KissMeData/424760/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,212800,20421409,1507,1507,1507,1507,68
20240318,212700,20421409,1507,1507,1507,1507,0
20240318,212600,20421409,1507,1507,1507,1507,0
20240318,212500,20421409,1507,1507,1507,1507,0
20240318,212400,20421409,1507,1507,1507,1507,0
20240318,212300,20421409,1507,1507,1507,1507,0
20240318,212200,20421409,1507,1507,1507,1507,0
20240318,212100,20421409,1507,1507,1507,1507,0
20240318,212000,20421409,1507,1507,1507,1507,0
20240318,211900,20421409,1507,1507,1507,1507,0
20240318,211800,20421409,1507,1507,1507,1507,0
20240318,211700,20421409,1507,1507,1507,1507,0
20240318,211600,20421409,1507,1507,1507,1507,0
20240318,211500,20421409,1507,1507,1507,1507,0
20240318,211400,20421409,1507,1507,1507,1507,0
20240318,211300,20421409,1507,1507,1507,1507,0
20240318,211200,20421409,1507,1507,1507,1507,0
20240318,211100,20421409,1507,1507,1507,1507,0
20240318,211000,20421409,1507,1507,1507,1507,0
20240318,210900,20421409,1507,1507,1507,1507,0
20240318,210800,20421409,1507,1507,1507,1507,0
20240318,210700,20421409,1507,1507,1507,1507,0
20240318,210600,20421409,1507,1507,1507,1507,0
20240318,210500,20421409,1507,1507,1507,1507,0
20240318,210400,20421409,1507,1507,1507,1507,0
20240318,210300,20421409,1507,1507,1507,1507,0
20240318,210200,20421409,1507,1507,1507,1507,0
20240318,210100,20421409,1507,1507,1507,1507,0
20240318,210000,20421409,1507,1507,1507,1507,0
20240318,205900,20421409,1507,1507,1507,1507,0
20240318,205800,20421409,1507,1507,1507,1507,68
20240318,205700,20421409,1507,1507,1507,1507,0
20240318,205600,20421409,1507,1507,1507,1507,0
20240318,205500,20421409,1507,1507,1507,1507,0
20240318,205400,20421409,1507,1507,1507,1507,0
20240318,205300,20421409,1507,1507,1507,1507,0
20240318,205200,20421409,1507,1507,1507,1507,0
20240318,205100,20421409,1507,1507,1507,1507,0
20240318,205000,20421409,1507,1507,1507,1507,0
20240318,204900,20421409,1507,1507,1507,1507,0
20240318,204800,20421409,1507,1507,1507,1507,0
20240318,204700,20421409,1507,1507,1507,1507,0
20240318,204600,20421409,1507,1507,1507,1507,0
20240318,204500,20421409,1507,1507,1507,1507,0
20240318,204400,20421409,1507,1507,1507,1507,0
20240318,204300,20421409,1507,1507,1507,1507,0
20240318,204200,20421409,1507,1507,1507,1507,0
20240318,204100,20421409,1507,1507,1507,1507,0
20240318,204000,20421409,1507,1507,1507,1507,0
20240318,203900,20421409,1507,1507,1507,1507,0
20240318,203800,20421409,1507,1507,1507,1507,0
20240318,203700,20421409,1507,1507,1507,1507,0
20240318,203600,20421409,1507,1507,1507,1507,0
20240318,203500,20421409,1507,1507,1507,1507,0
20240318,203400,20421409,1507,1507,1507,1507,0
20240318,203300,20421409,1507,1507,1507,1507,0
20240318,203200,20421409,1507,1507,1507,1507,0
20240318,203100,20421409,1507,1507,1507,1507,0
20240318,203000,20421409,1507,1507,1507,1507,0
20240318,202900,20421409,1507,1507,1507,1507,0
20240318,202800,20421409,1507,1507,1507,1507,68
20240318,202700,20421409,1507,1507,1507,1507,0
20240318,202600,20421409,1507,1507,1507,1507,0
20240318,202500,20421409,1507,1507,1507,1507,0
20240318,202400,20421409,1507,1507,1507,1507,0
20240318,202300,20421409,1507,1507,1507,1507,0
20240318,202200,20421409,1507,1507,1507,1507,0
20240318,202100,20421409,1507,1507,1507,1507,0
20240318,202000,20421409,1507,1507,1507,1507,0
20240318,201900,20421409,1507,1507,1507,1507,0
20240318,201800,20421409,1507,1507,1507,1507,0
20240318,201700,20421409,1507,1507,1507,1507,0
20240318,201600,20421409,1507,1507,1507,1507,0
20240318,201500,20421409,1507,1507,1507,1507,0
20240318,201400,20421409,1507,1507,1507,1507,0
20240318,201300,20421409,1507,1507,1507,1507,0
20240318,201200,20421409,1507,1507,1507,1507,0
20240318,201100,20421409,1507,1507,1507,1507,0
20240318,201000,20421409,1507,1507,1507,1507,0
20240318,200900,20421409,1507,1507,1507,1507,0
20240318,200800,20421409,1507,1507,1507,1507,0
20240318,200700,20421409,1507,1507,1507,1507,0
20240318,200600,20421409,1507,1507,1507,1507,0
20240318,200500,20421409,1507,1507,1507,1507,0
20240318,200400,20421409,1507,1507,1507,1507,0
20240318,200300,20421409,1507,1507,1507,1507,0
20240318,200200,20421409,1507,1507,1507,1507,0
20240318,200100,20421409,1507,1507,1507,1507,0
20240318,200000,20421409,1507,1507,1507,1507,0
20240318,195900,20421409,1507,1507,1507,1507,0
20240318,195800,20421409,1507,1507,1507,1507,68
20240318,195700,20421409,1507,1507,1507,1507,0
20240318,195600,20421409,1507,1507,1507,1507,0
20240318,195500,20421409,1507,1507,1507,1507,0
20240318,195400,20421409,1507,1507,1507,1507,0
20240318,195300,20421409,1507,1507,1507,1507,0
20240318,195200,20421409,1507,1507,1507,1507,0
20240318,195100,20421409,1507,1507,1507,1507,0
20240318,195000,20421409,1507,1507,1507,1507,0
20240318,194900,20421409,1507,1507,1507,1507,0
20240318,194800,20421409,1507,1507,1507,1507,0
20240318,194700,20421409,1507,1507,1507,1507,0
20240318,194600,20421409,1507,1507,1507,1507,0
20240318,194500,20421409,1507,1507,1507,1507,0
20240318,194400,20421409,1507,1507,1507,1507,0
20240318,194300,20421409,1507,1507,1507,1507,0
20240318,194200,20421409,1507,1507,1507,1507,0
20240318,194100,20421409,1507,1507,1507,1507,0
20240318,194000,20421409,1507,1507,1507,1507,0
20240318,193900,20421409,1507,1507,1507,1507,0
20240318,193800,20421409,1507,1507,1507,1507,0
20240318,193700,20421409,1507,1507,1507,1507,0
20240318,193600,20421409,1507,1507,1507,1507,0
20240318,193500,20421409,1507,1507,1507,1507,0
20240318,193400,20421409,1507,1507,1507,1507,0
20240318,193300,20421409,1507,1507,1507,1507,0
20240318,193200,20421409,1507,1507,1507,1507,0
20240318,193100,20421409,1507,1507,1507,1507,0
20240318,193000,20421409,1507,1507,1507,1507,0
20240318,192900,20421409,1507,1507,1507,1507,0
20240318,192800,20421409,1507,1507,1507,1507,68
20240318,192700,20421409,1507,1507,1507,1507,0
20240318,192600,20421409,1507,1507,1507,1507,0
20240318,192500,20421409,1507,1507,1507,1507,0
20240318,192400,20421409,1507,1507,1507,1507,0
20240318,192300,20421409,1507,1507,1507,1507,0
20240318,192200,20421409,1507,1507,1507,1507,0
20240318,192100,20421409,1507,1507,1507,1507,0
20240318,192000,20421409,1507,1507,1507,1507,0
20240318,191900,20421409,1507,1507,1507,1507,0
20240318,191800,20421409,1507,1507,1507,1507,0
20240318,191700,20421409,1507,1507,1507,1507,0
20240318,191600,20421409,1507,1507,1507,1507,0
20240318,191500,20421409,1507,1507,1507,1507,0
20240318,191400,20421409,1507,1507,1507,1507,0
20240318,191300,20421409,1507,1507,1507,1507,0
20240318,191200,20421409,1507,1507,1507,1507,0
20240318,191100,20421409,1507,1507,1507,1507,0
20240318,191000,20421409,1507,1507,1507,1507,0
20240318,190900,20421409,1507,1507,1507,1507,0
20240318,190800,20421409,1507,1507,1507,1507,0
20240318,190700,20421409,1507,1507,1507,1507,0
20240318,190600,20421409,1507,1507,1507,1507,0
20240318,190500,20421409,1507,1507,1507,1507,0
20240318,190400,20421409,1507,1507,1507,1507,0
20240318,190300,20421409,1507,1507,1507,1507,0
20240318,190200,20421409,1507,1507,1507,1507,0
20240318,190100,20421409,1507,1507,1507,1507,0
20240318,190000,20421409,1507,1507,1507,1507,0
20240318,185900,20421409,1507,1507,1507,1507,0
20240318,185800,20421409,1507,1507,1507,1507,68
20240318,185700,20421409,1507,1507,1507,1507,0
20240318,185600,20421409,1507,1507,1507,1507,0
20240318,185500,20421409,1507,1507,1507,1507,0
20240318,185400,20421409,1507,1507,1507,1507,0
20240318,185300,20421409,1507,1507,1507,1507,0
20240318,185200,20421409,1507,1507,1507,1507,0
20240318,185100,20421409,1507,1507,1507,1507,0
20240318,185000,20421409,1507,1507,1507,1507,0
20240318,184900,20421409,1507,1507,1507,1507,0
20240318,184800,20421409,1507,1507,1507,1507,0
20240318,184700,20421409,1507,1507,1507,1507,0
20240318,184600,20421409,1507,1507,1507,1507,0
20240318,184500,20421409,1507,1507,1507,1507,0
20240318,184400,20421409,1507,1507,1507,1507,0
20240318,184300,20421409,1507,1507,1507,1507,0
20240318,184200,20421409,1507,1507,1507,1507,0
20240318,184100,20421409,1507,1507,1507,1507,0
20240318,184000,20421409,1507,1507,1507,1507,0
20240318,183900,20421409,1507,1507,1507,1507,0
20240318,183800,20421409,1507,1507,1507,1507,0
20240318,183700,20421409,1507,1507,1507,1507,0
20240318,183600,20421409,1507,1507,1507,1507,0
20240318,183500,20421409,1507,1507,1507,1507,0
20240318,183400,20421409,1507,1507,1507,1507,0
20240318,183300,20421409,1507,1507,1507,1507,0
20240318,183200,20421409,1507,1507,1507,1507,0
20240318,183100,20421409,1507,1507,1507,1507,0
20240318,183000,20421409,1507,1507,1507,1507,0
20240318,182900,20421409,1507,1507,1507,1507,0
20240318,182800,20421409,1507,1507,1507,1507,68
20240318,182700,20421409,1507,1507,1507,1507,0
20240318,182600,20421409,1507,1507,1507,1507,0
20240318,182500,20421409,1507,1507,1507,1507,0
20240318,182400,20421409,1507,1507,1507,1507,0
20240318,182300,20421409,1507,1507,1507,1507,0
20240318,182200,20421409,1507,1507,1507,1507,0
20240318,182100,20421409,1507,1507,1507,1507,0
20240318,182000,20421409,1507,1507,1507,1507,0
20240318,181900,20421409,1507,1507,1507,1507,0
20240318,181800,20421409,1507,1507,1507,1507,0
20240318,181700,20421409,1507,1507,1507,1507,0
20240318,181600,20421409,1507,1507,1507,1507,0
20240318,181500,20421409,1507,1507,1507,1507,0
20240318,181400,20421409,1507,1507,1507,1507,0
20240318,181300,20421409,1507,1507,1507,1507,0
20240318,181200,20421409,1507,1507,1507,1507,0
20240318,181100,20421409,1507,1507,1507,1507,0
20240318,181000,20421409,1507,1507,1507,1507,0
20240318,180900,20421409,1507,1507,1507,1507,0
20240318,180800,20421409,1507,1507,1507,1507,0
20240318,180700,20421409,1507,1507,1507,1507,0
20240318,180600,20421409,1507,1507,1507,1507,0
20240318,180500,20421409,1507,1507,1507,1507,0
20240318,180400,20421409,1507,1507,1507,1507,0
20240318,180300,20421409,1507,1507,1507,1507,0
20240318,180200,20421409,1507,1507,1507,1507,0
20240318,180100,20421409,1507,1507,1507,1507,0
20240318,180000,20421409,1507,1507,1507,1507,0
20240318,175900,20421409,1507,1507,1507,1507,0
20240318,175800,20421409,1507,1507,1507,1507,68
20240318,175700,20421409,1507,1507,1507,1507,0
20240318,175600,20421409,1507,1507,1507,1507,0
20240318,175500,20421409,1507,1507,1507,1507,0
20240318,175400,20421409,1507,1507,1507,1507,0
20240318,175300,20421409,1507,1507,1507,1507,0
20240318,175200,20421409,1507,1507,1507,1507,0
20240318,175100,20421409,1507,1507,1507,1507,0
20240318,175000,20421409,1507,1507,1507,1507,0
20240318,174900,20421409,1507,1507,1507,1507,0
20240318,174800,20421409,1507,1507,1507,1507,0
20240318,174700,20421409,1507,1507,1507,1507,0
20240318,174600,20421409,1507,1507,1507,1507,0
20240318,174500,20421409,1507,1507,1507,1507,0
20240318,174400,20421409,1507,1507,1507,1507,0
20240318,174300,20421409,1507,1507,1507,1507,0
20240318,174200,20421409,1507,1507,1507,1507,0
20240318,174100,20421409,1507,1507,1507,1507,0
20240318,174000,20421409,1507,1507,1507,1507,0
20240318,173900,20421409,1507,1507,1507,1507,0
20240318,173800,20421409,1507,1507,1507,1507,0
20240318,173700,20421409,1507,1507,1507,1507,0
20240318,173600,20421409,1507,1507,1507,1507,0
20240318,173500,20421409,1507,1507,1507,1507,0
20240318,173400,20421409,1507,1507,1507,1507,0
20240318,173300,20421409,1507,1507,1507,1507,0
20240318,173200,20421409,1507,1507,1507,1507,0
20240318,173100,20421409,1507,1507,1507,1507,0
20240318,173000,20421409,1507,1507,1507,1507,0
20240318,172900,20421409,1507,1507,1507,1507,0
20240318,172800,20421409,1507,1507,1507,1507,68
20240318,172700,20421409,1507,1507,1507,1507,0
20240318,172600,20421409,1507,1507,1507,1507,0
20240318,172500,20421409,1507,1507,1507,1507,0
20240318,172400,20421409,1507,1507,1507,1507,0
20240318,172300,20421409,1507,1507,1507,1507,0
20240318,172200,20421409,1507,1507,1507,1507,0
20240318,172100,20421409,1507,1507,1507,1507,0
20240318,172000,20421409,1507,1507,1507,1507,0
20240318,171900,20421409,1507,1507,1507,1507,0
20240318,171800,20421409,1507,1507,1507,1507,0
20240318,171700,20421409,1507,1507,1507,1507,0
20240318,171600,20421409,1507,1507,1507,1507,0
20240318,171500,20421409,1507,1507,1507,1507,0
20240318,171400,20421409,1507,1507,1507,1507,0
20240318,171300,20421409,1507,1507,1507,1507,0
20240318,171200,20421409,1507,1507,1507,1507,0
20240318,171100,20421409,1507,1507,1507,1507,0
20240318,171000,20421409,1507,1507,1507,1507,0
20240318,170900,20421409,1507,1507,1507,1507,0
20240318,170800,20421409,1507,1507,1507,1507,0
20240318,170700,20421409,1507,1507,1507,1507,0
20240318,170600,20421409,1507,1507,1507,1507,0
20240318,170500,20421409,1507,1507,1507,1507,0
20240318,170400,20421409,1507,1507,1507,1507,0
20240318,170300,20421409,1507,1507,1507,1507,0
20240318,170200,20421409,1507,1507,1507,1507,0
20240318,170100,20421409,1507,1507,1507,1507,0
20240318,170000,20421409,1507,1507,1507,1507,0
20240318,165900,20421409,1507,1507,1507,1507,0
20240318,165800,20421409,1507,1507,1507,1507,68
20240318,165700,20421409,1507,1507,1507,1507,0
20240318,165600,20421409,1507,1507,1507,1507,0
20240318,165500,20421409,1507,1507,1507,1507,0
20240318,165400,20421409,1507,1507,1507,1507,0
20240318,165300,20421409,1507,1507,1507,1507,0
20240318,165200,20421409,1507,1507,1507,1507,0
20240318,165100,20421409,1507,1507,1507,1507,0
20240318,165000,20421409,1507,1507,1507,1507,0
20240318,164900,20421409,1507,1507,1507,1507,0
20240318,164800,20421409,1507,1507,1507,1507,0
20240318,164700,20421409,1507,1507,1507,1507,0
20240318,164600,20421409,1507,1507,1507,1507,0
20240318,164500,20421409,1507,1507,1507,1507,0
20240318,164400,20421409,1507,1507,1507,1507,0
20240318,164300,20421409,1507,1507,1507,1507,0
20240318,164200,20421409,1507,1507,1507,1507,0
20240318,164100,20421409,1507,1507,1507,1507,0
20240318,164000,20421409,1507,1507,1507,1507,0
20240318,163900,20421409,1507,1507,1507,1507,0
20240318,163800,20421409,1507,1507,1507,1507,0
20240318,163700,20421409,1507,1507,1507,1507,0
20240318,163600,20421409,1507,1507,1507,1507,0
20240318,163500,20421409,1507,1507,1507,1507,0
20240318,163400,20421409,1507,1507,1507,1507,0
20240318,163300,20421409,1507,1507,1507,1507,0
20240318,163200,20421409,1507,1507,1507,1507,0
20240318,163100,20421409,1507,1507,1507,1507,0
20240318,163000,20421409,1507,1507,1507,1507,0
20240318,162900,20421409,1507,1507,1507,1507,0
20240318,162800,20421409,1507,1507,1507,1507,68
20240318,162700,20421409,1507,1507,1507,1507,0
20240318,162600,20421409,1507,1507,1507,1507,0
20240318,162500,20421409,1507,1507,1507,1507,0
20240318,162400,20421409,1507,1507,1507,1507,0
20240318,162300,20421409,1507,1507,1507,1507,0
20240318,162200,20421409,1507,1507,1507,1507,0
20240318,162100,20421409,1507,1507,1507,1507,0
20240318,162000,20421409,1507,1507,1507,1507,0
20240318,161900,20421409,1507,1507,1507,1507,0
20240318,161800,20421409,1507,1507,1507,1507,0
20240318,161700,20421409,1507,1507,1507,1507,0
20240318,161600,20421409,1507,1507,1507,1507,0
20240318,161500,20421409,1507,1507,1507,1507,0
20240318,161400,20421409,1507,1507,1507,1507,0
20240318,161300,20421409,1507,1507,1507,1507,0
20240318,161200,20421409,1507,1507,1507,1507,0
20240318,161100,20421409,1507,1507,1507,1507,0
20240318,161000,20421409,1507,1507,1507,1507,0
20240318,160900,20421409,1507,1507,1507,1507,0
20240318,160800,20421409,1507,1507,1507,1507,0
20240318,160700,20421409,1507,1507,1507,1507,0
20240318,160600,20421409,1507,1507,1507,1507,0
20240318,160500,20421409,1507,1507,1507,1507,0
20240318,160400,20421409,1507,1507,1507,1507,0
20240318,160300,20421409,1507,1507,1507,1507,0
20240318,160200,20421409,1507,1507,1507,1507,0
20240318,160100,20421409,1507,1507,1507,1507,0
20240318,160000,20421409,1507,1507,1507,1507,0
20240318,155900,20421409,1507,1507,1507,1507,0
20240318,155800,20421409,1507,1507,1507,1507,68
20240318,155700,20421409,1507,1507,1507,1507,0
20240318,155600,20421409,1507,1507,1507,1507,0
20240318,155500,20421409,1507,1507,1507,1507,0
20240318,155400,20421409,1507,1507,1507,1507,0
20240318,155300,20421409,1507,1507,1507,1507,0
20240318,155200,20421409,1507,1507,1507,1507,0
20240318,155100,20421409,1507,1507,1507,1507,0
20240318,155000,20421409,1507,1507,1507,1507,0
20240318,154900,20421409,1507,1507,1507,1507,0
20240318,154800,20421409,1507,1507,1507,1507,0
20240318,154700,20421409,1507,1507,1507,1507,0
20240318,154600,20421409,1507,1507,1507,1507,0
20240318,154500,20421409,1507,1507,1507,1507,0
20240318,154400,20421409,1507,1507,1507,1507,0
20240318,154300,20421409,1507,1507,1507,1507,0
20240318,154200,20421409,1507,1507,1507,1507,0
20240318,154100,20421409,1507,1507,1507,1507,0
20240318,154000,20421409,1507,1507,1507,1507,0
20240318,153900,20421409,1507,1507,1507,1507,0
20240318,153800,20421409,1507,1507,1507,1507,0
20240318,153700,20421409,1507,1507,1507,1507,0
20240318,153600,20421409,1507,1507,1507,1507,0
20240318,153500,20421409,1507,1507,1507,1507,0
20240318,153400,20421409,1507,1507,1507,1507,0
20240318,153300,20421409,1507,1507,1507,1507,0
20240318,153200,20421409,1507,1507,1507,1507,0
20240318,153100,20421409,1507,1507,1507,1507,0
20240318,153000,20421409,1507,1507,1507,1507,68
20240318,152900,20318933,1507,1507,1507,1507,0
20240318,152800,20318933,1507,1507,1507,1507,0
20240318,152700,20318933,1507,1507,1507,1507,0
20240318,152600,20318933,1507,1507,1507,1507,0
20240318,152500,20318933,1507,1507,1507,1507,0
20240318,152400,20318933,1507,1507,1507,1507,0
20240318,152300,20318933,1507,1507,1507,1507,0
20240318,152200,20318933,1507,1507,1507,1507,0
20240318,152100,20318933,1507,1507,1507,1507,0
20240318,152000,20318933,1507,1507,1507,1507,0
20240318,151900,20318933,1507,1507,1507,1507,0
20240318,151800,20318933,1507,1507,1507,1507,0
20240318,151700,20318933,1507,1507,1507,1507,0
20240318,151600,20318933,1507,1507,1507,1507,0
20240318,151500,20318933,1507,1507,1507,1507,0
20240318,151400,20318933,1507,1495,1507,1495,21
20240318,151300,20287520,1488,1488,1488,1488,0
20240318,151200,20287520,1488,1488,1488,1488,3
20240318,151100,20283056,1489,1489,1489,1489,0
20240318,151000,20283056,1489,1489,1489,1489,0
20240318,150900,20283056,1489,1489,1489,1489,1
20240318,150800,20281567,1494,1494,1494,1494,0
20240318,150700,20281567,1494,1494,1494,1494,0
20240318,150600,20281567,1494,1494,1494,1494,0
20240318,150500,20281567,1494,1494,1494,1494,0
20240318,150400,20281567,1494,1494,1494,1494,0
20240318,150300,20281567,1494,1494,1494,1494,0
20240318,150200,20281567,1494,1494,1494,1494,0
20240318,150100,20281567,1494,1494,1494,1494,0
20240318,150000,20281567,1494,1494,1494,1494,0
20240318,145900,20281567,1494,1494,1494,1494,0
20240318,145800,20281567,1494,1494,1494,1494,0
20240318,145700,20281567,1494,1494,1494,1494,0
20240318,145600,20281567,1494,1494,1494,1494,0
20240318,145500,20281567,1494,1494,1494,1494,0
20240318,145400,20281567,1494,1494,1494,1494,35
20240318,145300,20229277,1494,1494,1494,1494,0
20240318,145200,20229277,1494,1494,1494,1494,1
20240318,145100,20227783,1494,1494,1494,1494,0
20240318,145000,20227783,1494,1494,1494,1494,0
20240318,144900,20227783,1494,1494,1494,1494,1
20240318,144800,20226289,1494,1494,1494,1494,0
20240318,144700,20226289,1494,1494,1494,1494,0
20240318,144600,20226289,1494,1494,1494,1494,1
20240318,144500,20224795,1494,1494,1494,1494,0
20240318,144400,20224795,1494,1494,1494,1494,0
20240318,144300,20224795,1494,1494,1494,1494,1
20240318,144200,20223301,1494,1494,1494,1494,0
20240318,144100,20223301,1494,1494,1494,1494,0
20240318,144000,20223301,1494,1494,1494,1494,1
20240318,143900,20221807,1494,1494,1494,1494,0
20240318,143800,20221807,1494,1494,1494,1494,0
20240318,143700,20221807,1494,1494,1494,1494,0
20240318,143600,20221807,1494,1494,1494,1494,0
20240318,143500,20221807,1494,1494,1494,1494,0
20240318,143400,20221807,1494,1494,1494,1494,0
20240318,143300,20221807,1494,1494,1494,1494,0
20240318,143200,20221807,1494,1494,1494,1494,0
20240318,143100,20221807,1494,1494,1494,1494,0
20240318,143000,20221807,1494,1494,1494,1494,0
20240318,142900,20221807,1494,1494,1494,1494,0
20240318,142800,20221807,1494,1494,1494,1494,0
20240318,142700,20221807,1494,1494,1494,1494,344
20240318,142600,19707871,1486,1486,1486,1486,100
20240318,142500,19559271,1486,1488,1488,1486,300
20240318,142400,19113071,1486,1486,1486,1486,0
20240318,142300,19113071,1486,1486,1486,1486,46
20240318,142200,19044715,1487,1487,1487,1487,0
20240318,142100,19044715,1487,1487,1487,1487,0
20240318,142000,19044715,1487,1487,1487,1487,0
20240318,141900,19044715,1487,1487,1487,1487,0
20240318,141800,19044715,1487,1487,1487,1487,0
20240318,141700,19044715,1487,1487,1487,1487,0
20240318,141600,19044715,1487,1487,1487,1487,0
20240318,141500,19044715,1487,1487,1487,1487,10
20240318,141400,19029845,1494,1494,1494,1494,0
20240318,141300,19029845,1494,1494,1494,1494,0
20240318,141200,19029845,1494,1494,1494,1494,0
20240318,141100,19029845,1494,1494,1494,1494,0
20240318,141000,19029845,1494,1494,1494,1494,0
20240318,140900,19029845,1494,1494,1494,1494,0
20240318,140800,19029845,1494,1494,1494,1494,0
20240318,140700,19029845,1494,1494,1494,1494,0
20240318,140600,19029845,1494,1494,1494,1494,0
20240318,140500,19029845,1494,1494,1494,1494,0
20240318,140400,19029845,1494,1494,1494,1494,30
20240318,140300,18985025,1487,1487,1487,1487,0
20240318,140200,18985025,1487,1487,1487,1487,0
20240318,140100,18985025,1487,1487,1487,1487,0
20240318,140000,18985025,1487,1487,1487,1487,0
20240318,135900,18985025,1487,1487,1487,1487,0
20240318,135800,18985025,1487,1487,1487,1487,0
20240318,135700,18985025,1487,1487,1487,1487,0
20240318,135600,18985025,1487,1487,1487,1487,0
20240318,135500,18985025,1487,1487,1487,1487,0
20240318,135400,18985025,1487,1487,1487,1487,0
20240318,135300,18985025,1487,1487,1487,1487,0
20240318,135200,18985025,1487,1487,1487,1487,0
20240318,135100,18985025,1487,1487,1487,1487,30
20240318,135000,18940415,1488,1488,1488,1488,0
20240318,134900,18940415,1488,1488,1488,1488,5
20240318,134800,18932975,1488,1488,1488,1488,4
20240318,134700,18927023,1489,1488,1489,1488,2
20240318,134600,18924046,1490,1490,1490,1490,0
20240318,134500,18924046,1490,1490,1490,1490,0
20240318,134400,18924046,1490,1490,1490,1490,0
20240318,134300,18924046,1490,1490,1490,1490,0
20240318,134200,18924046,1490,1490,1490,1490,40
20240318,134100,18864446,1495,1495,1495,1495,0
20240318,134000,18864446,1495,1495,1495,1495,0
20240318,133900,18864446,1495,1495,1495,1495,0
20240318,133800,18864446,1495,1495,1495,1495,0
20240318,133700,18864446,1495,1495,1495,1495,0
20240318,133600,18864446,1495,1495,1495,1495,0
20240318,133500,18864446,1495,1495,1495,1495,0
20240318,133400,18864446,1495,1495,1495,1495,0
20240318,133300,18864446,1495,1495,1495,1495,0
20240318,133200,18864446,1495,1495,1495,1495,0
20240318,133100,18864446,1495,1495,1495,1495,0
20240318,133000,18864446,1495,1495,1495,1495,0
20240318,132900,18864446,1495,1495,1495,1495,0
20240318,132800,18864446,1495,1495,1495,1495,0
20240318,132700,18864446,1495,1495,1495,1495,0
20240318,132600,18864446,1495,1495,1495,1495,0
20240318,132500,18864446,1495,1495,1495,1495,0
20240318,132400,18864446,1495,1495,1495,1495,0
20240318,132300,18864446,1495,1495,1495,1495,0
20240318,132200,18864446,1495,1495,1495,1495,0
20240318,132100,18864446,1495,1495,1495,1495,0
20240318,132000,18864446,1495,1495,1495,1495,0
20240318,131900,18864446,1495,1495,1495,1495,0
20240318,131800,18864446,1495,1495,1495,1495,0
20240318,131700,18864446,1495,1495,1495,1495,0
20240318,131600,18864446,1495,1495,1495,1495,0
20240318,131500,18864446,1495,1495,1495,1495,0
20240318,131400,18864446,1495,1495,1495,1495,0
20240318,131300,18864446,1495,1495,1495,1495,0
20240318,131200,18864446,1495,1495,1495,1495,0
20240318,131100,18864446,1495,1495,1495,1495,0
20240318,131000,18864446,1495,1495,1495,1495,0
20240318,130900,18864446,1495,1495,1495,1495,0
20240318,130800,18864446,1495,1495,1495,1495,0
20240318,130700,18864446,1495,1495,1495,1495,0
20240318,130600,18864446,1495,1495,1495,1495,0
20240318,130500,18864446,1495,1495,1495,1495,0
20240318,130400,18864446,1495,1495,1495,1495,0
20240318,130300,18864446,1495,1495,1495,1495,0
20240318,130200,18864446,1495,1495,1495,1495,0
20240318,130100,18864446,1495,1495,1495,1495,0
20240318,130000,18864446,1495,1495,1495,1495,0
20240318,125900,18864446,1495,1495,1495,1495,0
20240318,125800,18864446,1495,1495,1495,1495,0
20240318,125700,18864446,1495,1495,1495,1495,0
20240318,125600,18864446,1495,1495,1495,1495,0
20240318,125500,18864446,1495,1495,1495,1495,39
20240318,125400,18806141,1495,1495,1495,1495,16
20240318,125300,18782221,1495,1495,1495,1495,445
20240318,125200,18116946,1487,1487,1487,1487,0
20240318,125100,18116946,1487,1487,1487,1487,0
20240318,125000,18116946,1487,1487,1487,1487,0
20240318,124900,18116946,1487,1487,1487,1487,0
20240318,124800,18116946,1487,1487,1487,1487,0
20240318,124700,18116946,1487,1487,1487,1487,0
20240318,124600,18116946,1487,1487,1487,1487,0
20240318,124500,18116946,1487,1487,1487,1487,0
20240318,124400,18116946,1487,1487,1487,1487,0
20240318,124300,18116946,1487,1487,1487,1487,0
20240318,124200,18116946,1487,1487,1487,1487,0
20240318,124100,18116946,1487,1487,1487,1487,0
20240318,124000,18116946,1487,1487,1487,1487,156
20240318,123900,17884974,1487,1487,1487,1487,0
20240318,123800,17884974,1487,1487,1487,1487,0
20240318,123700,17884974,1487,1487,1487,1487,0
20240318,123600,17884974,1487,1487,1487,1487,0
20240318,123500,17884974,1487,1487,1487,1487,0
20240318,123400,17884974,1487,1487,1487,1487,0
20240318,123300,17884974,1487,1487,1487,1487,0
20240318,123200,17884974,1487,1487,1487,1487,0
20240318,123100,17884974,1487,1487,1487,1487,0
20240318,123000,17884974,1487,1487,1487,1487,9
20240318,122900,17871591,1487,1487,1487,1487,3
20240318,122800,17867130,1487,1487,1487,1487,235
20240318,122700,17517685,1487,1487,1487,1487,0
20240318,122600,17517685,1487,1487,1487,1487,0
20240318,122500,17517685,1487,1487,1487,1487,0
20240318,122400,17517685,1487,1487,1487,1487,0
20240318,122300,17517685,1487,1487,1487,1487,0
20240318,122200,17517685,1487,1487,1487,1487,0
20240318,122100,17517685,1487,1487,1487,1487,0
20240318,122000,17517685,1487,1487,1487,1487,0
20240318,121900,17517685,1487,1487,1487,1487,0
20240318,121800,17517685,1487,1487,1487,1487,0
20240318,121700,17517685,1487,1487,1487,1487,0
20240318,121600,17517685,1487,1487,1487,1487,0
20240318,121500,17517685,1487,1487,1487,1487,0
20240318,121400,17517685,1487,1487,1487,1487,0
20240318,121300,17517685,1487,1487,1487,1487,0
20240318,121200,17517685,1487,1487,1487,1487,0
20240318,121100,17517685,1487,1487,1487,1487,0
20240318,121000,17517685,1487,1487,1487,1487,0
20240318,120900,17517685,1487,1487,1487,1487,0
20240318,120800,17517685,1487,1495,1495,1487,9500
20240318,120700,3325282,1495,1495,1495,1495,0
20240318,120600,3325282,1495,1495,1495,1495,0
20240318,120500,3325282,1495,1495,1495,1495,0
20240318,120400,3325282,1495,1495,1495,1495,0
20240318,120300,3325282,1495,1495,1495,1495,0
20240318,120200,3325282,1495,1495,1495,1495,0
20240318,120100,3325282,1495,1495,1495,1495,0
20240318,120000,3325282,1495,1495,1495,1495,0
20240318,115900,3325282,1495,1495,1495,1495,40
20240318,115800,3265482,1495,1495,1495,1495,0
20240318,115700,3265482,1495,1495,1495,1495,0
20240318,115600,3265482,1495,1495,1495,1495,170
20240318,115500,3011332,1495,1495,1495,1495,0
20240318,115400,3011332,1495,1495,1495,1495,0
20240318,115300,3011332,1495,1495,1495,1495,0
20240318,115200,3011332,1495,1495,1495,1495,0
20240318,115100,3011332,1495,1495,1495,1495,0
20240318,115000,3011332,1495,1495,1495,1495,0
20240318,114900,3011332,1495,1495,1495,1495,0
20240318,114800,3011332,1495,1495,1495,1495,0
20240318,114700,3011332,1495,1495,1495,1495,0
20240318,114600,3011332,1495,1495,1495,1495,0
20240318,114500,3011332,1495,1495,1495,1495,0
20240318,114400,3011332,1495,1495,1495,1495,0
20240318,114300,3011332,1495,1495,1495,1495,0
20240318,114200,3011332,1495,1495,1495,1495,0
20240318,114100,3011332,1495,1495,1495,1495,0
20240318,114000,3011332,1495,1495,1495,1495,0
20240318,113900,3011332,1495,1495,1495,1495,0
20240318,113800,3011332,1495,1495,1495,1495,0
20240318,113700,3011332,1495,1495,1495,1495,0
20240318,113600,3011332,1495,1495,1495,1495,0
20240318,113500,3011332,1495,1495,1495,1495,0
20240318,113400,3011332,1495,1495,1495,1495,0
20240318,113300,3011332,1495,1495,1495,1495,0
20240318,113200,3011332,1495,1495,1495,1495,0
20240318,113100,3011332,1495,1495,1495,1495,665
20240318,113000,2017157,1507,1507,1507,1507,0
20240318,112900,2017157,1507,1507,1507,1507,0
20240318,112800,2017157,1507,1507,1507,1507,0
20240318,112700,2017157,1507,1507,1507,1507,0
20240318,112600,2017157,1507,1507,1507,1507,0
20240318,112500,2017157,1507,1507,1507,1507,0
20240318,112400,2017157,1507,1507,1507,1507,0
20240318,112300,2017157,1507,1507,1507,1507,0
20240318,112200,2017157,1507,1507,1507,1507,0
20240318,112100,2017157,1507,1507,1507,1507,0
20240318,112000,2017157,1507,1507,1507,1507,0
20240318,111900,2017157,1507,1507,1507,1507,0
20240318,111800,2017157,1507,1507,1507,1507,0
20240318,111700,2017157,1507,1507,1507,1507,0
20240318,111600,2017157,1507,1507,1507,1507,0
20240318,111500,2017157,1507,1507,1507,1507,0
20240318,111400,2017157,1507,1507,1507,1507,0
20240318,111300,2017157,1507,1507,1507,1507,0
20240318,111200,2017157,1507,1507,1507,1507,0
20240318,111100,2017157,1507,1507,1507,1507,0
20240318,111000,2017157,1507,1507,1507,1507,0
20240318,110900,2017157,1507,1507,1507,1507,0
20240318,110800,2017157,1507,1507,1507,1507,0
20240318,110700,2017157,1507,1507,1507,1507,0
20240318,110600,2017157,1507,1507,1507,1507,0
20240318,110500,2017157,1507,1507,1507,1507,0
20240318,110400,2017157,1507,1507,1507,1507,0
20240318,110300,2017157,1507,1507,1507,1507,0
20240318,110200,2017157,1507,1507,1507,1507,0
20240318,110100,2017157,1507,1507,1507,1507,0
20240318,110000,2017157,1507,1507,1507,1507,0
20240318,105900,2017157,1507,1507,1507,1507,0
20240318,105800,2017157,1507,1507,1507,1507,0
20240318,105700,2017157,1507,1507,1507,1507,0
20240318,105600,2017157,1507,1507,1507,1507,0
20240318,105500,2017157,1507,1507,1507,1507,0
20240318,105400,2017157,1507,1507,1507,1507,0
20240318,105300,2017157,1507,1507,1507,1507,0
20240318,105200,2017157,1507,1507,1507,1507,0
20240318,105100,2017157,1507,1507,1507,1507,0
20240318,105000,2017157,1507,1507,1507,1507,0
20240318,104900,2017157,1507,1507,1507,1507,0
20240318,104800,2017157,1507,1507,1507,1507,0
20240318,104700,2017157,1507,1507,1507,1507,0
20240318,104600,2017157,1507,1507,1507,1507,0
20240318,104500,2017157,1507,1507,1507,1507,0
20240318,104400,2017157,1507,1507,1507,1507,0
20240318,104300,2017157,1507,1507,1507,1507,0
20240318,104200,2017157,1507,1507,1507,1507,0
20240318,104100,2017157,1507,1507,1507,1507,0
20240318,104000,2017157,1507,1507,1507,1507,0
20240318,103900,2017157,1507,1507,1507,1507,0
20240318,103800,2017157,1507,1507,1507,1507,0
20240318,103700,2017157,1507,1507,1507,1507,0
20240318,103600,2017157,1507,1507,1507,1507,0
20240318,103500,2017157,1507,1507,1507,1507,0
20240318,103400,2017157,1507,1507,1507,1507,0
20240318,103300,2017157,1507,1507,1507,1507,0
20240318,103200,2017157,1507,1507,1507,1507,0
20240318,103100,2017157,1507,1507,1507,1507,0
20240318,103000,2017157,1507,1507,1507,1507,0
20240318,102900,2017157,1507,1507,1507,1507,0
20240318,102800,2017157,1507,1507,1507,1507,0
20240318,102700,2017157,1507,1507,1507,1507,0
20240318,102600,2017157,1507,1507,1507,1507,0
20240318,102500,2017157,1507,1507,1507,1507,0
20240318,102400,2017157,1507,1507,1507,1507,0
20240318,102300,2017157,1507,1507,1507,1507,0
20240318,102200,2017157,1507,1507,1507,1507,0
20240318,102100,2017157,1507,1507,1507,1507,0
20240318,102000,2017157,1507,1507,1507,1507,0
20240318,101900,2017157,1507,1507,1507,1507,0
20240318,101800,2017157,1507,1507,1507,1507,0
20240318,101700,2017157,1507,1507,1507,1507,0
20240318,101600,2017157,1507,1507,1507,1507,0
20240318,101500,2017157,1507,1507,1507,1507,0
20240318,101400,2017157,1507,1507,1507,1507,0
20240318,101300,2017157,1507,1507,1507,1507,0
20240318,101200,2017157,1507,1507,1507,1507,0
20240318,101100,2017157,1507,1507,1507,1507,0
20240318,101000,2017157,1507,1507,1507,1507,0
20240318,100900,2017157,1507,1507,1507,1507,0
20240318,100800,2017157,1507,1507,1507,1507,0
20240318,100700,2017157,1507,1507,1507,1507,0
20240318,100600,2017157,1507,1507,1507,1507,0
20240318,100500,2017157,1507,1504,1508,1504,15
20240318,100400,1994550,1500,1500,1500,1500,0
20240318,100300,1994550,1500,1500,1500,1500,0
20240318,100200,1994550,1500,1500,1500,1500,0
20240318,100100,1994550,1500,1500,1500,1500,0
20240318,100000,1994550,1500,1500,1500,1500,0
20240318,095900,1994550,1500,1500,1500,1500,0
20240318,095800,1994550,1500,1500,1500,1500,0
20240318,095700,1994550,1500,1500,1500,1500,0
20240318,095600,1994550,1500,1500,1500,1500,0
20240318,095500,1994550,1500,1500,1500,1500,395
20240318,095400,1402050,1494,1494,1494,1494,0
20240318,095300,1402050,1494,1494,1494,1494,0
20240318,095200,1402050,1494,1494,1494,1494,0
20240318,095100,1402050,1494,1494,1494,1494,0
20240318,095000,1402050,1494,1494,1494,1494,0
20240318,094900,1402050,1494,1494,1494,1494,0
20240318,094800,1402050,1494,1494,1494,1494,0
20240318,094700,1402050,1494,1494,1494,1494,0
20240318,094600,1402050,1494,1494,1494,1494,0
20240318,094500,1402050,1494,1494,1494,1494,0
20240318,094400,1402050,1494,1494,1494,1494,0
20240318,094300,1402050,1494,1494,1494,1494,0
20240318,094200,1402050,1494,1494,1494,1494,0
20240318,094100,1402050,1494,1494,1494,1494,55
20240318,094000,1319880,1494,1494,1494,1494,0
20240318,093900,1319880,1494,1487,1494,1487,2
20240318,093800,1316899,1495,1495,1495,1495,0
20240318,093700,1316899,1495,1495,1495,1495,0
20240318,093600,1316899,1495,1495,1495,1495,0
20240318,093500,1316899,1495,1486,1495,1486,2
20240318,093400,1313918,1490,1490,1490,1490,0
20240318,093300,1313918,1490,1490,1490,1490,0
20240318,093200,1313918,1490,1490,1490,1490,370
20240318,093100,762618,1491,1491,1491,1491,0
20240318,093000,762618,1491,1491,1491,1491,35
20240318,092900,710433,1495,1495,1495,1495,0
20240318,092800,710433,1495,1495,1495,1495,0
20240318,092700,710433,1495,1495,1495,1495,0
20240318,092600,710433,1495,1495,1495,1495,0
20240318,092500,710433,1495,1495,1495,1495,0
20240318,092400,710433,1495,1495,1495,1495,0
20240318,092300,710433,1495,1495,1495,1495,0
20240318,092200,710433,1495,1495,1495,1495,0
20240318,092100,710433,1495,1495,1495,1495,0
20240318,092000,710433,1495,1495,1495,1495,0
20240318,091900,710433,1495,1495,1495,1495,5
20240318,091800,702958,1513,1513,1513,1513,0
20240318,091700,702958,1513,1513,1513,1513,0
20240318,091600,702958,1513,1513,1513,1513,0
20240318,091500,702958,1513,1513,1513,1513,0
20240318,091400,702958,1513,1513,1513,1513,0
20240318,091300,702958,1513,1513,1513,1513,0
20240318,091200,702958,1513,1513,1513,1513,0
20240318,091100,702958,1513,1513,1513,1513,0
20240318,091000,702958,1513,1513,1513,1513,0
20240318,090900,702958,1513,1513,1513,1513,0
20240318,090800,702958,1513,1513,1513,1513,0
20240318,090700,702958,1513,1513,1513,1513,0
20240318,090600,702958,1513,1513,1513,1513,0
20240318,090500,702958,1513,1513,1513,1513,0
20240318,090400,702958,1513,1513,1513,1513,0
20240318,090300,702958,1513,1513,1513,1513,0
20240318,090200,702958,1513,1513,1513,1513,0
20240318,090100,702958,1513,1513,1513,1513,0
20240318,090000,702958,1513,1515,1515,1513,464