KissMeData/012280/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185700,49485103,923,923,923,923,6638
20240318,185600,49485103,923,923,923,923,0
20240318,185500,49485103,923,923,923,923,0
20240318,185400,49485103,923,923,923,923,0
20240318,185300,49485103,923,923,923,923,0
20240318,185200,49485103,923,923,923,923,0
20240318,185100,49485103,923,923,923,923,0
20240318,185000,49485103,923,923,923,923,0
20240318,184900,49485103,923,923,923,923,0
20240318,184800,49485103,923,923,923,923,0
20240318,184700,49485103,923,923,923,923,0
20240318,184600,49485103,923,923,923,923,0
20240318,184500,49485103,923,923,923,923,0
20240318,184400,49485103,923,923,923,923,0
20240318,184300,49485103,923,923,923,923,0
20240318,184200,49485103,923,923,923,923,0
20240318,184100,49485103,923,923,923,923,0
20240318,184000,49485103,923,923,923,923,0
20240318,183900,49485103,923,923,923,923,0
20240318,183800,49485103,923,923,923,923,0
20240318,183700,49485103,923,923,923,923,0
20240318,183600,49485103,923,923,923,923,0
20240318,183500,49485103,923,923,923,923,0
20240318,183400,49485103,923,923,923,923,0
20240318,183300,49485103,923,923,923,923,0
20240318,183200,49485103,923,923,923,923,0
20240318,183100,49485103,923,923,923,923,0
20240318,183000,49485103,923,923,923,923,0
20240318,182900,49485103,923,923,923,923,0
20240318,182800,49485103,923,923,923,923,0
20240318,182700,49485103,923,923,923,923,6638
20240318,182600,49485103,923,923,923,923,0
20240318,182500,49485103,923,923,923,923,0
20240318,182400,49485103,923,923,923,923,0
20240318,182300,49485103,923,923,923,923,0
20240318,182200,49485103,923,923,923,923,0
20240318,182100,49485103,923,923,923,923,0
20240318,182000,49485103,923,923,923,923,0
20240318,181900,49485103,923,923,923,923,0
20240318,181800,49485103,923,923,923,923,0
20240318,181700,49485103,923,923,923,923,0
20240318,181600,49485103,923,923,923,923,0
20240318,181500,49485103,923,923,923,923,0
20240318,181400,49485103,923,923,923,923,0
20240318,181300,49485103,923,923,923,923,0
20240318,181200,49485103,923,923,923,923,0
20240318,181100,49485103,923,923,923,923,0
20240318,181000,49485103,923,923,923,923,0
20240318,180900,49485103,923,923,923,923,0
20240318,180800,49485103,923,923,923,923,0
20240318,180700,49485103,923,923,923,923,0
20240318,180600,49485103,923,923,923,923,0
20240318,180500,49485103,923,923,923,923,0
20240318,180400,49485103,923,923,923,923,0
20240318,180300,49485103,923,923,923,923,0
20240318,180200,49485103,923,923,923,923,0
20240318,180100,49485103,923,923,923,923,0
20240318,180000,49485103,923,923,923,923,0
20240318,175900,49485103,923,923,923,923,0
20240318,175800,49485103,923,923,923,923,0
20240318,175700,49485103,923,923,923,923,6638
20240318,175600,49485103,923,923,923,923,0
20240318,175500,49485103,923,923,923,923,0
20240318,175400,49485103,923,923,923,923,0
20240318,175300,49485103,923,923,923,923,0
20240318,175200,49485103,923,923,923,923,0
20240318,175100,49485103,923,923,923,923,0
20240318,175000,49485103,923,923,923,923,0
20240318,174900,49485103,923,923,923,923,0
20240318,174800,49485103,923,923,923,923,0
20240318,174700,49485103,923,923,923,923,0
20240318,174600,49485103,923,923,923,923,0
20240318,174500,49485103,923,923,923,923,0
20240318,174400,49485103,923,923,923,923,0
20240318,174300,49485103,923,923,923,923,0
20240318,174200,49485103,923,923,923,923,0
20240318,174100,49485103,923,923,923,923,0
20240318,174000,49485103,923,923,923,923,0
20240318,173900,49485103,923,923,923,923,0
20240318,173800,49485103,923,923,923,923,0
20240318,173700,49485103,923,923,923,923,0
20240318,173600,49485103,923,923,923,923,0
20240318,173500,49485103,923,923,923,923,0
20240318,173400,49485103,923,923,923,923,0
20240318,173300,49485103,923,923,923,923,0
20240318,173200,49485103,923,923,923,923,0
20240318,173100,49485103,923,923,923,923,0
20240318,173000,49485103,923,923,923,923,0
20240318,172900,49485103,923,923,923,923,0
20240318,172800,49485103,923,923,923,923,0
20240318,172700,49485103,923,923,923,923,6638
20240318,172600,49485103,923,923,923,923,0
20240318,172500,49485103,923,923,923,923,0
20240318,172400,49485103,923,923,923,923,0
20240318,172300,49485103,923,923,923,923,0
20240318,172200,49485103,923,923,923,923,0
20240318,172100,49485103,923,923,923,923,0
20240318,172000,49485103,923,923,923,923,0
20240318,171900,49485103,923,923,923,923,0
20240318,171800,49485103,923,923,923,923,0
20240318,171700,49485103,923,923,923,923,0
20240318,171600,49485103,923,923,923,923,0
20240318,171500,49485103,923,923,923,923,0
20240318,171400,49485103,923,923,923,923,0
20240318,171300,49485103,923,923,923,923,0
20240318,171200,49485103,923,923,923,923,0
20240318,171100,49485103,923,923,923,923,0
20240318,171000,49485103,923,923,923,923,0
20240318,170900,49485103,923,923,923,923,0
20240318,170800,49485103,923,923,923,923,0
20240318,170700,49485103,923,923,923,923,0
20240318,170600,49485103,923,923,923,923,0
20240318,170500,49485103,923,923,923,923,0
20240318,170400,49485103,923,923,923,923,0
20240318,170300,49485103,923,923,923,923,0
20240318,170200,49485103,923,923,923,923,0
20240318,170100,49485103,923,923,923,923,0
20240318,170000,49485103,923,923,923,923,0
20240318,165900,49485103,923,923,923,923,0
20240318,165800,49485103,923,923,923,923,0
20240318,165700,49485103,923,923,923,923,6638
20240318,165600,49485103,923,923,923,923,0
20240318,165500,49485103,923,923,923,923,0
20240318,165400,49485103,923,923,923,923,0
20240318,165300,49485103,923,923,923,923,0
20240318,165200,49485103,923,923,923,923,0
20240318,165100,49485103,923,923,923,923,0
20240318,165000,49485103,923,923,923,923,0
20240318,164900,49485103,923,923,923,923,0
20240318,164800,49485103,923,923,923,923,0
20240318,164700,49485103,923,923,923,923,0
20240318,164600,49485103,923,923,923,923,0
20240318,164500,49485103,923,923,923,923,0
20240318,164400,49485103,923,923,923,923,0
20240318,164300,49485103,923,923,923,923,0
20240318,164200,49485103,923,923,923,923,0
20240318,164100,49485103,923,923,923,923,0
20240318,164000,49485103,923,923,923,923,0
20240318,163900,49485103,923,923,923,923,0
20240318,163800,49485103,923,923,923,923,0
20240318,163700,49485103,923,923,923,923,0
20240318,163600,49485103,923,923,923,923,0
20240318,163500,49485103,923,923,923,923,0
20240318,163400,49485103,923,923,923,923,0
20240318,163300,49485103,923,923,923,923,0
20240318,163200,49485103,923,923,923,923,0
20240318,163100,49485103,923,923,923,923,0
20240318,163000,49485103,923,923,923,923,0
20240318,162900,49485103,923,923,923,923,0
20240318,162800,49485103,923,923,923,923,0
20240318,162700,49485103,923,923,923,923,6638
20240318,162600,49485103,923,923,923,923,0
20240318,162500,49485103,923,923,923,923,0
20240318,162400,49485103,923,923,923,923,0
20240318,162300,49485103,923,923,923,923,0
20240318,162200,49485103,923,923,923,923,0
20240318,162100,49485103,923,923,923,923,0
20240318,162000,49485103,923,923,923,923,0
20240318,161900,49485103,923,923,923,923,0
20240318,161800,49485103,923,923,923,923,0
20240318,161700,49485103,923,923,923,923,0
20240318,161600,49485103,923,923,923,923,0
20240318,161500,49485103,923,923,923,923,0
20240318,161400,49485103,923,923,923,923,0
20240318,161300,49485103,923,923,923,923,0
20240318,161200,49485103,923,923,923,923,0
20240318,161100,49485103,923,923,923,923,0
20240318,161000,49485103,923,923,923,923,0
20240318,160900,49485103,923,923,923,923,0
20240318,160800,49485103,923,923,923,923,0
20240318,160700,49485103,923,923,923,923,0
20240318,160600,49485103,923,923,923,923,0
20240318,160500,49485103,923,923,923,923,0
20240318,160400,49485103,923,923,923,923,0
20240318,160300,49485103,923,923,923,923,0
20240318,160200,49485103,923,923,923,923,0
20240318,160100,49485103,923,923,923,923,0
20240318,160000,49485103,923,923,923,923,0
20240318,155900,49485103,923,923,923,923,0
20240318,155800,49485103,923,923,923,923,0
20240318,155700,49485103,923,923,923,923,6638
20240318,155600,49485103,923,923,923,923,0
20240318,155500,49485103,923,923,923,923,0
20240318,155400,49485103,923,923,923,923,0
20240318,155300,49485103,923,923,923,923,0
20240318,155200,49485103,923,923,923,923,0
20240318,155100,49485103,923,923,923,923,0
20240318,155000,49485103,923,923,923,923,0
20240318,154900,49485103,923,923,923,923,0
20240318,154800,49485103,923,923,923,923,0
20240318,154700,49485103,923,923,923,923,0
20240318,154600,49485103,923,923,923,923,0
20240318,154500,49485103,923,923,923,923,0
20240318,154400,49485103,923,923,923,923,0
20240318,154300,49485103,923,923,923,923,0
20240318,154200,49485103,923,923,923,923,0
20240318,154100,49485103,923,923,923,923,0
20240318,154000,49485103,923,923,923,923,0
20240318,153900,49485103,923,923,923,923,0
20240318,153800,49485103,923,923,923,923,0
20240318,153700,49485103,923,923,923,923,0
20240318,153600,49485103,923,923,923,923,0
20240318,153500,49485103,923,923,923,923,0
20240318,153400,49485103,923,923,923,923,0
20240318,153300,49485103,923,923,923,923,0
20240318,153200,49485103,923,923,923,923,0
20240318,153100,49485103,923,923,923,923,0
20240318,153000,49485103,923,923,923,923,6638
20240318,152900,43358229,926,926,926,926,0
20240318,152800,43358229,926,926,926,926,0
20240318,152700,43358229,926,926,926,926,0
20240318,152600,43358229,926,926,926,926,0
20240318,152500,43358229,926,926,926,926,0
20240318,152400,43358229,926,926,926,926,0
20240318,152300,43358229,926,926,926,926,0
20240318,152200,43358229,926,926,926,926,0
20240318,152100,43358229,926,926,926,926,0
20240318,152000,43358229,926,926,926,926,0
20240318,151900,43358229,926,926,926,926,1
20240318,151800,43357303,925,925,925,925,0
20240318,151700,43357303,925,925,925,925,4
20240318,151600,43353603,928,928,928,928,0
20240318,151500,43353603,928,928,928,928,0
20240318,151400,43353603,928,926,928,925,13
20240318,151300,43341565,928,928,928,928,110
20240318,151200,43239485,928,928,928,928,100
20240318,151100,43146685,928,928,928,928,0
20240318,151000,43146685,928,928,928,928,0
20240318,150900,43146685,928,928,928,928,0
20240318,150800,43146685,928,928,928,928,4
20240318,150700,43142973,928,928,928,928,0
20240318,150600,43142973,928,928,928,928,0
20240318,150500,43142973,928,928,928,928,55
20240318,150400,43091933,928,928,928,928,0
20240318,150300,43091933,928,928,928,928,0
20240318,150200,43091933,928,928,928,928,0
20240318,150100,43091933,928,928,928,928,0
20240318,150000,43091933,928,927,928,927,550
20240318,145900,42581918,927,925,927,925,141
20240318,145800,42451360,926,926,926,926,0
20240318,145700,42451360,926,926,926,926,0
20240318,145600,42451360,926,926,926,926,0
20240318,145500,42451360,926,926,926,926,1
20240318,145400,42450434,925,925,925,925,0
20240318,145300,42450434,925,925,925,925,5
20240318,145200,42445809,925,925,925,925,5
20240318,145100,42441184,925,925,925,925,5
20240318,145000,42436559,925,926,926,925,185
20240318,144900,42265251,926,926,926,926,3
20240318,144800,42262473,926,926,926,926,0
20240318,144700,42262473,926,926,926,926,0
20240318,144600,42262473,926,926,926,926,2
20240318,144500,42260621,926,926,926,926,5
20240318,144400,42255991,926,926,927,926,10
20240318,144300,42246726,926,926,926,926,49
20240318,144200,42201352,926,926,926,926,5
20240318,144100,42196722,926,926,926,926,0
20240318,144000,42196722,926,926,926,926,0
20240318,143900,42196722,926,926,926,926,5
20240318,143800,42192092,927,927,927,927,0
20240318,143700,42192092,927,927,927,927,0
20240318,143600,42192092,927,927,927,927,0
20240318,143500,42192092,927,927,927,927,0
20240318,143400,42192092,927,926,927,926,6
20240318,143300,42186535,927,927,927,927,0
20240318,143200,42186535,927,927,927,927,0
20240318,143100,42186535,927,927,927,927,0
20240318,143000,42186535,927,926,927,926,40
20240318,142900,42149462,927,927,927,927,0
20240318,142800,42149462,927,927,927,927,11
20240318,142700,42139265,926,926,926,926,5
20240318,142600,42134635,926,926,926,926,5
20240318,142500,42130005,926,926,926,926,5
20240318,142400,42125375,926,925,926,925,294
20240318,142300,41853136,925,926,926,925,1086
20240318,142200,40848505,925,926,926,925,7025
20240318,142100,34343380,925,925,925,925,0
20240318,142000,34343380,925,925,925,925,3
20240318,141900,34340605,925,925,925,925,10
20240318,141800,34331355,925,925,925,925,0
20240318,141700,34331355,925,925,925,925,4
20240318,141600,34327655,925,925,925,925,0
20240318,141500,34327655,925,925,925,925,0
20240318,141400,34327655,925,925,925,925,4
20240318,141300,34323955,925,925,925,925,0
20240318,141200,34323955,925,926,926,925,26
20240318,141100,34299882,926,926,926,926,0
20240318,141000,34299882,926,926,926,926,4
20240318,140900,34296178,927,927,927,927,0
20240318,140800,34296178,927,927,927,927,0
20240318,140700,34296178,927,927,927,927,3
20240318,140600,34293397,926,926,926,926,4
20240318,140500,34289693,926,926,926,926,0
20240318,140400,34289693,926,926,926,926,0
20240318,140300,34289693,926,926,926,926,3
20240318,140200,34286915,927,927,927,927,0
20240318,140100,34286915,927,927,927,927,0
20240318,140000,34286915,927,926,927,926,15
20240318,135900,34273014,926,926,926,926,0
20240318,135800,34273014,926,926,926,926,0
20240318,135700,34273014,926,926,926,926,0
20240318,135600,34273014,926,926,926,926,4
20240318,135500,34269310,926,926,926,926,0
20240318,135400,34269310,926,926,926,926,0
20240318,135300,34269310,926,926,926,926,0
20240318,135200,34269310,926,926,926,926,0
20240318,135100,34269310,926,926,926,926,0
20240318,135000,34269310,926,926,926,926,0
20240318,134900,34269310,926,926,926,926,0
20240318,134800,34269310,926,926,926,926,0
20240318,134700,34269310,926,926,926,926,0
20240318,134600,34269310,926,926,926,926,0
20240318,134500,34269310,926,926,926,926,0
20240318,134400,34269310,926,926,926,926,0
20240318,134300,34269310,926,926,926,926,1
20240318,134200,34268384,925,925,925,925,0
20240318,134100,34268384,925,925,925,925,0
20240318,134000,34268384,925,925,925,925,4
20240318,133900,34264684,925,925,925,925,109
20240318,133800,34163859,925,925,925,925,0
20240318,133700,34163859,925,925,925,925,0
20240318,133600,34163859,925,926,926,925,27
20240318,133500,34138859,926,926,926,926,5
20240318,133400,34134229,925,925,925,925,0
20240318,133300,34134229,925,925,925,925,0
20240318,133200,34134229,925,925,925,925,1
20240318,133100,34133304,925,925,925,925,0
20240318,133000,34133304,925,925,925,925,0
20240318,132900,34133304,925,925,925,925,0
20240318,132800,34133304,925,925,925,925,0
20240318,132700,34133304,925,925,925,925,0
20240318,132600,34133304,925,925,925,925,0
20240318,132500,34133304,925,925,925,925,0
20240318,132400,34133304,925,925,925,925,0
20240318,132300,34133304,925,925,925,925,0
20240318,132200,34133304,925,925,925,925,0
20240318,132100,34133304,925,925,925,925,4
20240318,132000,34129604,926,926,926,926,101
20240318,131900,34036078,925,925,925,925,0
20240318,131800,34036078,925,925,925,925,0
20240318,131700,34036078,925,925,925,925,826
20240318,131600,33272028,926,926,926,926,0
20240318,131500,33272028,926,926,926,926,0
20240318,131400,33272028,926,925,926,925,10
20240318,131300,33262769,923,923,923,923,0
20240318,131200,33262769,923,923,923,923,0
20240318,131100,33262769,923,923,923,923,70
20240318,131000,33198159,923,923,923,923,0
20240318,130900,33198159,923,923,923,923,0
20240318,130800,33198159,923,923,923,923,0
20240318,130700,33198159,923,923,923,923,0
20240318,130600,33198159,923,923,923,923,0
20240318,130500,33198159,923,923,923,923,0
20240318,130400,33198159,923,923,923,923,0
20240318,130300,33198159,923,923,923,923,0
20240318,130200,33198159,923,923,923,923,0
20240318,130100,33198159,923,923,923,923,0
20240318,130000,33198159,923,923,923,923,0
20240318,125900,33198159,923,923,923,923,0
20240318,125800,33198159,923,923,923,923,0
20240318,125700,33198159,923,923,923,923,0
20240318,125600,33198159,923,923,923,923,0
20240318,125500,33198159,923,923,923,923,0
20240318,125400,33198159,923,923,923,923,0
20240318,125300,33198159,923,923,923,923,14
20240318,125200,33185237,924,924,924,924,0
20240318,125100,33185237,924,924,924,924,0
20240318,125000,33185237,924,924,924,924,0
20240318,124900,33185237,924,924,924,924,0
20240318,124800,33185237,924,924,924,924,0
20240318,124700,33185237,924,924,924,924,100
20240318,124600,33092837,924,924,924,924,0
20240318,124500,33092837,924,924,924,924,0
20240318,124400,33092837,924,924,924,924,0
20240318,124300,33092837,924,924,924,924,0
20240318,124200,33092837,924,924,924,924,0
20240318,124100,33092837,924,924,924,924,0
20240318,124000,33092837,924,924,924,924,0
20240318,123900,33092837,924,924,924,924,0
20240318,123800,33092837,924,924,924,924,0
20240318,123700,33092837,924,924,924,924,0
20240318,123600,33092837,924,924,924,924,0
20240318,123500,33092837,924,924,924,924,0
20240318,123400,33092837,924,924,924,924,0
20240318,123300,33092837,924,924,924,924,0
20240318,123200,33092837,924,924,924,924,0
20240318,123100,33092837,924,924,924,924,0
20240318,123000,33092837,924,924,924,924,2
20240318,122900,33090989,924,924,924,924,152
20240318,122800,32950541,928,928,928,928,0
20240318,122700,32950541,928,928,928,928,0
20240318,122600,32950541,928,928,928,928,3
20240318,122500,32947757,927,927,927,927,0
20240318,122400,32947757,927,927,927,927,2
20240318,122300,32945903,927,927,927,927,0
20240318,122200,32945903,927,927,927,927,0
20240318,122100,32945903,927,927,927,927,0
20240318,122000,32945903,927,927,927,927,0
20240318,121900,32945903,927,927,927,927,1
20240318,121800,32944976,927,927,927,927,0
20240318,121700,32944976,927,927,927,927,1
20240318,121600,32944049,927,927,927,927,1
20240318,121500,32943122,927,923,927,923,6
20240318,121400,32937568,923,923,923,923,0
20240318,121300,32937568,923,923,923,923,0
20240318,121200,32937568,923,923,923,923,0
20240318,121100,32937568,923,923,923,923,1
20240318,121000,32936645,923,923,923,923,56
20240318,120900,32884957,923,926,926,923,293
20240318,120800,32614470,927,927,927,927,0
20240318,120700,32614470,927,927,927,927,1
20240318,120600,32613543,927,927,927,927,2
20240318,120500,32611689,927,927,927,927,0
20240318,120400,32611689,927,927,927,927,1
20240318,120300,32610762,928,928,928,928,0
20240318,120200,32610762,928,928,928,928,0
20240318,120100,32610762,928,928,928,928,7
20240318,120000,32604266,928,928,928,928,0
20240318,115900,32604266,928,928,928,928,0
20240318,115800,32604266,928,928,928,928,0
20240318,115700,32604266,928,928,928,928,0
20240318,115600,32604266,928,928,928,928,0
20240318,115500,32604266,928,926,928,926,185
20240318,115400,32432954,925,925,925,925,0
20240318,115300,32432954,925,925,925,925,0
20240318,115200,32432954,925,925,925,925,0
20240318,115100,32432954,925,925,925,925,0
20240318,115000,32432954,925,925,925,925,0
20240318,114900,32432954,925,925,925,925,0
20240318,114800,32432954,925,925,925,925,0
20240318,114700,32432954,925,925,925,925,0
20240318,114600,32432954,925,925,925,925,0
20240318,114500,32432954,925,925,925,925,0
20240318,114400,32432954,925,925,925,925,0
20240318,114300,32432954,925,925,925,925,0
20240318,114200,32432954,925,925,925,925,3
20240318,114100,32430179,924,924,924,924,0
20240318,114000,32430179,924,924,924,924,207
20240318,113900,32238911,923,923,923,923,0
20240318,113800,32238911,923,923,923,923,0
20240318,113700,32238911,923,927,927,923,1859
20240318,113600,30517920,928,929,929,928,273
20240318,113500,30264562,932,932,932,932,0
20240318,113400,30264562,932,932,932,932,25
20240318,113300,30241262,933,933,933,933,0
20240318,113200,30241262,933,933,933,933,0
20240318,113100,30241262,933,933,933,933,0
20240318,113000,30241262,933,933,933,933,32
20240318,112900,30211406,933,933,933,933,8
20240318,112800,30203942,933,933,933,933,60
20240318,112700,30147962,933,933,933,933,1
20240318,112600,30147029,928,928,928,928,0
20240318,112500,30147029,928,928,928,928,0
20240318,112400,30147029,928,928,928,928,294
20240318,112300,29874197,928,928,928,928,1
20240318,112200,29873269,928,928,928,928,1
20240318,112100,29872341,928,928,928,928,21
20240318,112000,29852853,933,933,933,933,0
20240318,111900,29852853,933,933,933,933,0
20240318,111800,29852853,933,933,933,933,0
20240318,111700,29852853,933,933,933,933,0
20240318,111600,29852853,933,933,933,933,5
20240318,111500,29848188,928,928,928,928,0
20240318,111400,29848188,928,928,928,928,0
20240318,111300,29848188,928,928,928,928,0
20240318,111200,29848188,928,928,928,928,168
20240318,111100,29692284,927,927,927,927,0
20240318,111000,29692284,927,927,927,927,0
20240318,110900,29692284,927,932,932,927,2000
20240318,110800,27834004,935,935,935,935,0
20240318,110700,27834004,935,935,935,935,0
20240318,110600,27834004,935,935,935,935,0
20240318,110500,27834004,935,935,935,935,115
20240318,110400,27726479,934,934,934,934,2
20240318,110300,27724611,933,933,933,933,89
20240318,110200,27641574,933,933,933,933,0
20240318,110100,27641574,933,933,933,933,0
20240318,110000,27641574,933,933,933,933,0
20240318,105900,27641574,933,933,933,933,0
20240318,105800,27641574,933,933,933,933,4
20240318,105700,27637842,934,934,934,934,0
20240318,105600,27637842,934,934,934,934,0
20240318,105500,27637842,934,934,934,934,0
20240318,105400,27637842,934,934,934,934,0
20240318,105300,27637842,934,934,934,934,0
20240318,105200,27637842,934,934,934,934,100
20240318,105100,27544442,930,930,930,930,0
20240318,105000,27544442,930,931,931,930,100
20240318,104900,27451350,931,931,931,931,0
20240318,104800,27451350,931,931,931,931,0
20240318,104700,27451350,931,931,931,931,0
20240318,104600,27451350,931,931,931,931,0
20240318,104500,27451350,931,931,931,931,0
20240318,104400,27451350,931,931,931,931,0
20240318,104300,27451350,931,931,931,931,0
20240318,104200,27451350,931,931,931,931,0
20240318,104100,27451350,931,931,931,931,0
20240318,104000,27451350,931,931,931,931,0
20240318,103900,27451350,931,931,931,931,71
20240318,103800,27385249,934,934,934,934,0
20240318,103700,27385249,934,934,934,934,0
20240318,103600,27385249,934,934,934,934,21
20240318,103500,27365635,934,934,934,934,0
20240318,103400,27365635,934,934,934,934,4000
20240318,103300,23629635,934,934,934,934,0
20240318,103200,23629635,934,934,934,934,0
20240318,103100,23629635,934,934,934,934,0
20240318,103000,23629635,934,934,934,934,0
20240318,102900,23629635,934,934,934,934,2060
20240318,102800,21705595,935,935,935,935,0
20240318,102700,21705595,935,935,935,935,0
20240318,102600,21705595,935,935,935,935,0
20240318,102500,21705595,935,930,935,930,17
20240318,102400,21689770,930,930,930,930,2
20240318,102300,21687910,935,935,935,935,327
20240318,102200,21382165,935,935,935,935,0
20240318,102100,21382165,935,935,935,935,0
20240318,102000,21382165,935,935,935,935,0
20240318,101900,21382165,935,935,935,935,1
20240318,101800,21381230,930,930,930,930,0
20240318,101700,21381230,930,930,930,930,143
20240318,101600,21248240,930,930,930,930,0
20240318,101500,21248240,930,930,930,930,2
20240318,101400,21246380,935,935,935,935,2
20240318,101300,21244510,930,930,930,930,0
20240318,101200,21244510,930,930,930,930,0
20240318,101100,21244510,930,930,930,930,0
20240318,101000,21244510,930,930,930,930,2
20240318,100900,21242650,935,935,935,935,80
20240318,100800,21167850,935,935,935,930,19
20240318,100700,21150105,934,933,934,933,831
20240318,100600,20374231,934,931,934,931,70
20240318,100500,20308867,930,930,930,930,5
20240318,100400,20304217,931,931,931,931,0
20240318,100300,20304217,931,931,931,931,1
20240318,100200,20303286,938,930,938,930,312
20240318,100100,20011572,930,930,930,930,0
20240318,100000,20011572,930,930,930,930,5
20240318,095900,20006922,930,930,930,930,10
20240318,095800,19997622,930,930,930,930,0
20240318,095700,19997622,930,937,937,930,4
20240318,095600,19993888,929,929,929,929,1
20240318,095500,19992959,939,928,940,924,8326
20240318,095400,12220662,928,925,928,924,3001
20240318,095300,9442214,925,925,925,925,0
20240318,095200,9442214,925,925,925,925,0
20240318,095100,9442214,925,925,925,925,0
20240318,095000,9442214,925,925,925,925,0
20240318,094900,9442214,925,925,925,925,0
20240318,094800,9442214,925,925,925,925,0
20240318,094700,9442214,925,925,925,925,13
20240318,094600,9430189,925,924,925,924,50
20240318,094500,9383966,924,924,924,924,13
20240318,094400,9371954,925,924,925,924,3
20240318,094300,9369181,918,918,918,918,0
20240318,094200,9369181,918,918,918,918,0
20240318,094100,9369181,918,918,918,918,0
20240318,094000,9369181,918,918,918,918,0
20240318,093900,9369181,918,924,924,918,2
20240318,093800,9367339,918,918,918,918,0
20240318,093700,9367339,918,918,918,918,2
20240318,093600,9365503,925,925,925,925,0
20240318,093500,9365503,925,924,925,924,1000
20240318,093400,8441331,924,920,924,920,1000
20240318,093300,7520733,918,918,918,917,53
20240318,093200,7472081,918,918,918,918,380
20240318,093100,7123241,918,918,918,918,4
20240318,093000,7119569,920,920,920,920,463
20240318,092900,6693609,920,920,920,920,205
20240318,092800,6505009,920,920,920,920,0
20240318,092700,6505009,920,920,920,920,0
20240318,092600,6505009,920,920,920,920,0
20240318,092500,6505009,920,920,920,920,0
20240318,092400,6505009,920,920,920,920,0
20240318,092300,6505009,920,920,920,920,12
20240318,092200,6493969,921,920,921,920,16
20240318,092100,6479245,920,920,920,920,322
20240318,092000,6183005,920,920,920,920,1
20240318,091900,6182085,917,917,917,917,300
20240318,091800,5906985,916,917,917,916,300
20240318,091700,5632175,916,917,917,916,335
20240318,091600,5325005,917,917,917,917,0
20240318,091500,5325005,917,917,917,917,0
20240318,091400,5325005,917,920,920,916,48
20240318,091300,5280867,920,920,920,920,13
20240318,091200,5268907,921,920,921,920,204
20240318,091100,5081042,921,921,921,915,116
20240318,091000,4974212,921,917,921,915,380
20240318,090900,4626163,922,916,922,916,181
20240318,090800,4459287,922,916,922,916,2
20240318,090700,4457449,916,916,916,916,609
20240318,090600,3899605,916,916,916,916,1
20240318,090500,3898689,916,916,916,916,1
20240318,090400,3897773,922,916,922,916,2
20240318,090300,3895935,922,916,922,916,2
20240318,090200,3894097,922,922,922,922,0
20240318,090100,3894097,922,922,922,922,1
20240318,090000,3893175,916,915,916,913,2958