KissMeData/004870/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,184300,29776430,464,464,464,464,602
20240318,184200,29776430,464,464,464,464,0
20240318,184100,29776430,464,464,464,464,0
20240318,184000,29776430,464,464,464,464,0
20240318,183900,29776430,464,464,464,464,0
20240318,183800,29776430,464,464,464,464,0
20240318,183700,29776430,464,464,464,464,0
20240318,183600,29776430,464,464,464,464,0
20240318,183500,29776430,464,464,464,464,0
20240318,183400,29776430,464,464,464,464,0
20240318,183300,29776430,464,464,464,464,0
20240318,183200,29776430,464,464,464,464,0
20240318,183100,29776430,464,464,464,464,0
20240318,183000,29776430,464,464,464,464,0
20240318,182900,29776430,464,464,464,464,0
20240318,182800,29776430,464,464,464,464,0
20240318,182700,29776430,464,464,464,464,0
20240318,182600,29776430,464,464,464,464,0
20240318,182500,29776430,464,464,464,464,0
20240318,182400,29776430,464,464,464,464,0
20240318,182300,29776430,464,464,464,464,0
20240318,182200,29776430,464,464,464,464,0
20240318,182100,29776430,464,464,464,464,0
20240318,182000,29776430,464,464,464,464,0
20240318,181900,29776430,464,464,464,464,0
20240318,181800,29776430,464,464,464,464,0
20240318,181700,29776430,464,464,464,464,0
20240318,181600,29776430,464,464,464,464,0
20240318,181500,29776430,464,464,464,464,0
20240318,181400,29776430,464,464,464,464,0
20240318,181300,29776430,464,464,464,464,602
20240318,181200,29776430,464,464,464,464,0
20240318,181100,29776430,464,464,464,464,0
20240318,181000,29776430,464,464,464,464,0
20240318,180900,29776430,464,464,464,464,0
20240318,180800,29776430,464,464,464,464,0
20240318,180700,29776430,464,464,464,464,0
20240318,180600,29776430,464,464,464,464,0
20240318,180500,29776430,464,464,464,464,0
20240318,180400,29776430,464,464,464,464,0
20240318,180300,29776430,464,464,464,464,0
20240318,180200,29776430,464,464,464,464,0
20240318,180100,29776430,464,464,464,464,0
20240318,180000,29776430,464,464,464,464,0
20240318,175900,29776430,464,464,464,464,0
20240318,175800,29776430,464,464,464,464,0
20240318,175700,29776430,464,464,464,464,0
20240318,175600,29776430,464,464,464,464,0
20240318,175500,29776430,464,464,464,464,0
20240318,175400,29776430,464,464,464,464,0
20240318,175300,29776430,464,464,464,464,0
20240318,175200,29776430,464,464,464,464,0
20240318,175100,29776430,464,464,464,464,0
20240318,175000,29776430,464,464,464,464,0
20240318,174900,29776430,464,464,464,464,0
20240318,174800,29776430,464,464,464,464,0
20240318,174700,29776430,464,464,464,464,0
20240318,174600,29776430,464,464,464,464,0
20240318,174500,29776430,464,464,464,464,0
20240318,174400,29776430,464,464,464,464,0
20240318,174300,29776430,464,464,464,464,602
20240318,174200,29776430,464,464,464,464,0
20240318,174100,29776430,464,464,464,464,0
20240318,174000,29776430,464,464,464,464,0
20240318,173900,29776430,464,464,464,464,0
20240318,173800,29776430,464,464,464,464,0
20240318,173700,29776430,464,464,464,464,0
20240318,173600,29776430,464,464,464,464,0
20240318,173500,29776430,464,464,464,464,0
20240318,173400,29776430,464,464,464,464,0
20240318,173300,29776430,464,464,464,464,0
20240318,173200,29776430,464,464,464,464,0
20240318,173100,29776430,464,464,464,464,0
20240318,173000,29776430,464,464,464,464,0
20240318,172900,29776430,464,464,464,464,0
20240318,172800,29776430,464,464,464,464,0
20240318,172700,29776430,464,464,464,464,0
20240318,172600,29776430,464,464,464,464,0
20240318,172500,29776430,464,464,464,464,0
20240318,172400,29776430,464,464,464,464,0
20240318,172300,29776430,464,464,464,464,0
20240318,172200,29776430,464,464,464,464,0
20240318,172100,29776430,464,464,464,464,0
20240318,172000,29776430,464,464,464,464,0
20240318,171900,29776430,464,464,464,464,0
20240318,171800,29776430,464,464,464,464,0
20240318,171700,29776430,464,464,464,464,0
20240318,171600,29776430,464,464,464,464,0
20240318,171500,29776430,464,464,464,464,0
20240318,171400,29776430,464,464,464,464,0
20240318,171300,29776430,464,464,464,464,602
20240318,171200,29776430,464,464,464,464,0
20240318,171100,29776430,464,464,464,464,0
20240318,171000,29776430,464,464,464,464,0
20240318,170900,29776430,464,464,464,464,0
20240318,170800,29776430,464,464,464,464,0
20240318,170700,29776430,464,464,464,464,0
20240318,170600,29776430,464,464,464,464,0
20240318,170500,29776430,464,464,464,464,0
20240318,170400,29776430,464,464,464,464,0
20240318,170300,29776430,464,464,464,464,0
20240318,170200,29776430,464,464,464,464,0
20240318,170100,29776430,464,464,464,464,0
20240318,170000,29776430,464,464,464,464,0
20240318,165900,29776430,464,464,464,464,0
20240318,165800,29776430,464,464,464,464,0
20240318,165700,29776430,464,464,464,464,0
20240318,165600,29776430,464,464,464,464,0
20240318,165500,29776430,464,464,464,464,0
20240318,165400,29776430,464,464,464,464,0
20240318,165300,29776430,464,464,464,464,0
20240318,165200,29776430,464,464,464,464,0
20240318,165100,29776430,464,464,464,464,0
20240318,165000,29776430,464,464,464,464,0
20240318,164900,29776430,464,464,464,464,0
20240318,164800,29776430,464,464,464,464,0
20240318,164700,29776430,464,464,464,464,0
20240318,164600,29776430,464,464,464,464,0
20240318,164500,29776430,464,464,464,464,0
20240318,164400,29776430,464,464,464,464,0
20240318,164300,29776430,464,464,464,464,602
20240318,164200,29776430,464,464,464,464,0
20240318,164100,29776430,464,464,464,464,0
20240318,164000,29776430,464,464,464,464,0
20240318,163900,29776430,464,464,464,464,0
20240318,163800,29776430,464,464,464,464,0
20240318,163700,29776430,464,464,464,464,0
20240318,163600,29776430,464,464,464,464,0
20240318,163500,29776430,464,464,464,464,0
20240318,163400,29776430,464,464,464,464,0
20240318,163300,29776430,464,464,464,464,0
20240318,163200,29776430,464,464,464,464,0
20240318,163100,29776430,464,464,464,464,0
20240318,163000,29776430,464,464,464,464,0
20240318,162900,29776430,464,464,464,464,0
20240318,162800,29776430,464,464,464,464,0
20240318,162700,29776430,464,464,464,464,0
20240318,162600,29776430,464,464,464,464,0
20240318,162500,29776430,464,464,464,464,0
20240318,162400,29776430,464,464,464,464,0
20240318,162300,29776430,464,464,464,464,0
20240318,162200,29776430,464,464,464,464,0
20240318,162100,29776430,464,464,464,464,0
20240318,162000,29776430,464,464,464,464,0
20240318,161900,29776430,464,464,464,464,0
20240318,161800,29776430,464,464,464,464,0
20240318,161700,29776430,464,464,464,464,0
20240318,161600,29776430,464,464,464,464,0
20240318,161500,29776430,464,464,464,464,0
20240318,161400,29776430,464,464,464,464,0
20240318,161300,29776430,464,464,464,464,602
20240318,161200,29776430,464,464,464,464,0
20240318,161100,29776430,464,464,464,464,0
20240318,161000,29776430,464,464,464,464,0
20240318,160900,29776430,464,464,464,464,0
20240318,160800,29776430,464,464,464,464,0
20240318,160700,29776430,464,464,464,464,0
20240318,160600,29776430,464,464,464,464,0
20240318,160500,29776430,464,464,464,464,0
20240318,160400,29776430,464,464,464,464,0
20240318,160300,29776430,464,464,464,464,0
20240318,160200,29776430,464,464,464,464,0
20240318,160100,29776430,464,464,464,464,0
20240318,160000,29776430,464,464,464,464,0
20240318,155900,29776430,464,464,464,464,0
20240318,155800,29776430,464,464,464,464,0
20240318,155700,29776430,464,464,464,464,0
20240318,155600,29776430,464,464,464,464,0
20240318,155500,29776430,464,464,464,464,0
20240318,155400,29776430,464,464,464,464,0
20240318,155300,29776430,464,464,464,464,0
20240318,155200,29776430,464,464,464,464,0
20240318,155100,29776430,464,464,464,464,0
20240318,155000,29776430,464,464,464,464,0
20240318,154900,29776430,464,464,464,464,0
20240318,154800,29776430,464,464,464,464,0
20240318,154700,29776430,464,464,464,464,0
20240318,154600,29776430,464,464,464,464,0
20240318,154500,29776430,464,464,464,464,0
20240318,154400,29776430,464,464,464,464,0
20240318,154300,29776430,464,464,464,464,602
20240318,154200,29776430,464,464,464,464,0
20240318,154100,29776430,464,464,464,464,0
20240318,154000,29776430,464,464,464,464,0
20240318,153900,29776430,464,464,464,464,0
20240318,153800,29776430,464,464,464,464,0
20240318,153700,29776430,464,464,464,464,0
20240318,153600,29776430,464,464,464,464,0
20240318,153500,29776430,464,464,464,464,0
20240318,153400,29776430,464,464,464,464,0
20240318,153300,29776430,464,464,464,464,0
20240318,153200,29776430,464,464,464,464,0
20240318,153100,29776430,464,464,464,464,0
20240318,153000,29776430,464,464,464,464,602
20240318,152900,29497102,464,464,464,464,0
20240318,152800,29497102,464,464,464,464,0
20240318,152700,29497102,464,464,464,464,0
20240318,152600,29497102,464,464,464,464,0
20240318,152500,29497102,464,464,464,464,0
20240318,152400,29497102,464,464,464,464,0
20240318,152300,29497102,464,464,464,464,0
20240318,152200,29497102,464,464,464,464,0
20240318,152100,29497102,464,464,464,464,0
20240318,152000,29497102,464,464,464,464,0
20240318,151900,29497102,464,463,464,463,47
20240318,151800,29475309,464,464,464,464,1
20240318,151700,29474845,464,464,464,464,0
20240318,151600,29474845,464,464,464,464,6
20240318,151500,29472061,464,464,464,464,0
20240318,151400,29472061,464,464,464,464,0
20240318,151300,29472061,464,464,464,464,0
20240318,151200,29472061,464,464,464,464,0
20240318,151100,29472061,464,464,464,464,0
20240318,151000,29472061,464,464,464,464,1
20240318,150900,29471597,464,464,464,464,0
20240318,150800,29471597,464,464,464,464,0
20240318,150700,29471597,464,464,464,464,0
20240318,150600,29471597,464,464,464,464,0
20240318,150500,29471597,464,464,464,464,5
20240318,150400,29469277,463,463,463,463,0
20240318,150300,29469277,463,463,463,463,0
20240318,150200,29469277,463,463,463,463,0
20240318,150100,29469277,463,463,463,463,0
20240318,150000,29469277,463,463,463,463,10
20240318,145900,29464647,464,464,464,464,0
20240318,145800,29464647,464,464,464,464,0
20240318,145700,29464647,464,464,464,464,200
20240318,145600,29371847,464,464,464,464,0
20240318,145500,29371847,464,464,464,464,3
20240318,145400,29370455,464,464,464,464,10
20240318,145300,29365815,464,464,464,464,0
20240318,145200,29365815,464,464,464,464,0
20240318,145100,29365815,464,464,464,464,3
20240318,145000,29364423,464,464,464,464,0
20240318,144900,29364423,464,464,464,464,30
20240318,144800,29350503,464,464,464,464,0
20240318,144700,29350503,464,464,464,464,5
20240318,144600,29348183,464,464,464,464,0
20240318,144500,29348183,464,464,464,464,32
20240318,144400,29333335,464,464,464,464,56
20240318,144300,29307351,465,465,465,465,0
20240318,144200,29307351,465,465,465,465,0
20240318,144100,29307351,465,465,465,465,0
20240318,144000,29307351,465,465,465,465,0
20240318,143900,29307351,465,465,465,465,0
20240318,143800,29307351,465,465,465,465,0
20240318,143700,29307351,465,465,465,465,0
20240318,143600,29307351,465,465,465,465,0
20240318,143500,29307351,465,465,465,465,0
20240318,143400,29307351,465,465,465,465,6260
20240318,143300,26396451,467,467,467,467,0
20240318,143200,26396451,467,467,467,467,0
20240318,143100,26396451,467,467,467,467,0
20240318,143000,26396451,467,467,467,467,0
20240318,142900,26396451,467,467,467,467,0
20240318,142800,26396451,467,466,467,466,4486
20240318,142700,24302360,466,466,466,466,0
20240318,142600,24302360,466,466,466,466,100
20240318,142500,24255760,465,465,465,465,0
20240318,142400,24255760,465,465,465,465,0
20240318,142300,24255760,465,465,465,465,2150
20240318,142200,23256010,466,466,466,466,0
20240318,142100,23256010,466,466,466,466,0
20240318,142000,23256010,466,466,466,466,0
20240318,141900,23256010,466,466,466,466,0
20240318,141800,23256010,466,466,466,466,0
20240318,141700,23256010,466,466,466,466,21
20240318,141600,23246224,466,466,466,466,0
20240318,141500,23246224,466,466,466,466,0
20240318,141400,23246224,466,466,466,466,6
20240318,141300,23243428,465,465,465,465,0
20240318,141200,23243428,465,465,465,465,0
20240318,141100,23243428,465,465,465,465,0
20240318,141000,23243428,465,465,465,465,0
20240318,140900,23243428,465,465,465,465,0
20240318,140800,23243428,465,465,465,465,54
20240318,140700,23218318,464,464,464,464,0
20240318,140600,23218318,464,464,464,464,100
20240318,140500,23171918,465,465,465,465,0
20240318,140400,23171918,465,465,465,465,0
20240318,140300,23171918,465,465,465,465,2
20240318,140200,23170988,465,465,465,465,0
20240318,140100,23170988,465,465,465,465,3
20240318,140000,23169593,463,463,463,463,0
20240318,135900,23169593,463,463,463,463,0
20240318,135800,23169593,463,463,463,463,0
20240318,135700,23169593,463,463,463,463,0
20240318,135600,23169593,463,463,463,463,0
20240318,135500,23169593,463,463,463,463,0
20240318,135400,23169593,463,463,463,463,0
20240318,135300,23169593,463,463,463,463,0
20240318,135200,23169593,463,463,463,463,0
20240318,135100,23169593,463,463,463,463,0
20240318,135000,23169593,463,463,463,463,80
20240318,134900,23132553,463,463,463,463,0
20240318,134800,23132553,463,463,463,463,0
20240318,134700,23132553,463,463,463,463,0
20240318,134600,23132553,463,463,463,463,0
20240318,134500,23132553,463,463,463,463,0
20240318,134400,23132553,463,463,463,463,2
20240318,134300,23131627,463,463,463,463,0
20240318,134200,23131627,463,464,464,463,429
20240318,134100,22932959,465,465,465,465,0
20240318,134000,22932959,465,465,465,465,0
20240318,133900,22932959,465,465,465,465,4
20240318,133800,22931099,465,465,465,465,22
20240318,133700,22920869,465,465,465,465,0
20240318,133600,22920869,465,465,465,465,0
20240318,133500,22920869,465,465,465,465,42
20240318,133400,22901339,464,464,464,464,0
20240318,133300,22901339,464,464,464,464,9
20240318,133200,22897163,465,465,465,465,0
20240318,133100,22897163,465,465,465,465,0
20240318,133000,22897163,465,465,465,465,0
20240318,132900,22897163,465,465,465,465,0
20240318,132800,22897163,465,465,465,465,0
20240318,132700,22897163,465,465,465,465,0
20240318,132600,22897163,465,465,465,465,0
20240318,132500,22897163,465,465,465,465,3
20240318,132400,22895768,467,467,467,467,0
20240318,132300,22895768,467,467,467,467,0
20240318,132200,22895768,467,467,467,467,0
20240318,132100,22895768,467,467,467,467,250
20240318,132000,22779018,465,465,465,465,0
20240318,131900,22779018,465,465,465,465,0
20240318,131800,22779018,465,465,465,465,0
20240318,131700,22779018,465,465,465,465,1000
20240318,131600,22314018,465,465,465,465,0
20240318,131500,22314018,465,465,465,465,0
20240318,131400,22314018,465,465,465,465,0
20240318,131300,22314018,465,464,465,464,111
20240318,131200,22262418,463,463,463,463,2000
20240318,131100,21336418,464,464,464,464,0
20240318,131000,21336418,464,464,464,464,58
20240318,130900,21309506,464,464,464,464,1
20240318,130800,21309042,464,464,464,464,0
20240318,130700,21309042,464,464,464,464,0
20240318,130600,21309042,464,464,464,464,10
20240318,130500,21304402,464,464,464,464,0
20240318,130400,21304402,464,464,464,464,10
20240318,130300,21299762,464,464,464,464,3
20240318,130200,21298370,463,463,463,463,0
20240318,130100,21298370,463,463,463,463,0
20240318,130000,21298370,463,463,463,463,3411
20240318,125900,19719077,464,464,464,464,35
20240318,125800,19702837,463,463,463,463,0
20240318,125700,19702837,463,463,463,463,0
20240318,125600,19702837,463,463,463,463,0
20240318,125500,19702837,463,463,463,463,0
20240318,125400,19702837,463,463,463,463,0
20240318,125300,19702837,463,463,463,463,333
20240318,125200,19548658,463,463,463,463,300
20240318,125100,19409758,464,464,464,464,0
20240318,125000,19409758,464,464,464,464,5
20240318,124900,19407438,464,464,464,464,0
20240318,124800,19407438,464,464,464,464,0
20240318,124700,19407438,464,464,464,464,13
20240318,124600,19401406,465,465,465,465,10
20240318,124500,19396756,465,465,465,465,1
20240318,124400,19396291,465,465,465,465,0
20240318,124300,19396291,465,465,465,465,0
20240318,124200,19396291,465,465,465,465,0
20240318,124100,19396291,465,465,465,465,0
20240318,124000,19396291,465,465,465,465,0
20240318,123900,19396291,465,465,465,465,0
20240318,123800,19396291,465,465,465,465,5
20240318,123700,19393966,464,464,464,464,0
20240318,123600,19393966,464,464,464,464,0
20240318,123500,19393966,464,464,464,464,0
20240318,123400,19393966,464,464,464,464,101
20240318,123300,19347102,464,464,464,464,0
20240318,123200,19347102,464,464,464,464,0
20240318,123100,19347102,464,464,464,464,0
20240318,123000,19347102,464,464,464,464,0
20240318,122900,19347102,464,464,464,464,0
20240318,122800,19347102,464,464,464,464,0
20240318,122700,19347102,464,464,464,464,3
20240318,122600,19345710,465,465,465,465,0
20240318,122500,19345710,465,465,465,465,0
20240318,122400,19345710,465,465,465,465,0
20240318,122300,19345710,465,465,465,465,0
20240318,122200,19345710,465,465,465,465,9
20240318,122100,19341525,465,465,465,465,0
20240318,122000,19341525,465,465,465,465,0
20240318,121900,19341525,465,465,465,465,0
20240318,121800,19341525,465,465,465,465,0
20240318,121700,19341525,465,465,465,465,0
20240318,121600,19341525,465,465,465,465,0
20240318,121500,19341525,465,465,465,465,0
20240318,121400,19341525,465,465,465,465,0
20240318,121300,19341525,465,465,465,465,1
20240318,121200,19341060,466,466,466,466,0
20240318,121100,19341060,466,466,466,466,0
20240318,121000,19341060,466,466,466,466,50
20240318,120900,19317760,466,466,466,466,0
20240318,120800,19317760,466,466,466,466,57
20240318,120700,19291198,462,462,462,462,1000
20240318,120600,18829198,465,465,465,465,0
20240318,120500,18829198,465,465,465,465,0
20240318,120400,18829198,465,465,465,465,0
20240318,120300,18829198,465,465,465,465,2
20240318,120200,18828268,465,465,465,465,0
20240318,120100,18828268,465,465,465,465,9
20240318,120000,18824083,467,467,467,467,0
20240318,115900,18824083,467,467,467,467,0
20240318,115800,18824083,467,467,467,467,0
20240318,115700,18824083,467,467,467,467,0
20240318,115600,18824083,467,467,467,467,0
20240318,115500,18824083,467,467,467,467,0
20240318,115400,18824083,467,467,467,467,0
20240318,115300,18824083,467,467,467,467,0
20240318,115200,18824083,467,467,467,467,0
20240318,115100,18824083,467,467,467,467,0
20240318,115000,18824083,467,467,467,467,0
20240318,114900,18824083,467,467,467,467,0
20240318,114800,18824083,467,467,467,467,0
20240318,114700,18824083,467,467,467,467,1
20240318,114600,18823616,467,467,467,467,649
20240318,114500,18520533,469,469,469,469,0
20240318,114400,18520533,469,469,469,469,0
20240318,114300,18520533,469,469,469,469,0
20240318,114200,18520533,469,469,469,469,0
20240318,114100,18520533,469,469,469,469,0
20240318,114000,18520533,469,469,469,469,0
20240318,113900,18520533,469,469,469,469,0
20240318,113800,18520533,469,469,469,469,0
20240318,113700,18520533,469,469,469,469,0
20240318,113600,18520533,469,469,469,469,0
20240318,113500,18520533,469,469,469,469,0
20240318,113400,18520533,469,469,469,469,4264
20240318,113300,16520717,469,465,469,465,413
20240318,113200,16328120,461,461,461,461,0
20240318,113100,16328120,461,461,461,461,0
20240318,113000,16328120,461,461,461,461,0
20240318,112900,16328120,461,461,461,461,0
20240318,112800,16328120,461,461,461,461,0
20240318,112700,16328120,461,461,461,461,0
20240318,112600,16328120,461,461,461,461,0
20240318,112500,16328120,461,461,461,461,0
20240318,112400,16328120,461,463,463,461,555
20240318,112300,16071358,464,464,464,464,0
20240318,112200,16071358,464,464,464,464,0
20240318,112100,16071358,464,464,464,464,0
20240318,112000,16071358,464,464,464,464,0
20240318,111900,16071358,464,464,464,464,65
20240318,111800,16041198,465,465,465,465,10
20240318,111700,16036548,464,464,464,464,63
20240318,111600,16007316,463,463,463,463,0
20240318,111500,16007316,463,463,463,463,0
20240318,111400,16007316,463,463,463,463,0
20240318,111300,16007316,463,463,463,463,0
20240318,111200,16007316,463,463,463,463,0
20240318,111100,16007316,463,463,463,463,0
20240318,111000,16007316,463,463,463,463,0
20240318,110900,16007316,463,463,463,463,0
20240318,110800,16007316,463,463,463,463,300
20240318,110700,15868416,463,463,463,463,147
20240318,110600,15800355,463,463,463,463,100
20240318,110500,15754055,464,464,464,464,1
20240318,110400,15753591,465,465,465,465,0
20240318,110300,15753591,465,465,465,465,0
20240318,110200,15753591,465,465,465,465,0
20240318,110100,15753591,465,465,465,465,0
20240318,110000,15753591,465,465,465,465,3
20240318,105900,15752196,464,464,464,464,0
20240318,105800,15752196,464,464,464,464,0
20240318,105700,15752196,464,464,464,464,0
20240318,105600,15752196,464,464,464,464,6
20240318,105500,15749412,464,464,464,464,0
20240318,105400,15749412,464,464,464,464,0
20240318,105300,15749412,464,464,464,464,0
20240318,105200,15749412,464,464,464,464,0
20240318,105100,15749412,464,464,464,464,105
20240318,105000,15700692,461,461,461,461,0
20240318,104900,15700692,461,461,461,461,0
20240318,104800,15700692,461,463,465,461,266
20240318,104700,15577254,469,469,469,469,0
20240318,104600,15577254,469,469,469,469,0
20240318,104500,15577254,469,466,469,465,2501
20240318,104400,14407161,466,461,468,461,8040
20240318,104300,10676822,461,461,461,461,450
20240318,104200,10469372,461,460,461,460,305
20240318,104100,10328772,460,460,460,460,735
20240318,104000,9990672,461,461,461,461,0
20240318,103900,9990672,461,461,461,461,0
20240318,103800,9990672,461,461,461,461,0
20240318,103700,9990672,461,461,461,461,0
20240318,103600,9990672,461,461,461,461,0
20240318,103500,9990672,461,461,461,461,0
20240318,103400,9990672,461,461,461,461,0
20240318,103300,9990672,461,461,461,461,0
20240318,103200,9990672,461,461,461,461,0
20240318,103100,9990672,461,461,461,461,0
20240318,103000,9990672,461,461,461,461,0
20240318,102900,9990672,461,461,461,461,0
20240318,102800,9990672,461,461,461,461,0
20240318,102700,9990672,461,461,461,461,10
20240318,102600,9986062,461,461,461,461,0
20240318,102500,9986062,461,461,461,461,23
20240318,102400,9975459,461,461,461,461,100
20240318,102300,9929359,461,461,461,461,0
20240318,102200,9929359,461,461,461,461,0
20240318,102100,9929359,461,461,461,461,0
20240318,102000,9929359,461,461,461,461,500
20240318,101900,9698859,461,461,461,461,10
20240318,101800,9694249,460,460,460,460,0
20240318,101700,9694249,460,460,460,460,0
20240318,101600,9694249,460,460,460,460,0
20240318,101500,9694249,460,460,460,460,10
20240318,101400,9689649,460,460,460,460,110
20240318,101300,9639049,460,460,460,460,0
20240318,101200,9639049,460,460,460,460,11
20240318,101100,9633989,460,460,460,460,890
20240318,101000,9224589,461,461,461,461,0
20240318,100900,9224589,461,461,461,461,0
20240318,100800,9224589,461,461,461,461,0
20240318,100700,9224589,461,461,461,461,50
20240318,100600,9201539,463,463,463,463,0
20240318,100500,9201539,463,463,463,463,99
20240318,100400,9155702,464,463,464,463,12
20240318,100300,9150145,463,463,463,463,81
20240318,100200,9112642,463,463,463,463,10
20240318,100100,9108012,463,463,463,463,0
20240318,100000,9108012,463,463,463,463,92
20240318,095900,9065416,464,464,464,464,0
20240318,095800,9065416,464,464,464,464,0
20240318,095700,9065416,464,463,464,463,10
20240318,095600,9060784,463,463,463,463,0
20240318,095500,9060784,463,462,463,461,300
20240318,095400,8922182,462,463,464,461,340
20240318,095300,8764947,460,463,464,460,5194
20240318,095200,6355183,464,461,464,461,785
20240318,095100,5991853,460,460,460,460,0
20240318,095000,5991853,460,460,460,460,426
20240318,094900,5795893,460,460,460,460,0
20240318,094800,5795893,460,460,460,460,302
20240318,094700,5656973,460,457,460,457,8
20240318,094600,5653296,460,460,460,460,2
20240318,094500,5652376,460,460,460,460,8
20240318,094400,5648696,460,460,460,460,1
20240318,094300,5648236,456,458,458,456,222
20240318,094200,5546703,460,460,460,460,0
20240318,094100,5546703,460,460,460,460,10
20240318,094000,5542103,460,460,460,460,1
20240318,093900,5541643,460,460,460,460,10
20240318,093800,5537043,460,460,460,460,0
20240318,093700,5537043,460,460,460,460,442
20240318,093600,5333723,460,460,460,460,1
20240318,093500,5333263,456,460,460,456,9
20240318,093400,5329146,456,456,456,456,0
20240318,093300,5329146,456,459,459,456,199
20240318,093200,5238026,459,459,459,459,537
20240318,093100,4991543,459,459,459,459,0
20240318,093000,4991543,459,459,459,459,200
20240318,092900,4899743,459,458,459,458,510
20240318,092800,4665701,456,457,457,456,2549
20240318,092700,3503339,456,456,456,456,0
20240318,092600,3503339,456,456,456,456,0
20240318,092500,3503339,456,457,457,456,111
20240318,092400,3452632,457,457,457,457,0
20240318,092300,3452632,457,457,457,457,444
20240318,092200,3249724,457,457,457,457,444
20240318,092100,3046816,456,456,456,456,0
20240318,092000,3046816,456,458,458,456,668
20240318,091900,2740984,459,459,459,459,418
20240318,091800,2549122,460,460,460,460,0
20240318,091700,2549122,460,460,460,460,0
20240318,091600,2549122,460,459,460,459,29
20240318,091500,2535789,459,459,459,459,125
20240318,091400,2478414,459,459,459,459,82
20240318,091300,2440776,459,459,459,459,0
20240318,091200,2440776,459,459,459,459,1
20240318,091100,2440317,459,460,460,459,18
20240318,091000,2432038,459,459,459,459,18
20240318,090900,2423776,458,458,458,458,0
20240318,090800,2423776,458,458,458,458,0
20240318,090700,2423776,458,458,458,458,0
20240318,090600,2423776,458,458,458,458,0
20240318,090500,2423776,458,458,458,458,0
20240318,090400,2423776,458,456,458,454,813
20240318,090300,2052853,454,458,458,453,3389
20240318,090200,508489,456,456,456,456,0
20240318,090100,508489,456,456,456,456,0
20240318,090000,508489,456,459,460,456,1108