318,185400,44561584,1332,1332,1332,1332,0
20240318,185300,44561584,1332,1332,1332,1332,0
20240318,185200,44561584,1332,1332,1332,1332,0
20240318,185100,44561584,1332,1332,1332,1332,0
20240318,185000,44561584,1332,1332,1332,1332,0
20240318,184900,44561584,1332,1332,1332,1332,0
20240318,184800,44561584,1332,1332,1332,1332,0
20240318,184700,44561584,1332,1332,1332,1332,0
20240318,184600,44561584,1332,1332,1332,1332,0
20240318,184500,44561584,1332,1332,1332,1332,200
20240318,184400,44561584,1332,1332,1332,1332,0
20240318,184300,44561584,1332,1332,1332,1332,0
20240318,184200,44561584,1332,1332,1332,1332,0
20240318,184100,44561584,1332,1332,1332,1332,0
20240318,184000,44561584,1332,1332,1332,1332,0
20240318,183900,44561584,1332,1332,1332,1332,0
20240318,183800,44561584,1332,1332,1332,1332,0
20240318,183700,44561584,1332,1332,1332,1332,0
20240318,183600,44561584,1332,1332,1332,1332,0
20240318,183500,44561584,1332,1332,1332,1332,0
20240318,183400,44561584,1332,1332,1332,1332,0
20240318,183300,44561584,1332,1332,1332,1332,0
20240318,183200,44561584,1332,1332,1332,1332,0
20240318,183100,44561584,1332,1332,1332,1332,0
20240318,183000,44561584,1332,1332,1332,1332,0
20240318,182900,44561584,1332,1332,1332,1332,0
20240318,182800,44561584,1332,1332,1332,1332,0
20240318,182700,44561584,1332,1332,1332,1332,0
20240318,182600,44561584,1332,1332,1332,1332,0
20240318,182500,44561584,1332,1332,1332,1332,0
20240318,182400,44561584,1332,1332,1332,1332,0
20240318,182300,44561584,1332,1332,1332,1332,0
20240318,182200,44561584,1332,1332,1332,1332,0
20240318,182100,44561584,1332,1332,1332,1332,0
20240318,182000,44561584,1332,1332,1332,1332,0
20240318,181900,44561584,1332,1332,1332,1332,0
20240318,181800,44561584,1332,1332,1332,1332,0
20240318,181700,44561584,1332,1332,1332,1332,0
20240318,181600,44561584,1332,1332,1332,1332,0
20240318,181500,44561584,1332,1332,1332,1332,200
20240318,181400,44561584,1332,1332,1332,1332,0
20240318,181300,44561584,1332,1332,1332,1332,0
20240318,181200,44561584,1332,1332,1332,1332,0
20240318,181100,44561584,1332,1332,1332,1332,0
20240318,181000,44561584,1332,1332,1332,1332,0
20240318,180900,44561584,1332,1332,1332,1332,0
20240318,180800,44561584,1332,1332,1332,1332,0
20240318,180700,44561584,1332,1332,1332,1332,0
20240318,180600,44561584,1332,1332,1332,1332,0
20240318,180500,44561584,1332,1332,1332,1332,0
20240318,180400,44561584,1332,1332,1332,1332,0
20240318,180300,44561584,1332,1332,1332,1332,0
20240318,180200,44561584,1332,1332,1332,1332,0
20240318,180100,44561584,1332,1332,1332,1332,0
20240318,180000,44561584,1332,1332,1332,1332,0
20240318,175900,44561584,1332,1332,1332,1332,0
20240318,175800,44561584,1332,1332,1332,1332,0
20240318,175700,44561584,1332,1332,1332,1332,0
20240318,175600,44561584,1332,1332,1332,1332,0
20240318,175500,44561584,1332,1332,1332,1332,0
20240318,175400,44561584,1332,1332,1332,1332,0
20240318,175300,44561584,1332,1332,1332,1332,0
20240318,175200,44561584,1332,1332,1332,1332,0
20240318,175100,44561584,1332,1332,1332,1332,0
20240318,175000,44561584,1332,1332,1332,1332,0
20240318,174900,44561584,1332,1332,1332,1332,0
20240318,174800,44561584,1332,1332,1332,1332,0
20240318,174700,44561584,1332,1332,1332,1332,0
20240318,174600,44561584,1332,1332,1332,1332,0
20240318,174500,44561584,1332,1332,1332,1332,200
20240318,174400,44561584,1332,1332,1332,1332,0
20240318,174300,44561584,1332,1332,1332,1332,0
20240318,174200,44561584,1332,1332,1332,1332,0
20240318,174100,44561584,1332,1332,1332,1332,0
20240318,174000,44561584,1332,1332,1332,1332,0
20240318,173900,44561584,1332,1332,1332,1332,0
20240318,173800,44561584,1332,1332,1332,1332,0
20240318,173700,44561584,1332,1332,1332,1332,0
20240318,173600,44561584,1332,1332,1332,1332,0
20240318,173500,44561584,1332,1332,1332,1332,0
20240318,173400,44561584,1332,1332,1332,1332,0
20240318,173300,44561584,1332,1332,1332,1332,0
20240318,173200,44561584,1332,1332,1332,1332,0
20240318,173100,44561584,1332,1332,1332,1332,0
20240318,173000,44561584,1332,1332,1332,1332,0
20240318,172900,44561584,1332,1332,1332,1332,0
20240318,172800,44561584,1332,1332,1332,1332,0
20240318,172700,44561584,1332,1332,1332,1332,0
20240318,172600,44561584,1332,1332,1332,1332,0
20240318,172500,44561584,1332,1332,1332,1332,0
20240318,172400,44561584,1332,1332,1332,1332,0
20240318,172300,44561584,1332,1332,1332,1332,0
20240318,172200,44561584,1332,1332,1332,1332,0
20240318,172100,44561584,1332,1332,1332,1332,0
20240318,172000,44561584,1332,1332,1332,1332,0
20240318,171900,44561584,1332,1332,1332,1332,0
20240318,171800,44561584,1332,1332,1332,1332,0
20240318,171700,44561584,1332,1332,1332,1332,0
20240318,171600,44561584,1332,1332,1332,1332,0
20240318,171500,44561584,1332,1332,1332,1332,200
20240318,171400,44561584,1332,1332,1332,1332,0
20240318,171300,44561584,1332,1332,1332,1332,0
20240318,171200,44561584,1332,1332,1332,1332,0
20240318,171100,44561584,1332,1332,1332,1332,0
20240318,171000,44561584,1332,1332,1332,1332,0
20240318,170900,44561584,1332,1332,1332,1332,0
20240318,170800,44561584,1332,1332,1332,1332,0
20240318,170700,44561584,1332,1332,1332,1332,0
20240318,170600,44561584,1332,1332,1332,1332,0
20240318,170500,44561584,1332,1332,1332,1332,0
20240318,170400,44561584,1332,1332,1332,1332,0
20240318,170300,44561584,1332,1332,1332,1332,0
20240318,170200,44561584,1332,1332,1332,1332,0
20240318,170100,44561584,1332,1332,1332,1332,0
20240318,170000,44561584,1332,1332,1332,1332,0
20240318,165900,44561584,1332,1332,1332,1332,0
20240318,165800,44561584,1332,1332,1332,1332,0
20240318,165700,44561584,1332,1332,1332,1332,0
20240318,165600,44561584,1332,1332,1332,1332,0
20240318,165500,44561584,1332,1332,1332,1332,0
20240318,165400,44561584,1332,1332,1332,1332,0
20240318,165300,44561584,1332,1332,1332,1332,0
20240318,165200,44561584,1332,1332,1332,1332,0
20240318,165100,44561584,1332,1332,1332,1332,0
20240318,165000,44561584,1332,1332,1332,1332,0
20240318,164900,44561584,1332,1332,1332,1332,0
20240318,164800,44561584,1332,1332,1332,1332,0
20240318,164700,44561584,1332,1332,1332,1332,0
20240318,164600,44561584,1332,1332,1332,1332,0
20240318,164500,44561584,1332,1332,1332,1332,200
20240318,164400,44561584,1332,1332,1332,1332,0
20240318,164300,44561584,1332,1332,1332,1332,0
20240318,164200,44561584,1332,1332,1332,1332,0
20240318,164100,44561584,1332,1332,1332,1332,0
20240318,164000,44561584,1332,1332,1332,1332,0
20240318,163900,44561584,1332,1332,1332,1332,0
20240318,163800,44561584,1332,1332,1332,1332,0
20240318,163700,44561584,1332,1332,1332,1332,0
20240318,163600,44561584,1332,1332,1332,1332,0
20240318,163500,44561584,1332,1332,1332,1332,0
20240318,163400,44561584,1332,1332,1332,1332,0
20240318,163300,44561584,1332,1332,1332,1332,0
20240318,163200,44561584,1332,1332,1332,1332,0
20240318,163100,44561584,1332,1332,1332,1332,0
20240318,163000,44561584,1332,1332,1332,1332,0
20240318,162900,44561584,1332,1332,1332,1332,0
20240318,162800,44561584,1332,1332,1332,1332,0
20240318,162700,44561584,1332,1332,1332,1332,0
20240318,162600,44561584,1332,1332,1332,1332,0
20240318,162500,44561584,1332,1332,1332,1332,0
20240318,162400,44561584,1332,1332,1332,1332,0
20240318,162300,44561584,1332,1332,1332,1332,0
20240318,162200,44561584,1332,1332,1332,1332,0
20240318,162100,44561584,1332,1332,1332,1332,0
20240318,162000,44561584,1332,1332,1332,1332,0
20240318,161900,44561584,1332,1332,1332,1332,0
20240318,161800,44561584,1332,1332,1332,1332,0
20240318,161700,44561584,1332,1332,1332,1332,0
20240318,161600,44561584,1332,1332,1332,1332,0
20240318,161500,44561584,1332,1332,1332,1332,200
20240318,161400,44561584,1332,1332,1332,1332,0
20240318,161300,44561584,1332,1332,1332,1332,0
20240318,161200,44561584,1332,1332,1332,1332,0
20240318,161100,44561584,1332,1332,1332,1332,0
20240318,161000,44561584,1332,1332,1332,1332,0
20240318,160900,44561584,1332,1332,1332,1332,0
20240318,160800,44561584,1332,1332,1332,1332,0
20240318,160700,44561584,1332,1332,1332,1332,0
20240318,160600,44561584,1332,1332,1332,1332,0
20240318,160500,44561584,1332,1332,1332,1332,0
20240318,160400,44561584,1332,1332,1332,1332,0
20240318,160300,44561584,1332,1332,1332,1332,0
20240318,160200,44561584,1332,1332,1332,1332,0
20240318,160100,44561584,1332,1332,1332,1332,0
20240318,160000,44561584,1332,1332,1332,1332,0
20240318,155900,44561584,1332,1332,1332,1332,0
20240318,155800,44561584,1332,1332,1332,1332,0
20240318,155700,44561584,1332,1332,1332,1332,0
20240318,155600,44561584,1332,1332,1332,1332,0
20240318,155500,44561584,1332,1332,1332,1332,0
20240318,155400,44561584,1332,1332,1332,1332,0
20240318,155300,44561584,1332,1332,1332,1332,0
20240318,155200,44561584,1332,1332,1332,1332,0
20240318,155100,44561584,1332,1332,1332,1332,0
20240318,155000,44561584,1332,1332,1332,1332,0
20240318,154900,44561584,1332,1332,1332,1332,0
20240318,154800,44561584,1332,1332,1332,1332,0
20240318,154700,44561584,1332,1332,1332,1332,0
20240318,154600,44561584,1332,1332,1332,1332,0
20240318,154500,44561584,1332,1332,1332,1332,200
20240318,154400,44561584,1332,1332,1332,1332,0
20240318,154300,44561584,1332,1332,1332,1332,0
20240318,154200,44561584,1332,1332,1332,1332,0
20240318,154100,44561584,1332,1332,1332,1332,0
20240318,154000,44561584,1332,1332,1332,1332,0
20240318,153900,44561584,1332,1332,1332,1332,0
20240318,153800,44561584,1332,1332,1332,1332,0
20240318,153700,44561584,1332,1332,1332,1332,0
20240318,153600,44561584,1332,1332,1332,1332,0
20240318,153500,44561584,1332,1332,1332,1332,0
20240318,153400,44561584,1332,1332,1332,1332,0
20240318,153300,44561584,1332,1332,1332,1332,0
20240318,153200,44561584,1332,1332,1332,1332,0
20240318,153100,44561584,1332,1332,1332,1332,0
20240318,153000,44561584,1332,1332,1332,1332,200
20240318,152900,44295184,1323,1323,1323,1323,0
20240318,152800,44295184,1323,1323,1323,1323,0
20240318,152700,44295184,1323,1323,1323,1323,0
20240318,152600,44295184,1323,1323,1323,1323,0
20240318,152500,44295184,1323,1323,1323,1323,0
20240318,152400,44295184,1323,1323,1323,1323,0
20240318,152300,44295184,1323,1323,1323,1323,0
20240318,152200,44295184,1323,1323,1323,1323,0
20240318,152100,44295184,1323,1323,1323,1323,0
20240318,152000,44295184,1323,1323,1323,1323,0
20240318,151900,44295184,1323,1323,1323,1323,0
20240318,151800,44295184,1323,1323,1323,1323,0
20240318,151700,44295184,1323,1326,1327,1323,337
20240318,151600,43848578,1327,1327,1327,1326,552
20240318,151500,43116506,1327,1327,1327,1327,38
20240318,151400,43066080,1326,1327,1327,1326,645
20240318,151300,42210795,1327,1327,1327,1327,0
20240318,151200,42210795,1327,1327,1327,1327,0
20240318,151100,42210795,1327,1327,1327,1327,0
20240318,151000,42210795,1327,1327,1327,1327,0
20240318,150900,42210795,1327,1327,1327,1327,0
20240318,150800,42210795,1327,1327,1327,1327,0
20240318,150700,42210795,1327,1327,1327,1327,0
20240318,150600,42210795,1327,1327,1327,1327,0
20240318,150500,42210795,1327,1327,1327,1327,0
20240318,150400,42210795,1327,1327,1327,1327,0
20240318,150300,42210795,1327,1327,1327,1327,0
20240318,150200,42210795,1327,1327,1327,1327,0
20240318,150100,42210795,1327,1328,1328,1327,627
20240318,150000,41378765,1327,1328,1328,1327,32
20240318,145900,41336296,1327,1327,1327,1327,0
20240318,145800,41336296,1327,1327,1327,1327,0
20240318,145700,41336296,1327,1327,1327,1327,0
20240318,145600,41336296,1327,1328,1328,1327,407
20240318,145500,40796202,1328,1328,1328,1328,143
20240318,145400,40606298,1328,1328,1328,1328,0
20240318,145300,40606298,1328,1328,1328,1328,0
20240318,145200,40606298,1328,1328,1328,1328,0
20240318,145100,40606298,1328,1328,1328,1328,0
20240318,145000,40606298,1328,1328,1328,1328,0
20240318,144900,40606298,1328,1329,1329,1328,196
20240318,144800,40346006,1328,1328,1328,1328,88
20240318,144700,40229142,1332,1332,1332,1332,0
20240318,144600,40229142,1332,1332,1332,1332,0
20240318,144500,40229142,1332,1332,1332,1332,0
20240318,144400,40229142,1332,1332,1332,1332,0
20240318,144300,40229142,1332,1332,1332,1332,0
20240318,144200,40229142,1332,1332,1332,1332,0
20240318,144100,40229142,1332,1332,1332,1332,0
20240318,144000,40229142,1332,1332,1332,1332,0
20240318,143900,40229142,1332,1331,1332,1331,100
20240318,143800,40096018,1329,1329,1329,1329,33
20240318,143700,40052161,1331,1331,1331,1331,0
20240318,143600,40052161,1331,1331,1331,1331,0
20240318,143500,40052161,1331,1331,1331,1331,0
20240318,143400,40052161,1331,1331,1331,1331,0
20240318,143300,40052161,1331,1331,1331,1331,0
20240318,143200,40052161,1331,1331,1331,1331,0
20240318,143100,40052161,1331,1331,1331,1331,0
20240318,143000,40052161,1331,1331,1331,1331,0
20240318,142900,40052161,1331,1331,1331,1331,0
20240318,142800,40052161,1331,1331,1331,1331,0
20240318,142700,40052161,1331,1331,1331,1331,0
20240318,142600,40052161,1331,1331,1331,1331,0
20240318,142500,40052161,1331,1331,1331,1331,0
20240318,142400,40052161,1331,1331,1331,1331,0
20240318,142300,40052161,1331,1331,1331,1331,0
20240318,142200,40052161,1331,1331,1331,1331,0
20240318,142100,40052161,1331,1331,1331,1331,0
20240318,142000,40052161,1331,1331,1331,1331,0
20240318,141900,40052161,1331,1331,1331,1331,0
20240318,141800,40052161,1331,1331,1331,1331,0
20240318,141700,40052161,1331,1331,1331,1331,0
20240318,141600,40052161,1331,1331,1331,1331,4
20240318,141500,40046837,1331,1331,1331,1331,0
20240318,141400,40046837,1331,1331,1331,1331,0
20240318,141300,40046837,1331,1331,1331,1331,0
20240318,141200,40046837,1331,1328,1331,1328,277
20240318,141100,39678900,1328,1328,1328,1328,21
20240318,141000,39651012,1326,1326,1326,1326,471
20240318,140900,39026466,1322,1322,1322,1322,0
20240318,140800,39026466,1322,1322,1322,1322,0
20240318,140700,39026466,1322,1322,1322,1322,0
20240318,140600,39026466,1322,1322,1322,1322,0
20240318,140500,39026466,1322,1322,1322,1322,0
20240318,140400,39026466,1322,1322,1322,1322,0
20240318,140300,39026466,1322,1322,1322,1322,0
20240318,140200,39026466,1322,1322,1322,1322,0
20240318,140100,39026466,1322,1322,1322,1322,0
20240318,140000,39026466,1322,1322,1322,1322,1
20240318,135900,39025144,1324,1324,1324,1324,0
20240318,135800,39025144,1324,1324,1324,1324,0
20240318,135700,39025144,1324,1324,1324,1324,87
20240318,135600,38909956,1321,1321,1321,1321,2983
20240318,135500,34969413,1320,1320,1320,1320,0
20240318,135400,34969413,1320,1320,1320,1320,0
20240318,135300,34969413,1320,1320,1320,1320,0
20240318,135200,34969413,1320,1320,1320,1320,0
20240318,135100,34969413,1320,1320,1320,1320,0
20240318,135000,34969413,1320,1320,1320,1320,0
20240318,134900,34969413,1320,1320,1320,1320,0
20240318,134800,34969413,1320,1320,1320,1320,0
20240318,134700,34969413,1320,1320,1320,1320,0
20240318,134600,34969413,1320,1320,1320,1320,0
20240318,134500,34969413,1320,1320,1320,1320,0
20240318,134400,34969413,1320,1320,1320,1320,0
20240318,134300,34969413,1320,1320,1320,1320,0
20240318,134200,34969413,1320,1320,1320,1320,0
20240318,134100,34969413,1320,1320,1320,1320,0
20240318,134000,34969413,1320,1320,1320,1320,0
20240318,133900,34969413,1320,1320,1320,1320,0
20240318,133800,34969413,1320,1321,1321,1320,57
20240318,133700,34894170,1321,1321,1321,1321,14
20240318,133600,34875676,1321,1321,1321,1321,0
20240318,133500,34875676,1321,1321,1321,1321,0
20240318,133400,34875676,1321,1321,1321,1321,0
20240318,133300,34875676,1321,1321,1321,1321,0
20240318,133200,34875676,1321,1321,1321,1321,0
20240318,133100,34875676,1321,1321,1321,1321,0
20240318,133000,34875676,1321,1321,1321,1321,0
20240318,132900,34875676,1321,1321,1321,1321,0
20240318,132800,34875676,1321,1321,1321,1321,0
20240318,132700,34875676,1321,1321,1321,1321,14
20240318,132600,34857182,1321,1321,1321,1321,0
20240318,132500,34857182,1321,1321,1321,1321,0
20240318,132400,34857182,1321,1321,1321,1321,0
20240318,132300,34857182,1321,1321,1321,1321,0
20240318,132200,34857182,1321,1321,1321,1321,0
20240318,132100,34857182,1321,1321,1321,1321,0
20240318,132000,34857182,1321,1321,1321,1321,0
20240318,131900,34857182,1321,1321,1321,1321,4
20240318,131800,34851898,1324,1324,1324,1324,0
20240318,131700,34851898,1324,1324,1324,1324,0
20240318,131600,34851898,1324,1323,1324,1323,100
20240318,131500,34719522,1318,1318,1318,1318,0
20240318,131400,34719522,1318,1318,1318,1318,0
20240318,131300,34719522,1318,1318,1318,1318,0
20240318,131200,34719522,1318,1318,1318,1318,0
20240318,131100,34719522,1318,1318,1318,1318,0
20240318,131000,34719522,1318,1318,1318,1318,0
20240318,130900,34719522,1318,1318,1318,1318,0
20240318,130800,34719522,1318,1318,1318,1318,0
20240318,130700,34719522,1318,1318,1318,1318,0
20240318,130600,34719522,1318,1318,1318,1318,0
20240318,130500,34719522,1318,1318,1318,1318,0
20240318,130400,34719522,1318,1319,1319,1318,571
20240318,130300,33966860,1323,1323,1323,1323,0
20240318,130200,33966860,1323,1323,1323,1323,0
20240318,130100,33966860,1323,1323,1323,1323,0
20240318,130000,33966860,1323,1323,1323,1323,0
20240318,125900,33966860,1323,1323,1323,1323,0
20240318,125800,33966860,1323,1323,1323,1323,0
20240318,125700,33966860,1323,1323,1323,1323,0
20240318,125600,33966860,1323,1323,1323,1323,0
20240318,125500,33966860,1323,1323,1323,1323,0
20240318,125400,33966860,1323,1323,1323,1323,0
20240318,125300,33966860,1323,1323,1323,1323,0
20240318,125200,33966860,1323,1323,1323,1323,0
20240318,125100,33966860,1323,1323,1323,1323,0
20240318,125000,33966860,1323,1323,1323,1323,0
20240318,124900,33966860,1323,1323,1323,1323,0
20240318,124800,33966860,1323,1323,1323,1323,0
20240318,124700,33966860,1323,1323,1323,1323,0
20240318,124600,33966860,1323,1323,1323,1323,0
20240318,124500,33966860,1323,1323,1323,1323,0
20240318,124400,33966860,1323,1323,1323,1323,0
20240318,124300,33966860,1323,1323,1323,1323,0
20240318,124200,33966860,1323,1323,1323,1323,3
20240318,124100,33962891,1319,1319,1319,1319,0
20240318,124000,33962891,1319,1319,1319,1319,0
20240318,123900,33962891,1319,1319,1319,1319,0
20240318,123800,33962891,1319,1319,1319,1319,0
20240318,123700,33962891,1319,1319,1319,1319,0
20240318,123600,33962891,1319,1319,1319,1319,0
20240318,123500,33962891,1319,1319,1319,1319,0
20240318,123400,33962891,1319,1319,1319,1319,0
20240318,123300,33962891,1319,1319,1319,1319,0
20240318,123200,33962891,1319,1319,1319,1319,192
20240318,123100,33709643,1319,1321,1321,1319,952
20240318,123000,32453477,1319,1319,1319,1319,0
20240318,122900,32453477,1319,1319,1319,1319,0
20240318,122800,32453477,1319,1319,1319,1319,0
20240318,122700,32453477,1319,1319,1319,1319,0
20240318,122600,32453477,1319,1319,1319,1319,0
20240318,122500,32453477,1319,1319,1319,1319,0
20240318,122400,32453477,1319,1319,1319,1319,0
20240318,122300,32453477,1319,1319,1319,1319,0
20240318,122200,32453477,1319,1319,1319,1319,0
20240318,122100,32453477,1319,1319,1319,1319,0
20240318,122000,32453477,1319,1319,1319,1319,0
20240318,121900,32453477,1319,1319,1319,1319,0
20240318,121800,32453477,1319,1319,1319,1319,0
20240318,121700,32453477,1319,1319,1319,1319,0
20240318,121600,32453477,1319,1319,1319,1319,0
20240318,121500,32453477,1319,1319,1319,1319,0
20240318,121400,32453477,1319,1319,1319,1319,0
20240318,121300,32453477,1319,1319,1319,1319,0
20240318,121200,32453477,1319,1319,1319,1319,0
20240318,121100,32453477,1319,1319,1319,1319,0
20240318,121000,32453477,1319,1319,1319,1319,0
20240318,120900,32453477,1319,1319,1319,1319,0
20240318,120800,32453477,1319,1319,1319,1319,1
20240318,120700,32452158,1318,1318,1318,1318,0
20240318,120600,32452158,1318,1318,1318,1318,0
20240318,120500,32452158,1318,1318,1318,1318,0
20240318,120400,32452158,1318,1318,1318,1318,159
20240318,120300,32242596,1312,1312,1312,1312,0
20240318,120200,32242596,1312,1318,1318,1312,2189
20240318,120100,29366875,1318,1318,1318,1318,0
20240318,120000,29366875,1318,1318,1318,1318,0
20240318,115900,29366875,1318,1318,1318,1318,811
20240318,115800,28297977,1318,1326,1326,1318,1000
20240318,115700,26979714,1331,1331,1331,1331,0
20240318,115600,26979714,1331,1331,1331,1331,0
20240318,115500,26979714,1331,1331,1331,1331,0
20240318,115400,26979714,1331,1331,1331,1331,0
20240318,115300,26979714,1331,1331,1331,1331,0
20240318,115200,26979714,1331,1331,1331,1331,0
20240318,115100,26979714,1331,1331,1331,1331,0
20240318,115000,26979714,1331,1331,1331,1331,0
20240318,114900,26979714,1331,1331,1331,1331,0
20240318,114800,26979714,1331,1331,1331,1331,2
20240318,114700,26977052,1331,1324,1331,1324,20
20240318,114600,26950516,1321,1321,1321,1321,0
20240318,114500,26950516,1321,1321,1321,1321,3
20240318,114400,26946553,1321,1321,1321,1321,20
20240318,114300,26920133,1318,1318,1318,1318,0
20240318,114200,26920133,1318,1318,1318,1318,0
20240318,114100,26920133,1318,1318,1318,1318,0
20240318,114000,26920133,1318,1318,1318,1318,0
20240318,113900,26920133,1318,1318,1318,1318,0
20240318,113800,26920133,1318,1318,1318,1318,0
20240318,113700,26920133,1318,1318,1318,1318,0
20240318,113600,26920133,1318,1318,1318,1318,0
20240318,113500,26920133,1318,1318,1318,1318,0
20240318,113400,26920133,1318,1318,1318,1318,0
20240318,113300,26920133,1318,1318,1318,1318,0
20240318,113200,26920133,1318,1318,1318,1318,0
20240318,113100,26920133,1318,1318,1318,1318,0
20240318,113000,26920133,1318,1318,1318,1318,0
20240318,112900,26920133,1318,1318,1318,1318,0
20240318,112800,26920133,1318,1318,1318,1318,0
20240318,112700,26920133,1318,1318,1318,1318,0
20240318,112600,26920133,1318,1318,1318,1318,0
20240318,112500,26920133,1318,1318,1318,1318,0
20240318,112400,26920133,1318,1318,1318,1318,0
20240318,112300,26920133,1318,1318,1318,1318,0
20240318,112200,26920133,1318,1318,1318,1318,0
20240318,112100,26920133,1318,1318,1318,1318,387
20240318,112000,26410067,1318,1318,1318,1318,0
20240318,111900,26410067,1318,1318,1318,1318,0
20240318,111800,26410067,1318,1318,1318,1318,230
20240318,111700,26106927,1318,1318,1318,1318,0
20240318,111600,26106927,1318,1318,1318,1318,0
20240318,111500,26106927,1318,1318,1318,1318,214
20240318,111400,25824875,1318,1321,1321,1318,5669
20240318,111300,18350132,1322,1322,1322,1322,170
20240318,111200,18125392,1322,1322,1322,1322,0
20240318,111100,18125392,1322,1322,1322,1322,0
20240318,111000,18125392,1322,1322,1322,1322,5
20240318,110900,18118782,1319,1319,1319,1319,0
20240318,110800,18118782,1319,1319,1319,1319,0
20240318,110700,18118782,1319,1319,1319,1319,0
20240318,110600,18118782,1319,1319,1319,1319,0
20240318,110500,18118782,1319,1319,1319,1319,0
20240318,110400,18118782,1319,1319,1319,1319,0
20240318,110300,18118782,1319,1319,1319,1319,0
20240318,110200,18118782,1319,1319,1319,1319,0
20240318,110100,18118782,1319,1319,1319,1319,15
20240318,110000,18098997,1319,1319,1319,1319,0
20240318,105900,18098997,1319,1319,1319,1319,3
20240318,105800,18095040,1319,1319,1319,1319,0
20240318,105700,18095040,1319,1319,1319,1319,3
20240318,105600,18091083,1319,1319,1319,1319,0
20240318,105500,18091083,1319,1319,1319,1319,1
20240318,105400,18089764,1318,1318,1318,1318,0
20240318,105300,18089764,1318,1318,1318,1318,0
20240318,105200,18089764,1318,1318,1318,1318,0
20240318,105100,18089764,1318,1318,1318,1318,0
20240318,105000,18089764,1318,1320,1320,1318,337
20240318,104900,17645304,1324,1324,1324,1324,0
20240318,104800,17645304,1324,1324,1324,1324,0
20240318,104700,17645304,1324,1324,1324,1324,0
20240318,104600,17645304,1324,1324,1324,1324,0
20240318,104500,17645304,1324,1324,1324,1324,0
20240318,104400,17645304,1324,1324,1324,1324,0
20240318,104300,17645304,1324,1324,1324,1324,209
20240318,104200,17368588,1332,1332,1332,1332,0
20240318,104100,17368588,1332,1332,1332,1332,0
20240318,104000,17368588,1332,1332,1332,1332,0
20240318,103900,17368588,1332,1332,1332,1332,0
20240318,103800,17368588,1332,1332,1332,1332,0
20240318,103700,17368588,1332,1332,1332,1332,0
20240318,103600,17368588,1332,1332,1332,1332,0
20240318,103500,17368588,1332,1332,1332,1332,0
20240318,103400,17368588,1332,1320,1332,1319,3036
20240318,103300,13347161,1320,1320,1320,1320,0
20240318,103200,13347161,1320,1320,1320,1320,0
20240318,103100,13347161,1320,1320,1320,1320,0
20240318,103000,13347161,1320,1320,1320,1320,0
20240318,102900,13347161,1320,1320,1320,1320,0
20240318,102800,13347161,1320,1320,1320,1320,0
20240318,102700,13347161,1320,1320,1320,1320,0
20240318,102600,13347161,1320,1320,1320,1320,0
20240318,102500,13347161,1320,1320,1320,1320,0
20240318,102400,13347161,1320,1320,1320,1320,0
20240318,102300,13347161,1320,1320,1320,1320,0
20240318,102200,13347161,1320,1320,1320,1320,0
20240318,102100,13347161,1320,1320,1320,1320,0
20240318,102000,13347161,1320,1320,1320,1320,0
20240318,101900,13347161,1320,1320,1320,1320,0
20240318,101800,13347161,1320,1320,1320,1320,0
20240318,101700,13347161,1320,1320,1320,1320,70
20240318,101600,13254761,1331,1331,1331,1331,0
20240318,101500,13254761,1331,1331,1331,1331,0
20240318,101400,13254761,1331,1331,1331,1331,0
20240318,101300,13254761,1331,1331,1331,1331,0
20240318,101200,13254761,1331,1331,1331,1331,0
20240318,101100,13254761,1331,1331,1331,1331,0
20240318,101000,13254761,1331,1331,1331,1331,0
20240318,100900,13254761,1331,1331,1331,1331,0
20240318,100800,13254761,1331,1331,1331,1331,0
20240318,100700,13254761,1331,1328,1331,1328,10
20240318,100600,13241466,1328,1328,1328,1328,0
20240318,100500,13241466,1328,1328,1328,1328,1
20240318,100400,13240138,1320,1320,1320,1320,0
20240318,100300,13240138,1320,1320,1320,1320,0
20240318,100200,13240138,1320,1320,1320,1320,0
20240318,100100,13240138,1320,1324,1324,1320,138
20240318,100000,13057533,1320,1320,1320,1320,0
20240318,095900,13057533,1320,1320,1320,1320,0
20240318,095800,13057533,1320,1320,1320,1320,0
20240318,095700,13057533,1320,1320,1320,1320,0
20240318,095600,13057533,1320,1320,1320,1320,0
20240318,095500,13057533,1320,1320,1320,1320,0
20240318,095400,13057533,1320,1325,1325,1320,30
20240318,095300,13017922,1331,1331,1331,1331,10
20240318,095200,13004612,1324,1325,1325,1324,30
20240318,095100,12964890,1327,1327,1327,1327,0
20240318,095000,12964890,1327,1327,1327,1327,70
20240318,094900,12872000,1327,1327,1327,1327,0
20240318,094800,12872000,1327,1327,1327,1327,0
20240318,094700,12872000,1327,1327,1327,1327,0
20240318,094600,12872000,1327,1327,1327,1327,0
20240318,094500,12872000,1327,1327,1327,1327,0
20240318,094400,12872000,1327,1326,1327,1326,207
20240318,094300,12597511,1323,1323,1323,1323,0
20240318,094200,12597511,1323,1323,1323,1323,0
20240318,094100,12597511,1323,1323,1323,1323,0
20240318,094000,12597511,1323,1323,1323,1323,0
20240318,093900,12597511,1323,1323,1323,1323,0
20240318,093800,12597511,1323,1323,1323,1323,0
20240318,093700,12597511,1323,1323,1323,1323,0
20240318,093600,12597511,1323,1323,1323,1323,0
20240318,093500,12597511,1323,1323,1323,1323,0
20240318,093400,12597511,1323,1323,1323,1323,0
20240318,093300,12597511,1323,1323,1323,1323,190
20240318,093200,12346141,1330,1330,1330,1330,70
20240318,093100,12253041,1329,1329,1329,1329,215
20240318,093000,11967306,1329,1328,1329,1328,500
20240318,092900,11302811,1323,1323,1323,1323,0
20240318,092800,11302811,1323,1323,1323,1323,100
20240318,092700,11170511,1323,1323,1323,1323,0
20240318,092600,11170511,1323,1323,1323,1323,0
20240318,092500,11170511,1323,1323,1323,1323,0
20240318,092400,11170511,1323,1323,1323,1323,0
20240318,092300,11170511,1323,1323,1323,1323,0
20240318,092200,11170511,1323,1323,1323,1323,0
20240318,092100,11170511,1323,1323,1323,1323,0
20240318,092000,11170511,1323,1328,1329,1321,747
20240318,091900,10181729,1324,1324,1324,1324,0
20240318,091800,10181729,1324,1324,1324,1324,0
20240318,091700,10181729,1324,1322,1324,1318,3136
20240318,091600,6044161,1335,1335,1335,1335,0
20240318,091500,6044161,1335,1335,1335,1335,0
20240318,091400,6044161,1335,1335,1335,1335,1
20240318,091300,6042826,1337,1337,1337,1337,0
20240318,091200,6042826,1337,1337,1337,1337,1
20240318,091100,6041489,1313,1338,1338,1313,1622
20240318,091000,3908323,1357,1357,1357,1357,0
20240318,090900,3908323,1357,1338,1357,1338,2
20240318,090800,3905628,1358,1358,1358,1358,583
20240318,090700,3113914,1332,1358,1358,1332,4
20240318,090600,3108534,1318,1320,1320,1318,648
20240318,090500,2254108,1318,1318,1318,1318,0
20240318,090400,2254108,1318,1318,1318,1318,0
20240318,090300,2254108,1318,1318,1318,1318,0
20240318,090200,2254108,1318,1318,1318,1318,0
20240318,090100,2254108,1318,1318,1318,1318,0
20240318,090000,2254108,1318,1313,1318,1313,1711