KissMeData/045510/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,192700,9908540,1284,1284,1284,1284,20
20240318,192600,9908540,1284,1284,1284,1284,0
20240318,192500,9908540,1284,1284,1284,1284,0
20240318,192400,9908540,1284,1284,1284,1284,0
20240318,192300,9908540,1284,1284,1284,1284,0
20240318,192200,9908540,1284,1284,1284,1284,0
20240318,192100,9908540,1284,1284,1284,1284,0
20240318,192000,9908540,1284,1284,1284,1284,0
20240318,191900,9908540,1284,1284,1284,1284,0
20240318,191800,9908540,1284,1284,1284,1284,0
20240318,191700,9908540,1284,1284,1284,1284,0
20240318,191600,9908540,1284,1284,1284,1284,0
20240318,191500,9908540,1284,1284,1284,1284,0
20240318,191400,9908540,1284,1284,1284,1284,0
20240318,191300,9908540,1284,1284,1284,1284,0
20240318,191200,9908540,1284,1284,1284,1284,0
20240318,191100,9908540,1284,1284,1284,1284,0
20240318,191000,9908540,1284,1284,1284,1284,0
20240318,190900,9908540,1284,1284,1284,1284,0
20240318,190800,9908540,1284,1284,1284,1284,0
20240318,190700,9908540,1284,1284,1284,1284,0
20240318,190600,9908540,1284,1284,1284,1284,0
20240318,190500,9908540,1284,1284,1284,1284,0
20240318,190400,9908540,1284,1284,1284,1284,0
20240318,190300,9908540,1284,1284,1284,1284,0
20240318,190200,9908540,1284,1284,1284,1284,0
20240318,190100,9908540,1284,1284,1284,1284,0
20240318,190000,9908540,1284,1284,1284,1284,0
20240318,185900,9908540,1284,1284,1284,1284,0
20240318,185800,9908540,1284,1284,1284,1284,0
20240318,185700,9908540,1284,1284,1284,1284,20
20240318,185600,9908540,1284,1284,1284,1284,0
20240318,185500,9908540,1284,1284,1284,1284,0
20240318,185400,9908540,1284,1284,1284,1284,0
20240318,185300,9908540,1284,1284,1284,1284,0
20240318,185200,9908540,1284,1284,1284,1284,0
20240318,185100,9908540,1284,1284,1284,1284,0
20240318,185000,9908540,1284,1284,1284,1284,0
20240318,184900,9908540,1284,1284,1284,1284,0
20240318,184800,9908540,1284,1284,1284,1284,0
20240318,184700,9908540,1284,1284,1284,1284,0
20240318,184600,9908540,1284,1284,1284,1284,0
20240318,184500,9908540,1284,1284,1284,1284,0
20240318,184400,9908540,1284,1284,1284,1284,0
20240318,184300,9908540,1284,1284,1284,1284,0
20240318,184200,9908540,1284,1284,1284,1284,0
20240318,184100,9908540,1284,1284,1284,1284,0
20240318,184000,9908540,1284,1284,1284,1284,0
20240318,183900,9908540,1284,1284,1284,1284,0
20240318,183800,9908540,1284,1284,1284,1284,0
20240318,183700,9908540,1284,1284,1284,1284,0
20240318,183600,9908540,1284,1284,1284,1284,0
20240318,183500,9908540,1284,1284,1284,1284,0
20240318,183400,9908540,1284,1284,1284,1284,0
20240318,183300,9908540,1284,1284,1284,1284,0
20240318,183200,9908540,1284,1284,1284,1284,0
20240318,183100,9908540,1284,1284,1284,1284,0
20240318,183000,9908540,1284,1284,1284,1284,0
20240318,182900,9908540,1284,1284,1284,1284,0
20240318,182800,9908540,1284,1284,1284,1284,0
20240318,182700,9908540,1284,1284,1284,1284,20
20240318,182600,9908540,1284,1284,1284,1284,0
20240318,182500,9908540,1284,1284,1284,1284,0
20240318,182400,9908540,1284,1284,1284,1284,0
20240318,182300,9908540,1284,1284,1284,1284,0
20240318,182200,9908540,1284,1284,1284,1284,0
20240318,182100,9908540,1284,1284,1284,1284,0
20240318,182000,9908540,1284,1284,1284,1284,0
20240318,181900,9908540,1284,1284,1284,1284,0
20240318,181800,9908540,1284,1284,1284,1284,0
20240318,181700,9908540,1284,1284,1284,1284,0
20240318,181600,9908540,1284,1284,1284,1284,0
20240318,181500,9908540,1284,1284,1284,1284,0
20240318,181400,9908540,1284,1284,1284,1284,0
20240318,181300,9908540,1284,1284,1284,1284,0
20240318,181200,9908540,1284,1284,1284,1284,0
20240318,181100,9908540,1284,1284,1284,1284,0
20240318,181000,9908540,1284,1284,1284,1284,0
20240318,180900,9908540,1284,1284,1284,1284,0
20240318,180800,9908540,1284,1284,1284,1284,0
20240318,180700,9908540,1284,1284,1284,1284,0
20240318,180600,9908540,1284,1284,1284,1284,0
20240318,180500,9908540,1284,1284,1284,1284,0
20240318,180400,9908540,1284,1284,1284,1284,0
20240318,180300,9908540,1284,1284,1284,1284,0
20240318,180200,9908540,1284,1284,1284,1284,0
20240318,180100,9908540,1284,1284,1284,1284,0
20240318,180000,9908540,1284,1284,1284,1284,0
20240318,175900,9908540,1284,1284,1284,1284,0
20240318,175800,9908540,1284,1284,1284,1284,0
20240318,175700,9908540,1284,1284,1284,1284,20
20240318,175600,9908540,1284,1284,1284,1284,0
20240318,175500,9908540,1284,1284,1284,1284,0
20240318,175400,9908540,1284,1284,1284,1284,0
20240318,175300,9908540,1284,1284,1284,1284,0
20240318,175200,9908540,1284,1284,1284,1284,0
20240318,175100,9908540,1284,1284,1284,1284,0
20240318,175000,9908540,1284,1284,1284,1284,0
20240318,174900,9908540,1284,1284,1284,1284,0
20240318,174800,9908540,1284,1284,1284,1284,0
20240318,174700,9908540,1284,1284,1284,1284,0
20240318,174600,9908540,1284,1284,1284,1284,0
20240318,174500,9908540,1284,1284,1284,1284,0
20240318,174400,9908540,1284,1284,1284,1284,0
20240318,174300,9908540,1284,1284,1284,1284,0
20240318,174200,9908540,1284,1284,1284,1284,0
20240318,174100,9908540,1284,1284,1284,1284,0
20240318,174000,9908540,1284,1284,1284,1284,0
20240318,173900,9908540,1284,1284,1284,1284,0
20240318,173800,9908540,1284,1284,1284,1284,0
20240318,173700,9908540,1284,1284,1284,1284,0
20240318,173600,9908540,1284,1284,1284,1284,0
20240318,173500,9908540,1284,1284,1284,1284,0
20240318,173400,9908540,1284,1284,1284,1284,0
20240318,173300,9908540,1284,1284,1284,1284,0
20240318,173200,9908540,1284,1284,1284,1284,0
20240318,173100,9908540,1284,1284,1284,1284,0
20240318,173000,9908540,1284,1284,1284,1284,0
20240318,172900,9908540,1284,1284,1284,1284,0
20240318,172800,9908540,1284,1284,1284,1284,0
20240318,172700,9908540,1284,1284,1284,1284,20
20240318,172600,9908540,1284,1284,1284,1284,0
20240318,172500,9908540,1284,1284,1284,1284,0
20240318,172400,9908540,1284,1284,1284,1284,0
20240318,172300,9908540,1284,1284,1284,1284,0
20240318,172200,9908540,1284,1284,1284,1284,0
20240318,172100,9908540,1284,1284,1284,1284,0
20240318,172000,9908540,1284,1284,1284,1284,0
20240318,171900,9908540,1284,1284,1284,1284,0
20240318,171800,9908540,1284,1284,1284,1284,0
20240318,171700,9908540,1284,1284,1284,1284,0
20240318,171600,9908540,1284,1284,1284,1284,0
20240318,171500,9908540,1284,1284,1284,1284,0
20240318,171400,9908540,1284,1284,1284,1284,0
20240318,171300,9908540,1284,1284,1284,1284,0
20240318,171200,9908540,1284,1284,1284,1284,0
20240318,171100,9908540,1284,1284,1284,1284,0
20240318,171000,9908540,1284,1284,1284,1284,0
20240318,170900,9908540,1284,1284,1284,1284,0
20240318,170800,9908540,1284,1284,1284,1284,0
20240318,170700,9908540,1284,1284,1284,1284,0
20240318,170600,9908540,1284,1284,1284,1284,0
20240318,170500,9908540,1284,1284,1284,1284,0
20240318,170400,9908540,1284,1284,1284,1284,0
20240318,170300,9908540,1284,1284,1284,1284,0
20240318,170200,9908540,1284,1284,1284,1284,0
20240318,170100,9908540,1284,1284,1284,1284,0
20240318,170000,9908540,1284,1284,1284,1284,0
20240318,165900,9908540,1284,1284,1284,1284,0
20240318,165800,9908540,1284,1284,1284,1284,0
20240318,165700,9908540,1284,1284,1284,1284,20
20240318,165600,9908540,1284,1284,1284,1284,0
20240318,165500,9908540,1284,1284,1284,1284,0
20240318,165400,9908540,1284,1284,1284,1284,0
20240318,165300,9908540,1284,1284,1284,1284,0
20240318,165200,9908540,1284,1284,1284,1284,0
20240318,165100,9908540,1284,1284,1284,1284,0
20240318,165000,9908540,1284,1284,1284,1284,0
20240318,164900,9908540,1284,1284,1284,1284,0
20240318,164800,9908540,1284,1284,1284,1284,0
20240318,164700,9908540,1284,1284,1284,1284,0
20240318,164600,9908540,1284,1284,1284,1284,0
20240318,164500,9908540,1284,1284,1284,1284,0
20240318,164400,9908540,1284,1284,1284,1284,0
20240318,164300,9908540,1284,1284,1284,1284,0
20240318,164200,9908540,1284,1284,1284,1284,0
20240318,164100,9908540,1284,1284,1284,1284,0
20240318,164000,9908540,1284,1284,1284,1284,0
20240318,163900,9908540,1284,1284,1284,1284,0
20240318,163800,9908540,1284,1284,1284,1284,0
20240318,163700,9908540,1284,1284,1284,1284,0
20240318,163600,9908540,1284,1284,1284,1284,0
20240318,163500,9908540,1284,1284,1284,1284,0
20240318,163400,9908540,1284,1284,1284,1284,0
20240318,163300,9908540,1284,1284,1284,1284,0
20240318,163200,9908540,1284,1284,1284,1284,0
20240318,163100,9908540,1284,1284,1284,1284,0
20240318,163000,9908540,1284,1284,1284,1284,0
20240318,162900,9908540,1284,1284,1284,1284,0
20240318,162800,9908540,1284,1284,1284,1284,0
20240318,162700,9908540,1284,1284,1284,1284,20
20240318,162600,9908540,1284,1284,1284,1284,0
20240318,162500,9908540,1284,1284,1284,1284,0
20240318,162400,9908540,1284,1284,1284,1284,0
20240318,162300,9908540,1284,1284,1284,1284,0
20240318,162200,9908540,1284,1284,1284,1284,0
20240318,162100,9908540,1284,1284,1284,1284,0
20240318,162000,9908540,1284,1284,1284,1284,0
20240318,161900,9908540,1284,1284,1284,1284,0
20240318,161800,9908540,1284,1284,1284,1284,0
20240318,161700,9908540,1284,1284,1284,1284,0
20240318,161600,9908540,1284,1284,1284,1284,0
20240318,161500,9908540,1284,1284,1284,1284,0
20240318,161400,9908540,1284,1284,1284,1284,0
20240318,161300,9908540,1284,1284,1284,1284,0
20240318,161200,9908540,1284,1284,1284,1284,0
20240318,161100,9908540,1284,1284,1284,1284,0
20240318,161000,9908540,1284,1284,1284,1284,0
20240318,160900,9908540,1284,1284,1284,1284,0
20240318,160800,9908540,1284,1284,1284,1284,0
20240318,160700,9908540,1284,1284,1284,1284,0
20240318,160600,9908540,1284,1284,1284,1284,0
20240318,160500,9908540,1284,1284,1284,1284,0
20240318,160400,9908540,1284,1284,1284,1284,0
20240318,160300,9908540,1284,1284,1284,1284,0
20240318,160200,9908540,1284,1284,1284,1284,0
20240318,160100,9908540,1284,1284,1284,1284,0
20240318,160000,9908540,1284,1284,1284,1284,0
20240318,155900,9908540,1284,1284,1284,1284,0
20240318,155800,9908540,1284,1284,1284,1284,0
20240318,155700,9908540,1284,1284,1284,1284,20
20240318,155600,9908540,1284,1284,1284,1284,0
20240318,155500,9908540,1284,1284,1284,1284,0
20240318,155400,9908540,1284,1284,1284,1284,0
20240318,155300,9908540,1284,1284,1284,1284,0
20240318,155200,9908540,1284,1284,1284,1284,0
20240318,155100,9908540,1284,1284,1284,1284,0
20240318,155000,9908540,1284,1284,1284,1284,0
20240318,154900,9908540,1284,1284,1284,1284,0
20240318,154800,9908540,1284,1284,1284,1284,0
20240318,154700,9908540,1284,1284,1284,1284,0
20240318,154600,9908540,1284,1284,1284,1284,0
20240318,154500,9908540,1284,1284,1284,1284,0
20240318,154400,9908540,1284,1284,1284,1284,0
20240318,154300,9908540,1284,1284,1284,1284,0
20240318,154200,9908540,1284,1284,1284,1284,0
20240318,154100,9908540,1284,1284,1284,1284,0
20240318,154000,9908540,1284,1284,1284,1284,0
20240318,153900,9908540,1284,1284,1284,1284,0
20240318,153800,9908540,1284,1284,1284,1284,0
20240318,153700,9908540,1284,1284,1284,1284,0
20240318,153600,9908540,1284,1284,1284,1284,0
20240318,153500,9908540,1284,1284,1284,1284,0
20240318,153400,9908540,1284,1284,1284,1284,0
20240318,153300,9908540,1284,1284,1284,1284,0
20240318,153200,9908540,1284,1284,1284,1284,0
20240318,153100,9908540,1284,1284,1284,1284,0
20240318,153000,9908540,1284,1284,1284,1284,20
20240318,152900,9882860,1288,1288,1288,1288,0
20240318,152800,9882860,1288,1288,1288,1288,0
20240318,152700,9882860,1288,1288,1288,1288,0
20240318,152600,9882860,1288,1288,1288,1288,0
20240318,152500,9882860,1288,1288,1288,1288,0
20240318,152400,9882860,1288,1288,1288,1288,0
20240318,152300,9882860,1288,1288,1288,1288,0
20240318,152200,9882860,1288,1288,1288,1288,0
20240318,152100,9882860,1288,1288,1288,1288,0
20240318,152000,9882860,1288,1288,1288,1288,0
20240318,151900,9882860,1288,1288,1288,1288,0
20240318,151800,9882860,1288,1288,1288,1288,0
20240318,151700,9882860,1288,1288,1288,1288,0
20240318,151600,9882860,1288,1288,1288,1288,27
20240318,151500,9848084,1288,1288,1288,1288,47
20240318,151400,9787548,1288,1284,1288,1284,14
20240318,151300,9769568,1284,1284,1284,1284,0
20240318,151200,9769568,1284,1284,1284,1284,0
20240318,151100,9769568,1284,1284,1284,1284,0
20240318,151000,9769568,1284,1284,1284,1284,0
20240318,150900,9769568,1284,1284,1284,1284,0
20240318,150800,9769568,1284,1284,1284,1284,0
20240318,150700,9769568,1284,1284,1284,1284,0
20240318,150600,9769568,1284,1284,1284,1284,0
20240318,150500,9769568,1284,1284,1284,1284,0
20240318,150400,9769568,1284,1284,1284,1284,0
20240318,150300,9769568,1284,1284,1284,1284,0
20240318,150200,9769568,1284,1284,1284,1284,0
20240318,150100,9769568,1284,1284,1284,1284,0
20240318,150000,9769568,1284,1284,1284,1284,0
20240318,145900,9769568,1284,1284,1284,1284,0
20240318,145800,9769568,1284,1284,1284,1284,0
20240318,145700,9769568,1284,1284,1284,1284,0
20240318,145600,9769568,1284,1284,1284,1284,0
20240318,145500,9769568,1284,1284,1284,1284,0
20240318,145400,9769568,1284,1284,1284,1284,0
20240318,145300,9769568,1284,1284,1284,1284,15
20240318,145200,9750308,1288,1288,1288,1288,0
20240318,145100,9750308,1288,1288,1288,1288,0
20240318,145000,9750308,1288,1288,1288,1288,0
20240318,144900,9750308,1288,1288,1288,1288,0
20240318,144800,9750308,1288,1288,1288,1288,0
20240318,144700,9750308,1288,1288,1288,1288,0
20240318,144600,9750308,1288,1288,1288,1288,0
20240318,144500,9750308,1288,1288,1288,1288,0
20240318,144400,9750308,1288,1288,1288,1288,0
20240318,144300,9750308,1288,1288,1288,1288,0
20240318,144200,9750308,1288,1288,1288,1288,0
20240318,144100,9750308,1288,1288,1288,1288,0
20240318,144000,9750308,1288,1288,1288,1288,0
20240318,143900,9750308,1288,1288,1288,1288,0
20240318,143800,9750308,1288,1288,1288,1288,0
20240318,143700,9750308,1288,1288,1288,1288,0
20240318,143600,9750308,1288,1288,1288,1288,0
20240318,143500,9750308,1288,1288,1288,1288,0
20240318,143400,9750308,1288,1288,1288,1288,0
20240318,143300,9750308,1288,1288,1288,1288,0
20240318,143200,9750308,1288,1288,1288,1288,0
20240318,143100,9750308,1288,1288,1288,1288,0
20240318,143000,9750308,1288,1288,1288,1288,0
20240318,142900,9750308,1288,1288,1288,1288,0
20240318,142800,9750308,1288,1288,1288,1288,0
20240318,142700,9750308,1288,1288,1288,1288,0
20240318,142600,9750308,1288,1288,1288,1288,0
20240318,142500,9750308,1288,1288,1288,1288,0
20240318,142400,9750308,1288,1288,1288,1288,0
20240318,142300,9750308,1288,1288,1288,1288,0
20240318,142200,9750308,1288,1288,1288,1288,0
20240318,142100,9750308,1288,1288,1288,1288,0
20240318,142000,9750308,1288,1288,1288,1288,0
20240318,141900,9750308,1288,1288,1288,1288,0
20240318,141800,9750308,1288,1288,1288,1288,0
20240318,141700,9750308,1288,1288,1288,1288,0
20240318,141600,9750308,1288,1288,1288,1288,0
20240318,141500,9750308,1288,1288,1288,1288,0
20240318,141400,9750308,1288,1288,1288,1288,0
20240318,141300,9750308,1288,1288,1288,1288,0
20240318,141200,9750308,1288,1288,1288,1288,0
20240318,141100,9750308,1288,1288,1288,1288,0
20240318,141000,9750308,1288,1288,1288,1288,0
20240318,140900,9750308,1288,1288,1288,1288,0
20240318,140800,9750308,1288,1288,1288,1288,0
20240318,140700,9750308,1288,1288,1288,1288,0
20240318,140600,9750308,1288,1288,1288,1288,0
20240318,140500,9750308,1288,1288,1288,1288,0
20240318,140400,9750308,1288,1288,1288,1288,0
20240318,140300,9750308,1288,1288,1288,1288,0
20240318,140200,9750308,1288,1288,1288,1288,0
20240318,140100,9750308,1288,1288,1288,1288,0
20240318,140000,9750308,1288,1288,1288,1288,0
20240318,135900,9750308,1288,1288,1288,1288,0
20240318,135800,9750308,1288,1288,1288,1288,0
20240318,135700,9750308,1288,1288,1288,1288,0
20240318,135600,9750308,1288,1288,1288,1288,0
20240318,135500,9750308,1288,1288,1288,1288,0
20240318,135400,9750308,1288,1288,1288,1288,0
20240318,135300,9750308,1288,1288,1288,1288,0
20240318,135200,9750308,1288,1288,1288,1288,0
20240318,135100,9750308,1288,1288,1288,1288,0
20240318,135000,9750308,1288,1288,1288,1288,0
20240318,134900,9750308,1288,1288,1288,1288,0
20240318,134800,9750308,1288,1288,1288,1288,0
20240318,134700,9750308,1288,1288,1288,1288,0
20240318,134600,9750308,1288,1288,1288,1288,0
20240318,134500,9750308,1288,1288,1288,1288,0
20240318,134400,9750308,1288,1288,1288,1288,0
20240318,134300,9750308,1288,1288,1288,1288,0
20240318,134200,9750308,1288,1288,1288,1288,0
20240318,134100,9750308,1288,1288,1288,1288,0
20240318,134000,9750308,1288,1288,1288,1288,0
20240318,133900,9750308,1288,1288,1288,1288,0
20240318,133800,9750308,1288,1288,1288,1288,0
20240318,133700,9750308,1288,1286,1288,1286,100
20240318,133600,9621694,1286,1286,1286,1286,0
20240318,133500,9621694,1286,1286,1286,1286,0
20240318,133400,9621694,1286,1286,1286,1286,0
20240318,133300,9621694,1286,1286,1286,1286,0
20240318,133200,9621694,1286,1286,1286,1286,0
20240318,133100,9621694,1286,1286,1286,1286,0
20240318,133000,9621694,1286,1286,1286,1286,0
20240318,132900,9621694,1286,1286,1286,1286,0
20240318,132800,9621694,1286,1286,1286,1286,0
20240318,132700,9621694,1286,1284,1286,1284,11
20240318,132600,9607550,1282,1284,1284,1282,101
20240318,132500,9477956,1284,1284,1284,1284,0
20240318,132400,9477956,1284,1284,1284,1284,40
20240318,132300,9426596,1284,1285,1285,1284,126
20240318,132200,9264800,1285,1285,1285,1285,1
20240318,132100,9263515,1285,1285,1285,1285,0
20240318,132000,9263515,1285,1285,1285,1285,0
20240318,131900,9263515,1285,1285,1285,1285,0
20240318,131800,9263515,1285,1285,1285,1285,1
20240318,131700,9262230,1285,1285,1285,1285,0
20240318,131600,9262230,1285,1285,1285,1285,0
20240318,131500,9262230,1285,1285,1285,1285,1
20240318,131400,9260945,1285,1285,1285,1285,0
20240318,131300,9260945,1285,1285,1285,1285,0
20240318,131200,9260945,1285,1285,1285,1285,1
20240318,131100,9259660,1285,1285,1285,1285,0
20240318,131000,9259660,1285,1285,1285,1285,0
20240318,130900,9259660,1285,1285,1285,1285,1
20240318,130800,9258375,1285,1285,1285,1285,0
20240318,130700,9258375,1285,1285,1285,1285,0
20240318,130600,9258375,1285,1285,1285,1285,1
20240318,130500,9257090,1285,1285,1285,1285,0
20240318,130400,9257090,1285,1285,1285,1285,0
20240318,130300,9257090,1285,1285,1285,1285,1
20240318,130200,9255805,1285,1285,1285,1285,0
20240318,130100,9255805,1285,1285,1285,1285,0
20240318,130000,9255805,1285,1285,1285,1285,1
20240318,125900,9254520,1286,1285,1286,1285,5
20240318,125800,9248091,1285,1285,1285,1285,1
20240318,125700,9246806,1285,1284,1285,1284,80
20240318,125600,9144007,1284,1284,1284,1284,0
20240318,125500,9144007,1284,1284,1284,1284,0
20240318,125400,9144007,1284,1284,1284,1284,1
20240318,125300,9142723,1286,1286,1286,1286,0
20240318,125200,9142723,1286,1286,1286,1286,0
20240318,125100,9142723,1286,1286,1286,1286,0
20240318,125000,9142723,1286,1286,1286,1286,0
20240318,124900,9142723,1286,1286,1286,1286,0
20240318,124800,9142723,1286,1286,1286,1286,0
20240318,124700,9142723,1286,1286,1286,1286,0
20240318,124600,9142723,1286,1286,1286,1286,0
20240318,124500,9142723,1286,1286,1286,1286,0
20240318,124400,9142723,1286,1286,1286,1286,0
20240318,124300,9142723,1286,1286,1286,1286,0
20240318,124200,9142723,1286,1286,1286,1286,0
20240318,124100,9142723,1286,1284,1286,1284,30
20240318,124000,9104165,1282,1283,1283,1282,100
20240318,123900,8975881,1283,1283,1283,1283,0
20240318,123800,8975881,1283,1283,1283,1283,0
20240318,123700,8975881,1283,1283,1283,1283,0
20240318,123600,8975881,1283,1283,1283,1283,0
20240318,123500,8975881,1283,1283,1283,1283,0
20240318,123400,8975881,1283,1283,1283,1283,0
20240318,123300,8975881,1283,1283,1283,1283,0
20240318,123200,8975881,1283,1283,1283,1283,0
20240318,123100,8975881,1283,1283,1283,1283,0
20240318,123000,8975881,1283,1283,1283,1283,0
20240318,122900,8975881,1283,1283,1283,1283,0
20240318,122800,8975881,1283,1283,1283,1283,0
20240318,122700,8975881,1283,1283,1283,1283,0
20240318,122600,8975881,1283,1283,1283,1283,0
20240318,122500,8975881,1283,1283,1283,1283,0
20240318,122400,8975881,1283,1283,1283,1283,0
20240318,122300,8975881,1283,1283,1283,1283,0
20240318,122200,8975881,1283,1283,1283,1283,0
20240318,122100,8975881,1283,1283,1283,1283,0
20240318,122000,8975881,1283,1283,1283,1283,0
20240318,121900,8975881,1283,1283,1283,1283,0
20240318,121800,8975881,1283,1283,1283,1283,0
20240318,121700,8975881,1283,1283,1283,1283,0
20240318,121600,8975881,1283,1283,1283,1283,0
20240318,121500,8975881,1283,1283,1283,1283,0
20240318,121400,8975881,1283,1283,1283,1283,0
20240318,121300,8975881,1283,1283,1283,1283,0
20240318,121200,8975881,1283,1283,1283,1283,0
20240318,121100,8975881,1283,1283,1283,1283,0
20240318,121000,8975881,1283,1283,1283,1283,0
20240318,120900,8975881,1283,1283,1283,1283,0
20240318,120800,8975881,1283,1283,1283,1283,0
20240318,120700,8975881,1283,1283,1283,1283,5
20240318,120600,8969466,1283,1283,1283,1283,5
20240318,120500,8963051,1286,1286,1286,1286,0
20240318,120400,8963051,1286,1286,1286,1286,0
20240318,120300,8963051,1286,1286,1286,1286,0
20240318,120200,8963051,1286,1286,1286,1286,0
20240318,120100,8963051,1286,1286,1286,1286,0
20240318,120000,8963051,1286,1286,1286,1286,0
20240318,115900,8963051,1286,1286,1286,1286,0
20240318,115800,8963051,1286,1286,1286,1286,0
20240318,115700,8963051,1286,1286,1286,1286,0
20240318,115600,8963051,1286,1286,1286,1286,0
20240318,115500,8963051,1286,1286,1286,1286,0
20240318,115400,8963051,1286,1286,1286,1286,0
20240318,115300,8963051,1286,1286,1286,1286,0
20240318,115200,8963051,1286,1286,1286,1286,0
20240318,115100,8963051,1286,1286,1286,1286,0
20240318,115000,8963051,1286,1286,1286,1286,0
20240318,114900,8963051,1286,1286,1286,1286,0
20240318,114800,8963051,1286,1286,1286,1286,0
20240318,114700,8963051,1286,1286,1286,1286,0
20240318,114600,8963051,1286,1286,1286,1286,0
20240318,114500,8963051,1286,1286,1286,1286,0
20240318,114400,8963051,1286,1286,1286,1286,0
20240318,114300,8963051,1286,1286,1286,1286,0
20240318,114200,8963051,1286,1286,1286,1286,0
20240318,114100,8963051,1286,1286,1286,1286,0
20240318,114000,8963051,1286,1286,1286,1286,0
20240318,113900,8963051,1286,1286,1286,1286,0
20240318,113800,8963051,1286,1286,1286,1286,0
20240318,113700,8963051,1286,1286,1286,1286,0
20240318,113600,8963051,1286,1286,1286,1286,150
20240318,113500,8770151,1286,1286,1286,1286,0
20240318,113400,8770151,1286,1286,1286,1286,0
20240318,113300,8770151,1286,1286,1286,1286,0
20240318,113200,8770151,1286,1286,1286,1286,0
20240318,113100,8770151,1286,1286,1286,1286,0
20240318,113000,8770151,1286,1286,1286,1286,0
20240318,112900,8770151,1286,1286,1286,1286,0
20240318,112800,8770151,1286,1286,1286,1286,0
20240318,112700,8770151,1286,1286,1286,1286,0
20240318,112600,8770151,1286,1286,1286,1286,0
20240318,112500,8770151,1286,1286,1286,1286,0
20240318,112400,8770151,1286,1286,1286,1286,0
20240318,112300,8770151,1286,1286,1286,1286,0
20240318,112200,8770151,1286,1286,1286,1286,0
20240318,112100,8770151,1286,1286,1286,1286,0
20240318,112000,8770151,1286,1286,1286,1286,0
20240318,111900,8770151,1286,1286,1286,1286,0
20240318,111800,8770151,1286,1286,1286,1286,0
20240318,111700,8770151,1286,1286,1286,1286,0
20240318,111600,8770151,1286,1286,1286,1286,0
20240318,111500,8770151,1286,1286,1286,1286,0
20240318,111400,8770151,1286,1286,1286,1286,0
20240318,111300,8770151,1286,1286,1286,1286,0
20240318,111200,8770151,1286,1286,1286,1286,0
20240318,111100,8770151,1286,1286,1286,1286,0
20240318,111000,8770151,1286,1286,1286,1286,240
20240318,110900,8461511,1283,1283,1283,1283,0
20240318,110800,8461511,1283,1283,1283,1283,0
20240318,110700,8461511,1283,1283,1283,1283,0
20240318,110600,8461511,1283,1283,1283,1283,0
20240318,110500,8461511,1283,1283,1283,1283,0
20240318,110400,8461511,1283,1283,1283,1283,0
20240318,110300,8461511,1283,1283,1283,1283,0
20240318,110200,8461511,1283,1283,1283,1283,0
20240318,110100,8461511,1283,1283,1283,1283,0
20240318,110000,8461511,1283,1283,1283,1283,10
20240318,105900,8448681,1283,1283,1283,1283,3
20240318,105800,8444832,1283,1283,1283,1283,18
20240318,105700,8421738,1283,1283,1283,1283,0
20240318,105600,8421738,1283,1283,1283,1283,25
20240318,105500,8389663,1283,1283,1283,1283,50
20240318,105400,8325513,1284,1284,1284,1284,0
20240318,105300,8325513,1284,1284,1284,1284,1
20240318,105200,8324229,1284,1284,1284,1284,0
20240318,105100,8324229,1284,1284,1284,1284,0
20240318,105000,8324229,1284,1284,1284,1284,0
20240318,104900,8324229,1284,1284,1284,1284,0
20240318,104800,8324229,1284,1284,1284,1284,0
20240318,104700,8324229,1284,1284,1284,1284,0
20240318,104600,8324229,1284,1284,1284,1284,0
20240318,104500,8324229,1284,1284,1284,1284,0
20240318,104400,8324229,1284,1285,1285,1284,1206
20240318,104300,6775649,1286,1286,1286,1286,0
20240318,104200,6775649,1286,1286,1286,1286,0
20240318,104100,6775649,1286,1286,1286,1286,0
20240318,104000,6775649,1286,1286,1286,1286,0
20240318,103900,6775649,1286,1286,1286,1286,0
20240318,103800,6775649,1286,1286,1286,1286,0
20240318,103700,6775649,1286,1286,1286,1286,0
20240318,103600,6775649,1286,1286,1286,1286,0
20240318,103500,6775649,1286,1286,1286,1286,0
20240318,103400,6775649,1286,1285,1286,1285,136
20240318,103300,6600755,1286,1286,1286,1286,0
20240318,103200,6600755,1286,1286,1286,1286,0
20240318,103100,6600755,1286,1286,1286,1286,0
20240318,103000,6600755,1286,1286,1286,1286,0
20240318,102900,6600755,1286,1286,1286,1286,0
20240318,102800,6600755,1286,1286,1286,1286,0
20240318,102700,6600755,1286,1286,1286,1286,0
20240318,102600,6600755,1286,1286,1286,1286,0
20240318,102500,6600755,1286,1286,1286,1286,0
20240318,102400,6600755,1286,1286,1286,1286,0
20240318,102300,6600755,1286,1286,1286,1286,0
20240318,102200,6600755,1286,1286,1286,1286,0
20240318,102100,6600755,1286,1286,1286,1286,0
20240318,102000,6600755,1286,1286,1286,1286,0
20240318,101900,6600755,1286,1286,1286,1286,0
20240318,101800,6600755,1286,1286,1286,1286,0
20240318,101700,6600755,1286,1286,1286,1286,0
20240318,101600,6600755,1286,1286,1286,1286,0
20240318,101500,6600755,1286,1286,1286,1286,0
20240318,101400,6600755,1286,1286,1286,1286,0
20240318,101300,6600755,1286,1286,1286,1286,25
20240318,101200,6568605,1286,1286,1286,1286,20
20240318,101100,6542885,1286,1286,1286,1286,0
20240318,101000,6542885,1286,1286,1286,1286,0
20240318,100900,6542885,1286,1286,1286,1286,0
20240318,100800,6542885,1286,1286,1286,1286,0
20240318,100700,6542885,1286,1286,1286,1286,0
20240318,100600,6542885,1286,1286,1286,1286,0
20240318,100500,6542885,1286,1286,1286,1286,4
20240318,100400,6537741,1285,1285,1285,1285,0
20240318,100300,6537741,1285,1285,1285,1285,0
20240318,100200,6537741,1285,1285,1285,1285,0
20240318,100100,6537741,1285,1285,1285,1285,87
20240318,100000,6425946,1286,1286,1286,1286,0
20240318,095900,6425946,1286,1285,1286,1285,90
20240318,095800,6310293,1285,1286,1286,1285,603
20240318,095700,5534938,1287,1287,1287,1287,0
20240318,095600,5534938,1287,1287,1287,1287,0
20240318,095500,5534938,1287,1287,1287,1287,0
20240318,095400,5534938,1287,1287,1287,1287,0
20240318,095300,5534938,1287,1287,1287,1287,0
20240318,095200,5534938,1287,1285,1287,1285,161
20240318,095100,5327884,1286,1285,1286,1285,1005
20240318,095000,4035456,1286,1285,1286,1285,33
20240318,094900,3993020,1285,1285,1285,1285,2
20240318,094800,3990450,1286,1286,1286,1286,35
20240318,094700,3945440,1287,1287,1287,1287,0
20240318,094600,3945440,1287,1287,1287,1287,0
20240318,094500,3945440,1287,1287,1287,1287,0
20240318,094400,3945440,1287,1287,1287,1287,2
20240318,094300,3942866,1284,1284,1284,1284,0
20240318,094200,3942866,1284,1284,1284,1284,6
20240318,094100,3935162,1284,1284,1284,1284,0
20240318,094000,3935162,1284,1284,1284,1284,99
20240318,093900,3808046,1288,1288,1288,1288,0
20240318,093800,3808046,1288,1288,1288,1288,0
20240318,093700,3808046,1288,1288,1288,1288,155
20240318,093600,3608406,1288,1288,1288,1288,0
20240318,093500,3608406,1288,1288,1288,1288,0
20240318,093400,3608406,1288,1288,1288,1288,80
20240318,093300,3505366,1288,1288,1288,1288,0
20240318,093200,3505366,1288,1288,1288,1288,77
20240318,093100,3406190,1288,1288,1288,1288,100
20240318,093000,3277390,1284,1285,1285,1284,1039
20240318,092900,1942926,1288,1288,1288,1288,0
20240318,092800,1942926,1288,1288,1288,1288,0
20240318,092700,1942926,1288,1288,1288,1288,1
20240318,092600,1941638,1289,1289,1289,1289,0
20240318,092500,1941638,1289,1289,1289,1289,0
20240318,092400,1941638,1289,1289,1289,1289,0
20240318,092300,1941638,1289,1289,1289,1289,0
20240318,092200,1941638,1289,1289,1289,1289,0
20240318,092100,1941638,1289,1289,1289,1289,0
20240318,092000,1941638,1289,1289,1289,1289,0
20240318,091900,1941638,1289,1289,1289,1289,0
20240318,091800,1941638,1289,1289,1289,1289,0
20240318,091700,1941638,1289,1289,1289,1289,0
20240318,091600,1941638,1289,1289,1289,1289,0
20240318,091500,1941638,1289,1289,1289,1289,0
20240318,091400,1941638,1289,1289,1289,1289,0
20240318,091300,1941638,1289,1289,1289,1289,0
20240318,091200,1941638,1289,1289,1289,1289,0
20240318,091100,1941638,1289,1289,1289,1289,0
20240318,091000,1941638,1289,1289,1289,1289,0
20240318,090900,1941638,1289,1289,1289,1289,0
20240318,090800,1941638,1289,1284,1289,1284,272
20240318,090700,1592382,1284,1284,1284,1284,0
20240318,090600,1592382,1284,1284,1284,1284,80
20240318,090500,1489662,1284,1284,1284,1284,0
20240318,090400,1489662,1284,1284,1284,1284,142
20240318,090300,1307334,1284,1284,1284,1284,0
20240318,090200,1307334,1284,1284,1284,1284,0
20240318,090100,1307334,1284,1284,1284,1284,0
20240318,090000,1307334,1284,1275,1284,1275,1025