KissMeData/217880/min/candle-20240326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,201200,9777333,1824,1824,1824,1824,27
20240326,201100,9777333,1824,1824,1824,1824,0
20240326,201000,9777333,1824,1824,1824,1824,0
20240326,200900,9777333,1824,1824,1824,1824,0
20240326,200800,9777333,1824,1824,1824,1824,0
20240326,200700,9777333,1824,1824,1824,1824,0
20240326,200600,9777333,1824,1824,1824,1824,0
20240326,200500,9777333,1824,1824,1824,1824,0
20240326,200400,9777333,1824,1824,1824,1824,0
20240326,200300,9777333,1824,1824,1824,1824,0
20240326,200200,9777333,1824,1824,1824,1824,0
20240326,200100,9777333,1824,1824,1824,1824,0
20240326,200000,9777333,1824,1824,1824,1824,0
20240326,195900,9777333,1824,1824,1824,1824,0
20240326,195800,9777333,1824,1824,1824,1824,0
20240326,195700,9777333,1824,1824,1824,1824,0
20240326,195600,9777333,1824,1824,1824,1824,0
20240326,195500,9777333,1824,1824,1824,1824,0
20240326,195400,9777333,1824,1824,1824,1824,0
20240326,195300,9777333,1824,1824,1824,1824,0
20240326,195200,9777333,1824,1824,1824,1824,0
20240326,195100,9777333,1824,1824,1824,1824,0
20240326,195000,9777333,1824,1824,1824,1824,0
20240326,194900,9777333,1824,1824,1824,1824,0
20240326,194800,9777333,1824,1824,1824,1824,0
20240326,194700,9777333,1824,1824,1824,1824,0
20240326,194600,9777333,1824,1824,1824,1824,0
20240326,194500,9777333,1824,1824,1824,1824,0
20240326,194400,9777333,1824,1824,1824,1824,0
20240326,194300,9777333,1824,1824,1824,1824,0
20240326,194200,9777333,1824,1824,1824,1824,27
20240326,194100,9777333,1824,1824,1824,1824,0
20240326,194000,9777333,1824,1824,1824,1824,0
20240326,193900,9777333,1824,1824,1824,1824,0
20240326,193800,9777333,1824,1824,1824,1824,0
20240326,193700,9777333,1824,1824,1824,1824,0
20240326,193600,9777333,1824,1824,1824,1824,0
20240326,193500,9777333,1824,1824,1824,1824,0
20240326,193400,9777333,1824,1824,1824,1824,0
20240326,193300,9777333,1824,1824,1824,1824,0
20240326,193200,9777333,1824,1824,1824,1824,0
20240326,193100,9777333,1824,1824,1824,1824,0
20240326,193000,9777333,1824,1824,1824,1824,0
20240326,192900,9777333,1824,1824,1824,1824,0
20240326,192800,9777333,1824,1824,1824,1824,0
20240326,192700,9777333,1824,1824,1824,1824,0
20240326,192600,9777333,1824,1824,1824,1824,0
20240326,192500,9777333,1824,1824,1824,1824,0
20240326,192400,9777333,1824,1824,1824,1824,0
20240326,192300,9777333,1824,1824,1824,1824,0
20240326,192200,9777333,1824,1824,1824,1824,0
20240326,192100,9777333,1824,1824,1824,1824,0
20240326,192000,9777333,1824,1824,1824,1824,0
20240326,191900,9777333,1824,1824,1824,1824,0
20240326,191800,9777333,1824,1824,1824,1824,0
20240326,191700,9777333,1824,1824,1824,1824,0
20240326,191600,9777333,1824,1824,1824,1824,0
20240326,191500,9777333,1824,1824,1824,1824,0
20240326,191400,9777333,1824,1824,1824,1824,0
20240326,191300,9777333,1824,1824,1824,1824,0
20240326,191200,9777333,1824,1824,1824,1824,27
20240326,191100,9777333,1824,1824,1824,1824,0
20240326,191000,9777333,1824,1824,1824,1824,0
20240326,190900,9777333,1824,1824,1824,1824,0
20240326,190800,9777333,1824,1824,1824,1824,0
20240326,190700,9777333,1824,1824,1824,1824,0
20240326,190600,9777333,1824,1824,1824,1824,0
20240326,190500,9777333,1824,1824,1824,1824,0
20240326,190400,9777333,1824,1824,1824,1824,0
20240326,190300,9777333,1824,1824,1824,1824,0
20240326,190200,9777333,1824,1824,1824,1824,0
20240326,190100,9777333,1824,1824,1824,1824,0
20240326,190000,9777333,1824,1824,1824,1824,0
20240326,185900,9777333,1824,1824,1824,1824,0
20240326,185800,9777333,1824,1824,1824,1824,0
20240326,185700,9777333,1824,1824,1824,1824,0
20240326,185600,9777333,1824,1824,1824,1824,0
20240326,185500,9777333,1824,1824,1824,1824,0
20240326,185400,9777333,1824,1824,1824,1824,0
20240326,185300,9777333,1824,1824,1824,1824,0
20240326,185200,9777333,1824,1824,1824,1824,0
20240326,185100,9777333,1824,1824,1824,1824,0
20240326,185000,9777333,1824,1824,1824,1824,0
20240326,184900,9777333,1824,1824,1824,1824,0
20240326,184800,9777333,1824,1824,1824,1824,0
20240326,184700,9777333,1824,1824,1824,1824,0
20240326,184600,9777333,1824,1824,1824,1824,0
20240326,184500,9777333,1824,1824,1824,1824,0
20240326,184400,9777333,1824,1824,1824,1824,0
20240326,184300,9777333,1824,1824,1824,1824,0
20240326,184200,9777333,1824,1824,1824,1824,27
20240326,184100,9777333,1824,1824,1824,1824,0
20240326,184000,9777333,1824,1824,1824,1824,0
20240326,183900,9777333,1824,1824,1824,1824,0
20240326,183800,9777333,1824,1824,1824,1824,0
20240326,183700,9777333,1824,1824,1824,1824,0
20240326,183600,9777333,1824,1824,1824,1824,0
20240326,183500,9777333,1824,1824,1824,1824,0
20240326,183400,9777333,1824,1824,1824,1824,0
20240326,183300,9777333,1824,1824,1824,1824,0
20240326,183200,9777333,1824,1824,1824,1824,0
20240326,183100,9777333,1824,1824,1824,1824,0
20240326,183000,9777333,1824,1824,1824,1824,0
20240326,182900,9777333,1824,1824,1824,1824,0
20240326,182800,9777333,1824,1824,1824,1824,0
20240326,182700,9777333,1824,1824,1824,1824,0
20240326,182600,9777333,1824,1824,1824,1824,0
20240326,182500,9777333,1824,1824,1824,1824,0
20240326,182400,9777333,1824,1824,1824,1824,0
20240326,182300,9777333,1824,1824,1824,1824,0
20240326,182200,9777333,1824,1824,1824,1824,0
20240326,182100,9777333,1824,1824,1824,1824,0
20240326,182000,9777333,1824,1824,1824,1824,0
20240326,181900,9777333,1824,1824,1824,1824,0
20240326,181800,9777333,1824,1824,1824,1824,0
20240326,181700,9777333,1824,1824,1824,1824,0
20240326,181600,9777333,1824,1824,1824,1824,0
20240326,181500,9777333,1824,1824,1824,1824,0
20240326,181400,9777333,1824,1824,1824,1824,0
20240326,181300,9777333,1824,1824,1824,1824,0
20240326,181200,9777333,1824,1824,1824,1824,27
20240326,181100,9777333,1824,1824,1824,1824,0
20240326,181000,9777333,1824,1824,1824,1824,0
20240326,180900,9777333,1824,1824,1824,1824,0
20240326,180800,9777333,1824,1824,1824,1824,0
20240326,180700,9777333,1824,1824,1824,1824,0
20240326,180600,9777333,1824,1824,1824,1824,0
20240326,180500,9777333,1824,1824,1824,1824,0
20240326,180400,9777333,1824,1824,1824,1824,0
20240326,180300,9777333,1824,1824,1824,1824,0
20240326,180200,9777333,1824,1824,1824,1824,0
20240326,180100,9777333,1824,1824,1824,1824,0
20240326,180000,9777333,1824,1824,1824,1824,0
20240326,175900,9777333,1824,1824,1824,1824,0
20240326,175800,9777333,1824,1824,1824,1824,0
20240326,175700,9777333,1824,1824,1824,1824,0
20240326,175600,9777333,1824,1824,1824,1824,0
20240326,175500,9777333,1824,1824,1824,1824,0
20240326,175400,9777333,1824,1824,1824,1824,0
20240326,175300,9777333,1824,1824,1824,1824,0
20240326,175200,9777333,1824,1824,1824,1824,0
20240326,175100,9777333,1824,1824,1824,1824,0
20240326,175000,9777333,1824,1824,1824,1824,0
20240326,174900,9777333,1824,1824,1824,1824,0
20240326,174800,9777333,1824,1824,1824,1824,0
20240326,174700,9777333,1824,1824,1824,1824,0
20240326,174600,9777333,1824,1824,1824,1824,0
20240326,174500,9777333,1824,1824,1824,1824,0
20240326,174400,9777333,1824,1824,1824,1824,0
20240326,174300,9777333,1824,1824,1824,1824,0
20240326,174200,9777333,1824,1824,1824,1824,27
20240326,174100,9777333,1824,1824,1824,1824,0
20240326,174000,9777333,1824,1824,1824,1824,0
20240326,173900,9777333,1824,1824,1824,1824,0
20240326,173800,9777333,1824,1824,1824,1824,0
20240326,173700,9777333,1824,1824,1824,1824,0
20240326,173600,9777333,1824,1824,1824,1824,0
20240326,173500,9777333,1824,1824,1824,1824,0
20240326,173400,9777333,1824,1824,1824,1824,0
20240326,173300,9777333,1824,1824,1824,1824,0
20240326,173200,9777333,1824,1824,1824,1824,0
20240326,173100,9777333,1824,1824,1824,1824,0
20240326,173000,9777333,1824,1824,1824,1824,0
20240326,172900,9777333,1824,1824,1824,1824,0
20240326,172800,9777333,1824,1824,1824,1824,0
20240326,172700,9777333,1824,1824,1824,1824,0
20240326,172600,9777333,1824,1824,1824,1824,0
20240326,172500,9777333,1824,1824,1824,1824,0
20240326,172400,9777333,1824,1824,1824,1824,0
20240326,172300,9777333,1824,1824,1824,1824,0
20240326,172200,9777333,1824,1824,1824,1824,0
20240326,172100,9777333,1824,1824,1824,1824,0
20240326,172000,9777333,1824,1824,1824,1824,0
20240326,171900,9777333,1824,1824,1824,1824,0
20240326,171800,9777333,1824,1824,1824,1824,0
20240326,171700,9777333,1824,1824,1824,1824,0
20240326,171600,9777333,1824,1824,1824,1824,0
20240326,171500,9777333,1824,1824,1824,1824,0
20240326,171400,9777333,1824,1824,1824,1824,0
20240326,171300,9777333,1824,1824,1824,1824,0
20240326,171200,9777333,1824,1824,1824,1824,27
20240326,171100,9777333,1824,1824,1824,1824,0
20240326,171000,9777333,1824,1824,1824,1824,0
20240326,170900,9777333,1824,1824,1824,1824,0
20240326,170800,9777333,1824,1824,1824,1824,0
20240326,170700,9777333,1824,1824,1824,1824,0
20240326,170600,9777333,1824,1824,1824,1824,0
20240326,170500,9777333,1824,1824,1824,1824,0
20240326,170400,9777333,1824,1824,1824,1824,0
20240326,170300,9777333,1824,1824,1824,1824,0
20240326,170200,9777333,1824,1824,1824,1824,0
20240326,170100,9777333,1824,1824,1824,1824,0
20240326,170000,9777333,1824,1824,1824,1824,0
20240326,165900,9777333,1824,1824,1824,1824,0
20240326,165800,9777333,1824,1824,1824,1824,0
20240326,165700,9777333,1824,1824,1824,1824,0
20240326,165600,9777333,1824,1824,1824,1824,0
20240326,165500,9777333,1824,1824,1824,1824,0
20240326,165400,9777333,1824,1824,1824,1824,0
20240326,165300,9777333,1824,1824,1824,1824,0
20240326,165200,9777333,1824,1824,1824,1824,0
20240326,165100,9777333,1824,1824,1824,1824,0
20240326,165000,9777333,1824,1824,1824,1824,0
20240326,164900,9777333,1824,1824,1824,1824,0
20240326,164800,9777333,1824,1824,1824,1824,0
20240326,164700,9777333,1824,1824,1824,1824,0
20240326,164600,9777333,1824,1824,1824,1824,0
20240326,164500,9777333,1824,1824,1824,1824,0
20240326,164400,9777333,1824,1824,1824,1824,0
20240326,164300,9777333,1824,1824,1824,1824,0
20240326,164200,9777333,1824,1824,1824,1824,27
20240326,164100,9777333,1824,1824,1824,1824,0
20240326,164000,9777333,1824,1824,1824,1824,0
20240326,163900,9777333,1824,1824,1824,1824,0
20240326,163800,9777333,1824,1824,1824,1824,0
20240326,163700,9777333,1824,1824,1824,1824,0
20240326,163600,9777333,1824,1824,1824,1824,0
20240326,163500,9777333,1824,1824,1824,1824,0
20240326,163400,9777333,1824,1824,1824,1824,0
20240326,163300,9777333,1824,1824,1824,1824,0
20240326,163200,9777333,1824,1824,1824,1824,0
20240326,163100,9777333,1824,1824,1824,1824,0
20240326,163000,9777333,1824,1824,1824,1824,0
20240326,162900,9777333,1824,1824,1824,1824,0
20240326,162800,9777333,1824,1824,1824,1824,0
20240326,162700,9777333,1824,1824,1824,1824,0
20240326,162600,9777333,1824,1824,1824,1824,0
20240326,162500,9777333,1824,1824,1824,1824,0
20240326,162400,9777333,1824,1824,1824,1824,0
20240326,162300,9777333,1824,1824,1824,1824,0
20240326,162200,9777333,1824,1824,1824,1824,0
20240326,162100,9777333,1824,1824,1824,1824,0
20240326,162000,9777333,1824,1824,1824,1824,0
20240326,161900,9777333,1824,1824,1824,1824,0
20240326,161800,9777333,1824,1824,1824,1824,0
20240326,161700,9777333,1824,1824,1824,1824,0
20240326,161600,9777333,1824,1824,1824,1824,0
20240326,161500,9777333,1824,1824,1824,1824,0
20240326,161400,9777333,1824,1824,1824,1824,0
20240326,161300,9777333,1824,1824,1824,1824,0
20240326,161200,9777333,1824,1824,1824,1824,27
20240326,161100,9777333,1824,1824,1824,1824,0
20240326,161000,9777333,1824,1824,1824,1824,0
20240326,160900,9777333,1824,1824,1824,1824,0
20240326,160800,9777333,1824,1824,1824,1824,0
20240326,160700,9777333,1824,1824,1824,1824,0
20240326,160600,9777333,1824,1824,1824,1824,0
20240326,160500,9777333,1824,1824,1824,1824,0
20240326,160400,9777333,1824,1824,1824,1824,0
20240326,160300,9777333,1824,1824,1824,1824,0
20240326,160200,9777333,1824,1824,1824,1824,0
20240326,160100,9777333,1824,1824,1824,1824,0
20240326,160000,9777333,1824,1824,1824,1824,0
20240326,155900,9777333,1824,1824,1824,1824,0
20240326,155800,9777333,1824,1824,1824,1824,0
20240326,155700,9777333,1824,1824,1824,1824,0
20240326,155600,9777333,1824,1824,1824,1824,0
20240326,155500,9777333,1824,1824,1824,1824,0
20240326,155400,9777333,1824,1824,1824,1824,0
20240326,155300,9777333,1824,1824,1824,1824,0
20240326,155200,9777333,1824,1824,1824,1824,0
20240326,155100,9777333,1824,1824,1824,1824,0
20240326,155000,9777333,1824,1824,1824,1824,0
20240326,154900,9777333,1824,1824,1824,1824,0
20240326,154800,9777333,1824,1824,1824,1824,0
20240326,154700,9777333,1824,1824,1824,1824,0
20240326,154600,9777333,1824,1824,1824,1824,0
20240326,154500,9777333,1824,1824,1824,1824,0
20240326,154400,9777333,1824,1824,1824,1824,0
20240326,154300,9777333,1824,1824,1824,1824,0
20240326,154200,9777333,1824,1824,1824,1824,27
20240326,154100,9777333,1824,1824,1824,1824,0
20240326,154000,9777333,1824,1824,1824,1824,0
20240326,153900,9777333,1824,1824,1824,1824,0
20240326,153800,9777333,1824,1824,1824,1824,0
20240326,153700,9777333,1824,1824,1824,1824,0
20240326,153600,9777333,1824,1824,1824,1824,0
20240326,153500,9777333,1824,1824,1824,1824,0
20240326,153400,9777333,1824,1824,1824,1824,0
20240326,153300,9777333,1824,1824,1824,1824,0
20240326,153200,9777333,1824,1824,1824,1824,0
20240326,153100,9777333,1824,1824,1824,1824,0
20240326,153000,9777333,1824,1824,1824,1824,27
20240326,152900,9728085,1824,1824,1824,1824,0
20240326,152800,9728085,1824,1824,1824,1824,0
20240326,152700,9728085,1824,1824,1824,1824,0
20240326,152600,9728085,1824,1824,1824,1824,0
20240326,152500,9728085,1824,1824,1824,1824,0
20240326,152400,9728085,1824,1824,1824,1824,0
20240326,152300,9728085,1824,1824,1824,1824,0
20240326,152200,9728085,1824,1824,1824,1824,0
20240326,152100,9728085,1824,1824,1824,1824,0
20240326,152000,9728085,1824,1824,1824,1824,0
20240326,151900,9728085,1824,1824,1824,1824,0
20240326,151800,9728085,1824,1824,1824,1824,50
20240326,151700,9636885,1825,1825,1825,1825,0
20240326,151600,9636885,1825,1825,1825,1825,30
20240326,151500,9582135,1825,1825,1825,1825,0
20240326,151400,9582135,1825,1825,1825,1825,0
20240326,151300,9582135,1825,1825,1825,1825,6
20240326,151200,9571185,1825,1825,1825,1825,0
20240326,151100,9571185,1825,1825,1825,1825,0
20240326,151000,9571185,1825,1825,1825,1825,0
20240326,150900,9571185,1825,1825,1825,1825,0
20240326,150800,9571185,1825,1825,1825,1825,0
20240326,150700,9571185,1825,1825,1825,1825,0
20240326,150600,9571185,1825,1825,1825,1825,0
20240326,150500,9571185,1825,1825,1825,1825,0
20240326,150400,9571185,1825,1825,1825,1825,46
20240326,150300,9487235,1825,1825,1825,1825,228
20240326,150200,9071135,1801,1801,1801,1801,0
20240326,150100,9071135,1801,1801,1801,1801,0
20240326,150000,9071135,1801,1801,1801,1801,0
20240326,145900,9071135,1801,1801,1801,1801,0
20240326,145800,9071135,1801,1801,1801,1801,0
20240326,145700,9071135,1801,1801,1801,1801,0
20240326,145600,9071135,1801,1801,1801,1801,0
20240326,145500,9071135,1801,1801,1801,1801,0
20240326,145400,9071135,1801,1801,1801,1801,0
20240326,145300,9071135,1801,1801,1801,1801,0
20240326,145200,9071135,1801,1801,1801,1801,0
20240326,145100,9071135,1801,1801,1801,1801,0
20240326,145000,9071135,1801,1801,1801,1801,9
20240326,144900,9054926,1825,1825,1825,1825,0
20240326,144800,9054926,1825,1825,1825,1825,0
20240326,144700,9054926,1825,1825,1825,1825,6
20240326,144600,9043976,1800,1800,1800,1800,0
20240326,144500,9043976,1800,1800,1800,1800,7
20240326,144400,9031376,1800,1800,1800,1800,0
20240326,144300,9031376,1800,1800,1800,1800,0
20240326,144200,9031376,1800,1800,1800,1800,0
20240326,144100,9031376,1800,1800,1800,1800,0
20240326,144000,9031376,1800,1800,1800,1800,19
20240326,143900,8997176,1800,1800,1800,1800,0
20240326,143800,8997176,1800,1800,1800,1800,16
20240326,143700,8968376,1802,1802,1802,1802,0
20240326,143600,8968376,1802,1802,1802,1802,20
20240326,143500,8932336,1802,1802,1802,1802,0
20240326,143400,8932336,1802,1802,1802,1802,0
20240326,143300,8932336,1802,1808,1808,1802,6
20240326,143200,8921512,1808,1808,1808,1808,0
20240326,143100,8921512,1808,1808,1808,1808,20
20240326,143000,8885352,1827,1827,1827,1827,0
20240326,142900,8885352,1827,1827,1827,1827,0
20240326,142800,8885352,1827,1827,1827,1827,0
20240326,142700,8885352,1827,1827,1827,1827,0
20240326,142600,8885352,1827,1827,1827,1827,0
20240326,142500,8885352,1827,1827,1827,1827,0
20240326,142400,8885352,1827,1827,1827,1827,0
20240326,142300,8885352,1827,1827,1827,1827,0
20240326,142200,8885352,1827,1827,1827,1827,0
20240326,142100,8885352,1827,1827,1827,1827,0
20240326,142000,8885352,1827,1827,1827,1827,0
20240326,141900,8885352,1827,1827,1827,1827,0
20240326,141800,8885352,1827,1827,1827,1827,0
20240326,141700,8885352,1827,1827,1827,1827,0
20240326,141600,8885352,1827,1827,1827,1827,0
20240326,141500,8885352,1827,1827,1827,1827,1
20240326,141400,8883525,1827,1827,1827,1827,0
20240326,141300,8883525,1827,1827,1827,1827,0
20240326,141200,8883525,1827,1827,1827,1827,0
20240326,141100,8883525,1827,1827,1827,1827,0
20240326,141000,8883525,1827,1827,1827,1827,46
20240326,140900,8799483,1827,1827,1827,1827,0
20240326,140800,8799483,1827,1827,1827,1827,0
20240326,140700,8799483,1827,1827,1827,1827,0
20240326,140600,8799483,1827,1827,1827,1827,0
20240326,140500,8799483,1827,1827,1827,1827,0
20240326,140400,8799483,1827,1827,1827,1827,0
20240326,140300,8799483,1827,1827,1827,1827,0
20240326,140200,8799483,1827,1827,1827,1827,0
20240326,140100,8799483,1827,1827,1827,1827,181
20240326,140000,8468796,1808,1811,1811,1808,10
20240326,135900,8450689,1828,1827,1828,1827,1075
20240326,135800,6486159,1828,1828,1828,1828,0
20240326,135700,6486159,1828,1825,1828,1825,681
20240326,135600,5242182,1811,1811,1811,1811,0
20240326,135500,5242182,1811,1811,1811,1811,0
20240326,135400,5242182,1811,1812,1812,1811,100
20240326,135300,5060983,1828,1828,1828,1828,0
20240326,135200,5060983,1828,1828,1828,1828,0
20240326,135100,5060983,1828,1828,1828,1828,0
20240326,135000,5060983,1828,1828,1828,1828,0
20240326,134900,5060983,1828,1828,1828,1828,0
20240326,134800,5060983,1828,1828,1828,1828,0
20240326,134700,5060983,1828,1828,1828,1828,0
20240326,134600,5060983,1828,1828,1828,1828,0
20240326,134500,5060983,1828,1828,1828,1828,0
20240326,134400,5060983,1828,1828,1828,1828,0
20240326,134300,5060983,1828,1828,1828,1828,0
20240326,134200,5060983,1828,1828,1828,1828,0
20240326,134100,5060983,1828,1828,1828,1828,0
20240326,134000,5060983,1828,1828,1828,1828,0
20240326,133900,5060983,1828,1828,1828,1828,0
20240326,133800,5060983,1828,1828,1828,1828,0
20240326,133700,5060983,1828,1828,1828,1828,30
20240326,133600,5006143,1840,1840,1840,1840,0
20240326,133500,5006143,1840,1840,1840,1840,0
20240326,133400,5006143,1840,1840,1840,1840,0
20240326,133300,5006143,1840,1840,1840,1840,0
20240326,133200,5006143,1840,1840,1840,1840,0
20240326,133100,5006143,1840,1840,1840,1840,0
20240326,133000,5006143,1840,1840,1840,1840,0
20240326,132900,5006143,1840,1840,1840,1840,0
20240326,132800,5006143,1840,1840,1840,1840,0
20240326,132700,5006143,1840,1840,1840,1840,0
20240326,132600,5006143,1840,1840,1840,1840,0
20240326,132500,5006143,1840,1840,1840,1840,1
20240326,132400,5004303,1840,1840,1840,1840,0
20240326,132300,5004303,1840,1840,1840,1840,0
20240326,132200,5004303,1840,1840,1840,1840,0
20240326,132100,5004303,1840,1840,1840,1840,0
20240326,132000,5004303,1840,1840,1840,1840,0
20240326,131900,5004303,1840,1840,1840,1840,0
20240326,131800,5004303,1840,1840,1840,1840,0
20240326,131700,5004303,1840,1840,1840,1840,0
20240326,131600,5004303,1840,1840,1840,1840,0
20240326,131500,5004303,1840,1840,1840,1840,0
20240326,131400,5004303,1840,1840,1840,1840,0
20240326,131300,5004303,1840,1840,1840,1840,0
20240326,131200,5004303,1840,1840,1840,1840,0
20240326,131100,5004303,1840,1840,1840,1840,0
20240326,131000,5004303,1840,1840,1840,1840,0
20240326,130900,5004303,1840,1840,1840,1840,0
20240326,130800,5004303,1840,1840,1840,1840,0
20240326,130700,5004303,1840,1840,1840,1840,0
20240326,130600,5004303,1840,1840,1840,1840,0
20240326,130500,5004303,1840,1840,1840,1840,0
20240326,130400,5004303,1840,1840,1840,1840,0
20240326,130300,5004303,1840,1840,1840,1840,0
20240326,130200,5004303,1840,1840,1840,1840,0
20240326,130100,5004303,1840,1840,1840,1840,0
20240326,130000,5004303,1840,1840,1840,1840,0
20240326,125900,5004303,1840,1840,1840,1840,16
20240326,125800,4974863,1840,1840,1840,1840,0
20240326,125700,4974863,1840,1840,1840,1840,0
20240326,125600,4974863,1840,1840,1840,1840,0
20240326,125500,4974863,1840,1840,1840,1840,0
20240326,125400,4974863,1840,1840,1840,1840,0
20240326,125300,4974863,1840,1840,1840,1840,0
20240326,125200,4974863,1840,1840,1840,1840,0
20240326,125100,4974863,1840,1840,1840,1840,0
20240326,125000,4974863,1840,1840,1840,1840,0
20240326,124900,4974863,1840,1840,1840,1840,0
20240326,124800,4974863,1840,1840,1840,1840,0
20240326,124700,4974863,1840,1840,1840,1840,0
20240326,124600,4974863,1840,1840,1840,1840,0
20240326,124500,4974863,1840,1840,1840,1840,0
20240326,124400,4974863,1840,1840,1840,1840,0
20240326,124300,4974863,1840,1840,1840,1840,0
20240326,124200,4974863,1840,1840,1840,1840,0
20240326,124100,4974863,1840,1840,1840,1840,0
20240326,124000,4974863,1840,1840,1840,1840,0
20240326,123900,4974863,1840,1840,1840,1840,0
20240326,123800,4974863,1840,1840,1840,1840,0
20240326,123700,4974863,1840,1840,1840,1840,0
20240326,123600,4974863,1840,1840,1840,1840,0
20240326,123500,4974863,1840,1840,1840,1840,0
20240326,123400,4974863,1840,1840,1840,1840,0
20240326,123300,4974863,1840,1840,1840,1840,0
20240326,123200,4974863,1840,1840,1840,1840,0
20240326,123100,4974863,1840,1840,1840,1840,0
20240326,123000,4974863,1840,1840,1840,1840,0
20240326,122900,4974863,1840,1840,1840,1840,0
20240326,122800,4974863,1840,1840,1840,1840,0
20240326,122700,4974863,1840,1840,1840,1840,0
20240326,122600,4974863,1840,1840,1840,1840,0
20240326,122500,4974863,1840,1840,1840,1840,0
20240326,122400,4974863,1840,1840,1840,1840,0
20240326,122300,4974863,1840,1840,1840,1840,0
20240326,122200,4974863,1840,1840,1840,1840,0
20240326,122100,4974863,1840,1840,1840,1840,0
20240326,122000,4974863,1840,1840,1840,1840,0
20240326,121900,4974863,1840,1840,1840,1840,0
20240326,121800,4974863,1840,1840,1840,1840,0
20240326,121700,4974863,1840,1840,1840,1840,0
20240326,121600,4974863,1840,1840,1840,1840,8
20240326,121500,4960143,1840,1840,1840,1840,0
20240326,121400,4960143,1840,1840,1840,1840,0
20240326,121300,4960143,1840,1840,1840,1840,0
20240326,121200,4960143,1840,1840,1840,1840,0
20240326,121100,4960143,1840,1840,1840,1840,0
20240326,121000,4960143,1840,1840,1840,1840,0
20240326,120900,4960143,1840,1840,1840,1840,0
20240326,120800,4960143,1840,1840,1840,1840,0
20240326,120700,4960143,1840,1840,1840,1840,0
20240326,120600,4960143,1840,1840,1840,1840,0
20240326,120500,4960143,1840,1840,1840,1840,0
20240326,120400,4960143,1840,1840,1840,1840,0
20240326,120300,4960143,1840,1840,1840,1840,0
20240326,120200,4960143,1840,1840,1840,1840,0
20240326,120100,4960143,1840,1840,1840,1840,0
20240326,120000,4960143,1840,1840,1840,1840,0
20240326,115900,4960143,1840,1840,1840,1840,0
20240326,115800,4960143,1840,1840,1840,1840,0
20240326,115700,4960143,1840,1840,1840,1840,0
20240326,115600,4960143,1840,1840,1840,1840,0
20240326,115500,4960143,1840,1840,1840,1840,0
20240326,115400,4960143,1840,1840,1840,1840,0
20240326,115300,4960143,1840,1840,1840,1840,0
20240326,115200,4960143,1840,1840,1840,1840,0
20240326,115100,4960143,1840,1840,1840,1840,0
20240326,115000,4960143,1840,1840,1840,1840,1
20240326,114900,4958303,1807,1808,1808,1807,6
20240326,114800,4947456,1850,1850,1850,1850,0
20240326,114700,4947456,1850,1850,1850,1850,0
20240326,114600,4947456,1850,1806,1850,1806,10
20240326,114500,4929130,1805,1805,1805,1805,0
20240326,114400,4929130,1805,1805,1805,1805,1
20240326,114300,4927325,1850,1850,1850,1850,0
20240326,114200,4927325,1850,1850,1850,1850,0
20240326,114100,4927325,1850,1850,1850,1850,0
20240326,114000,4927325,1850,1850,1850,1850,0
20240326,113900,4927325,1850,1850,1850,1850,0
20240326,113800,4927325,1850,1850,1850,1850,0
20240326,113700,4927325,1850,1850,1850,1850,0
20240326,113600,4927325,1850,1850,1850,1850,0
20240326,113500,4927325,1850,1850,1850,1850,0
20240326,113400,4927325,1850,1850,1850,1850,0
20240326,113300,4927325,1850,1850,1850,1850,0
20240326,113200,4927325,1850,1850,1850,1850,0
20240326,113100,4927325,1850,1850,1850,1850,0
20240326,113000,4927325,1850,1850,1850,1850,0
20240326,112900,4927325,1850,1850,1850,1850,0
20240326,112800,4927325,1850,1850,1850,1850,0
20240326,112700,4927325,1850,1850,1850,1850,0
20240326,112600,4927325,1850,1850,1850,1850,0
20240326,112500,4927325,1850,1850,1850,1850,0
20240326,112400,4927325,1850,1850,1850,1850,0
20240326,112300,4927325,1850,1850,1850,1850,300
20240326,112200,4372325,1880,1840,1880,1840,771
20240326,112100,2933046,1846,1846,1846,1846,0
20240326,112000,2933046,1846,1846,1846,1846,0
20240326,111900,2933046,1846,1846,1846,1846,0
20240326,111800,2933046,1846,1846,1846,1846,0
20240326,111700,2933046,1846,1846,1846,1846,0
20240326,111600,2933046,1846,1846,1846,1846,0
20240326,111500,2933046,1846,1846,1846,1846,0
20240326,111400,2933046,1846,1846,1846,1846,0
20240326,111300,2933046,1846,1846,1846,1846,0
20240326,111200,2933046,1846,1846,1846,1846,0
20240326,111100,2933046,1846,1846,1846,1846,0
20240326,111000,2933046,1846,1846,1846,1846,0
20240326,110900,2933046,1846,1846,1846,1846,0
20240326,110800,2933046,1846,1846,1846,1846,0
20240326,110700,2933046,1846,1846,1846,1846,0
20240326,110600,2933046,1846,1838,1846,1838,349
20240326,110500,2290112,1838,1838,1838,1838,0
20240326,110400,2290112,1838,1838,1838,1838,46
20240326,110300,2205564,1846,1846,1846,1846,0
20240326,110200,2205564,1846,1846,1846,1846,0
20240326,110100,2205564,1846,1846,1846,1846,0
20240326,110000,2205564,1846,1846,1846,1846,0
20240326,105900,2205564,1846,1846,1846,1846,0
20240326,105800,2205564,1846,1846,1846,1846,0
20240326,105700,2205564,1846,1846,1846,1846,1
20240326,105600,2203718,1800,1800,1800,1800,0
20240326,105500,2203718,1800,1800,1800,1800,0
20240326,105400,2203718,1800,1813,1813,1800,890
20240326,105300,599514,1845,1845,1845,1845,0
20240326,105200,599514,1845,1845,1845,1845,0
20240326,105100,599514,1845,1845,1845,1845,0
20240326,105000,599514,1845,1845,1845,1845,2
20240326,104900,595824,1816,1817,1817,1816,256
20240326,104800,130772,1849,1849,1849,1849,0
20240326,104700,130772,1849,1849,1849,1849,0
20240326,104600,130772,1849,1849,1849,1849,0
20240326,104500,130772,1849,1849,1849,1849,0
20240326,104400,130772,1849,1849,1849,1849,0
20240326,104300,130772,1849,1849,1849,1849,0
20240326,104200,130772,1849,1849,1849,1849,0
20240326,104100,130772,1849,1849,1849,1849,0
20240326,104000,130772,1849,1849,1849,1849,0
20240326,103900,130772,1849,1849,1849,1849,0
20240326,103800,130772,1849,1849,1849,1849,0
20240326,103700,130772,1849,1849,1849,1849,0
20240326,103600,130772,1849,1849,1849,1849,0
20240326,103500,130772,1849,1849,1849,1849,0
20240326,103400,130772,1849,1849,1849,1849,0
20240326,103300,130772,1849,1849,1849,1849,0
20240326,103200,130772,1849,1849,1849,1849,0
20240326,103100,130772,1849,1849,1849,1849,0
20240326,103000,130772,1849,1849,1849,1849,0
20240326,102900,130772,1849,1849,1849,1849,0
20240326,102800,130772,1849,1849,1849,1849,0
20240326,102700,130772,1849,1849,1849,1849,0
20240326,102600,130772,1849,1849,1849,1849,0
20240326,102500,130772,1849,1849,1849,1849,0
20240326,102400,130772,1849,1849,1849,1849,0
20240326,102300,130772,1849,1849,1849,1849,0
20240326,102200,130772,1849,1849,1849,1849,0
20240326,102100,130772,1849,1849,1849,1849,0
20240326,102000,130772,1849,1849,1849,1849,0
20240326,101900,130772,1849,1849,1849,1849,0
20240326,101800,130772,1849,1849,1849,1849,0
20240326,101700,130772,1849,1849,1849,1849,0
20240326,101600,130772,1849,1849,1849,1849,0
20240326,101500,130772,1849,1849,1849,1849,0
20240326,101400,130772,1849,1849,1849,1849,0
20240326,101300,130772,1849,1849,1849,1849,0
20240326,101200,130772,1849,1849,1849,1849,0
20240326,101100,130772,1849,1849,1849,1849,0
20240326,101000,130772,1849,1849,1849,1849,0
20240326,100900,130772,1849,1849,1849,1849,0
20240326,100800,130772,1849,1849,1849,1849,0
20240326,100700,130772,1849,1849,1849,1849,0
20240326,100600,130772,1849,1849,1849,1849,0
20240326,100500,130772,1849,1849,1849,1849,0
20240326,100400,130772,1849,1849,1849,1849,0
20240326,100300,130772,1849,1849,1849,1849,0
20240326,100200,130772,1849,1849,1849,1849,0
20240326,100100,130772,1849,1849,1849,1849,30
20240326,100000,75302,1890,1890,1890,1890,0
20240326,095900,75302,1890,1890,1890,1890,0
20240326,095800,75302,1890,1890,1890,1890,0
20240326,095700,75302,1890,1890,1890,1890,0
20240326,095600,75302,1890,1890,1890,1890,0
20240326,095500,75302,1890,1890,1890,1890,0
20240326,095400,75302,1890,1890,1890,1890,0
20240326,095300,75302,1890,1890,1890,1890,0
20240326,095200,75302,1890,1890,1890,1890,0
20240326,095100,75302,1890,1890,1890,1890,0
20240326,095000,75302,1890,1890,1890,1890,0
20240326,094900,75302,1890,1890,1890,1890,0
20240326,094800,75302,1890,1890,1890,1890,0
20240326,094700,75302,1890,1890,1890,1890,0
20240326,094600,75302,1890,1890,1890,1890,0
20240326,094500,75302,1890,1890,1890,1890,0
20240326,094400,75302,1890,1890,1890,1890,0
20240326,094300,75302,1890,1890,1890,1890,0
20240326,094200,75302,1890,1890,1890,1890,0
20240326,094100,75302,1890,1890,1890,1890,0
20240326,094000,75302,1890,1890,1890,1890,0
20240326,093900,75302,1890,1890,1890,1890,0
20240326,093800,75302,1890,1890,1890,1890,0
20240326,093700,75302,1890,1890,1890,1890,0
20240326,093600,75302,1890,1890,1890,1890,0
20240326,093500,75302,1890,1890,1890,1890,0
20240326,093400,75302,1890,1890,1890,1890,0
20240326,093300,75302,1890,1890,1890,1890,0
20240326,093200,75302,1890,1890,1890,1890,1
20240326,093100,73412,1813,1890,1890,1813,18
20240326,093000,39773,1893,1893,1893,1893,0
20240326,092900,39773,1893,1893,1893,1893,0
20240326,092800,39773,1893,1893,1893,1893,0
20240326,092700,39773,1893,1893,1893,1893,0
20240326,092600,39773,1893,1893,1893,1893,0
20240326,092500,39773,1893,1893,1893,1893,0
20240326,092400,39773,1893,1893,1893,1893,0
20240326,092300,39773,1893,1893,1893,1893,0
20240326,092200,39773,1893,1893,1893,1893,0
20240326,092100,39773,1893,1893,1893,1893,0
20240326,092000,39773,1893,1893,1893,1893,0
20240326,091900,39773,1893,1893,1893,1893,0
20240326,091800,39773,1893,1893,1893,1893,0
20240326,091700,39773,1893,1893,1893,1893,0
20240326,091600,39773,1893,1893,1893,1893,0
20240326,091500,39773,1893,1893,1893,1893,0
20240326,091400,39773,1893,1893,1893,1893,10
20240326,091300,20843,1893,1893,1893,1893,1
20240326,091200,18950,1895,1895,1895,1895,0
20240326,091100,18950,1895,1895,1895,1895,0
20240326,091000,18950,1895,1895,1895,1895,0
20240326,090900,18950,1895,1895,1895,1895,0
20240326,090800,18950,1895,1895,1895,1895,0
20240326,090700,18950,1895,1895,1895,1895,0
20240326,090600,18950,1895,1895,1895,1895,0
20240326,090500,18950,1895,1895,1895,1895,0
20240326,090400,18950,1895,1895,1895,1895,0
20240326,090300,18950,1895,1895,1895,1895,0
20240326,090200,18950,1895,1895,1895,1895,0
20240326,090100,18950,1895,1895,1895,1895,0
20240326,090000,18950,1895,1895,1895,1895,10