KissMeData/056730/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,193600,32060961,1179,1179,1179,1179,5
20240318,193500,32060961,1179,1179,1179,1179,0
20240318,193400,32060961,1179,1179,1179,1179,0
20240318,193300,32060961,1179,1179,1179,1179,0
20240318,193200,32060961,1179,1179,1179,1179,0
20240318,193100,32060961,1179,1179,1179,1179,0
20240318,193000,32060961,1179,1179,1179,1179,0
20240318,192900,32060961,1179,1179,1179,1179,0
20240318,192800,32060961,1179,1179,1179,1179,0
20240318,192700,32060961,1179,1179,1179,1179,0
20240318,192600,32060961,1179,1179,1179,1179,0
20240318,192500,32060961,1179,1179,1179,1179,0
20240318,192400,32060961,1179,1179,1179,1179,0
20240318,192300,32060961,1179,1179,1179,1179,0
20240318,192200,32060961,1179,1179,1179,1179,0
20240318,192100,32060961,1179,1179,1179,1179,0
20240318,192000,32060961,1179,1179,1179,1179,0
20240318,191900,32060961,1179,1179,1179,1179,0
20240318,191800,32060961,1179,1179,1179,1179,0
20240318,191700,32060961,1179,1179,1179,1179,0
20240318,191600,32060961,1179,1179,1179,1179,0
20240318,191500,32060961,1179,1179,1179,1179,0
20240318,191400,32060961,1179,1179,1179,1179,0
20240318,191300,32060961,1179,1179,1179,1179,0
20240318,191200,32060961,1179,1179,1179,1179,0
20240318,191100,32060961,1179,1179,1179,1179,0
20240318,191000,32060961,1179,1179,1179,1179,0
20240318,190900,32060961,1179,1179,1179,1179,0
20240318,190800,32060961,1179,1179,1179,1179,0
20240318,190700,32060961,1179,1179,1179,1179,0
20240318,190600,32060961,1179,1179,1179,1179,5
20240318,190500,32060961,1179,1179,1179,1179,0
20240318,190400,32060961,1179,1179,1179,1179,0
20240318,190300,32060961,1179,1179,1179,1179,0
20240318,190200,32060961,1179,1179,1179,1179,0
20240318,190100,32060961,1179,1179,1179,1179,0
20240318,190000,32060961,1179,1179,1179,1179,0
20240318,185900,32060961,1179,1179,1179,1179,0
20240318,185800,32060961,1179,1179,1179,1179,0
20240318,185700,32060961,1179,1179,1179,1179,0
20240318,185600,32060961,1179,1179,1179,1179,0
20240318,185500,32060961,1179,1179,1179,1179,0
20240318,185400,32060961,1179,1179,1179,1179,0
20240318,185300,32060961,1179,1179,1179,1179,0
20240318,185200,32060961,1179,1179,1179,1179,0
20240318,185100,32060961,1179,1179,1179,1179,0
20240318,185000,32060961,1179,1179,1179,1179,0
20240318,184900,32060961,1179,1179,1179,1179,0
20240318,184800,32060961,1179,1179,1179,1179,0
20240318,184700,32060961,1179,1179,1179,1179,0
20240318,184600,32060961,1179,1179,1179,1179,0
20240318,184500,32060961,1179,1179,1179,1179,0
20240318,184400,32060961,1179,1179,1179,1179,0
20240318,184300,32060961,1179,1179,1179,1179,0
20240318,184200,32060961,1179,1179,1179,1179,0
20240318,184100,32060961,1179,1179,1179,1179,0
20240318,184000,32060961,1179,1179,1179,1179,0
20240318,183900,32060961,1179,1179,1179,1179,0
20240318,183800,32060961,1179,1179,1179,1179,0
20240318,183700,32060961,1179,1179,1179,1179,0
20240318,183600,32060961,1179,1179,1179,1179,5
20240318,183500,32060961,1179,1179,1179,1179,0
20240318,183400,32060961,1179,1179,1179,1179,0
20240318,183300,32060961,1179,1179,1179,1179,0
20240318,183200,32060961,1179,1179,1179,1179,0
20240318,183100,32060961,1179,1179,1179,1179,0
20240318,183000,32060961,1179,1179,1179,1179,0
20240318,182900,32060961,1179,1179,1179,1179,0
20240318,182800,32060961,1179,1179,1179,1179,0
20240318,182700,32060961,1179,1179,1179,1179,0
20240318,182600,32060961,1179,1179,1179,1179,0
20240318,182500,32060961,1179,1179,1179,1179,0
20240318,182400,32060961,1179,1179,1179,1179,0
20240318,182300,32060961,1179,1179,1179,1179,0
20240318,182200,32060961,1179,1179,1179,1179,0
20240318,182100,32060961,1179,1179,1179,1179,0
20240318,182000,32060961,1179,1179,1179,1179,0
20240318,181900,32060961,1179,1179,1179,1179,0
20240318,181800,32060961,1179,1179,1179,1179,0
20240318,181700,32060961,1179,1179,1179,1179,0
20240318,181600,32060961,1179,1179,1179,1179,0
20240318,181500,32060961,1179,1179,1179,1179,0
20240318,181400,32060961,1179,1179,1179,1179,0
20240318,181300,32060961,1179,1179,1179,1179,0
20240318,181200,32060961,1179,1179,1179,1179,0
20240318,181100,32060961,1179,1179,1179,1179,0
20240318,181000,32060961,1179,1179,1179,1179,0
20240318,180900,32060961,1179,1179,1179,1179,0
20240318,180800,32060961,1179,1179,1179,1179,0
20240318,180700,32060961,1179,1179,1179,1179,0
20240318,180600,32060961,1179,1179,1179,1179,5
20240318,180500,32060961,1179,1179,1179,1179,0
20240318,180400,32060961,1179,1179,1179,1179,0
20240318,180300,32060961,1179,1179,1179,1179,0
20240318,180200,32060961,1179,1179,1179,1179,0
20240318,180100,32060961,1179,1179,1179,1179,0
20240318,180000,32060961,1179,1179,1179,1179,0
20240318,175900,32060961,1179,1179,1179,1179,0
20240318,175800,32060961,1179,1179,1179,1179,0
20240318,175700,32060961,1179,1179,1179,1179,0
20240318,175600,32060961,1179,1179,1179,1179,0
20240318,175500,32060961,1179,1179,1179,1179,0
20240318,175400,32060961,1179,1179,1179,1179,0
20240318,175300,32060961,1179,1179,1179,1179,0
20240318,175200,32060961,1179,1179,1179,1179,0
20240318,175100,32060961,1179,1179,1179,1179,0
20240318,175000,32060961,1179,1179,1179,1179,0
20240318,174900,32060961,1179,1179,1179,1179,0
20240318,174800,32060961,1179,1179,1179,1179,0
20240318,174700,32060961,1179,1179,1179,1179,0
20240318,174600,32060961,1179,1179,1179,1179,0
20240318,174500,32060961,1179,1179,1179,1179,0
20240318,174400,32060961,1179,1179,1179,1179,0
20240318,174300,32060961,1179,1179,1179,1179,0
20240318,174200,32060961,1179,1179,1179,1179,0
20240318,174100,32060961,1179,1179,1179,1179,0
20240318,174000,32060961,1179,1179,1179,1179,0
20240318,173900,32060961,1179,1179,1179,1179,0
20240318,173800,32060961,1179,1179,1179,1179,0
20240318,173700,32060961,1179,1179,1179,1179,0
20240318,173600,32060961,1179,1179,1179,1179,5
20240318,173500,32060961,1179,1179,1179,1179,0
20240318,173400,32060961,1179,1179,1179,1179,0
20240318,173300,32060961,1179,1179,1179,1179,0
20240318,173200,32060961,1179,1179,1179,1179,0
20240318,173100,32060961,1179,1179,1179,1179,0
20240318,173000,32060961,1179,1179,1179,1179,0
20240318,172900,32060961,1179,1179,1179,1179,0
20240318,172800,32060961,1179,1179,1179,1179,0
20240318,172700,32060961,1179,1179,1179,1179,0
20240318,172600,32060961,1179,1179,1179,1179,0
20240318,172500,32060961,1179,1179,1179,1179,0
20240318,172400,32060961,1179,1179,1179,1179,0
20240318,172300,32060961,1179,1179,1179,1179,0
20240318,172200,32060961,1179,1179,1179,1179,0
20240318,172100,32060961,1179,1179,1179,1179,0
20240318,172000,32060961,1179,1179,1179,1179,0
20240318,171900,32060961,1179,1179,1179,1179,0
20240318,171800,32060961,1179,1179,1179,1179,0
20240318,171700,32060961,1179,1179,1179,1179,0
20240318,171600,32060961,1179,1179,1179,1179,0
20240318,171500,32060961,1179,1179,1179,1179,0
20240318,171400,32060961,1179,1179,1179,1179,0
20240318,171300,32060961,1179,1179,1179,1179,0
20240318,171200,32060961,1179,1179,1179,1179,0
20240318,171100,32060961,1179,1179,1179,1179,0
20240318,171000,32060961,1179,1179,1179,1179,0
20240318,170900,32060961,1179,1179,1179,1179,0
20240318,170800,32060961,1179,1179,1179,1179,0
20240318,170700,32060961,1179,1179,1179,1179,0
20240318,170600,32060961,1179,1179,1179,1179,5
20240318,170500,32060961,1179,1179,1179,1179,0
20240318,170400,32060961,1179,1179,1179,1179,0
20240318,170300,32060961,1179,1179,1179,1179,0
20240318,170200,32060961,1179,1179,1179,1179,0
20240318,170100,32060961,1179,1179,1179,1179,0
20240318,170000,32060961,1179,1179,1179,1179,0
20240318,165900,32060961,1179,1179,1179,1179,0
20240318,165800,32060961,1179,1179,1179,1179,0
20240318,165700,32060961,1179,1179,1179,1179,0
20240318,165600,32060961,1179,1179,1179,1179,0
20240318,165500,32060961,1179,1179,1179,1179,0
20240318,165400,32060961,1179,1179,1179,1179,0
20240318,165300,32060961,1179,1179,1179,1179,0
20240318,165200,32060961,1179,1179,1179,1179,0
20240318,165100,32060961,1179,1179,1179,1179,0
20240318,165000,32060961,1179,1179,1179,1179,0
20240318,164900,32060961,1179,1179,1179,1179,0
20240318,164800,32060961,1179,1179,1179,1179,0
20240318,164700,32060961,1179,1179,1179,1179,0
20240318,164600,32060961,1179,1179,1179,1179,0
20240318,164500,32060961,1179,1179,1179,1179,0
20240318,164400,32060961,1179,1179,1179,1179,0
20240318,164300,32060961,1179,1179,1179,1179,0
20240318,164200,32060961,1179,1179,1179,1179,0
20240318,164100,32060961,1179,1179,1179,1179,0
20240318,164000,32060961,1179,1179,1179,1179,0
20240318,163900,32060961,1179,1179,1179,1179,0
20240318,163800,32060961,1179,1179,1179,1179,0
20240318,163700,32060961,1179,1179,1179,1179,0
20240318,163600,32060961,1179,1179,1179,1179,5
20240318,163500,32060961,1179,1179,1179,1179,0
20240318,163400,32060961,1179,1179,1179,1179,0
20240318,163300,32060961,1179,1179,1179,1179,0
20240318,163200,32060961,1179,1179,1179,1179,0
20240318,163100,32060961,1179,1179,1179,1179,0
20240318,163000,32060961,1179,1179,1179,1179,0
20240318,162900,32060961,1179,1179,1179,1179,0
20240318,162800,32060961,1179,1179,1179,1179,0
20240318,162700,32060961,1179,1179,1179,1179,0
20240318,162600,32060961,1179,1179,1179,1179,0
20240318,162500,32060961,1179,1179,1179,1179,0
20240318,162400,32060961,1179,1179,1179,1179,0
20240318,162300,32060961,1179,1179,1179,1179,0
20240318,162200,32060961,1179,1179,1179,1179,0
20240318,162100,32060961,1179,1179,1179,1179,0
20240318,162000,32060961,1179,1179,1179,1179,0
20240318,161900,32060961,1179,1179,1179,1179,0
20240318,161800,32060961,1179,1179,1179,1179,0
20240318,161700,32060961,1179,1179,1179,1179,0
20240318,161600,32060961,1179,1179,1179,1179,0
20240318,161500,32060961,1179,1179,1179,1179,0
20240318,161400,32060961,1179,1179,1179,1179,0
20240318,161300,32060961,1179,1179,1179,1179,0
20240318,161200,32060961,1179,1179,1179,1179,0
20240318,161100,32060961,1179,1179,1179,1179,0
20240318,161000,32060961,1179,1179,1179,1179,0
20240318,160900,32060961,1179,1179,1179,1179,0
20240318,160800,32060961,1179,1179,1179,1179,0
20240318,160700,32060961,1179,1179,1179,1179,0
20240318,160600,32060961,1179,1179,1179,1179,5
20240318,160500,32060961,1179,1179,1179,1179,0
20240318,160400,32060961,1179,1179,1179,1179,0
20240318,160300,32060961,1179,1179,1179,1179,0
20240318,160200,32060961,1179,1179,1179,1179,0
20240318,160100,32060961,1179,1179,1179,1179,0
20240318,160000,32060961,1179,1179,1179,1179,0
20240318,155900,32060961,1179,1179,1179,1179,0
20240318,155800,32060961,1179,1179,1179,1179,0
20240318,155700,32060961,1179,1179,1179,1179,0
20240318,155600,32060961,1179,1179,1179,1179,0
20240318,155500,32060961,1179,1179,1179,1179,0
20240318,155400,32060961,1179,1179,1179,1179,0
20240318,155300,32060961,1179,1179,1179,1179,0
20240318,155200,32060961,1179,1179,1179,1179,0
20240318,155100,32060961,1179,1179,1179,1179,0
20240318,155000,32060961,1179,1179,1179,1179,0
20240318,154900,32060961,1179,1179,1179,1179,0
20240318,154800,32060961,1179,1179,1179,1179,0
20240318,154700,32060961,1179,1179,1179,1179,0
20240318,154600,32060961,1179,1179,1179,1179,0
20240318,154500,32060961,1179,1179,1179,1179,0
20240318,154400,32060961,1179,1179,1179,1179,0
20240318,154300,32060961,1179,1179,1179,1179,0
20240318,154200,32060961,1179,1179,1179,1179,0
20240318,154100,32060961,1179,1179,1179,1179,0
20240318,154000,32060961,1179,1179,1179,1179,0
20240318,153900,32060961,1179,1179,1179,1179,0
20240318,153800,32060961,1179,1179,1179,1179,0
20240318,153700,32060961,1179,1179,1179,1179,0
20240318,153600,32060961,1179,1179,1179,1179,5
20240318,153500,32060961,1179,1179,1179,1179,0
20240318,153400,32060961,1179,1179,1179,1179,0
20240318,153300,32060961,1179,1179,1179,1179,0
20240318,153200,32060961,1179,1179,1179,1179,0
20240318,153100,32060961,1179,1179,1179,1179,0
20240318,153000,32060961,1179,1179,1179,1179,5
20240318,152900,32055066,1179,1179,1179,1179,0
20240318,152800,32055066,1179,1179,1179,1179,0
20240318,152700,32055066,1179,1179,1179,1179,0
20240318,152600,32055066,1179,1179,1179,1179,0
20240318,152500,32055066,1179,1179,1179,1179,0
20240318,152400,32055066,1179,1179,1179,1179,0
20240318,152300,32055066,1179,1179,1179,1179,0
20240318,152200,32055066,1179,1179,1179,1179,0
20240318,152100,32055066,1179,1179,1179,1179,0
20240318,152000,32055066,1179,1179,1179,1179,0
20240318,151900,32055066,1179,1179,1179,1179,0
20240318,151800,32055066,1179,1179,1179,1179,0
20240318,151700,32055066,1179,1179,1179,1179,0
20240318,151600,32055066,1179,1179,1179,1179,0
20240318,151500,32055066,1179,1179,1179,1179,0
20240318,151400,32055066,1179,1179,1179,1179,8
20240318,151300,32045634,1179,1179,1179,1179,4
20240318,151200,32040918,1174,1178,1178,1174,8
20240318,151100,32031513,1179,1179,1179,1179,0
20240318,151000,32031513,1179,1179,1179,1179,0
20240318,150900,32031513,1179,1179,1179,1179,0
20240318,150800,32031513,1179,1179,1179,1179,0
20240318,150700,32031513,1179,1179,1179,1179,0
20240318,150600,32031513,1179,1179,1179,1179,0
20240318,150500,32031513,1179,1179,1179,1179,0
20240318,150400,32031513,1179,1179,1179,1179,50
20240318,150300,31972563,1179,1179,1179,1179,0
20240318,150200,31972563,1179,1179,1179,1179,0
20240318,150100,31972563,1179,1179,1179,1179,0
20240318,150000,31972563,1179,1179,1179,1179,0
20240318,145900,31972563,1179,1179,1179,1179,0
20240318,145800,31972563,1179,1179,1179,1179,0
20240318,145700,31972563,1179,1179,1179,1179,0
20240318,145600,31972563,1179,1179,1179,1179,0
20240318,145500,31972563,1179,1179,1179,1179,0
20240318,145400,31972563,1179,1179,1179,1179,0
20240318,145300,31972563,1179,1179,1179,1179,0
20240318,145200,31972563,1179,1179,1179,1179,0
20240318,145100,31972563,1179,1179,1179,1179,0
20240318,145000,31972563,1179,1179,1179,1179,0
20240318,144900,31972563,1179,1179,1179,1179,0
20240318,144800,31972563,1179,1179,1179,1179,0
20240318,144700,31972563,1179,1179,1179,1179,0
20240318,144600,31972563,1179,1179,1179,1179,0
20240318,144500,31972563,1179,1179,1179,1179,0
20240318,144400,31972563,1179,1179,1179,1179,0
20240318,144300,31972563,1179,1179,1179,1179,0
20240318,144200,31972563,1179,1179,1179,1179,0
20240318,144100,31972563,1179,1179,1179,1179,0
20240318,144000,31972563,1179,1179,1179,1179,0
20240318,143900,31972563,1179,1179,1179,1179,0
20240318,143800,31972563,1179,1179,1179,1179,0
20240318,143700,31972563,1179,1179,1179,1179,0
20240318,143600,31972563,1179,1179,1179,1179,0
20240318,143500,31972563,1179,1179,1179,1179,0
20240318,143400,31972563,1179,1179,1179,1179,0
20240318,143300,31972563,1179,1179,1179,1179,0
20240318,143200,31972563,1179,1179,1179,1179,0
20240318,143100,31972563,1179,1179,1179,1179,0
20240318,143000,31972563,1179,1179,1179,1179,6
20240318,142900,31965489,1179,1179,1179,1179,4
20240318,142800,31960773,1179,1178,1179,1178,111
20240318,142700,31830014,1178,1178,1178,1178,0
20240318,142600,31830014,1178,1178,1178,1178,55
20240318,142500,31765224,1178,1178,1178,1178,0
20240318,142400,31765224,1178,1178,1178,1178,50
20240318,142300,31706324,1178,1178,1178,1178,0
20240318,142200,31706324,1178,1178,1178,1178,25
20240318,142100,31676874,1178,1178,1178,1178,172
20240318,142000,31474258,1178,1178,1178,1178,0
20240318,141900,31474258,1178,1178,1178,1178,0
20240318,141800,31474258,1178,1178,1178,1178,0
20240318,141700,31474258,1178,1178,1178,1178,0
20240318,141600,31474258,1178,1178,1178,1178,0
20240318,141500,31474258,1178,1178,1178,1178,0
20240318,141400,31474258,1178,1178,1178,1178,0
20240318,141300,31474258,1178,1178,1178,1178,0
20240318,141200,31474258,1178,1178,1178,1178,0
20240318,141100,31474258,1178,1178,1178,1178,10
20240318,141000,31462478,1178,1178,1178,1178,0
20240318,140900,31462478,1178,1178,1178,1178,0
20240318,140800,31462478,1178,1178,1178,1178,0
20240318,140700,31462478,1178,1178,1178,1178,0
20240318,140600,31462478,1178,1178,1178,1178,0
20240318,140500,31462478,1178,1178,1178,1178,0
20240318,140400,31462478,1178,1178,1178,1178,0
20240318,140300,31462478,1178,1178,1178,1178,0
20240318,140200,31462478,1178,1178,1178,1178,0
20240318,140100,31462478,1178,1178,1178,1178,10
20240318,140000,31450698,1178,1178,1178,1178,0
20240318,135900,31450698,1178,1178,1178,1178,0
20240318,135800,31450698,1178,1178,1178,1178,0
20240318,135700,31450698,1178,1178,1178,1178,0
20240318,135600,31450698,1178,1178,1178,1178,0
20240318,135500,31450698,1178,1178,1178,1178,0
20240318,135400,31450698,1178,1178,1178,1178,0
20240318,135300,31450698,1178,1177,1178,1177,50
20240318,135200,31391841,1177,1177,1177,1177,50
20240318,135100,31332991,1177,1177,1177,1177,0
20240318,135000,31332991,1177,1177,1177,1177,30
20240318,134900,31297681,1177,1177,1177,1177,0
20240318,134800,31297681,1177,1177,1177,1177,0
20240318,134700,31297681,1177,1177,1177,1177,0
20240318,134600,31297681,1177,1177,1177,1177,0
20240318,134500,31297681,1177,1177,1177,1177,0
20240318,134400,31297681,1177,1177,1177,1177,0
20240318,134300,31297681,1177,1177,1177,1177,0
20240318,134200,31297681,1177,1177,1177,1177,45
20240318,134100,31244716,1177,1176,1177,1176,5
20240318,134000,31238835,1177,1177,1177,1177,0
20240318,133900,31238835,1177,1177,1177,1177,0
20240318,133800,31238835,1177,1177,1177,1177,0
20240318,133700,31238835,1177,1177,1177,1177,0
20240318,133600,31238835,1177,1177,1177,1177,0
20240318,133500,31238835,1177,1177,1177,1177,0
20240318,133400,31238835,1177,1177,1177,1177,0
20240318,133300,31238835,1177,1177,1177,1177,0
20240318,133200,31238835,1177,1177,1177,1177,0
20240318,133100,31238835,1177,1177,1177,1177,0
20240318,133000,31238835,1177,1177,1177,1177,0
20240318,132900,31238835,1177,1177,1177,1177,0
20240318,132800,31238835,1177,1177,1177,1177,0
20240318,132700,31238835,1177,1177,1177,1177,0
20240318,132600,31238835,1177,1177,1177,1177,0
20240318,132500,31238835,1177,1176,1177,1176,88
20240318,132400,31135346,1175,1176,1176,1175,101
20240318,132300,31016571,1176,1176,1176,1176,0
20240318,132200,31016571,1176,1176,1176,1176,0
20240318,132100,31016571,1176,1176,1176,1176,0
20240318,132000,31016571,1176,1176,1176,1176,0
20240318,131900,31016571,1176,1176,1176,1176,0
20240318,131800,31016571,1176,1176,1176,1176,0
20240318,131700,31016571,1176,1176,1176,1176,0
20240318,131600,31016571,1176,1176,1176,1176,0
20240318,131500,31016571,1176,1176,1176,1176,0
20240318,131400,31016571,1176,1176,1176,1176,0
20240318,131300,31016571,1176,1168,1176,1168,224
20240318,131200,30754931,1168,1168,1168,1168,34
20240318,131100,30715219,1168,1168,1168,1168,366
20240318,131000,30287731,1168,1168,1168,1168,10
20240318,130900,30276051,1168,1168,1168,1168,82
20240318,130800,30180275,1168,1168,1168,1168,231
20240318,130700,29910467,1168,1168,1168,1168,512
20240318,130600,29312451,1168,1168,1168,1168,274
20240318,130500,28992419,1168,1168,1168,1168,100
20240318,130400,28875619,1168,1168,1168,1168,318
20240318,130300,28504195,1176,1176,1176,1176,0
20240318,130200,28504195,1176,1176,1176,1176,9
20240318,130100,28493611,1176,1176,1176,1176,0
20240318,130000,28493611,1176,1176,1176,1176,0
20240318,125900,28493611,1176,1176,1176,1176,0
20240318,125800,28493611,1176,1176,1176,1176,0
20240318,125700,28493611,1176,1176,1176,1176,0
20240318,125600,28493611,1176,1176,1176,1176,0
20240318,125500,28493611,1176,1176,1176,1176,0
20240318,125400,28493611,1176,1176,1176,1176,0
20240318,125300,28493611,1176,1176,1176,1176,0
20240318,125200,28493611,1176,1176,1176,1176,0
20240318,125100,28493611,1176,1176,1176,1176,0
20240318,125000,28493611,1176,1176,1176,1176,0
20240318,124900,28493611,1176,1176,1176,1176,0
20240318,124800,28493611,1176,1176,1176,1176,0
20240318,124700,28493611,1176,1176,1176,1176,0
20240318,124600,28493611,1176,1176,1176,1176,0
20240318,124500,28493611,1176,1176,1176,1176,3
20240318,124400,28490083,1176,1176,1176,1176,1
20240318,124300,28488907,1176,1176,1176,1176,0
20240318,124200,28488907,1176,1176,1176,1176,0
20240318,124100,28488907,1176,1176,1176,1176,0
20240318,124000,28488907,1176,1176,1176,1176,0
20240318,123900,28488907,1176,1176,1176,1176,0
20240318,123800,28488907,1176,1176,1176,1176,0
20240318,123700,28488907,1176,1176,1176,1176,0
20240318,123600,28488907,1176,1176,1176,1176,0
20240318,123500,28488907,1176,1176,1176,1176,0
20240318,123400,28488907,1176,1176,1176,1176,0
20240318,123300,28488907,1176,1176,1176,1176,0
20240318,123200,28488907,1176,1176,1176,1176,0
20240318,123100,28488907,1176,1176,1176,1176,0
20240318,123000,28488907,1176,1176,1176,1176,0
20240318,122900,28488907,1176,1176,1176,1176,0
20240318,122800,28488907,1176,1176,1176,1176,0
20240318,122700,28488907,1176,1176,1176,1176,0
20240318,122600,28488907,1176,1176,1176,1176,0
20240318,122500,28488907,1176,1175,1176,1175,5
20240318,122400,28483031,1175,1175,1175,1175,1
20240318,122300,28481856,1176,1176,1176,1176,0
20240318,122200,28481856,1176,1176,1176,1176,0
20240318,122100,28481856,1176,1176,1176,1176,0
20240318,122000,28481856,1176,1176,1176,1176,0
20240318,121900,28481856,1176,1176,1176,1176,0
20240318,121800,28481856,1176,1176,1176,1176,0
20240318,121700,28481856,1176,1176,1176,1176,0
20240318,121600,28481856,1176,1176,1176,1176,0
20240318,121500,28481856,1176,1167,1176,1167,2
20240318,121400,28479513,1167,1167,1167,1167,0
20240318,121300,28479513,1167,1167,1167,1167,1
20240318,121200,28478346,1167,1167,1167,1167,370
20240318,121100,28046556,1163,1172,1172,1163,20012
20240318,121000,4759907,1177,1177,1177,1177,0
20240318,120900,4759907,1177,1177,1177,1177,0
20240318,120800,4759907,1177,1177,1177,1177,2
20240318,120700,4757553,1177,1177,1177,1177,20
20240318,120600,4734013,1169,1169,1169,1169,0
20240318,120500,4734013,1169,1169,1169,1169,0
20240318,120400,4734013,1169,1169,1169,1169,0
20240318,120300,4734013,1169,1169,1169,1169,0
20240318,120200,4734013,1169,1169,1169,1169,0
20240318,120100,4734013,1169,1169,1169,1169,0
20240318,120000,4734013,1169,1169,1169,1169,0
20240318,115900,4734013,1169,1169,1169,1169,0
20240318,115800,4734013,1169,1169,1169,1169,0
20240318,115700,4734013,1169,1169,1169,1169,0
20240318,115600,4734013,1169,1169,1169,1169,0
20240318,115500,4734013,1169,1169,1169,1169,0
20240318,115400,4734013,1169,1169,1169,1169,0
20240318,115300,4734013,1169,1169,1169,1169,0
20240318,115200,4734013,1169,1169,1169,1169,0
20240318,115100,4734013,1169,1169,1169,1169,0
20240318,115000,4734013,1169,1169,1169,1169,0
20240318,114900,4734013,1169,1169,1169,1169,0
20240318,114800,4734013,1169,1169,1169,1169,0
20240318,114700,4734013,1169,1169,1169,1169,0
20240318,114600,4734013,1169,1169,1169,1169,0
20240318,114500,4734013,1169,1170,1170,1169,465
20240318,114400,4190128,1177,1177,1177,1177,0
20240318,114300,4190128,1177,1177,1177,1177,0
20240318,114200,4190128,1177,1177,1177,1177,0
20240318,114100,4190128,1177,1177,1177,1177,0
20240318,114000,4190128,1177,1177,1177,1177,0
20240318,113900,4190128,1177,1177,1177,1177,0
20240318,113800,4190128,1177,1177,1177,1177,0
20240318,113700,4190128,1177,1177,1177,1177,0
20240318,113600,4190128,1177,1177,1177,1177,0
20240318,113500,4190128,1177,1177,1177,1177,0
20240318,113400,4190128,1177,1177,1177,1177,100
20240318,113300,4072428,1177,1177,1177,1177,0
20240318,113200,4072428,1177,1177,1177,1177,0
20240318,113100,4072428,1177,1177,1177,1177,50
20240318,113000,4013578,1177,1177,1177,1177,0
20240318,112900,4013578,1177,1177,1177,1177,0
20240318,112800,4013578,1177,1177,1177,1177,0
20240318,112700,4013578,1177,1177,1177,1177,0
20240318,112600,4013578,1177,1177,1177,1177,0
20240318,112500,4013578,1177,1177,1177,1177,0
20240318,112400,4013578,1177,1177,1177,1177,0
20240318,112300,4013578,1177,1177,1177,1177,1
20240318,112200,4012401,1169,1169,1169,1169,0
20240318,112100,4012401,1169,1169,1169,1169,0
20240318,112000,4012401,1169,1169,1169,1169,0
20240318,111900,4012401,1169,1176,1176,1169,600
20240318,111800,3310994,1176,1176,1176,1176,0
20240318,111700,3310994,1176,1176,1176,1176,0
20240318,111600,3310994,1176,1176,1176,1176,0
20240318,111500,3310994,1176,1176,1176,1176,0
20240318,111400,3310994,1176,1176,1176,1176,0
20240318,111300,3310994,1176,1176,1176,1176,0
20240318,111200,3310994,1176,1176,1176,1176,2
20240318,111100,3308642,1176,1176,1176,1176,2
20240318,111000,3306290,1169,1176,1176,1169,38
20240318,110900,3261805,1176,1176,1176,1176,0
20240318,110800,3261805,1176,1176,1176,1176,1
20240318,110700,3260629,1176,1176,1176,1176,0
20240318,110600,3260629,1176,1176,1176,1176,0
20240318,110500,3260629,1176,1176,1176,1176,1
20240318,110400,3259453,1176,1176,1176,1176,0
20240318,110300,3259453,1176,1176,1176,1176,0
20240318,110200,3259453,1176,1176,1176,1176,1
20240318,110100,3258277,1176,1176,1176,1176,0
20240318,110000,3258277,1176,1176,1176,1176,0
20240318,105900,3258277,1176,1176,1176,1176,0
20240318,105800,3258277,1176,1176,1176,1176,1
20240318,105700,3257101,1176,1176,1176,1176,0
20240318,105600,3257101,1176,1176,1176,1176,0
20240318,105500,3257101,1176,1176,1176,1176,1
20240318,105400,3255925,1176,1176,1176,1176,0
20240318,105300,3255925,1176,1176,1176,1176,0
20240318,105200,3255925,1176,1176,1176,1176,1
20240318,105100,3254749,1176,1176,1176,1176,0
20240318,105000,3254749,1176,1176,1176,1176,0
20240318,104900,3254749,1176,1176,1176,1176,1
20240318,104800,3253573,1176,1176,1176,1176,4
20240318,104700,3248869,1177,1177,1177,1177,0
20240318,104600,3248869,1177,1177,1177,1177,0
20240318,104500,3248869,1177,1177,1177,1177,0
20240318,104400,3248869,1177,1177,1177,1177,0
20240318,104300,3248869,1177,1177,1177,1177,0
20240318,104200,3248869,1177,1177,1177,1177,0
20240318,104100,3248869,1177,1177,1177,1177,0
20240318,104000,3248869,1177,1177,1177,1177,134
20240318,103900,3091151,1177,1177,1177,1177,0
20240318,103800,3091151,1177,1177,1177,1177,1
20240318,103700,3089974,1177,1177,1177,1177,5
20240318,103600,3084089,1177,1177,1177,1177,8
20240318,103500,3074673,1177,1177,1177,1177,108
20240318,103400,2947557,1177,1177,1177,1177,0
20240318,103300,2947557,1177,1177,1177,1177,0
20240318,103200,2947557,1177,1177,1177,1177,0
20240318,103100,2947557,1177,1177,1177,1177,0
20240318,103000,2947557,1177,1177,1177,1177,0
20240318,102900,2947557,1177,1177,1177,1177,0
20240318,102800,2947557,1177,1177,1177,1177,0
20240318,102700,2947557,1177,1177,1177,1177,0
20240318,102600,2947557,1177,1177,1177,1177,0
20240318,102500,2947557,1177,1177,1177,1177,0
20240318,102400,2947557,1177,1177,1177,1177,0
20240318,102300,2947557,1177,1177,1177,1177,0
20240318,102200,2947557,1177,1177,1177,1177,0
20240318,102100,2947557,1177,1177,1177,1177,0
20240318,102000,2947557,1177,1177,1177,1177,1
20240318,101900,2946380,1170,1176,1176,1170,7
20240318,101800,2938169,1171,1171,1171,1171,1
20240318,101700,2936998,1170,1170,1170,1170,11
20240318,101600,2924128,1171,1171,1171,1171,0
20240318,101500,2924128,1171,1171,1171,1171,0
20240318,101400,2924128,1171,1171,1171,1171,0
20240318,101300,2924128,1171,1171,1171,1171,0
20240318,101200,2924128,1171,1171,1171,1171,18
20240318,101100,2903050,1178,1178,1178,1178,0
20240318,101000,2903050,1178,1178,1178,1178,0
20240318,100900,2903050,1178,1178,1178,1178,0
20240318,100800,2903050,1178,1178,1178,1178,0
20240318,100700,2903050,1178,1178,1178,1178,0
20240318,100600,2903050,1178,1178,1178,1178,0
20240318,100500,2903050,1178,1178,1178,1178,11
20240318,100400,2890092,1178,1178,1178,1178,0
20240318,100300,2890092,1178,1178,1178,1178,0
20240318,100200,2890092,1178,1178,1178,1178,0
20240318,100100,2890092,1178,1177,1178,1177,10
20240318,100000,2878317,1169,1169,1169,1169,0
20240318,095900,2878317,1169,1169,1169,1169,0
20240318,095800,2878317,1169,1169,1169,1169,0
20240318,095700,2878317,1169,1169,1169,1169,0
20240318,095600,2878317,1169,1169,1169,1169,0
20240318,095500,2878317,1169,1169,1169,1169,0
20240318,095400,2878317,1169,1169,1169,1169,0
20240318,095300,2878317,1169,1169,1169,1169,0
20240318,095200,2878317,1169,1169,1169,1169,0
20240318,095100,2878317,1169,1177,1177,1169,1637
20240318,095000,963692,1177,1177,1177,1177,1
20240318,094900,962515,1176,1176,1176,1176,0
20240318,094800,962515,1176,1176,1176,1176,0
20240318,094700,962515,1176,1177,1177,1176,250
20240318,094600,668514,1178,1178,1178,1178,0
20240318,094500,668514,1178,1178,1178,1178,0
20240318,094400,668514,1178,1178,1178,1178,0
20240318,094300,668514,1178,1178,1178,1178,1
20240318,094200,667336,1178,1178,1178,1178,0
20240318,094100,667336,1178,1178,1178,1178,0
20240318,094000,667336,1178,1178,1178,1178,0
20240318,093900,667336,1178,1178,1178,1178,0
20240318,093800,667336,1178,1178,1178,1178,0
20240318,093700,667336,1178,1178,1178,1178,0
20240318,093600,667336,1178,1178,1178,1178,0
20240318,093500,667336,1178,1178,1178,1178,0
20240318,093400,667336,1178,1178,1178,1178,0
20240318,093300,667336,1178,1178,1178,1178,0
20240318,093200,667336,1178,1178,1178,1178,0
20240318,093100,667336,1178,1178,1178,1178,0
20240318,093000,667336,1178,1178,1178,1178,0
20240318,092900,667336,1178,1178,1178,1178,0
20240318,092800,667336,1178,1178,1178,1178,0
20240318,092700,667336,1178,1178,1178,1178,0
20240318,092600,667336,1178,1178,1178,1178,0
20240318,092500,667336,1178,1178,1178,1178,0
20240318,092400,667336,1178,1178,1178,1178,0
20240318,092300,667336,1178,1178,1178,1178,7
20240318,092200,659090,1178,1178,1178,1178,2
20240318,092100,656734,1177,1177,1177,1177,0
20240318,092000,656734,1177,1177,1177,1177,0
20240318,091900,656734,1177,1177,1177,1177,0
20240318,091800,656734,1177,1177,1177,1177,10
20240318,091700,644964,1176,1176,1176,1176,0
20240318,091600,644964,1176,1176,1176,1176,0
20240318,091500,644964,1176,1176,1176,1176,0
20240318,091400,644964,1176,1176,1176,1176,0
20240318,091300,644964,1176,1176,1176,1176,0
20240318,091200,644964,1176,1176,1176,1176,0
20240318,091100,644964,1176,1176,1176,1176,3
20240318,091000,641436,1176,1176,1176,1176,0
20240318,090900,641436,1176,1177,1177,1176,104
20240318,090800,519042,1176,1176,1176,1176,0
20240318,090700,519042,1176,1177,1177,1176,441
20240318,090600,0,1178,1178,1178,1178,0
20240318,090500,0,1178,1178,1178,1178,0
20240318,090400,0,1178,1178,1178,1178,0
20240318,090300,0,1178,1178,1178,1178,0
20240318,090200,0,1178,1178,1178,1178,0
20240318,090100,0,1178,1178,1178,1178,0
20240318,090000,0,1178,1178,1178,1178,0