KissMeData/095910/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200300,98009397,1847,1847,1847,1847,138
20240318,200200,98009397,1847,1847,1847,1847,0
20240318,200100,98009397,1847,1847,1847,1847,0
20240318,200000,98009397,1847,1847,1847,1847,0
20240318,195900,98009397,1847,1847,1847,1847,0
20240318,195800,98009397,1847,1847,1847,1847,0
20240318,195700,98009397,1847,1847,1847,1847,0
20240318,195600,98009397,1847,1847,1847,1847,0
20240318,195500,98009397,1847,1847,1847,1847,0
20240318,195400,98009397,1847,1847,1847,1847,0
20240318,195300,98009397,1847,1847,1847,1847,0
20240318,195200,98009397,1847,1847,1847,1847,0
20240318,195100,98009397,1847,1847,1847,1847,0
20240318,195000,98009397,1847,1847,1847,1847,0
20240318,194900,98009397,1847,1847,1847,1847,0
20240318,194800,98009397,1847,1847,1847,1847,0
20240318,194700,98009397,1847,1847,1847,1847,0
20240318,194600,98009397,1847,1847,1847,1847,0
20240318,194500,98009397,1847,1847,1847,1847,0
20240318,194400,98009397,1847,1847,1847,1847,0
20240318,194300,98009397,1847,1847,1847,1847,0
20240318,194200,98009397,1847,1847,1847,1847,0
20240318,194100,98009397,1847,1847,1847,1847,0
20240318,194000,98009397,1847,1847,1847,1847,0
20240318,193900,98009397,1847,1847,1847,1847,0
20240318,193800,98009397,1847,1847,1847,1847,0
20240318,193700,98009397,1847,1847,1847,1847,0
20240318,193600,98009397,1847,1847,1847,1847,0
20240318,193500,98009397,1847,1847,1847,1847,0
20240318,193400,98009397,1847,1847,1847,1847,0
20240318,193300,98009397,1847,1847,1847,1847,138
20240318,193200,98009397,1847,1847,1847,1847,0
20240318,193100,98009397,1847,1847,1847,1847,0
20240318,193000,98009397,1847,1847,1847,1847,0
20240318,192900,98009397,1847,1847,1847,1847,0
20240318,192800,98009397,1847,1847,1847,1847,0
20240318,192700,98009397,1847,1847,1847,1847,0
20240318,192600,98009397,1847,1847,1847,1847,0
20240318,192500,98009397,1847,1847,1847,1847,0
20240318,192400,98009397,1847,1847,1847,1847,0
20240318,192300,98009397,1847,1847,1847,1847,0
20240318,192200,98009397,1847,1847,1847,1847,0
20240318,192100,98009397,1847,1847,1847,1847,0
20240318,192000,98009397,1847,1847,1847,1847,0
20240318,191900,98009397,1847,1847,1847,1847,0
20240318,191800,98009397,1847,1847,1847,1847,0
20240318,191700,98009397,1847,1847,1847,1847,0
20240318,191600,98009397,1847,1847,1847,1847,0
20240318,191500,98009397,1847,1847,1847,1847,0
20240318,191400,98009397,1847,1847,1847,1847,0
20240318,191300,98009397,1847,1847,1847,1847,0
20240318,191200,98009397,1847,1847,1847,1847,0
20240318,191100,98009397,1847,1847,1847,1847,0
20240318,191000,98009397,1847,1847,1847,1847,0
20240318,190900,98009397,1847,1847,1847,1847,0
20240318,190800,98009397,1847,1847,1847,1847,0
20240318,190700,98009397,1847,1847,1847,1847,0
20240318,190600,98009397,1847,1847,1847,1847,0
20240318,190500,98009397,1847,1847,1847,1847,0
20240318,190400,98009397,1847,1847,1847,1847,0
20240318,190300,98009397,1847,1847,1847,1847,138
20240318,190200,98009397,1847,1847,1847,1847,0
20240318,190100,98009397,1847,1847,1847,1847,0
20240318,190000,98009397,1847,1847,1847,1847,0
20240318,185900,98009397,1847,1847,1847,1847,0
20240318,185800,98009397,1847,1847,1847,1847,0
20240318,185700,98009397,1847,1847,1847,1847,0
20240318,185600,98009397,1847,1847,1847,1847,0
20240318,185500,98009397,1847,1847,1847,1847,0
20240318,185400,98009397,1847,1847,1847,1847,0
20240318,185300,98009397,1847,1847,1847,1847,0
20240318,185200,98009397,1847,1847,1847,1847,0
20240318,185100,98009397,1847,1847,1847,1847,0
20240318,185000,98009397,1847,1847,1847,1847,0
20240318,184900,98009397,1847,1847,1847,1847,0
20240318,184800,98009397,1847,1847,1847,1847,0
20240318,184700,98009397,1847,1847,1847,1847,0
20240318,184600,98009397,1847,1847,1847,1847,0
20240318,184500,98009397,1847,1847,1847,1847,0
20240318,184400,98009397,1847,1847,1847,1847,0
20240318,184300,98009397,1847,1847,1847,1847,0
20240318,184200,98009397,1847,1847,1847,1847,0
20240318,184100,98009397,1847,1847,1847,1847,0
20240318,184000,98009397,1847,1847,1847,1847,0
20240318,183900,98009397,1847,1847,1847,1847,0
20240318,183800,98009397,1847,1847,1847,1847,0
20240318,183700,98009397,1847,1847,1847,1847,0
20240318,183600,98009397,1847,1847,1847,1847,0
20240318,183500,98009397,1847,1847,1847,1847,0
20240318,183400,98009397,1847,1847,1847,1847,0
20240318,183300,98009397,1847,1847,1847,1847,138
20240318,183200,98009397,1847,1847,1847,1847,0
20240318,183100,98009397,1847,1847,1847,1847,0
20240318,183000,98009397,1847,1847,1847,1847,0
20240318,182900,98009397,1847,1847,1847,1847,0
20240318,182800,98009397,1847,1847,1847,1847,0
20240318,182700,98009397,1847,1847,1847,1847,0
20240318,182600,98009397,1847,1847,1847,1847,0
20240318,182500,98009397,1847,1847,1847,1847,0
20240318,182400,98009397,1847,1847,1847,1847,0
20240318,182300,98009397,1847,1847,1847,1847,0
20240318,182200,98009397,1847,1847,1847,1847,0
20240318,182100,98009397,1847,1847,1847,1847,0
20240318,182000,98009397,1847,1847,1847,1847,0
20240318,181900,98009397,1847,1847,1847,1847,0
20240318,181800,98009397,1847,1847,1847,1847,0
20240318,181700,98009397,1847,1847,1847,1847,0
20240318,181600,98009397,1847,1847,1847,1847,0
20240318,181500,98009397,1847,1847,1847,1847,0
20240318,181400,98009397,1847,1847,1847,1847,0
20240318,181300,98009397,1847,1847,1847,1847,0
20240318,181200,98009397,1847,1847,1847,1847,0
20240318,181100,98009397,1847,1847,1847,1847,0
20240318,181000,98009397,1847,1847,1847,1847,0
20240318,180900,98009397,1847,1847,1847,1847,0
20240318,180800,98009397,1847,1847,1847,1847,0
20240318,180700,98009397,1847,1847,1847,1847,0
20240318,180600,98009397,1847,1847,1847,1847,0
20240318,180500,98009397,1847,1847,1847,1847,0
20240318,180400,98009397,1847,1847,1847,1847,0
20240318,180300,98009397,1847,1847,1847,1847,138
20240318,180200,98009397,1847,1847,1847,1847,0
20240318,180100,98009397,1847,1847,1847,1847,0
20240318,180000,98009397,1847,1847,1847,1847,0
20240318,175900,98009397,1847,1847,1847,1847,0
20240318,175800,98009397,1847,1847,1847,1847,0
20240318,175700,98009397,1847,1847,1847,1847,0
20240318,175600,98009397,1847,1847,1847,1847,0
20240318,175500,98009397,1847,1847,1847,1847,0
20240318,175400,98009397,1847,1847,1847,1847,0
20240318,175300,98009397,1847,1847,1847,1847,0
20240318,175200,98009397,1847,1847,1847,1847,0
20240318,175100,98009397,1847,1847,1847,1847,0
20240318,175000,98009397,1847,1847,1847,1847,0
20240318,174900,98009397,1847,1847,1847,1847,0
20240318,174800,98009397,1847,1847,1847,1847,0
20240318,174700,98009397,1847,1847,1847,1847,0
20240318,174600,98009397,1847,1847,1847,1847,0
20240318,174500,98009397,1847,1847,1847,1847,0
20240318,174400,98009397,1847,1847,1847,1847,0
20240318,174300,98009397,1847,1847,1847,1847,0
20240318,174200,98009397,1847,1847,1847,1847,0
20240318,174100,98009397,1847,1847,1847,1847,0
20240318,174000,98009397,1847,1847,1847,1847,0
20240318,173900,98009397,1847,1847,1847,1847,0
20240318,173800,98009397,1847,1847,1847,1847,0
20240318,173700,98009397,1847,1847,1847,1847,0
20240318,173600,98009397,1847,1847,1847,1847,0
20240318,173500,98009397,1847,1847,1847,1847,0
20240318,173400,98009397,1847,1847,1847,1847,0
20240318,173300,98009397,1847,1847,1847,1847,138
20240318,173200,98009397,1847,1847,1847,1847,0
20240318,173100,98009397,1847,1847,1847,1847,0
20240318,173000,98009397,1847,1847,1847,1847,0
20240318,172900,98009397,1847,1847,1847,1847,0
20240318,172800,98009397,1847,1847,1847,1847,0
20240318,172700,98009397,1847,1847,1847,1847,0
20240318,172600,98009397,1847,1847,1847,1847,0
20240318,172500,98009397,1847,1847,1847,1847,0
20240318,172400,98009397,1847,1847,1847,1847,0
20240318,172300,98009397,1847,1847,1847,1847,0
20240318,172200,98009397,1847,1847,1847,1847,0
20240318,172100,98009397,1847,1847,1847,1847,0
20240318,172000,98009397,1847,1847,1847,1847,0
20240318,171900,98009397,1847,1847,1847,1847,0
20240318,171800,98009397,1847,1847,1847,1847,0
20240318,171700,98009397,1847,1847,1847,1847,0
20240318,171600,98009397,1847,1847,1847,1847,0
20240318,171500,98009397,1847,1847,1847,1847,0
20240318,171400,98009397,1847,1847,1847,1847,0
20240318,171300,98009397,1847,1847,1847,1847,0
20240318,171200,98009397,1847,1847,1847,1847,0
20240318,171100,98009397,1847,1847,1847,1847,0
20240318,171000,98009397,1847,1847,1847,1847,0
20240318,170900,98009397,1847,1847,1847,1847,0
20240318,170800,98009397,1847,1847,1847,1847,0
20240318,170700,98009397,1847,1847,1847,1847,0
20240318,170600,98009397,1847,1847,1847,1847,0
20240318,170500,98009397,1847,1847,1847,1847,0
20240318,170400,98009397,1847,1847,1847,1847,0
20240318,170300,98009397,1847,1847,1847,1847,138
20240318,170200,98009397,1847,1847,1847,1847,0
20240318,170100,98009397,1847,1847,1847,1847,0
20240318,170000,98009397,1847,1847,1847,1847,0
20240318,165900,98009397,1847,1847,1847,1847,0
20240318,165800,98009397,1847,1847,1847,1847,0
20240318,165700,98009397,1847,1847,1847,1847,0
20240318,165600,98009397,1847,1847,1847,1847,0
20240318,165500,98009397,1847,1847,1847,1847,0
20240318,165400,98009397,1847,1847,1847,1847,0
20240318,165300,98009397,1847,1847,1847,1847,0
20240318,165200,98009397,1847,1847,1847,1847,0
20240318,165100,98009397,1847,1847,1847,1847,0
20240318,165000,98009397,1847,1847,1847,1847,0
20240318,164900,98009397,1847,1847,1847,1847,0
20240318,164800,98009397,1847,1847,1847,1847,0
20240318,164700,98009397,1847,1847,1847,1847,0
20240318,164600,98009397,1847,1847,1847,1847,0
20240318,164500,98009397,1847,1847,1847,1847,0
20240318,164400,98009397,1847,1847,1847,1847,0
20240318,164300,98009397,1847,1847,1847,1847,0
20240318,164200,98009397,1847,1847,1847,1847,0
20240318,164100,98009397,1847,1847,1847,1847,0
20240318,164000,98009397,1847,1847,1847,1847,0
20240318,163900,98009397,1847,1847,1847,1847,0
20240318,163800,98009397,1847,1847,1847,1847,0
20240318,163700,98009397,1847,1847,1847,1847,0
20240318,163600,98009397,1847,1847,1847,1847,0
20240318,163500,98009397,1847,1847,1847,1847,0
20240318,163400,98009397,1847,1847,1847,1847,0
20240318,163300,98009397,1847,1847,1847,1847,138
20240318,163200,98009397,1847,1847,1847,1847,0
20240318,163100,98009397,1847,1847,1847,1847,0
20240318,163000,98009397,1847,1847,1847,1847,0
20240318,162900,98009397,1847,1847,1847,1847,0
20240318,162800,98009397,1847,1847,1847,1847,0
20240318,162700,98009397,1847,1847,1847,1847,0
20240318,162600,98009397,1847,1847,1847,1847,0
20240318,162500,98009397,1847,1847,1847,1847,0
20240318,162400,98009397,1847,1847,1847,1847,0
20240318,162300,98009397,1847,1847,1847,1847,0
20240318,162200,98009397,1847,1847,1847,1847,0
20240318,162100,98009397,1847,1847,1847,1847,0
20240318,162000,98009397,1847,1847,1847,1847,0
20240318,161900,98009397,1847,1847,1847,1847,0
20240318,161800,98009397,1847,1847,1847,1847,0
20240318,161700,98009397,1847,1847,1847,1847,0
20240318,161600,98009397,1847,1847,1847,1847,0
20240318,161500,98009397,1847,1847,1847,1847,0
20240318,161400,98009397,1847,1847,1847,1847,0
20240318,161300,98009397,1847,1847,1847,1847,0
20240318,161200,98009397,1847,1847,1847,1847,0
20240318,161100,98009397,1847,1847,1847,1847,0
20240318,161000,98009397,1847,1847,1847,1847,0
20240318,160900,98009397,1847,1847,1847,1847,0
20240318,160800,98009397,1847,1847,1847,1847,0
20240318,160700,98009397,1847,1847,1847,1847,0
20240318,160600,98009397,1847,1847,1847,1847,0
20240318,160500,98009397,1847,1847,1847,1847,0
20240318,160400,98009397,1847,1847,1847,1847,0
20240318,160300,98009397,1847,1847,1847,1847,138
20240318,160200,98009397,1847,1847,1847,1847,0
20240318,160100,98009397,1847,1847,1847,1847,0
20240318,160000,98009397,1847,1847,1847,1847,0
20240318,155900,98009397,1847,1847,1847,1847,0
20240318,155800,98009397,1847,1847,1847,1847,0
20240318,155700,98009397,1847,1847,1847,1847,0
20240318,155600,98009397,1847,1847,1847,1847,0
20240318,155500,98009397,1847,1847,1847,1847,0
20240318,155400,98009397,1847,1847,1847,1847,0
20240318,155300,98009397,1847,1847,1847,1847,0
20240318,155200,98009397,1847,1847,1847,1847,0
20240318,155100,98009397,1847,1847,1847,1847,0
20240318,155000,98009397,1847,1847,1847,1847,0
20240318,154900,98009397,1847,1847,1847,1847,0
20240318,154800,98009397,1847,1847,1847,1847,0
20240318,154700,98009397,1847,1847,1847,1847,0
20240318,154600,98009397,1847,1847,1847,1847,0
20240318,154500,98009397,1847,1847,1847,1847,0
20240318,154400,98009397,1847,1847,1847,1847,0
20240318,154300,98009397,1847,1847,1847,1847,0
20240318,154200,98009397,1847,1847,1847,1847,0
20240318,154100,98009397,1847,1847,1847,1847,0
20240318,154000,98009397,1847,1847,1847,1847,0
20240318,153900,98009397,1847,1847,1847,1847,0
20240318,153800,98009397,1847,1847,1847,1847,0
20240318,153700,98009397,1847,1847,1847,1847,0
20240318,153600,98009397,1847,1847,1847,1847,0
20240318,153500,98009397,1847,1847,1847,1847,0
20240318,153400,98009397,1847,1847,1847,1847,0
20240318,153300,98009397,1847,1847,1847,1847,138
20240318,153200,98009397,1847,1847,1847,1847,0
20240318,153100,98009397,1847,1847,1847,1847,0
20240318,153000,98009397,1847,1847,1847,1847,138
20240318,152900,97754511,1847,1847,1847,1847,0
20240318,152800,97754511,1847,1847,1847,1847,0
20240318,152700,97754511,1847,1847,1847,1847,0
20240318,152600,97754511,1847,1847,1847,1847,0
20240318,152500,97754511,1847,1847,1847,1847,0
20240318,152400,97754511,1847,1847,1847,1847,0
20240318,152300,97754511,1847,1847,1847,1847,0
20240318,152200,97754511,1847,1847,1847,1847,0
20240318,152100,97754511,1847,1847,1847,1847,0
20240318,152000,97754511,1847,1847,1847,1847,0
20240318,151900,97754511,1847,1846,1847,1844,25
20240318,151800,97708383,1848,1847,1848,1847,3
20240318,151700,97702840,1848,1846,1848,1845,487
20240318,151600,96803444,1847,1847,1847,1847,0
20240318,151500,96803444,1847,1847,1847,1847,0
20240318,151400,96803444,1847,1847,1847,1845,211
20240318,151300,96413867,1847,1846,1847,1845,24
20240318,151200,96369574,1847,1847,1847,1847,0
20240318,151100,96369574,1847,1847,1847,1847,0
20240318,151000,96369574,1847,1847,1847,1847,0
20240318,150900,96369574,1847,1847,1847,1847,0
20240318,150800,96369574,1847,1847,1847,1847,1
20240318,150700,96367727,1847,1847,1848,1843,1493
20240318,150600,93614358,1848,1848,1848,1848,0
20240318,150500,93614358,1848,1848,1848,1848,0
20240318,150400,93614358,1848,1848,1848,1848,4
20240318,150300,93606966,1849,1849,1850,1849,402
20240318,150200,92863644,1849,1845,1849,1845,290
20240318,150100,92327786,1845,1845,1845,1845,1
20240318,150000,92325941,1844,1841,1844,1841,172
20240318,145900,92008962,1843,1842,1843,1842,3
20240318,145800,92003435,1843,1843,1843,1843,1
20240318,145700,92001592,1843,1843,1843,1843,1
20240318,145600,91999749,1840,1841,1841,1840,934
20240318,145500,90280409,1843,1843,1843,1843,0
20240318,145400,90280409,1843,1843,1843,1843,0
20240318,145300,90280409,1843,1843,1843,1843,0
20240318,145200,90280409,1843,1843,1843,1843,1
20240318,145100,90278566,1841,1841,1841,1841,1
20240318,145000,90276725,1843,1841,1843,1841,104
20240318,144900,90085257,1843,1843,1843,1843,0
20240318,144800,90085257,1843,1843,1843,1843,0
20240318,144700,90085257,1843,1841,1843,1841,46
20240318,144600,90000569,1843,1842,1843,1842,2
20240318,144500,89996884,1843,1843,1843,1843,0
20240318,144400,89996884,1843,1843,1843,1843,0
20240318,144300,89996884,1843,1842,1843,1841,467
20240318,144200,89137130,1843,1843,1843,1843,0
20240318,144100,89137130,1843,1842,1843,1841,106
20240318,144000,88941976,1843,1843,1843,1843,0
20240318,143900,88941976,1843,1843,1843,1843,0
20240318,143800,88941976,1843,1843,1843,1843,0
20240318,143700,88941976,1843,1843,1843,1843,0
20240318,143600,88941976,1843,1843,1843,1843,0
20240318,143500,88941976,1843,1843,1843,1843,0
20240318,143400,88941976,1843,1843,1843,1843,0
20240318,143300,88941976,1843,1843,1843,1843,0
20240318,143200,88941976,1843,1843,1843,1843,0
20240318,143100,88941976,1843,1843,1843,1841,111
20240318,143000,88737617,1843,1843,1843,1843,0
20240318,142900,88737617,1843,1844,1844,1843,6
20240318,142800,88726556,1843,1843,1843,1843,7
20240318,142700,88713655,1843,1843,1843,1843,0
20240318,142600,88713655,1843,1844,1844,1843,4
20240318,142500,88706282,1841,1841,1841,1841,0
20240318,142400,88706282,1841,1841,1841,1841,0
20240318,142300,88706282,1841,1841,1841,1841,0
20240318,142200,88706282,1841,1841,1841,1841,0
20240318,142100,88706282,1841,1841,1841,1841,114
20240318,142000,88496408,1842,1842,1842,1842,0
20240318,141900,88496408,1842,1842,1842,1842,18
20240318,141800,88463252,1843,1843,1843,1843,0
20240318,141700,88463252,1843,1843,1843,1843,0
20240318,141600,88463252,1843,1844,1844,1843,480
20240318,141500,87578581,1844,1844,1844,1844,800
20240318,141400,86103381,1844,1844,1844,1844,65
20240318,141300,85983521,1845,1845,1845,1845,0
20240318,141200,85983521,1845,1845,1845,1845,187
20240318,141100,85638506,1845,1845,1845,1845,0
20240318,141000,85638506,1845,1845,1845,1845,114
20240318,140900,85428176,1845,1845,1845,1845,0
20240318,140800,85428176,1845,1845,1845,1845,0
20240318,140700,85428176,1845,1845,1845,1845,0
20240318,140600,85428176,1845,1845,1845,1845,0
20240318,140500,85428176,1845,1845,1845,1845,0
20240318,140400,85428176,1845,1845,1845,1845,0
20240318,140300,85428176,1845,1845,1845,1845,0
20240318,140200,85428176,1845,1847,1847,1845,31
20240318,140100,85370964,1849,1849,1849,1849,1
20240318,140000,85369115,1847,1847,1847,1847,144
20240318,135900,85103147,1849,1849,1849,1849,0
20240318,135800,85103147,1849,1848,1849,1848,6
20240318,135700,85092058,1849,1848,1849,1848,4
20240318,135600,85084664,1849,1849,1849,1849,501
20240318,135500,84158315,1849,1849,1849,1849,0
20240318,135400,84158315,1849,1847,1849,1847,11
20240318,135300,84137996,1849,1849,1849,1849,0
20240318,135200,84137996,1849,1848,1849,1847,31
20240318,135100,84080733,1849,1849,1849,1849,0
20240318,135000,84080733,1849,1849,1849,1849,0
20240318,134900,84080733,1849,1849,1849,1849,875
20240318,134800,82462858,1847,1848,1849,1847,120
20240318,134700,82241212,1849,1849,1849,1849,0
20240318,134600,82241212,1849,1849,1849,1849,0
20240318,134500,82241212,1849,1849,1849,1849,0
20240318,134400,82241212,1849,1848,1849,1844,341
20240318,134300,81612301,1849,1849,1849,1849,0
20240318,134200,81612301,1849,1849,1849,1849,0
20240318,134100,81612301,1849,1849,1849,1849,0
20240318,134000,81612301,1849,1849,1849,1849,0
20240318,133900,81612301,1849,1849,1849,1849,0
20240318,133800,81612301,1849,1849,1849,1849,0
20240318,133700,81612301,1849,1849,1849,1849,2
20240318,133600,81608603,1844,1844,1844,1844,15
20240318,133500,81580943,1843,1843,1843,1843,70
20240318,133400,81451933,1844,1844,1844,1844,0
20240318,133300,81451933,1844,1844,1844,1844,384
20240318,133200,80743837,1845,1845,1845,1845,145
20240318,133100,80476312,1844,1844,1844,1844,83
20240318,133000,80323260,1844,1844,1844,1844,200
20240318,132900,79954460,1844,1844,1844,1844,0
20240318,132800,79954460,1844,1844,1844,1844,0
20240318,132700,79954460,1844,1844,1844,1844,217
20240318,132600,79554312,1844,1844,1844,1844,183
20240318,132500,79216860,1844,1844,1844,1844,0
20240318,132400,79216860,1844,1844,1844,1844,0
20240318,132300,79216860,1844,1844,1844,1844,0
20240318,132200,79216860,1844,1843,1844,1843,98
20240318,132100,79036243,1843,1843,1843,1843,99
20240318,132000,78853786,1844,1844,1844,1844,0
20240318,131900,78853786,1844,1844,1844,1844,0
20240318,131800,78853786,1844,1844,1844,1844,7
20240318,131700,78840878,1844,1844,1844,1844,0
20240318,131600,78840878,1844,1844,1844,1844,0
20240318,131500,78840878,1844,1844,1844,1844,0
20240318,131400,78840878,1844,1844,1844,1844,1
20240318,131300,78839034,1844,1844,1844,1844,1
20240318,131200,78837190,1843,1843,1843,1843,105
20240318,131100,78643675,1844,1844,1844,1844,0
20240318,131000,78643675,1844,1844,1844,1844,0
20240318,130900,78643675,1844,1844,1844,1844,0
20240318,130800,78643675,1844,1844,1844,1844,6
20240318,130700,78632611,1843,1843,1843,1843,30
20240318,130600,78577321,1844,1844,1844,1844,0
20240318,130500,78577321,1844,1844,1844,1844,0
20240318,130400,78577321,1844,1844,1844,1844,0
20240318,130300,78577321,1844,1843,1844,1843,75
20240318,130200,78439094,1844,1843,1844,1843,109
20240318,130100,78238205,1844,1844,1844,1842,16
20240318,130000,78208725,1844,1846,1846,1843,32
20240318,125900,78149711,1847,1847,1847,1847,3
20240318,125800,78144170,1849,1848,1849,1848,6
20240318,125700,78133080,1849,1849,1849,1849,1
20240318,125600,78131231,1849,1849,1849,1849,2
20240318,125500,78127533,1850,1850,1850,1850,0
20240318,125400,78127533,1850,1850,1850,1850,0
20240318,125300,78127533,1850,1850,1850,1850,2
20240318,125200,78123833,1849,1849,1849,1849,0
20240318,125100,78123833,1849,1849,1849,1849,27
20240318,125000,78073910,1849,1849,1849,1849,27
20240318,124900,78023987,1849,1849,1850,1849,2173
20240318,124800,74006108,1849,1849,1849,1849,5
20240318,124700,73996863,1850,1850,1850,1850,0
20240318,124600,73996863,1850,1850,1850,1850,1
20240318,124500,73995013,1849,1849,1849,1849,609
20240318,124400,72868972,1849,1849,1849,1849,57
20240318,124300,72763579,1849,1849,1849,1849,258
20240318,124200,72286537,1849,1849,1849,1849,0
20240318,124100,72286537,1849,1849,1849,1849,0
20240318,124000,72286537,1849,1849,1849,1849,0
20240318,123900,72286537,1849,1849,1849,1849,0
20240318,123800,72286537,1849,1849,1849,1849,0
20240318,123700,72286537,1849,1840,1849,1840,2426
20240318,123600,67807414,1841,1841,1841,1841,3
20240318,123500,67801891,1841,1841,1841,1841,3
20240318,123400,67796368,1840,1840,1840,1840,0
20240318,123300,67796368,1840,1840,1840,1840,0
20240318,123200,67796368,1840,1840,1840,1840,564
20240318,123100,66758608,1841,1841,1841,1841,5
20240318,123000,66749403,1842,1848,1848,1842,2712
20240318,122900,61741586,1848,1848,1848,1848,828
20240318,122800,60211442,1848,1848,1848,1848,1000
20240318,122700,58363442,1848,1849,1849,1848,115
20240318,122600,58150912,1849,1849,1849,1849,4
20240318,122500,58143516,1850,1850,1850,1850,100
20240318,122400,57958516,1850,1850,1850,1850,0
20240318,122300,57958516,1850,1850,1850,1850,0
20240318,122200,57958516,1850,1850,1850,1850,2046
20240318,122100,54173416,1850,1850,1850,1850,11
20240318,122000,54153066,1851,1846,1851,1846,4783
20240318,121900,45305427,1846,1837,1846,1837,1381
20240318,121800,42765741,1837,1832,1837,1832,215
20240318,121700,42371196,1824,1835,1835,1824,1105
20240318,121600,40344676,1835,1835,1835,1835,0
20240318,121500,40344676,1835,1823,1835,1823,1005
20240318,121400,38500561,1835,1832,1835,1832,1213
20240318,121300,36276410,1833,1833,1833,1833,0
20240318,121200,36276410,1833,1833,1833,1833,10
20240318,121100,36258080,1821,1822,1822,1821,189
20240318,121000,35913885,1821,1835,1835,1821,1227
20240318,120900,33672371,1835,1835,1835,1835,0
20240318,120800,33672371,1835,1835,1835,1835,1
20240318,120700,33670536,1831,1834,1835,1831,635
20240318,120600,32505460,1835,1835,1835,1835,0
20240318,120500,32505460,1835,1835,1835,1835,0
20240318,120400,32505460,1835,1835,1835,1835,0
20240318,120300,32505460,1835,1835,1835,1835,0
20240318,120200,32505460,1835,1835,1835,1835,0
20240318,120100,32505460,1835,1835,1835,1835,0
20240318,120000,32505460,1835,1835,1835,1835,0
20240318,115900,32505460,1835,1835,1835,1835,0
20240318,115800,32505460,1835,1835,1835,1835,0
20240318,115700,32505460,1835,1835,1835,1835,0
20240318,115600,32505460,1835,1835,1835,1835,0
20240318,115500,32505460,1835,1835,1835,1835,0
20240318,115400,32505460,1835,1835,1835,1835,0
20240318,115300,32505460,1835,1835,1835,1835,0
20240318,115200,32505460,1835,1830,1835,1830,601
20240318,115100,31405625,1830,1830,1830,1830,0
20240318,115000,31405625,1830,1834,1834,1830,600
20240318,114900,30307067,1834,1834,1834,1834,62
20240318,114800,30193359,1835,1835,1835,1835,0
20240318,114700,30193359,1835,1835,1835,1835,0
20240318,114600,30193359,1835,1835,1835,1835,0
20240318,114500,30193359,1835,1835,1835,1835,0
20240318,114400,30193359,1835,1835,1835,1835,0
20240318,114300,30193359,1835,1835,1835,1835,0
20240318,114200,30193359,1835,1835,1835,1835,0
20240318,114100,30193359,1835,1835,1835,1835,380
20240318,114000,29496059,1835,1835,1835,1835,0
20240318,113900,29496059,1835,1835,1835,1835,0
20240318,113800,29496059,1835,1835,1835,1835,1
20240318,113700,29494224,1834,1834,1834,1834,438
20240318,113600,28690932,1834,1834,1834,1834,0
20240318,113500,28690932,1834,1834,1834,1834,0
20240318,113400,28690932,1834,1834,1834,1834,0
20240318,113300,28690932,1834,1834,1834,1834,0
20240318,113200,28690932,1834,1834,1834,1834,0
20240318,113100,28690932,1834,1834,1834,1834,0
20240318,113000,28690932,1834,1834,1834,1834,0
20240318,112900,28690932,1834,1834,1834,1834,0
20240318,112800,28690932,1834,1834,1835,1832,703
20240318,112700,27401631,1834,1834,1834,1834,0
20240318,112600,27401631,1834,1834,1834,1834,0
20240318,112500,27401631,1834,1834,1834,1834,20
20240318,112400,27364951,1834,1834,1835,1834,100
20240318,112300,27181550,1834,1834,1834,1834,0
20240318,112200,27181550,1834,1834,1834,1833,3
20240318,112100,27176049,1831,1831,1831,1831,10
20240318,112000,27157739,1831,1831,1831,1831,2
20240318,111900,27154077,1831,1831,1831,1831,0
20240318,111800,27154077,1831,1831,1831,1831,0
20240318,111700,27154077,1831,1831,1831,1831,0
20240318,111600,27154077,1831,1830,1835,1830,5
20240318,111500,27144919,1830,1830,1830,1830,0
20240318,111400,27144919,1830,1833,1833,1830,60
20240318,111300,27035113,1835,1835,1835,1835,0
20240318,111200,27035113,1835,1835,1835,1835,0
20240318,111100,27035113,1835,1835,1835,1835,0
20240318,111000,27035113,1835,1829,1835,1828,1062
20240318,110900,25092879,1830,1831,1831,1830,4
20240318,110800,25085558,1831,1832,1832,1831,300
20240318,110700,24536129,1835,1835,1835,1835,0
20240318,110600,24536129,1835,1835,1835,1835,0
20240318,110500,24536129,1835,1835,1835,1835,2
20240318,110400,24532459,1835,1835,1835,1831,301
20240318,110300,23981296,1834,1834,1836,1834,6
20240318,110200,23970290,1836,1834,1836,1834,3
20240318,110100,23964786,1836,1831,1836,1831,189
20240318,110000,23618719,1831,1831,1831,1831,21
20240318,105900,23580268,1831,1831,1831,1831,0
20240318,105800,23580268,1831,1831,1831,1831,1
20240318,105700,23578437,1831,1831,1831,1831,0
20240318,105600,23578437,1831,1831,1831,1831,1
20240318,105500,23576606,1831,1831,1831,1826,1086
20240318,105400,21588523,1831,1831,1831,1831,0
20240318,105300,21588523,1831,1831,1831,1831,0
20240318,105200,21588523,1831,1831,1831,1831,127
20240318,105100,21355986,1831,1831,1831,1831,1
20240318,105000,21354155,1830,1829,1831,1829,791
20240318,104900,19906742,1829,1828,1829,1828,132
20240318,104800,19665445,1829,1829,1829,1829,0
20240318,104700,19665445,1829,1829,1829,1829,0
20240318,104600,19665445,1829,1829,1829,1829,0
20240318,104500,19665445,1829,1828,1829,1828,78
20240318,104400,19522859,1828,1828,1828,1828,0
20240318,104300,19522859,1828,1828,1828,1828,236
20240318,104200,19091451,1829,1829,1829,1829,0
20240318,104100,19091451,1829,1829,1829,1829,0
20240318,104000,19091451,1829,1828,1829,1828,148
20240318,103900,18820906,1829,1829,1829,1829,1
20240318,103800,18819077,1829,1829,1829,1829,0
20240318,103700,18819077,1829,1829,1829,1829,5
20240318,103600,18809932,1829,1829,1829,1829,2
20240318,103500,18806274,1828,1828,1828,1828,0
20240318,103400,18806274,1828,1828,1828,1828,0
20240318,103300,18806274,1828,1828,1828,1828,275
20240318,103200,18303574,1828,1828,1828,1828,0
20240318,103100,18303574,1828,1828,1828,1828,0
20240318,103000,18303574,1828,1828,1828,1828,18
20240318,102900,18270670,1828,1828,1828,1828,0
20240318,102800,18270670,1828,1828,1828,1828,0
20240318,102700,18270670,1828,1828,1828,1828,0
20240318,102600,18270670,1828,1827,1828,1827,211
20240318,102500,17885172,1827,1827,1827,1827,2
20240318,102400,17881518,1825,1826,1827,1825,7
20240318,102300,17868740,1828,1828,1828,1828,0
20240318,102200,17868740,1828,1828,1828,1828,0
20240318,102100,17868740,1828,1828,1828,1828,0
20240318,102000,17868740,1828,1828,1828,1828,0
20240318,101900,17868740,1828,1828,1828,1828,0
20240318,101800,17868740,1828,1828,1828,1828,0
20240318,101700,17868740,1828,1828,1828,1828,0
20240318,101600,17868740,1828,1828,1828,1828,0
20240318,101500,17868740,1828,1828,1828,1828,0
20240318,101400,17868740,1828,1828,1828,1828,0
20240318,101300,17868740,1828,1828,1828,1828,0
20240318,101200,17868740,1828,1821,1828,1821,1000
20240318,101100,16044434,1821,1821,1821,1821,0
20240318,101000,16044434,1821,1821,1821,1821,0
20240318,100900,16044434,1821,1821,1821,1821,600
20240318,100800,14951834,1821,1821,1821,1821,10
20240318,100700,14933624,1821,1821,1821,1821,22
20240318,100600,14893562,1821,1821,1821,1821,0
20240318,100500,14893562,1821,1821,1821,1821,27
20240318,100400,14844395,1819,1819,1819,1819,2
20240318,100300,14840757,1819,1818,1819,1818,466
20240318,100200,13993107,1819,1818,1819,1818,12
20240318,100100,13971283,1819,1818,1819,1818,8
20240318,100000,13956736,1818,1820,1820,1818,125
20240318,095900,13729370,1819,1820,1820,1819,8
20240318,095800,13714812,1821,1821,1821,1821,1
20240318,095700,13712991,1819,1820,1821,1819,4
20240318,095600,13705711,1824,1824,1824,1824,0
20240318,095500,13705711,1824,1824,1824,1824,1
20240318,095400,13703887,1825,1825,1825,1825,0
20240318,095300,13703887,1825,1825,1825,1825,0
20240318,095200,13703887,1825,1824,1825,1824,111
20240318,095100,13501368,1826,1826,1826,1826,0
20240318,095000,13501368,1826,1816,1826,1816,13
20240318,094900,13477750,1815,1818,1818,1815,550
20240318,094800,12478614,1829,1829,1829,1829,0
20240318,094700,12478614,1829,1829,1829,1829,59
20240318,094600,12370703,1829,1829,1829,1829,0
20240318,094500,12370703,1829,1829,1829,1829,0
20240318,094400,12370703,1829,1829,1829,1829,0
20240318,094300,12370703,1829,1829,1829,1829,2
20240318,094200,12367045,1817,1817,1817,1817,0
20240318,094100,12367045,1817,1821,1821,1817,450
20240318,094000,11549063,1831,1831,1831,1831,0
20240318,093900,11549063,1831,1829,1831,1829,7
20240318,093800,11536254,1829,1829,1829,1829,0
20240318,093700,11536254,1829,1829,1829,1829,1
20240318,093600,11534425,1827,1827,1827,1827,0
20240318,093500,11534425,1827,1828,1828,1827,10
20240318,093400,11516150,1828,1829,1829,1828,58
20240318,093300,11410085,1829,1829,1829,1829,8
20240318,093200,11395453,1829,1829,1829,1829,5
20240318,093100,11386308,1831,1831,1831,1831,0
20240318,093000,11386308,1831,1831,1831,1831,9
20240318,092900,11369829,1831,1834,1834,1831,15
20240318,092800,11342339,1836,1836,1836,1836,0
20240318,092700,11342339,1836,1831,1836,1831,187
20240318,092600,10999912,1838,1838,1838,1838,0
20240318,092500,10999912,1838,1838,1838,1838,0
20240318,092400,10999912,1838,1838,1838,1838,0
20240318,092300,10999912,1838,1838,1838,1838,51
20240318,092200,10906174,1838,1837,1838,1837,140
20240318,092100,10648993,1837,1842,1850,1830,111
20240318,092000,10444483,1850,1850,1850,1850,0
20240318,091900,10444483,1850,1816,1850,1816,2002
20240318,091800,6762648,1815,1811,1815,1811,538
20240318,091700,5787182,1813,1812,1813,1812,802
20240318,091600,4333756,1813,1813,1813,1813,0
20240318,091500,4333756,1813,1813,1813,1813,1000
20240318,091400,2520756,1813,1813,1813,1813,0
20240318,091300,2520756,1813,1813,1813,1813,5
20240318,091200,2511691,1813,1813,1813,1813,0
20240318,091100,2511691,1813,1813,1813,1813,10
20240318,091000,2493561,1813,1813,1813,1813,0
20240318,090900,2493561,1813,1813,1813,1813,0
20240318,090800,2493561,1813,1813,1813,1813,0
20240318,090700,2493561,1813,1813,1813,1813,1002
20240318,090600,676935,1813,1813,1813,1813,0
20240318,090500,676935,1813,1813,1813,1813,24
20240318,090400,633423,1815,1815,1815,1815,1
20240318,090300,631608,1813,1813,1813,1813,0
20240318,090200,631608,1813,1813,1813,1813,0
20240318,090100,631608,1813,1813,1813,1813,6
20240318,090000,620730,1815,1815,1815,1815,342