KissMeData/223310/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,204100,50545216,1403,1403,1403,1403,679
20240318,204000,50545216,1403,1403,1403,1403,0
20240318,203900,50545216,1403,1403,1403,1403,0
20240318,203800,50545216,1403,1403,1403,1403,0
20240318,203700,50545216,1403,1403,1403,1403,0
20240318,203600,50545216,1403,1403,1403,1403,0
20240318,203500,50545216,1403,1403,1403,1403,0
20240318,203400,50545216,1403,1403,1403,1403,0
20240318,203300,50545216,1403,1403,1403,1403,0
20240318,203200,50545216,1403,1403,1403,1403,0
20240318,203100,50545216,1403,1403,1403,1403,0
20240318,203000,50545216,1403,1403,1403,1403,0
20240318,202900,50545216,1403,1403,1403,1403,0
20240318,202800,50545216,1403,1403,1403,1403,0
20240318,202700,50545216,1403,1403,1403,1403,0
20240318,202600,50545216,1403,1403,1403,1403,0
20240318,202500,50545216,1403,1403,1403,1403,0
20240318,202400,50545216,1403,1403,1403,1403,0
20240318,202300,50545216,1403,1403,1403,1403,0
20240318,202200,50545216,1403,1403,1403,1403,0
20240318,202100,50545216,1403,1403,1403,1403,0
20240318,202000,50545216,1403,1403,1403,1403,0
20240318,201900,50545216,1403,1403,1403,1403,0
20240318,201800,50545216,1403,1403,1403,1403,0
20240318,201700,50545216,1403,1403,1403,1403,0
20240318,201600,50545216,1403,1403,1403,1403,0
20240318,201500,50545216,1403,1403,1403,1403,0
20240318,201400,50545216,1403,1403,1403,1403,0
20240318,201300,50545216,1403,1403,1403,1403,0
20240318,201200,50545216,1403,1403,1403,1403,0
20240318,201100,50545216,1403,1403,1403,1403,679
20240318,201000,50545216,1403,1403,1403,1403,0
20240318,200900,50545216,1403,1403,1403,1403,0
20240318,200800,50545216,1403,1403,1403,1403,0
20240318,200700,50545216,1403,1403,1403,1403,0
20240318,200600,50545216,1403,1403,1403,1403,0
20240318,200500,50545216,1403,1403,1403,1403,0
20240318,200400,50545216,1403,1403,1403,1403,0
20240318,200300,50545216,1403,1403,1403,1403,0
20240318,200200,50545216,1403,1403,1403,1403,0
20240318,200100,50545216,1403,1403,1403,1403,0
20240318,200000,50545216,1403,1403,1403,1403,0
20240318,195900,50545216,1403,1403,1403,1403,0
20240318,195800,50545216,1403,1403,1403,1403,0
20240318,195700,50545216,1403,1403,1403,1403,0
20240318,195600,50545216,1403,1403,1403,1403,0
20240318,195500,50545216,1403,1403,1403,1403,0
20240318,195400,50545216,1403,1403,1403,1403,0
20240318,195300,50545216,1403,1403,1403,1403,0
20240318,195200,50545216,1403,1403,1403,1403,0
20240318,195100,50545216,1403,1403,1403,1403,0
20240318,195000,50545216,1403,1403,1403,1403,0
20240318,194900,50545216,1403,1403,1403,1403,0
20240318,194800,50545216,1403,1403,1403,1403,0
20240318,194700,50545216,1403,1403,1403,1403,0
20240318,194600,50545216,1403,1403,1403,1403,0
20240318,194500,50545216,1403,1403,1403,1403,0
20240318,194400,50545216,1403,1403,1403,1403,0
20240318,194300,50545216,1403,1403,1403,1403,0
20240318,194200,50545216,1403,1403,1403,1403,0
20240318,194100,50545216,1403,1403,1403,1403,679
20240318,194000,50545216,1403,1403,1403,1403,0
20240318,193900,50545216,1403,1403,1403,1403,0
20240318,193800,50545216,1403,1403,1403,1403,0
20240318,193700,50545216,1403,1403,1403,1403,0
20240318,193600,50545216,1403,1403,1403,1403,0
20240318,193500,50545216,1403,1403,1403,1403,0
20240318,193400,50545216,1403,1403,1403,1403,0
20240318,193300,50545216,1403,1403,1403,1403,0
20240318,193200,50545216,1403,1403,1403,1403,0
20240318,193100,50545216,1403,1403,1403,1403,0
20240318,193000,50545216,1403,1403,1403,1403,0
20240318,192900,50545216,1403,1403,1403,1403,0
20240318,192800,50545216,1403,1403,1403,1403,0
20240318,192700,50545216,1403,1403,1403,1403,0
20240318,192600,50545216,1403,1403,1403,1403,0
20240318,192500,50545216,1403,1403,1403,1403,0
20240318,192400,50545216,1403,1403,1403,1403,0
20240318,192300,50545216,1403,1403,1403,1403,0
20240318,192200,50545216,1403,1403,1403,1403,0
20240318,192100,50545216,1403,1403,1403,1403,0
20240318,192000,50545216,1403,1403,1403,1403,0
20240318,191900,50545216,1403,1403,1403,1403,0
20240318,191800,50545216,1403,1403,1403,1403,0
20240318,191700,50545216,1403,1403,1403,1403,0
20240318,191600,50545216,1403,1403,1403,1403,0
20240318,191500,50545216,1403,1403,1403,1403,0
20240318,191400,50545216,1403,1403,1403,1403,0
20240318,191300,50545216,1403,1403,1403,1403,0
20240318,191200,50545216,1403,1403,1403,1403,0
20240318,191100,50545216,1403,1403,1403,1403,679
20240318,191000,50545216,1403,1403,1403,1403,0
20240318,190900,50545216,1403,1403,1403,1403,0
20240318,190800,50545216,1403,1403,1403,1403,0
20240318,190700,50545216,1403,1403,1403,1403,0
20240318,190600,50545216,1403,1403,1403,1403,0
20240318,190500,50545216,1403,1403,1403,1403,0
20240318,190400,50545216,1403,1403,1403,1403,0
20240318,190300,50545216,1403,1403,1403,1403,0
20240318,190200,50545216,1403,1403,1403,1403,0
20240318,190100,50545216,1403,1403,1403,1403,0
20240318,190000,50545216,1403,1403,1403,1403,0
20240318,185900,50545216,1403,1403,1403,1403,0
20240318,185800,50545216,1403,1403,1403,1403,0
20240318,185700,50545216,1403,1403,1403,1403,0
20240318,185600,50545216,1403,1403,1403,1403,0
20240318,185500,50545216,1403,1403,1403,1403,0
20240318,185400,50545216,1403,1403,1403,1403,0
20240318,185300,50545216,1403,1403,1403,1403,0
20240318,185200,50545216,1403,1403,1403,1403,0
20240318,185100,50545216,1403,1403,1403,1403,0
20240318,185000,50545216,1403,1403,1403,1403,0
20240318,184900,50545216,1403,1403,1403,1403,0
20240318,184800,50545216,1403,1403,1403,1403,0
20240318,184700,50545216,1403,1403,1403,1403,0
20240318,184600,50545216,1403,1403,1403,1403,0
20240318,184500,50545216,1403,1403,1403,1403,0
20240318,184400,50545216,1403,1403,1403,1403,0
20240318,184300,50545216,1403,1403,1403,1403,0
20240318,184200,50545216,1403,1403,1403,1403,0
20240318,184100,50545216,1403,1403,1403,1403,679
20240318,184000,50545216,1403,1403,1403,1403,0
20240318,183900,50545216,1403,1403,1403,1403,0
20240318,183800,50545216,1403,1403,1403,1403,0
20240318,183700,50545216,1403,1403,1403,1403,0
20240318,183600,50545216,1403,1403,1403,1403,0
20240318,183500,50545216,1403,1403,1403,1403,0
20240318,183400,50545216,1403,1403,1403,1403,0
20240318,183300,50545216,1403,1403,1403,1403,0
20240318,183200,50545216,1403,1403,1403,1403,0
20240318,183100,50545216,1403,1403,1403,1403,0
20240318,183000,50545216,1403,1403,1403,1403,0
20240318,182900,50545216,1403,1403,1403,1403,0
20240318,182800,50545216,1403,1403,1403,1403,0
20240318,182700,50545216,1403,1403,1403,1403,0
20240318,182600,50545216,1403,1403,1403,1403,0
20240318,182500,50545216,1403,1403,1403,1403,0
20240318,182400,50545216,1403,1403,1403,1403,0
20240318,182300,50545216,1403,1403,1403,1403,0
20240318,182200,50545216,1403,1403,1403,1403,0
20240318,182100,50545216,1403,1403,1403,1403,0
20240318,182000,50545216,1403,1403,1403,1403,0
20240318,181900,50545216,1403,1403,1403,1403,0
20240318,181800,50545216,1403,1403,1403,1403,0
20240318,181700,50545216,1403,1403,1403,1403,0
20240318,181600,50545216,1403,1403,1403,1403,0
20240318,181500,50545216,1403,1403,1403,1403,0
20240318,181400,50545216,1403,1403,1403,1403,0
20240318,181300,50545216,1403,1403,1403,1403,0
20240318,181200,50545216,1403,1403,1403,1403,0
20240318,181100,50545216,1403,1403,1403,1403,679
20240318,181000,50545216,1403,1403,1403,1403,0
20240318,180900,50545216,1403,1403,1403,1403,0
20240318,180800,50545216,1403,1403,1403,1403,0
20240318,180700,50545216,1403,1403,1403,1403,0
20240318,180600,50545216,1403,1403,1403,1403,0
20240318,180500,50545216,1403,1403,1403,1403,0
20240318,180400,50545216,1403,1403,1403,1403,0
20240318,180300,50545216,1403,1403,1403,1403,0
20240318,180200,50545216,1403,1403,1403,1403,0
20240318,180100,50545216,1403,1403,1403,1403,0
20240318,180000,50545216,1403,1403,1403,1403,0
20240318,175900,50545216,1403,1403,1403,1403,0
20240318,175800,50545216,1403,1403,1403,1403,0
20240318,175700,50545216,1403,1403,1403,1403,0
20240318,175600,50545216,1403,1403,1403,1403,0
20240318,175500,50545216,1403,1403,1403,1403,0
20240318,175400,50545216,1403,1403,1403,1403,0
20240318,175300,50545216,1403,1403,1403,1403,0
20240318,175200,50545216,1403,1403,1403,1403,0
20240318,175100,50545216,1403,1403,1403,1403,0
20240318,175000,50545216,1403,1403,1403,1403,0
20240318,174900,50545216,1403,1403,1403,1403,0
20240318,174800,50545216,1403,1403,1403,1403,0
20240318,174700,50545216,1403,1403,1403,1403,0
20240318,174600,50545216,1403,1403,1403,1403,0
20240318,174500,50545216,1403,1403,1403,1403,0
20240318,174400,50545216,1403,1403,1403,1403,0
20240318,174300,50545216,1403,1403,1403,1403,0
20240318,174200,50545216,1403,1403,1403,1403,0
20240318,174100,50545216,1403,1403,1403,1403,679
20240318,174000,50545216,1403,1403,1403,1403,0
20240318,173900,50545216,1403,1403,1403,1403,0
20240318,173800,50545216,1403,1403,1403,1403,0
20240318,173700,50545216,1403,1403,1403,1403,0
20240318,173600,50545216,1403,1403,1403,1403,0
20240318,173500,50545216,1403,1403,1403,1403,0
20240318,173400,50545216,1403,1403,1403,1403,0
20240318,173300,50545216,1403,1403,1403,1403,0
20240318,173200,50545216,1403,1403,1403,1403,0
20240318,173100,50545216,1403,1403,1403,1403,0
20240318,173000,50545216,1403,1403,1403,1403,0
20240318,172900,50545216,1403,1403,1403,1403,0
20240318,172800,50545216,1403,1403,1403,1403,0
20240318,172700,50545216,1403,1403,1403,1403,0
20240318,172600,50545216,1403,1403,1403,1403,0
20240318,172500,50545216,1403,1403,1403,1403,0
20240318,172400,50545216,1403,1403,1403,1403,0
20240318,172300,50545216,1403,1403,1403,1403,0
20240318,172200,50545216,1403,1403,1403,1403,0
20240318,172100,50545216,1403,1403,1403,1403,0
20240318,172000,50545216,1403,1403,1403,1403,0
20240318,171900,50545216,1403,1403,1403,1403,0
20240318,171800,50545216,1403,1403,1403,1403,0
20240318,171700,50545216,1403,1403,1403,1403,0
20240318,171600,50545216,1403,1403,1403,1403,0
20240318,171500,50545216,1403,1403,1403,1403,0
20240318,171400,50545216,1403,1403,1403,1403,0
20240318,171300,50545216,1403,1403,1403,1403,0
20240318,171200,50545216,1403,1403,1403,1403,0
20240318,171100,50545216,1403,1403,1403,1403,679
20240318,171000,50545216,1403,1403,1403,1403,0
20240318,170900,50545216,1403,1403,1403,1403,0
20240318,170800,50545216,1403,1403,1403,1403,0
20240318,170700,50545216,1403,1403,1403,1403,0
20240318,170600,50545216,1403,1403,1403,1403,0
20240318,170500,50545216,1403,1403,1403,1403,0
20240318,170400,50545216,1403,1403,1403,1403,0
20240318,170300,50545216,1403,1403,1403,1403,0
20240318,170200,50545216,1403,1403,1403,1403,0
20240318,170100,50545216,1403,1403,1403,1403,0
20240318,170000,50545216,1403,1403,1403,1403,0
20240318,165900,50545216,1403,1403,1403,1403,0
20240318,165800,50545216,1403,1403,1403,1403,0
20240318,165700,50545216,1403,1403,1403,1403,0
20240318,165600,50545216,1403,1403,1403,1403,0
20240318,165500,50545216,1403,1403,1403,1403,0
20240318,165400,50545216,1403,1403,1403,1403,0
20240318,165300,50545216,1403,1403,1403,1403,0
20240318,165200,50545216,1403,1403,1403,1403,0
20240318,165100,50545216,1403,1403,1403,1403,0
20240318,165000,50545216,1403,1403,1403,1403,0
20240318,164900,50545216,1403,1403,1403,1403,0
20240318,164800,50545216,1403,1403,1403,1403,0
20240318,164700,50545216,1403,1403,1403,1403,0
20240318,164600,50545216,1403,1403,1403,1403,0
20240318,164500,50545216,1403,1403,1403,1403,0
20240318,164400,50545216,1403,1403,1403,1403,0
20240318,164300,50545216,1403,1403,1403,1403,0
20240318,164200,50545216,1403,1403,1403,1403,0
20240318,164100,50545216,1403,1403,1403,1403,679
20240318,164000,50545216,1403,1403,1403,1403,0
20240318,163900,50545216,1403,1403,1403,1403,0
20240318,163800,50545216,1403,1403,1403,1403,0
20240318,163700,50545216,1403,1403,1403,1403,0
20240318,163600,50545216,1403,1403,1403,1403,0
20240318,163500,50545216,1403,1403,1403,1403,0
20240318,163400,50545216,1403,1403,1403,1403,0
20240318,163300,50545216,1403,1403,1403,1403,0
20240318,163200,50545216,1403,1403,1403,1403,0
20240318,163100,50545216,1403,1403,1403,1403,0
20240318,163000,50545216,1403,1403,1403,1403,0
20240318,162900,50545216,1403,1403,1403,1403,0
20240318,162800,50545216,1403,1403,1403,1403,0
20240318,162700,50545216,1403,1403,1403,1403,0
20240318,162600,50545216,1403,1403,1403,1403,0
20240318,162500,50545216,1403,1403,1403,1403,0
20240318,162400,50545216,1403,1403,1403,1403,0
20240318,162300,50545216,1403,1403,1403,1403,0
20240318,162200,50545216,1403,1403,1403,1403,0
20240318,162100,50545216,1403,1403,1403,1403,0
20240318,162000,50545216,1403,1403,1403,1403,0
20240318,161900,50545216,1403,1403,1403,1403,0
20240318,161800,50545216,1403,1403,1403,1403,0
20240318,161700,50545216,1403,1403,1403,1403,0
20240318,161600,50545216,1403,1403,1403,1403,0
20240318,161500,50545216,1403,1403,1403,1403,0
20240318,161400,50545216,1403,1403,1403,1403,0
20240318,161300,50545216,1403,1403,1403,1403,0
20240318,161200,50545216,1403,1403,1403,1403,0
20240318,161100,50545216,1403,1403,1403,1403,679
20240318,161000,50545216,1403,1403,1403,1403,0
20240318,160900,50545216,1403,1403,1403,1403,0
20240318,160800,50545216,1403,1403,1403,1403,0
20240318,160700,50545216,1403,1403,1403,1403,0
20240318,160600,50545216,1403,1403,1403,1403,0
20240318,160500,50545216,1403,1403,1403,1403,0
20240318,160400,50545216,1403,1403,1403,1403,0
20240318,160300,50545216,1403,1403,1403,1403,0
20240318,160200,50545216,1403,1403,1403,1403,0
20240318,160100,50545216,1403,1403,1403,1403,0
20240318,160000,50545216,1403,1403,1403,1403,0
20240318,155900,50545216,1403,1403,1403,1403,0
20240318,155800,50545216,1403,1403,1403,1403,0
20240318,155700,50545216,1403,1403,1403,1403,0
20240318,155600,50545216,1403,1403,1403,1403,0
20240318,155500,50545216,1403,1403,1403,1403,0
20240318,155400,50545216,1403,1403,1403,1403,0
20240318,155300,50545216,1403,1403,1403,1403,0
20240318,155200,50545216,1403,1403,1403,1403,0
20240318,155100,50545216,1403,1403,1403,1403,0
20240318,155000,50545216,1403,1403,1403,1403,0
20240318,154900,50545216,1403,1403,1403,1403,0
20240318,154800,50545216,1403,1403,1403,1403,0
20240318,154700,50545216,1403,1403,1403,1403,0
20240318,154600,50545216,1403,1403,1403,1403,0
20240318,154500,50545216,1403,1403,1403,1403,0
20240318,154400,50545216,1403,1403,1403,1403,0
20240318,154300,50545216,1403,1403,1403,1403,0
20240318,154200,50545216,1403,1403,1403,1403,0
20240318,154100,50545216,1403,1403,1403,1403,679
20240318,154000,50545216,1403,1403,1403,1403,0
20240318,153900,50545216,1403,1403,1403,1403,0
20240318,153800,50545216,1403,1403,1403,1403,0
20240318,153700,50545216,1403,1403,1403,1403,0
20240318,153600,50545216,1403,1403,1403,1403,0
20240318,153500,50545216,1403,1403,1403,1403,0
20240318,153400,50545216,1403,1403,1403,1403,0
20240318,153300,50545216,1403,1403,1403,1403,0
20240318,153200,50545216,1403,1403,1403,1403,0
20240318,153100,50545216,1403,1403,1403,1403,0
20240318,153000,50545216,1403,1403,1403,1403,679
20240318,152900,49592579,1407,1407,1407,1407,0
20240318,152800,49592579,1407,1407,1407,1407,0
20240318,152700,49592579,1407,1407,1407,1407,0
20240318,152600,49592579,1407,1407,1407,1407,0
20240318,152500,49592579,1407,1407,1407,1407,0
20240318,152400,49592579,1407,1407,1407,1407,0
20240318,152300,49592579,1407,1407,1407,1407,0
20240318,152200,49592579,1407,1407,1407,1407,0
20240318,152100,49592579,1407,1407,1407,1407,0
20240318,152000,49592579,1407,1407,1407,1407,0
20240318,151900,49592579,1407,1407,1407,1407,1
20240318,151800,49591172,1403,1403,1403,1403,0
20240318,151700,49591172,1403,1403,1403,1403,0
20240318,151600,49591172,1403,1403,1403,1403,400
20240318,151500,49029972,1403,1403,1403,1403,16
20240318,151400,49007524,1404,1404,1404,1404,0
20240318,151300,49007524,1404,1404,1404,1404,192
20240318,151200,48737956,1404,1404,1404,1404,1
20240318,151100,48736552,1407,1407,1407,1407,0
20240318,151000,48736552,1407,1407,1407,1407,0
20240318,150900,48736552,1407,1407,1407,1407,0
20240318,150800,48736552,1407,1407,1407,1407,0
20240318,150700,48736552,1407,1407,1407,1407,0
20240318,150600,48736552,1407,1404,1407,1404,35
20240318,150500,48687316,1407,1407,1407,1407,0
20240318,150400,48687316,1407,1407,1407,1407,0
20240318,150300,48687316,1407,1407,1407,1407,1
20240318,150200,48685909,1403,1403,1403,1403,0
20240318,150100,48685909,1403,1403,1403,1403,0
20240318,150000,48685909,1403,1403,1403,1403,0
20240318,145900,48685909,1403,1403,1403,1403,0
20240318,145800,48685909,1403,1403,1403,1403,0
20240318,145700,48685909,1403,1403,1403,1403,0
20240318,145600,48685909,1403,1403,1403,1403,0
20240318,145500,48685909,1403,1403,1403,1403,0
20240318,145400,48685909,1403,1403,1403,1403,0
20240318,145300,48685909,1403,1403,1403,1403,0
20240318,145200,48685909,1403,1403,1403,1403,0
20240318,145100,48685909,1403,1403,1403,1403,1
20240318,145000,48684506,1402,1402,1402,1402,0
20240318,144900,48684506,1402,1402,1402,1402,0
20240318,144800,48684506,1402,1402,1402,1402,3
20240318,144700,48680300,1401,1401,1401,1401,0
20240318,144600,48680300,1401,1401,1401,1401,0
20240318,144500,48680300,1401,1407,1407,1401,694
20240318,144400,47708000,1407,1407,1407,1407,1
20240318,144300,47706593,1407,1407,1407,1407,0
20240318,144200,47706593,1407,1407,1407,1407,1
20240318,144100,47705186,1407,1407,1407,1407,1
20240318,144000,47703779,1407,1407,1407,1407,0
20240318,143900,47703779,1407,1407,1407,1407,0
20240318,143800,47703779,1407,1407,1407,1407,0
20240318,143700,47703779,1407,1406,1407,1406,1039
20240318,143600,46241942,1406,1406,1406,1406,5
20240318,143500,46234912,1400,1400,1400,1400,92
20240318,143400,46106112,1407,1408,1408,1400,2052
20240318,143300,43232464,1401,1415,1415,1400,5126
20240318,143200,36005969,1415,1416,1416,1415,91
20240318,143100,35877184,1415,1415,1415,1415,0
20240318,143000,35877184,1415,1415,1415,1415,0
20240318,142900,35877184,1415,1415,1415,1415,0
20240318,142800,35877184,1415,1415,1415,1415,0
20240318,142700,35877184,1415,1415,1415,1415,0
20240318,142600,35877184,1415,1415,1415,1415,0
20240318,142500,35877184,1415,1415,1415,1415,0
20240318,142400,35877184,1415,1415,1415,1415,0
20240318,142300,35877184,1415,1415,1415,1415,0
20240318,142200,35877184,1415,1415,1415,1415,0
20240318,142100,35877184,1415,1415,1415,1415,0
20240318,142000,35877184,1415,1415,1415,1415,0
20240318,141900,35877184,1415,1415,1415,1415,0
20240318,141800,35877184,1415,1415,1415,1415,0
20240318,141700,35877184,1415,1415,1415,1415,0
20240318,141600,35877184,1415,1415,1415,1415,0
20240318,141500,35877184,1415,1415,1415,1415,92
20240318,141400,35747004,1419,1419,1419,1419,0
20240318,141300,35747004,1419,1419,1419,1419,0
20240318,141200,35747004,1419,1419,1419,1419,0
20240318,141100,35747004,1419,1419,1419,1419,0
20240318,141000,35747004,1419,1419,1419,1419,0
20240318,140900,35747004,1419,1419,1419,1419,5
20240318,140800,35739909,1415,1415,1415,1415,0
20240318,140700,35739909,1415,1415,1415,1415,0
20240318,140600,35739909,1415,1415,1415,1415,0
20240318,140500,35739909,1415,1415,1415,1415,0
20240318,140400,35739909,1415,1415,1415,1415,0
20240318,140300,35739909,1415,1415,1415,1415,0
20240318,140200,35739909,1415,1418,1418,1415,2196
20240318,140100,32629604,1418,1418,1418,1418,0
20240318,140000,32629604,1418,1418,1418,1418,0
20240318,135900,32629604,1418,1418,1418,1418,0
20240318,135800,32629604,1418,1418,1418,1418,0
20240318,135700,32629604,1418,1418,1418,1418,0
20240318,135600,32629604,1418,1418,1418,1418,0
20240318,135500,32629604,1418,1418,1418,1418,92
20240318,135400,32499148,1420,1420,1420,1420,0
20240318,135300,32499148,1420,1420,1420,1420,0
20240318,135200,32499148,1420,1420,1420,1420,0
20240318,135100,32499148,1420,1420,1420,1420,0
20240318,135000,32499148,1420,1420,1420,1420,0
20240318,134900,32499148,1420,1420,1420,1420,30
20240318,134800,32456548,1418,1418,1418,1418,0
20240318,134700,32456548,1418,1418,1418,1418,0
20240318,134600,32456548,1418,1418,1418,1418,0
20240318,134500,32456548,1418,1418,1418,1418,0
20240318,134400,32456548,1418,1418,1418,1418,865
20240318,134300,31229978,1418,1418,1418,1418,33
20240318,134200,31183184,1418,1418,1418,1418,4
20240318,134100,31177512,1418,1418,1418,1418,0
20240318,134000,31177512,1418,1417,1418,1417,9
20240318,133900,31164751,1418,1418,1418,1418,5
20240318,133800,31157661,1418,1418,1418,1418,0
20240318,133700,31157661,1418,1418,1418,1418,0
20240318,133600,31157661,1418,1418,1418,1418,0
20240318,133500,31157661,1418,1418,1420,1418,192
20240318,133400,30885385,1420,1420,1420,1420,1375
20240318,133300,28932885,1420,1420,1420,1420,0
20240318,133200,28932885,1420,1420,1420,1420,0
20240318,133100,28932885,1420,1420,1420,1420,0
20240318,133000,28932885,1420,1420,1420,1420,0
20240318,132900,28932885,1420,1420,1420,1420,0
20240318,132800,28932885,1420,1420,1420,1420,0
20240318,132700,28932885,1420,1420,1420,1420,0
20240318,132600,28932885,1420,1420,1420,1420,0
20240318,132500,28932885,1420,1420,1420,1420,0
20240318,132400,28932885,1420,1420,1420,1420,0
20240318,132300,28932885,1420,1420,1420,1420,0
20240318,132200,28932885,1420,1420,1420,1420,0
20240318,132100,28932885,1420,1420,1420,1420,0
20240318,132000,28932885,1420,1420,1420,1420,0
20240318,131900,28932885,1420,1420,1420,1420,0
20240318,131800,28932885,1420,1420,1420,1420,0
20240318,131700,28932885,1420,1420,1420,1420,1
20240318,131600,28931465,1418,1418,1418,1418,0
20240318,131500,28931465,1418,1418,1418,1418,92
20240318,131400,28801009,1419,1419,1419,1419,0
20240318,131300,28801009,1419,1419,1419,1419,0
20240318,131200,28801009,1419,1419,1419,1419,0
20240318,131100,28801009,1419,1419,1419,1419,0
20240318,131000,28801009,1419,1419,1419,1419,0
20240318,130900,28801009,1419,1419,1419,1419,0
20240318,130800,28801009,1419,1419,1419,1419,0
20240318,130700,28801009,1419,1419,1419,1419,0
20240318,130600,28801009,1419,1419,1419,1419,0
20240318,130500,28801009,1419,1419,1419,1419,140
20240318,130400,28602349,1419,1420,1420,1419,19
20240318,130300,28575372,1420,1420,1420,1420,330
20240318,130200,28106772,1420,1420,1420,1420,0
20240318,130100,28106772,1420,1420,1420,1420,2
20240318,130000,28103932,1420,1420,1420,1420,0
20240318,125900,28103932,1420,1420,1420,1420,0
20240318,125800,28103932,1420,1420,1420,1420,3
20240318,125700,28099672,1420,1420,1420,1420,0
20240318,125600,28099672,1420,1420,1420,1420,0
20240318,125500,28099672,1420,1420,1420,1420,92
20240318,125400,27969032,1420,1420,1420,1420,53
20240318,125300,27893772,1422,1422,1422,1422,11
20240318,125200,27878130,1421,1421,1421,1421,18
20240318,125100,27852552,1421,1421,1421,1421,3
20240318,125000,27848289,1421,1421,1421,1421,0
20240318,124900,27848289,1421,1421,1421,1421,0
20240318,124800,27848289,1421,1421,1421,1421,0
20240318,124700,27848289,1421,1421,1421,1421,0
20240318,124600,27848289,1421,1421,1421,1421,1
20240318,124500,27846868,1422,1423,1423,1422,3
20240318,124400,27842601,1419,1419,1419,1419,0
20240318,124300,27842601,1419,1419,1419,1419,5
20240318,124200,27835506,1419,1419,1419,1419,0
20240318,124100,27835506,1419,1419,1419,1419,0
20240318,124000,27835506,1419,1419,1419,1419,49
20240318,123900,27765975,1419,1419,1419,1419,0
20240318,123800,27765975,1419,1419,1419,1419,7
20240318,123700,27756042,1419,1419,1419,1419,0
20240318,123600,27756042,1419,1419,1419,1419,0
20240318,123500,27756042,1419,1419,1419,1419,32
20240318,123400,27710634,1419,1419,1419,1419,0
20240318,123300,27710634,1419,1419,1419,1419,0
20240318,123200,27710634,1419,1419,1419,1419,0
20240318,123100,27710634,1419,1419,1419,1419,0
20240318,123000,27710634,1419,1419,1419,1419,0
20240318,122900,27710634,1419,1419,1419,1419,0
20240318,122800,27710634,1419,1419,1419,1419,0
20240318,122700,27710634,1419,1419,1419,1419,0
20240318,122600,27710634,1419,1419,1419,1419,0
20240318,122500,27710634,1419,1419,1419,1419,0
20240318,122400,27710634,1419,1419,1419,1419,0
20240318,122300,27710634,1419,1419,1419,1419,0
20240318,122200,27710634,1419,1419,1419,1419,0
20240318,122100,27710634,1419,1419,1419,1419,0
20240318,122000,27710634,1419,1419,1419,1419,0
20240318,121900,27710634,1419,1419,1419,1419,0
20240318,121800,27710634,1419,1419,1419,1419,0
20240318,121700,27710634,1419,1419,1419,1419,0
20240318,121600,27710634,1419,1419,1419,1419,0
20240318,121500,27710634,1419,1419,1419,1419,93
20240318,121400,27578667,1423,1423,1423,1423,0
20240318,121300,27578667,1423,1423,1423,1423,0
20240318,121200,27578667,1423,1423,1423,1423,0
20240318,121100,27578667,1423,1423,1423,1423,515
20240318,121000,26845822,1423,1423,1423,1423,4
20240318,120900,26840130,1423,1423,1423,1423,0
20240318,120800,26840130,1423,1423,1423,1423,0
20240318,120700,26840130,1423,1423,1423,1423,69
20240318,120600,26741943,1423,1420,1423,1420,11
20240318,120500,26726320,1418,1418,1418,1418,0
20240318,120400,26726320,1418,1418,1418,1418,0
20240318,120300,26726320,1418,1418,1418,1418,0
20240318,120200,26726320,1418,1418,1418,1418,0
20240318,120100,26726320,1418,1418,1418,1418,0
20240318,120000,26726320,1418,1418,1418,1418,0
20240318,115900,26726320,1418,1418,1418,1418,0
20240318,115800,26726320,1418,1418,1418,1418,0
20240318,115700,26726320,1418,1418,1418,1418,0
20240318,115600,26726320,1418,1418,1418,1418,0
20240318,115500,26726320,1418,1418,1418,1418,93
20240318,115400,26594446,1418,1418,1418,1418,0
20240318,115300,26594446,1418,1418,1418,1418,0
20240318,115200,26594446,1418,1418,1418,1418,0
20240318,115100,26594446,1418,1418,1418,1418,0
20240318,115000,26594446,1418,1418,1418,1418,0
20240318,114900,26594446,1418,1418,1418,1418,55
20240318,114800,26516456,1418,1418,1418,1418,0
20240318,114700,26516456,1418,1418,1418,1418,0
20240318,114600,26516456,1418,1418,1418,1418,0
20240318,114500,26516456,1418,1418,1418,1418,0
20240318,114400,26516456,1418,1418,1418,1418,7
20240318,114300,26506530,1418,1418,1418,1418,0
20240318,114200,26506530,1418,1418,1418,1418,0
20240318,114100,26506530,1418,1418,1418,1418,8
20240318,114000,26495186,1417,1417,1417,1417,0
20240318,113900,26495186,1417,1417,1417,1417,74
20240318,113800,26390328,1418,1418,1418,1418,1
20240318,113700,26388910,1418,1418,1418,1418,5
20240318,113600,26381820,1418,1418,1418,1418,9
20240318,113500,26369058,1418,1418,1418,1418,8
20240318,113400,26357714,1418,1418,1418,1418,0
20240318,113300,26357714,1418,1418,1418,1418,0
20240318,113200,26357714,1418,1418,1418,1418,0
20240318,113100,26357714,1418,1418,1418,1418,0
20240318,113000,26357714,1418,1418,1418,1418,0
20240318,112900,26357714,1418,1418,1418,1418,0
20240318,112800,26357714,1418,1418,1418,1418,0
20240318,112700,26357714,1418,1418,1418,1418,0
20240318,112600,26357714,1418,1418,1418,1418,0
20240318,112500,26357714,1418,1418,1418,1418,0
20240318,112400,26357714,1418,1418,1418,1418,1
20240318,112300,26356296,1417,1417,1417,1417,0
20240318,112200,26356296,1417,1417,1417,1417,0
20240318,112100,26356296,1417,1417,1417,1417,0
20240318,112000,26356296,1417,1417,1417,1417,0
20240318,111900,26356296,1417,1422,1422,1417,2459
20240318,111800,22867086,1422,1422,1422,1422,4
20240318,111700,22861398,1422,1422,1422,1422,4
20240318,111600,22855710,1423,1422,1423,1422,20
20240318,111500,22827251,1420,1422,1422,1420,895
20240318,111400,21555462,1422,1422,1422,1422,0
20240318,111300,21555462,1422,1422,1422,1422,4
20240318,111200,21549774,1422,1422,1422,1422,0
20240318,111100,21549774,1422,1422,1422,1422,0
20240318,111000,21549774,1422,1422,1422,1422,0
20240318,110900,21549774,1422,1422,1422,1422,1
20240318,110800,21548352,1422,1422,1422,1422,0
20240318,110700,21548352,1422,1422,1422,1422,1
20240318,110600,21546930,1422,1422,1422,1422,0
20240318,110500,21546930,1422,1422,1422,1422,0
20240318,110400,21546930,1422,1422,1422,1422,4
20240318,110300,21541242,1422,1422,1422,1422,0
20240318,110200,21541242,1422,1422,1422,1422,0
20240318,110100,21541242,1422,1422,1422,1422,7
20240318,110000,21531288,1422,1422,1422,1422,5
20240318,105900,21524178,1422,1422,1422,1422,5
20240318,105800,21517068,1422,1423,1423,1422,61
20240318,105700,21430270,1423,1423,1423,1423,5
20240318,105600,21423155,1423,1422,1423,1422,96
20240318,105500,21286552,1422,1423,1423,1422,84
20240318,105400,21167102,1423,1423,1423,1423,0
20240318,105300,21167102,1423,1423,1423,1423,1
20240318,105200,21165679,1422,1422,1422,1422,0
20240318,105100,21165679,1422,1422,1422,1422,0
20240318,105000,21165679,1422,1423,1423,1422,121
20240318,104900,20993616,1423,1423,1423,1423,3
20240318,104800,20989347,1423,1423,1423,1423,5
20240318,104700,20982232,1423,1425,1425,1423,199
20240318,104600,20698860,1426,1426,1426,1426,5
20240318,104500,20691730,1425,1425,1425,1425,0
20240318,104400,20691730,1425,1425,1425,1425,3
20240318,104300,20687455,1426,1426,1426,1426,0
20240318,104200,20687455,1426,1426,1426,1426,0
20240318,104100,20687455,1426,1426,1426,1426,0
20240318,104000,20687455,1426,1426,1426,1426,0
20240318,103900,20687455,1426,1426,1426,1426,0
20240318,103800,20687455,1426,1426,1426,1426,1
20240318,103700,20686029,1425,1425,1425,1425,0
20240318,103600,20686029,1425,1425,1425,1425,0
20240318,103500,20686029,1425,1425,1425,1425,244
20240318,103400,20338329,1425,1425,1425,1425,5
20240318,103300,20331204,1426,1426,1426,1426,18
20240318,103200,20305536,1426,1426,1426,1426,6
20240318,103100,20296980,1426,1426,1426,1426,306
20240318,103000,19860624,1426,1426,1426,1426,8
20240318,102900,19849216,1426,1426,1426,1426,6
20240318,102800,19840660,1426,1427,1427,1426,101
20240318,102700,19696539,1427,1427,1427,1427,0
20240318,102600,19696539,1427,1427,1427,1427,0
20240318,102500,19696539,1427,1427,1427,1427,34
20240318,102400,19648021,1430,1430,1430,1430,0
20240318,102300,19648021,1430,1430,1430,1430,0
20240318,102200,19648021,1430,1430,1430,1430,0
20240318,102100,19648021,1430,1430,1430,1430,0
20240318,102000,19648021,1430,1430,1430,1430,0
20240318,101900,19648021,1430,1430,1430,1430,2
20240318,101800,19645161,1429,1429,1429,1429,5
20240318,101700,19638016,1429,1429,1429,1429,1
20240318,101600,19636587,1426,1426,1426,1426,0
20240318,101500,19636587,1426,1426,1426,1426,93
20240318,101400,19503969,1426,1426,1426,1426,0
20240318,101300,19503969,1426,1426,1426,1426,0
20240318,101200,19503969,1426,1426,1426,1426,0
20240318,101100,19503969,1426,1426,1426,1426,7
20240318,101000,19493987,1426,1426,1426,1426,0
20240318,100900,19493987,1426,1426,1426,1426,0
20240318,100800,19493987,1426,1426,1426,1426,0
20240318,100700,19493987,1426,1426,1426,1426,0
20240318,100600,19493987,1426,1426,1426,1426,63
20240318,100500,19404149,1429,1429,1429,1429,0
20240318,100400,19404149,1429,1429,1429,1429,0
20240318,100300,19404149,1429,1429,1429,1429,0
20240318,100200,19404149,1429,1429,1429,1429,6
20240318,100100,19395575,1426,1426,1426,1426,117
20240318,100000,19228733,1426,1426,1426,1426,0
20240318,095900,19228733,1426,1426,1426,1426,59
20240318,095800,19144599,1426,1426,1426,1426,0
20240318,095700,19144599,1426,1426,1426,1426,0
20240318,095600,19144599,1426,1426,1426,1426,0
20240318,095500,19144599,1426,1426,1426,1426,93
20240318,095400,19011981,1426,1426,1426,1426,0
20240318,095300,19011981,1426,1426,1426,1426,0
20240318,095200,19011981,1426,1429,1429,1426,5000
20240318,095100,11878566,1429,1429,1429,1429,0
20240318,095000,11878566,1429,1429,1429,1429,0
20240318,094900,11878566,1429,1429,1429,1429,0
20240318,094800,11878566,1429,1429,1429,1429,0
20240318,094700,11878566,1429,1429,1429,1429,0
20240318,094600,11878566,1429,1429,1429,1429,4
20240318,094500,11872850,1429,1429,1429,1429,0
20240318,094400,11872850,1429,1429,1429,1429,0
20240318,094300,11872850,1429,1429,1429,1429,0
20240318,094200,11872850,1429,1429,1429,1429,99
20240318,094100,11731379,1429,1429,1429,1429,1
20240318,094000,11729950,1429,1429,1429,1429,4
20240318,093900,11724234,1429,1429,1429,1429,0
20240318,093800,11724234,1429,1429,1429,1429,0
20240318,093700,11724234,1429,1429,1429,1429,2
20240318,093600,11721376,1429,1429,1429,1429,1
20240318,093500,11719947,1429,1429,1429,1429,31
20240318,093400,11675648,1429,1429,1429,1429,0
20240318,093300,11675648,1429,1429,1429,1429,0
20240318,093200,11675648,1429,1429,1429,1429,0
20240318,093100,11675648,1429,1429,1429,1429,0
20240318,093000,11675648,1429,1430,1430,1429,400
20240318,092900,11103723,1431,1431,1431,1431,211
20240318,092800,10801782,1431,1431,1431,1431,0
20240318,092700,10801782,1431,1431,1431,1431,0
20240318,092600,10801782,1431,1431,1431,1431,0
20240318,092500,10801782,1431,1431,1431,1431,0
20240318,092400,10801782,1431,1431,1431,1431,0
20240318,092300,10801782,1431,1431,1431,1431,0
20240318,092200,10801782,1431,1431,1431,1431,1
20240318,092100,10800351,1436,1436,1436,1436,0
20240318,092000,10800351,1436,1436,1436,1436,0
20240318,091900,10800351,1436,1436,1436,1436,0
20240318,091800,10800351,1436,1436,1436,1436,0
20240318,091700,10800351,1436,1436,1436,1436,0
20240318,091600,10800351,1436,1436,1436,1436,1
20240318,091500,10798915,1430,1430,1430,1430,93
20240318,091400,10665925,1429,1429,1429,1429,0
20240318,091300,10665925,1429,1429,1429,1429,26
20240318,091200,10628771,1436,1436,1436,1436,0
20240318,091100,10628771,1436,1436,1436,1436,0
20240318,091000,10628771,1436,1436,1436,1436,0
20240318,090900,10628771,1436,1436,1436,1436,17
20240318,090800,10604359,1429,1429,1429,1429,0
20240318,090700,10604359,1429,1430,1430,1429,962
20240318,090600,9229650,1435,1440,1440,1428,591
20240318,090500,8385027,1441,1440,1441,1440,13
20240318,090400,8366304,1440,1440,1440,1440,141
20240318,090300,8163264,1440,1440,1440,1440,1
20240318,090200,8161824,1440,1440,1440,1440,1
20240318,090100,8160384,1440,1425,1440,1425,2376
20240318,090000,4757136,1426,1426,1426,1426,3279