KissMeData/050760/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,193000,26340907,1863,1863,1863,1863,59
20240318,192900,26340907,1863,1863,1863,1863,0
20240318,192800,26340907,1863,1863,1863,1863,0
20240318,192700,26340907,1863,1863,1863,1863,0
20240318,192600,26340907,1863,1863,1863,1863,0
20240318,192500,26340907,1863,1863,1863,1863,0
20240318,192400,26340907,1863,1863,1863,1863,0
20240318,192300,26340907,1863,1863,1863,1863,0
20240318,192200,26340907,1863,1863,1863,1863,0
20240318,192100,26340907,1863,1863,1863,1863,0
20240318,192000,26340907,1863,1863,1863,1863,0
20240318,191900,26340907,1863,1863,1863,1863,0
20240318,191800,26340907,1863,1863,1863,1863,0
20240318,191700,26340907,1863,1863,1863,1863,0
20240318,191600,26340907,1863,1863,1863,1863,0
20240318,191500,26340907,1863,1863,1863,1863,0
20240318,191400,26340907,1863,1863,1863,1863,0
20240318,191300,26340907,1863,1863,1863,1863,0
20240318,191200,26340907,1863,1863,1863,1863,0
20240318,191100,26340907,1863,1863,1863,1863,0
20240318,191000,26340907,1863,1863,1863,1863,0
20240318,190900,26340907,1863,1863,1863,1863,0
20240318,190800,26340907,1863,1863,1863,1863,0
20240318,190700,26340907,1863,1863,1863,1863,0
20240318,190600,26340907,1863,1863,1863,1863,0
20240318,190500,26340907,1863,1863,1863,1863,0
20240318,190400,26340907,1863,1863,1863,1863,0
20240318,190300,26340907,1863,1863,1863,1863,0
20240318,190200,26340907,1863,1863,1863,1863,0
20240318,190100,26340907,1863,1863,1863,1863,0
20240318,190000,26340907,1863,1863,1863,1863,59
20240318,185900,26340907,1863,1863,1863,1863,0
20240318,185800,26340907,1863,1863,1863,1863,0
20240318,185700,26340907,1863,1863,1863,1863,0
20240318,185600,26340907,1863,1863,1863,1863,0
20240318,185500,26340907,1863,1863,1863,1863,0
20240318,185400,26340907,1863,1863,1863,1863,0
20240318,185300,26340907,1863,1863,1863,1863,0
20240318,185200,26340907,1863,1863,1863,1863,0
20240318,185100,26340907,1863,1863,1863,1863,0
20240318,185000,26340907,1863,1863,1863,1863,0
20240318,184900,26340907,1863,1863,1863,1863,0
20240318,184800,26340907,1863,1863,1863,1863,0
20240318,184700,26340907,1863,1863,1863,1863,0
20240318,184600,26340907,1863,1863,1863,1863,0
20240318,184500,26340907,1863,1863,1863,1863,0
20240318,184400,26340907,1863,1863,1863,1863,0
20240318,184300,26340907,1863,1863,1863,1863,0
20240318,184200,26340907,1863,1863,1863,1863,0
20240318,184100,26340907,1863,1863,1863,1863,0
20240318,184000,26340907,1863,1863,1863,1863,0
20240318,183900,26340907,1863,1863,1863,1863,0
20240318,183800,26340907,1863,1863,1863,1863,0
20240318,183700,26340907,1863,1863,1863,1863,0
20240318,183600,26340907,1863,1863,1863,1863,0
20240318,183500,26340907,1863,1863,1863,1863,0
20240318,183400,26340907,1863,1863,1863,1863,0
20240318,183300,26340907,1863,1863,1863,1863,0
20240318,183200,26340907,1863,1863,1863,1863,0
20240318,183100,26340907,1863,1863,1863,1863,0
20240318,183000,26340907,1863,1863,1863,1863,59
20240318,182900,26340907,1863,1863,1863,1863,0
20240318,182800,26340907,1863,1863,1863,1863,0
20240318,182700,26340907,1863,1863,1863,1863,0
20240318,182600,26340907,1863,1863,1863,1863,0
20240318,182500,26340907,1863,1863,1863,1863,0
20240318,182400,26340907,1863,1863,1863,1863,0
20240318,182300,26340907,1863,1863,1863,1863,0
20240318,182200,26340907,1863,1863,1863,1863,0
20240318,182100,26340907,1863,1863,1863,1863,0
20240318,182000,26340907,1863,1863,1863,1863,0
20240318,181900,26340907,1863,1863,1863,1863,0
20240318,181800,26340907,1863,1863,1863,1863,0
20240318,181700,26340907,1863,1863,1863,1863,0
20240318,181600,26340907,1863,1863,1863,1863,0
20240318,181500,26340907,1863,1863,1863,1863,0
20240318,181400,26340907,1863,1863,1863,1863,0
20240318,181300,26340907,1863,1863,1863,1863,0
20240318,181200,26340907,1863,1863,1863,1863,0
20240318,181100,26340907,1863,1863,1863,1863,0
20240318,181000,26340907,1863,1863,1863,1863,0
20240318,180900,26340907,1863,1863,1863,1863,0
20240318,180800,26340907,1863,1863,1863,1863,0
20240318,180700,26340907,1863,1863,1863,1863,0
20240318,180600,26340907,1863,1863,1863,1863,0
20240318,180500,26340907,1863,1863,1863,1863,0
20240318,180400,26340907,1863,1863,1863,1863,0
20240318,180300,26340907,1863,1863,1863,1863,0
20240318,180200,26340907,1863,1863,1863,1863,0
20240318,180100,26340907,1863,1863,1863,1863,0
20240318,180000,26340907,1863,1863,1863,1863,59
20240318,175900,26340907,1863,1863,1863,1863,0
20240318,175800,26340907,1863,1863,1863,1863,0
20240318,175700,26340907,1863,1863,1863,1863,0
20240318,175600,26340907,1863,1863,1863,1863,0
20240318,175500,26340907,1863,1863,1863,1863,0
20240318,175400,26340907,1863,1863,1863,1863,0
20240318,175300,26340907,1863,1863,1863,1863,0
20240318,175200,26340907,1863,1863,1863,1863,0
20240318,175100,26340907,1863,1863,1863,1863,0
20240318,175000,26340907,1863,1863,1863,1863,0
20240318,174900,26340907,1863,1863,1863,1863,0
20240318,174800,26340907,1863,1863,1863,1863,0
20240318,174700,26340907,1863,1863,1863,1863,0
20240318,174600,26340907,1863,1863,1863,1863,0
20240318,174500,26340907,1863,1863,1863,1863,0
20240318,174400,26340907,1863,1863,1863,1863,0
20240318,174300,26340907,1863,1863,1863,1863,0
20240318,174200,26340907,1863,1863,1863,1863,0
20240318,174100,26340907,1863,1863,1863,1863,0
20240318,174000,26340907,1863,1863,1863,1863,0
20240318,173900,26340907,1863,1863,1863,1863,0
20240318,173800,26340907,1863,1863,1863,1863,0
20240318,173700,26340907,1863,1863,1863,1863,0
20240318,173600,26340907,1863,1863,1863,1863,0
20240318,173500,26340907,1863,1863,1863,1863,0
20240318,173400,26340907,1863,1863,1863,1863,0
20240318,173300,26340907,1863,1863,1863,1863,0
20240318,173200,26340907,1863,1863,1863,1863,0
20240318,173100,26340907,1863,1863,1863,1863,0
20240318,173000,26340907,1863,1863,1863,1863,59
20240318,172900,26340907,1863,1863,1863,1863,0
20240318,172800,26340907,1863,1863,1863,1863,0
20240318,172700,26340907,1863,1863,1863,1863,0
20240318,172600,26340907,1863,1863,1863,1863,0
20240318,172500,26340907,1863,1863,1863,1863,0
20240318,172400,26340907,1863,1863,1863,1863,0
20240318,172300,26340907,1863,1863,1863,1863,0
20240318,172200,26340907,1863,1863,1863,1863,0
20240318,172100,26340907,1863,1863,1863,1863,0
20240318,172000,26340907,1863,1863,1863,1863,0
20240318,171900,26340907,1863,1863,1863,1863,0
20240318,171800,26340907,1863,1863,1863,1863,0
20240318,171700,26340907,1863,1863,1863,1863,0
20240318,171600,26340907,1863,1863,1863,1863,0
20240318,171500,26340907,1863,1863,1863,1863,0
20240318,171400,26340907,1863,1863,1863,1863,0
20240318,171300,26340907,1863,1863,1863,1863,0
20240318,171200,26340907,1863,1863,1863,1863,0
20240318,171100,26340907,1863,1863,1863,1863,0
20240318,171000,26340907,1863,1863,1863,1863,0
20240318,170900,26340907,1863,1863,1863,1863,0
20240318,170800,26340907,1863,1863,1863,1863,0
20240318,170700,26340907,1863,1863,1863,1863,0
20240318,170600,26340907,1863,1863,1863,1863,0
20240318,170500,26340907,1863,1863,1863,1863,0
20240318,170400,26340907,1863,1863,1863,1863,0
20240318,170300,26340907,1863,1863,1863,1863,0
20240318,170200,26340907,1863,1863,1863,1863,0
20240318,170100,26340907,1863,1863,1863,1863,0
20240318,170000,26340907,1863,1863,1863,1863,59
20240318,165900,26340907,1863,1863,1863,1863,0
20240318,165800,26340907,1863,1863,1863,1863,0
20240318,165700,26340907,1863,1863,1863,1863,0
20240318,165600,26340907,1863,1863,1863,1863,0
20240318,165500,26340907,1863,1863,1863,1863,0
20240318,165400,26340907,1863,1863,1863,1863,0
20240318,165300,26340907,1863,1863,1863,1863,0
20240318,165200,26340907,1863,1863,1863,1863,0
20240318,165100,26340907,1863,1863,1863,1863,0
20240318,165000,26340907,1863,1863,1863,1863,0
20240318,164900,26340907,1863,1863,1863,1863,0
20240318,164800,26340907,1863,1863,1863,1863,0
20240318,164700,26340907,1863,1863,1863,1863,0
20240318,164600,26340907,1863,1863,1863,1863,0
20240318,164500,26340907,1863,1863,1863,1863,0
20240318,164400,26340907,1863,1863,1863,1863,0
20240318,164300,26340907,1863,1863,1863,1863,0
20240318,164200,26340907,1863,1863,1863,1863,0
20240318,164100,26340907,1863,1863,1863,1863,0
20240318,164000,26340907,1863,1863,1863,1863,0
20240318,163900,26340907,1863,1863,1863,1863,0
20240318,163800,26340907,1863,1863,1863,1863,0
20240318,163700,26340907,1863,1863,1863,1863,0
20240318,163600,26340907,1863,1863,1863,1863,0
20240318,163500,26340907,1863,1863,1863,1863,0
20240318,163400,26340907,1863,1863,1863,1863,0
20240318,163300,26340907,1863,1863,1863,1863,0
20240318,163200,26340907,1863,1863,1863,1863,0
20240318,163100,26340907,1863,1863,1863,1863,0
20240318,163000,26340907,1863,1863,1863,1863,59
20240318,162900,26340907,1863,1863,1863,1863,0
20240318,162800,26340907,1863,1863,1863,1863,0
20240318,162700,26340907,1863,1863,1863,1863,0
20240318,162600,26340907,1863,1863,1863,1863,0
20240318,162500,26340907,1863,1863,1863,1863,0
20240318,162400,26340907,1863,1863,1863,1863,0
20240318,162300,26340907,1863,1863,1863,1863,0
20240318,162200,26340907,1863,1863,1863,1863,0
20240318,162100,26340907,1863,1863,1863,1863,0
20240318,162000,26340907,1863,1863,1863,1863,0
20240318,161900,26340907,1863,1863,1863,1863,0
20240318,161800,26340907,1863,1863,1863,1863,0
20240318,161700,26340907,1863,1863,1863,1863,0
20240318,161600,26340907,1863,1863,1863,1863,0
20240318,161500,26340907,1863,1863,1863,1863,0
20240318,161400,26340907,1863,1863,1863,1863,0
20240318,161300,26340907,1863,1863,1863,1863,0
20240318,161200,26340907,1863,1863,1863,1863,0
20240318,161100,26340907,1863,1863,1863,1863,0
20240318,161000,26340907,1863,1863,1863,1863,0
20240318,160900,26340907,1863,1863,1863,1863,0
20240318,160800,26340907,1863,1863,1863,1863,0
20240318,160700,26340907,1863,1863,1863,1863,0
20240318,160600,26340907,1863,1863,1863,1863,0
20240318,160500,26340907,1863,1863,1863,1863,0
20240318,160400,26340907,1863,1863,1863,1863,0
20240318,160300,26340907,1863,1863,1863,1863,0
20240318,160200,26340907,1863,1863,1863,1863,0
20240318,160100,26340907,1863,1863,1863,1863,0
20240318,160000,26340907,1863,1863,1863,1863,59
20240318,155900,26340907,1863,1863,1863,1863,0
20240318,155800,26340907,1863,1863,1863,1863,0
20240318,155700,26340907,1863,1863,1863,1863,0
20240318,155600,26340907,1863,1863,1863,1863,0
20240318,155500,26340907,1863,1863,1863,1863,0
20240318,155400,26340907,1863,1863,1863,1863,0
20240318,155300,26340907,1863,1863,1863,1863,0
20240318,155200,26340907,1863,1863,1863,1863,0
20240318,155100,26340907,1863,1863,1863,1863,0
20240318,155000,26340907,1863,1863,1863,1863,0
20240318,154900,26340907,1863,1863,1863,1863,0
20240318,154800,26340907,1863,1863,1863,1863,0
20240318,154700,26340907,1863,1863,1863,1863,0
20240318,154600,26340907,1863,1863,1863,1863,0
20240318,154500,26340907,1863,1863,1863,1863,0
20240318,154400,26340907,1863,1863,1863,1863,0
20240318,154300,26340907,1863,1863,1863,1863,0
20240318,154200,26340907,1863,1863,1863,1863,0
20240318,154100,26340907,1863,1863,1863,1863,0
20240318,154000,26340907,1863,1863,1863,1863,0
20240318,153900,26340907,1863,1863,1863,1863,0
20240318,153800,26340907,1863,1863,1863,1863,0
20240318,153700,26340907,1863,1863,1863,1863,0
20240318,153600,26340907,1863,1863,1863,1863,0
20240318,153500,26340907,1863,1863,1863,1863,0
20240318,153400,26340907,1863,1863,1863,1863,0
20240318,153300,26340907,1863,1863,1863,1863,0
20240318,153200,26340907,1863,1863,1863,1863,0
20240318,153100,26340907,1863,1863,1863,1863,0
20240318,153000,26340907,1863,1863,1863,1863,118
20240318,152900,26230990,1864,1864,1864,1864,0
20240318,152800,26230990,1864,1864,1864,1864,0
20240318,152700,26230990,1864,1864,1864,1864,0
20240318,152600,26230990,1864,1864,1864,1864,0
20240318,152500,26230990,1864,1864,1864,1864,0
20240318,152400,26230990,1864,1864,1864,1864,0
20240318,152300,26230990,1864,1864,1864,1864,0
20240318,152200,26230990,1864,1864,1864,1864,0
20240318,152100,26230990,1864,1864,1864,1864,0
20240318,152000,26230990,1864,1864,1864,1864,0
20240318,151900,26230990,1864,1864,1864,1864,100
20240318,151800,26044590,1864,1864,1864,1864,0
20240318,151700,26044590,1864,1864,1864,1864,0
20240318,151600,26044590,1864,1859,1864,1859,500
20240318,151500,25113429,1854,1854,1854,1854,0
20240318,151400,25113429,1854,1857,1857,1854,123
20240318,151300,24885381,1851,1851,1851,1851,0
20240318,151200,24885381,1851,1851,1851,1851,0
20240318,151100,24885381,1851,1851,1851,1851,0
20240318,151000,24885381,1851,1851,1851,1851,0
20240318,150900,24885381,1851,1851,1851,1851,0
20240318,150800,24885381,1851,1854,1854,1851,892
20240318,150700,23233327,1854,1856,1856,1854,222
20240318,150600,22821517,1856,1856,1856,1856,440
20240318,150500,22004877,1856,1856,1856,1856,502
20240318,150400,21073165,1856,1856,1856,1856,1
20240318,150300,21071309,1856,1856,1856,1856,1
20240318,150200,21069453,1856,1856,1856,1856,101
20240318,150100,20881997,1856,1856,1856,1856,1
20240318,150000,20880141,1856,1856,1856,1856,1
20240318,145900,20878285,1856,1856,1856,1856,0
20240318,145800,20878285,1856,1856,1856,1856,0
20240318,145700,20878285,1856,1856,1856,1856,0
20240318,145600,20878285,1856,1856,1856,1856,1
20240318,145500,20876429,1857,1857,1857,1857,100
20240318,145400,20690729,1857,1857,1857,1857,0
20240318,145300,20690729,1857,1857,1857,1857,0
20240318,145200,20690729,1857,1858,1858,1857,1459
20240318,145100,17981195,1859,1859,1859,1859,0
20240318,145000,17981195,1859,1859,1859,1859,0
20240318,144900,17981195,1859,1859,1859,1859,0
20240318,144800,17981195,1859,1859,1859,1859,0
20240318,144700,17981195,1859,1859,1859,1859,0
20240318,144600,17981195,1859,1859,1859,1859,0
20240318,144500,17981195,1859,1859,1859,1859,0
20240318,144400,17981195,1859,1859,1859,1859,0
20240318,144300,17981195,1859,1859,1859,1859,0
20240318,144200,17981195,1859,1859,1859,1859,0
20240318,144100,17981195,1859,1859,1859,1859,0
20240318,144000,17981195,1859,1859,1859,1859,0
20240318,143900,17981195,1859,1859,1859,1859,0
20240318,143800,17981195,1859,1859,1859,1859,0
20240318,143700,17981195,1859,1859,1859,1859,1
20240318,143600,17979336,1859,1859,1859,1859,0
20240318,143500,17979336,1859,1859,1859,1859,0
20240318,143400,17979336,1859,1859,1859,1859,0
20240318,143300,17979336,1859,1859,1859,1859,0
20240318,143200,17979336,1859,1859,1859,1859,0
20240318,143100,17979336,1859,1859,1859,1859,0
20240318,143000,17979336,1859,1859,1859,1859,0
20240318,142900,17979336,1859,1859,1859,1859,0
20240318,142800,17979336,1859,1859,1859,1859,18
20240318,142700,17945874,1859,1859,1859,1859,0
20240318,142600,17945874,1859,1859,1859,1859,0
20240318,142500,17945874,1859,1859,1859,1859,0
20240318,142400,17945874,1859,1859,1859,1859,0
20240318,142300,17945874,1859,1859,1859,1859,0
20240318,142200,17945874,1859,1859,1859,1859,0
20240318,142100,17945874,1859,1859,1859,1859,0
20240318,142000,17945874,1859,1859,1859,1859,0
20240318,141900,17945874,1859,1859,1859,1859,0
20240318,141800,17945874,1859,1859,1859,1859,0
20240318,141700,17945874,1859,1859,1859,1859,0
20240318,141600,17945874,1859,1859,1859,1859,354
20240318,141500,17287788,1860,1860,1860,1860,0
20240318,141400,17287788,1860,1862,1862,1860,430
20240318,141300,16487985,1859,1859,1859,1859,0
20240318,141200,16487985,1859,1859,1859,1859,0
20240318,141100,16487985,1859,1859,1859,1859,0
20240318,141000,16487985,1859,1859,1859,1859,0
20240318,140900,16487985,1859,1859,1859,1859,0
20240318,140800,16487985,1859,1859,1859,1859,377
20240318,140700,15787142,1857,1857,1857,1857,0
20240318,140600,15787142,1857,1857,1857,1857,0
20240318,140500,15787142,1857,1857,1857,1857,0
20240318,140400,15787142,1857,1857,1857,1857,0
20240318,140300,15787142,1857,1857,1857,1857,48
20240318,140200,15698006,1857,1857,1857,1857,0
20240318,140100,15698006,1857,1857,1857,1857,4
20240318,140000,15690578,1857,1857,1857,1857,0
20240318,135900,15690578,1857,1857,1857,1857,0
20240318,135800,15690578,1857,1857,1857,1857,0
20240318,135700,15690578,1857,1857,1857,1857,1
20240318,135600,15688721,1857,1857,1857,1857,1
20240318,135500,15686864,1857,1857,1857,1857,1
20240318,135400,15685007,1857,1857,1857,1857,92
20240318,135300,15514163,1857,1857,1857,1857,1
20240318,135200,15512306,1857,1857,1857,1857,0
20240318,135100,15512306,1857,1857,1857,1857,0
20240318,135000,15512306,1857,1857,1857,1857,1
20240318,134900,15510449,1857,1857,1857,1857,1
20240318,134800,15508592,1857,1857,1857,1857,1
20240318,134700,15506735,1857,1858,1858,1857,46
20240318,134600,15421268,1858,1858,1858,1858,0
20240318,134500,15421268,1858,1858,1858,1858,0
20240318,134400,15421268,1858,1858,1858,1858,0
20240318,134300,15421268,1858,1858,1858,1858,0
20240318,134200,15421268,1858,1858,1858,1858,0
20240318,134100,15421268,1858,1858,1858,1858,0
20240318,134000,15421268,1858,1858,1858,1858,0
20240318,133900,15421268,1858,1858,1858,1858,0
20240318,133800,15421268,1858,1858,1858,1858,0
20240318,133700,15421268,1858,1858,1858,1858,1
20240318,133600,15419410,1858,1858,1858,1858,1
20240318,133500,15417552,1858,1858,1858,1858,0
20240318,133400,15417552,1858,1858,1858,1858,0
20240318,133300,15417552,1858,1858,1858,1858,1
20240318,133200,15415694,1858,1858,1858,1858,2
20240318,133100,15411978,1858,1858,1858,1858,2
20240318,133000,15408262,1860,1858,1860,1858,269
20240318,132900,14907924,1858,1858,1858,1858,2
20240318,132800,14904208,1860,1860,1860,1858,112
20240318,132700,14695892,1858,1858,1858,1858,0
20240318,132600,14695892,1858,1858,1858,1858,0
20240318,132500,14695892,1858,1858,1858,1858,1
20240318,132400,14694034,1858,1858,1858,1858,0
20240318,132300,14694034,1858,1858,1858,1858,0
20240318,132200,14694034,1858,1858,1858,1858,0
20240318,132100,14694034,1858,1858,1858,1858,0
20240318,132000,14694034,1858,1858,1858,1858,0
20240318,131900,14694034,1858,1858,1858,1858,1
20240318,131800,14692176,1860,1860,1860,1860,0
20240318,131700,14692176,1860,1860,1860,1860,0
20240318,131600,14692176,1860,1860,1860,1860,0
20240318,131500,14692176,1860,1860,1860,1860,1
20240318,131400,14690316,1858,1858,1858,1858,0
20240318,131300,14690316,1858,1858,1858,1858,0
20240318,131200,14690316,1858,1858,1858,1858,1
20240318,131100,14688458,1858,1858,1858,1858,0
20240318,131000,14688458,1858,1858,1858,1858,0
20240318,130900,14688458,1858,1858,1858,1858,2
20240318,130800,14684742,1858,1858,1858,1858,7
20240318,130700,14671736,1858,1858,1858,1858,0
20240318,130600,14671736,1858,1858,1858,1858,1
20240318,130500,14669878,1858,1858,1858,1858,0
20240318,130400,14669878,1858,1858,1858,1858,0
20240318,130300,14669878,1858,1858,1858,1858,0
20240318,130200,14669878,1858,1858,1858,1858,1
20240318,130100,14668020,1858,1858,1858,1858,0
20240318,130000,14668020,1858,1858,1858,1858,0
20240318,125900,14668020,1858,1858,1858,1858,1
20240318,125800,14666162,1858,1858,1858,1858,0
20240318,125700,14666162,1858,1858,1858,1858,0
20240318,125600,14666162,1858,1858,1858,1858,1
20240318,125500,14664304,1858,1858,1858,1858,0
20240318,125400,14664304,1858,1858,1858,1858,0
20240318,125300,14664304,1858,1858,1858,1858,1
20240318,125200,14662446,1859,1859,1859,1859,0
20240318,125100,14662446,1859,1859,1859,1859,0
20240318,125000,14662446,1859,1859,1859,1859,0
20240318,124900,14662446,1859,1859,1859,1859,1
20240318,124800,14660587,1861,1861,1861,1861,0
20240318,124700,14660587,1861,1861,1861,1861,0
20240318,124600,14660587,1861,1861,1861,1861,2
20240318,124500,14656865,1859,1859,1859,1859,0
20240318,124400,14656865,1859,1859,1859,1859,3
20240318,124300,14651288,1860,1862,1862,1860,597
20240318,124200,13540857,1858,1858,1858,1858,97
20240318,124100,13360631,1857,1857,1857,1857,0
20240318,124000,13360631,1857,1857,1857,1857,0
20240318,123900,13360631,1857,1857,1857,1857,0
20240318,123800,13360631,1857,1857,1857,1857,0
20240318,123700,13360631,1857,1857,1857,1857,0
20240318,123600,13360631,1857,1857,1857,1857,0
20240318,123500,13360631,1857,1857,1857,1857,2
20240318,123400,13356917,1856,1857,1857,1856,861
20240318,123300,11758683,1857,1857,1857,1857,0
20240318,123200,11758683,1857,1857,1857,1857,0
20240318,123100,11758683,1857,1857,1857,1857,0
20240318,123000,11758683,1857,1857,1857,1857,0
20240318,122900,11758683,1857,1857,1857,1857,0
20240318,122800,11758683,1857,1857,1857,1857,0
20240318,122700,11758683,1857,1857,1857,1857,0
20240318,122600,11758683,1857,1857,1857,1857,0
20240318,122500,11758683,1857,1857,1857,1857,0
20240318,122400,11758683,1857,1857,1857,1857,0
20240318,122300,11758683,1857,1857,1857,1857,0
20240318,122200,11758683,1857,1857,1857,1857,0
20240318,122100,11758683,1857,1857,1857,1857,0
20240318,122000,11758683,1857,1857,1857,1857,0
20240318,121900,11758683,1857,1857,1857,1857,0
20240318,121800,11758683,1857,1857,1857,1857,0
20240318,121700,11758683,1857,1857,1857,1857,0
20240318,121600,11758683,1857,1857,1857,1857,0
20240318,121500,11758683,1857,1857,1857,1857,0
20240318,121400,11758683,1857,1857,1857,1857,1
20240318,121300,11756826,1858,1858,1858,1858,0
20240318,121200,11756826,1858,1858,1858,1858,0
20240318,121100,11756826,1858,1858,1858,1858,0
20240318,121000,11756826,1858,1858,1858,1858,0
20240318,120900,11756826,1858,1858,1858,1858,0
20240318,120800,11756826,1858,1858,1858,1858,0
20240318,120700,11756826,1858,1858,1858,1858,0
20240318,120600,11756826,1858,1858,1858,1858,0
20240318,120500,11756826,1858,1858,1858,1858,0
20240318,120400,11756826,1858,1858,1858,1858,2
20240318,120300,11753110,1858,1858,1858,1858,0
20240318,120200,11753110,1858,1858,1858,1858,0
20240318,120100,11753110,1858,1858,1858,1858,0
20240318,120000,11753110,1858,1858,1858,1858,0
20240318,115900,11753110,1858,1858,1858,1858,0
20240318,115800,11753110,1858,1858,1858,1858,0
20240318,115700,11753110,1858,1858,1858,1858,0
20240318,115600,11753110,1858,1858,1858,1858,378
20240318,115500,11050786,1858,1858,1858,1858,0
20240318,115400,11050786,1858,1858,1858,1858,0
20240318,115300,11050786,1858,1858,1858,1858,0
20240318,115200,11050786,1858,1861,1861,1858,2000
20240318,115100,7334095,1861,1861,1861,1861,0
20240318,115000,7334095,1861,1861,1861,1861,0
20240318,114900,7334095,1861,1861,1861,1861,0
20240318,114800,7334095,1861,1861,1861,1861,0
20240318,114700,7334095,1861,1861,1861,1861,0
20240318,114600,7334095,1861,1863,1863,1861,654
20240318,114500,6116995,1861,1861,1861,1861,0
20240318,114400,6116995,1861,1861,1861,1861,0
20240318,114300,6116995,1861,1861,1861,1861,0
20240318,114200,6116995,1861,1861,1861,1861,0
20240318,114100,6116995,1861,1861,1861,1861,0
20240318,114000,6116995,1861,1861,1861,1861,0
20240318,113900,6116995,1861,1861,1861,1861,0
20240318,113800,6116995,1861,1861,1861,1861,0
20240318,113700,6116995,1861,1861,1861,1861,0
20240318,113600,6116995,1861,1861,1861,1861,0
20240318,113500,6116995,1861,1861,1861,1861,0
20240318,113400,6116995,1861,1861,1861,1861,0
20240318,113300,6116995,1861,1861,1861,1861,0
20240318,113200,6116995,1861,1861,1861,1861,0
20240318,113100,6116995,1861,1861,1861,1861,0
20240318,113000,6116995,1861,1861,1861,1861,0
20240318,112900,6116995,1861,1861,1861,1861,0
20240318,112800,6116995,1861,1861,1861,1861,0
20240318,112700,6116995,1861,1861,1861,1861,0
20240318,112600,6116995,1861,1861,1861,1861,0
20240318,112500,6116995,1861,1861,1861,1861,0
20240318,112400,6116995,1861,1861,1861,1861,0
20240318,112300,6116995,1861,1861,1861,1861,0
20240318,112200,6116995,1861,1861,1861,1861,0
20240318,112100,6116995,1861,1861,1861,1861,0
20240318,112000,6116995,1861,1861,1861,1861,0
20240318,111900,6116995,1861,1861,1861,1861,0
20240318,111800,6116995,1861,1861,1861,1861,0
20240318,111700,6116995,1861,1861,1861,1861,0
20240318,111600,6116995,1861,1861,1861,1861,0
20240318,111500,6116995,1861,1861,1861,1861,0
20240318,111400,6116995,1861,1861,1861,1861,0
20240318,111300,6116995,1861,1861,1861,1861,0
20240318,111200,6116995,1861,1861,1861,1861,0
20240318,111100,6116995,1861,1861,1861,1861,0
20240318,111000,6116995,1861,1861,1861,1861,0
20240318,110900,6116995,1861,1861,1861,1861,0
20240318,110800,6116995,1861,1861,1861,1861,1
20240318,110700,6115134,1861,1861,1861,1861,1
20240318,110600,6113273,1861,1861,1861,1861,0
20240318,110500,6113273,1861,1861,1861,1861,10
20240318,110400,6094663,1858,1858,1858,1858,0
20240318,110300,6094663,1858,1860,1860,1858,100
20240318,110200,5908848,1861,1863,1863,1861,201
20240318,110100,5534784,1863,1863,1863,1863,0
20240318,110000,5534784,1863,1863,1863,1863,0
20240318,105900,5534784,1863,1863,1863,1863,0
20240318,105800,5534784,1863,1863,1863,1863,0
20240318,105700,5534784,1863,1863,1863,1863,1
20240318,105600,5532921,1862,1862,1862,1862,1
20240318,105500,5531059,1859,1859,1859,1859,0
20240318,105400,5531059,1859,1859,1859,1859,0
20240318,105300,5531059,1859,1859,1859,1859,0
20240318,105200,5531059,1859,1859,1859,1859,1
20240318,105100,5529200,1858,1858,1858,1858,0
20240318,105000,5529200,1858,1858,1858,1858,4
20240318,104900,5521768,1858,1858,1858,1858,5
20240318,104800,5512478,1858,1858,1858,1858,109
20240318,104700,5309956,1858,1860,1860,1858,35
20240318,104600,5244858,1860,1860,1860,1860,0
20240318,104500,5244858,1860,1860,1860,1860,0
20240318,104400,5244858,1860,1860,1860,1860,1
20240318,104300,5242998,1858,1858,1858,1858,0
20240318,104200,5242998,1858,1858,1858,1858,2
20240318,104100,5239282,1858,1858,1858,1858,0
20240318,104000,5239282,1858,1858,1858,1858,4
20240318,103900,5231850,1858,1858,1858,1858,0
20240318,103800,5231850,1858,1858,1858,1858,0
20240318,103700,5231850,1858,1858,1858,1858,0
20240318,103600,5231850,1858,1858,1858,1858,0
20240318,103500,5231850,1858,1858,1858,1858,0
20240318,103400,5231850,1858,1858,1858,1858,0
20240318,103300,5231850,1858,1858,1858,1858,0
20240318,103200,5231850,1858,1858,1858,1858,0
20240318,103100,5231850,1858,1858,1858,1858,0
20240318,103000,5231850,1858,1858,1858,1858,0
20240318,102900,5231850,1858,1858,1858,1858,0
20240318,102800,5231850,1858,1858,1858,1858,0
20240318,102700,5231850,1858,1858,1858,1858,0
20240318,102600,5231850,1858,1858,1858,1858,0
20240318,102500,5231850,1858,1858,1858,1858,0
20240318,102400,5231850,1858,1858,1858,1858,2
20240318,102300,5228134,1858,1858,1858,1858,6
20240318,102200,5216986,1856,1856,1856,1856,0
20240318,102100,5216986,1856,1856,1856,1856,1
20240318,102000,5215130,1855,1855,1855,1855,1
20240318,101900,5213275,1857,1858,1858,1857,33
20240318,101800,5151974,1857,1857,1857,1857,0
20240318,101700,5151974,1857,1857,1857,1857,0
20240318,101600,5151974,1857,1857,1857,1857,0
20240318,101500,5151974,1857,1857,1857,1857,0
20240318,101400,5151974,1857,1857,1857,1857,0
20240318,101300,5151974,1857,1857,1857,1857,2
20240318,101200,5148260,1857,1857,1857,1857,0
20240318,101100,5148260,1857,1857,1857,1857,0
20240318,101000,5148260,1857,1857,1857,1857,0
20240318,100900,5148260,1857,1857,1857,1857,0
20240318,100800,5148260,1857,1857,1857,1857,0
20240318,100700,5148260,1857,1857,1857,1857,0
20240318,100600,5148260,1857,1857,1857,1857,1
20240318,100500,5146403,1857,1857,1857,1857,0
20240318,100400,5146403,1857,1857,1857,1857,0
20240318,100300,5146403,1857,1857,1857,1857,0
20240318,100200,5146403,1857,1857,1857,1857,0
20240318,100100,5146403,1857,1857,1857,1857,1
20240318,100000,5144546,1857,1857,1857,1857,1
20240318,095900,5142689,1857,1857,1857,1857,0
20240318,095800,5142689,1857,1857,1857,1857,0
20240318,095700,5142689,1857,1857,1857,1857,0
20240318,095600,5142689,1857,1857,1857,1857,2
20240318,095500,5138975,1857,1857,1857,1857,0
20240318,095400,5138975,1857,1857,1857,1857,0
20240318,095300,5138975,1857,1857,1857,1857,0
20240318,095200,5138975,1857,1857,1857,1857,0
20240318,095100,5138975,1857,1857,1857,1857,0
20240318,095000,5138975,1857,1857,1857,1857,3
20240318,094900,5133404,1857,1857,1857,1857,3
20240318,094800,5127833,1857,1857,1857,1857,542
20240318,094700,4121339,1857,1857,1857,1857,0
20240318,094600,4121339,1857,1857,1857,1857,0
20240318,094500,4121339,1857,1857,1857,1857,0
20240318,094400,4121339,1857,1857,1857,1857,0
20240318,094300,4121339,1857,1857,1857,1857,0
20240318,094200,4121339,1857,1857,1857,1857,0
20240318,094100,4121339,1857,1857,1857,1857,1
20240318,094000,4119482,1855,1855,1855,1855,0
20240318,093900,4119482,1855,1855,1855,1855,18
20240318,093800,4086092,1855,1855,1855,1855,17
20240318,093700,4054557,1855,1860,1860,1855,474
20240318,093600,3173884,1864,1864,1864,1864,0
20240318,093500,3173884,1864,1864,1864,1864,0
20240318,093400,3173884,1864,1861,1864,1861,11
20240318,093300,3153385,1864,1862,1864,1862,53
20240318,093200,3054604,1860,1860,1860,1860,0
20240318,093100,3054604,1860,1860,1860,1860,0
20240318,093000,3054604,1860,1860,1860,1860,2
20240318,092900,3050884,1858,1858,1858,1858,0
20240318,092800,3050884,1858,1858,1858,1858,0
20240318,092700,3050884,1858,1858,1858,1858,0
20240318,092600,3050884,1858,1858,1858,1858,0
20240318,092500,3050884,1858,1858,1858,1858,0
20240318,092400,3050884,1858,1858,1858,1858,0
20240318,092300,3050884,1858,1858,1858,1858,0
20240318,092200,3050884,1858,1858,1858,1858,3
20240318,092100,3045310,1858,1858,1858,1858,3
20240318,092000,3039736,1860,1860,1860,1860,100
20240318,091900,2853736,1860,1860,1860,1860,1
20240318,091800,2851876,1860,1860,1860,1860,0
20240318,091700,2851876,1860,1860,1860,1860,0
20240318,091600,2851876,1860,1860,1860,1860,1
20240318,091500,2850016,1860,1860,1860,1860,0
20240318,091400,2850016,1860,1860,1860,1860,0
20240318,091300,2850016,1860,1860,1860,1860,0
20240318,091200,2850016,1860,1860,1860,1860,0
20240318,091100,2850016,1860,1860,1860,1860,0
20240318,091000,2850016,1860,1860,1860,1860,0
20240318,090900,2850016,1860,1860,1860,1860,10
20240318,090800,2831416,1864,1864,1864,1864,0
20240318,090700,2831416,1864,1864,1864,1864,269
20240318,090600,2330000,1864,1864,1864,1864,0
20240318,090500,2330000,1864,1864,1864,1864,0
20240318,090400,2330000,1864,1864,1864,1864,0
20240318,090300,2330000,1864,1864,1864,1864,11
20240318,090200,2309496,1864,1864,1864,1864,0
20240318,090100,2309496,1864,1864,1864,1864,0
20240318,090000,2309496,1864,1864,1864,1864,1239