KissMeData/016600/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,190100,105368123,323,323,323,323,8713
20240318,190000,105368123,323,323,323,323,0
20240318,185900,105368123,323,323,323,323,0
20240318,185800,105368123,323,323,323,323,0
20240318,185700,105368123,323,323,323,323,0
20240318,185600,105368123,323,323,323,323,0
20240318,185500,105368123,323,323,323,323,0
20240318,185400,105368123,323,323,323,323,0
20240318,185300,105368123,323,323,323,323,0
20240318,185200,105368123,323,323,323,323,0
20240318,185100,105368123,323,323,323,323,0
20240318,185000,105368123,323,323,323,323,0
20240318,184900,105368123,323,323,323,323,0
20240318,184800,105368123,323,323,323,323,0
20240318,184700,105368123,323,323,323,323,0
20240318,184600,105368123,323,323,323,323,0
20240318,184500,105368123,323,323,323,323,0
20240318,184400,105368123,323,323,323,323,0
20240318,184300,105368123,323,323,323,323,0
20240318,184200,105368123,323,323,323,323,0
20240318,184100,105368123,323,323,323,323,0
20240318,184000,105368123,323,323,323,323,0
20240318,183900,105368123,323,323,323,323,0
20240318,183800,105368123,323,323,323,323,0
20240318,183700,105368123,323,323,323,323,0
20240318,183600,105368123,323,323,323,323,0
20240318,183500,105368123,323,323,323,323,0
20240318,183400,105368123,323,323,323,323,0
20240318,183300,105368123,323,323,323,323,0
20240318,183200,105368123,323,323,323,323,0
20240318,183100,105368123,323,323,323,323,8713
20240318,183000,105368123,323,323,323,323,0
20240318,182900,105368123,323,323,323,323,0
20240318,182800,105368123,323,323,323,323,0
20240318,182700,105368123,323,323,323,323,0
20240318,182600,105368123,323,323,323,323,0
20240318,182500,105368123,323,323,323,323,0
20240318,182400,105368123,323,323,323,323,0
20240318,182300,105368123,323,323,323,323,0
20240318,182200,105368123,323,323,323,323,0
20240318,182100,105368123,323,323,323,323,0
20240318,182000,105368123,323,323,323,323,0
20240318,181900,105368123,323,323,323,323,0
20240318,181800,105368123,323,323,323,323,0
20240318,181700,105368123,323,323,323,323,0
20240318,181600,105368123,323,323,323,323,0
20240318,181500,105368123,323,323,323,323,0
20240318,181400,105368123,323,323,323,323,0
20240318,181300,105368123,323,323,323,323,0
20240318,181200,105368123,323,323,323,323,0
20240318,181100,105368123,323,323,323,323,0
20240318,181000,105368123,323,323,323,323,0
20240318,180900,105368123,323,323,323,323,0
20240318,180800,105368123,323,323,323,323,0
20240318,180700,105368123,323,323,323,323,0
20240318,180600,105368123,323,323,323,323,0
20240318,180500,105368123,323,323,323,323,0
20240318,180400,105368123,323,323,323,323,0
20240318,180300,105368123,323,323,323,323,0
20240318,180200,105368123,323,323,323,323,0
20240318,180100,105368123,323,323,323,323,8713
20240318,180000,105368123,323,323,323,323,0
20240318,175900,105368123,323,323,323,323,0
20240318,175800,105368123,323,323,323,323,0
20240318,175700,105368123,323,323,323,323,0
20240318,175600,105368123,323,323,323,323,0
20240318,175500,105368123,323,323,323,323,0
20240318,175400,105368123,323,323,323,323,0
20240318,175300,105368123,323,323,323,323,0
20240318,175200,105368123,323,323,323,323,0
20240318,175100,105368123,323,323,323,323,0
20240318,175000,105368123,323,323,323,323,0
20240318,174900,105368123,323,323,323,323,0
20240318,174800,105368123,323,323,323,323,0
20240318,174700,105368123,323,323,323,323,0
20240318,174600,105368123,323,323,323,323,0
20240318,174500,105368123,323,323,323,323,0
20240318,174400,105368123,323,323,323,323,0
20240318,174300,105368123,323,323,323,323,0
20240318,174200,105368123,323,323,323,323,0
20240318,174100,105368123,323,323,323,323,0
20240318,174000,105368123,323,323,323,323,0
20240318,173900,105368123,323,323,323,323,0
20240318,173800,105368123,323,323,323,323,0
20240318,173700,105368123,323,323,323,323,0
20240318,173600,105368123,323,323,323,323,0
20240318,173500,105368123,323,323,323,323,0
20240318,173400,105368123,323,323,323,323,0
20240318,173300,105368123,323,323,323,323,0
20240318,173200,105368123,323,323,323,323,0
20240318,173100,105368123,323,323,323,323,8713
20240318,173000,105368123,323,323,323,323,0
20240318,172900,105368123,323,323,323,323,0
20240318,172800,105368123,323,323,323,323,0
20240318,172700,105368123,323,323,323,323,0
20240318,172600,105368123,323,323,323,323,0
20240318,172500,105368123,323,323,323,323,0
20240318,172400,105368123,323,323,323,323,0
20240318,172300,105368123,323,323,323,323,0
20240318,172200,105368123,323,323,323,323,0
20240318,172100,105368123,323,323,323,323,0
20240318,172000,105368123,323,323,323,323,0
20240318,171900,105368123,323,323,323,323,0
20240318,171800,105368123,323,323,323,323,0
20240318,171700,105368123,323,323,323,323,0
20240318,171600,105368123,323,323,323,323,0
20240318,171500,105368123,323,323,323,323,0
20240318,171400,105368123,323,323,323,323,0
20240318,171300,105368123,323,323,323,323,0
20240318,171200,105368123,323,323,323,323,0
20240318,171100,105368123,323,323,323,323,0
20240318,171000,105368123,323,323,323,323,0
20240318,170900,105368123,323,323,323,323,0
20240318,170800,105368123,323,323,323,323,0
20240318,170700,105368123,323,323,323,323,0
20240318,170600,105368123,323,323,323,323,0
20240318,170500,105368123,323,323,323,323,0
20240318,170400,105368123,323,323,323,323,0
20240318,170300,105368123,323,323,323,323,0
20240318,170200,105368123,323,323,323,323,0
20240318,170100,105368123,323,323,323,323,8713
20240318,170000,105368123,323,323,323,323,0
20240318,165900,105368123,323,323,323,323,0
20240318,165800,105368123,323,323,323,323,0
20240318,165700,105368123,323,323,323,323,0
20240318,165600,105368123,323,323,323,323,0
20240318,165500,105368123,323,323,323,323,0
20240318,165400,105368123,323,323,323,323,0
20240318,165300,105368123,323,323,323,323,0
20240318,165200,105368123,323,323,323,323,0
20240318,165100,105368123,323,323,323,323,0
20240318,165000,105368123,323,323,323,323,0
20240318,164900,105368123,323,323,323,323,0
20240318,164800,105368123,323,323,323,323,0
20240318,164700,105368123,323,323,323,323,0
20240318,164600,105368123,323,323,323,323,0
20240318,164500,105368123,323,323,323,323,0
20240318,164400,105368123,323,323,323,323,0
20240318,164300,105368123,323,323,323,323,0
20240318,164200,105368123,323,323,323,323,0
20240318,164100,105368123,323,323,323,323,0
20240318,164000,105368123,323,323,323,323,0
20240318,163900,105368123,323,323,323,323,0
20240318,163800,105368123,323,323,323,323,0
20240318,163700,105368123,323,323,323,323,0
20240318,163600,105368123,323,323,323,323,0
20240318,163500,105368123,323,323,323,323,0
20240318,163400,105368123,323,323,323,323,0
20240318,163300,105368123,323,323,323,323,0
20240318,163200,105368123,323,323,323,323,0
20240318,163100,105368123,323,323,323,323,8713
20240318,163000,105368123,323,323,323,323,0
20240318,162900,105368123,323,323,323,323,0
20240318,162800,105368123,323,323,323,323,0
20240318,162700,105368123,323,323,323,323,0
20240318,162600,105368123,323,323,323,323,0
20240318,162500,105368123,323,323,323,323,0
20240318,162400,105368123,323,323,323,323,0
20240318,162300,105368123,323,323,323,323,0
20240318,162200,105368123,323,323,323,323,0
20240318,162100,105368123,323,323,323,323,0
20240318,162000,105368123,323,323,323,323,0
20240318,161900,105368123,323,323,323,323,0
20240318,161800,105368123,323,323,323,323,0
20240318,161700,105368123,323,323,323,323,0
20240318,161600,105368123,323,323,323,323,0
20240318,161500,105368123,323,323,323,323,0
20240318,161400,105368123,323,323,323,323,0
20240318,161300,105368123,323,323,323,323,0
20240318,161200,105368123,323,323,323,323,0
20240318,161100,105368123,323,323,323,323,0
20240318,161000,105368123,323,323,323,323,0
20240318,160900,105368123,323,323,323,323,0
20240318,160800,105368123,323,323,323,323,0
20240318,160700,105368123,323,323,323,323,0
20240318,160600,105368123,323,323,323,323,0
20240318,160500,105368123,323,323,323,323,0
20240318,160400,105368123,323,323,323,323,0
20240318,160300,105368123,323,323,323,323,0
20240318,160200,105368123,323,323,323,323,0
20240318,160100,105368123,323,323,323,323,8713
20240318,160000,105368123,323,323,323,323,0
20240318,155900,105368123,323,323,323,323,0
20240318,155800,105368123,323,323,323,323,0
20240318,155700,105368123,323,323,323,323,0
20240318,155600,105368123,323,323,323,323,0
20240318,155500,105368123,323,323,323,323,0
20240318,155400,105368123,323,323,323,323,0
20240318,155300,105368123,323,323,323,323,0
20240318,155200,105368123,323,323,323,323,0
20240318,155100,105368123,323,323,323,323,0
20240318,155000,105368123,323,323,323,323,0
20240318,154900,105368123,323,323,323,323,0
20240318,154800,105368123,323,323,323,323,0
20240318,154700,105368123,323,323,323,323,0
20240318,154600,105368123,323,323,323,323,0
20240318,154500,105368123,323,323,323,323,0
20240318,154400,105368123,323,323,323,323,0
20240318,154300,105368123,323,323,323,323,0
20240318,154200,105368123,323,323,323,323,0
20240318,154100,105368123,323,323,323,323,0
20240318,154000,105368123,323,323,323,323,0
20240318,153900,105368123,323,323,323,323,0
20240318,153800,105368123,323,323,323,323,0
20240318,153700,105368123,323,323,323,323,0
20240318,153600,105368123,323,323,323,323,0
20240318,153500,105368123,323,323,323,323,0
20240318,153400,105368123,323,323,323,323,0
20240318,153300,105368123,323,323,323,323,0
20240318,153200,105368123,323,323,323,323,0
20240318,153100,105368123,323,323,323,323,8713
20240318,153000,105368123,323,323,323,323,8713
20240318,152900,102553824,323,323,323,323,0
20240318,152800,102553824,323,323,323,323,0
20240318,152700,102553824,323,323,323,323,0
20240318,152600,102553824,323,323,323,323,0
20240318,152500,102553824,323,323,323,323,0
20240318,152400,102553824,323,323,323,323,0
20240318,152300,102553824,323,323,323,323,0
20240318,152200,102553824,323,323,323,323,0
20240318,152100,102553824,323,323,323,323,0
20240318,152000,102553824,323,323,323,323,0
20240318,151900,102553824,323,322,323,322,14
20240318,151800,102549314,322,322,322,322,31
20240318,151700,102539332,322,322,322,322,250
20240318,151600,102458832,322,322,322,322,0
20240318,151500,102458832,322,322,323,322,37
20240318,151400,102446917,322,322,322,322,111
20240318,151300,102411175,322,322,322,322,29
20240318,151200,102401837,323,322,323,322,1101
20240318,151100,102046315,322,322,322,322,71
20240318,151000,102023453,322,322,322,322,456
20240318,150900,101876621,322,322,322,322,0
20240318,150800,101876621,322,323,323,322,100
20240318,150700,101844417,323,323,323,323,0
20240318,150600,101844417,323,322,323,322,35
20240318,150500,101833124,322,322,322,322,5065
20240318,150400,100202194,322,322,322,322,0
20240318,150300,100202194,322,322,322,322,41
20240318,150200,100188992,321,321,321,321,0
20240318,150100,100188992,321,322,322,321,7
20240318,150000,100186739,321,321,321,321,0
20240318,145900,100186739,321,322,322,321,8699
20240318,145800,97387661,322,322,322,322,9
20240318,145700,97384763,322,322,322,322,0
20240318,145600,97384763,322,322,322,322,0
20240318,145500,97384763,322,322,322,322,36
20240318,145400,97373171,323,323,323,323,0
20240318,145300,97373171,323,323,323,323,49
20240318,145200,97357344,323,323,323,323,4
20240318,145100,97356052,322,322,322,322,88
20240318,145000,97327716,322,322,322,322,1011
20240318,144900,97002174,322,323,323,322,2
20240318,144800,97001529,323,323,323,323,50
20240318,144700,96985379,323,321,323,321,29
20240318,144600,96976016,322,321,322,321,3533
20240318,144500,95838391,322,322,322,322,2
20240318,144400,95837747,321,322,322,321,2342
20240318,144300,95085665,322,322,322,322,1
20240318,144200,95085343,322,322,322,322,2
20240318,144100,95084699,322,322,322,322,6
20240318,144000,95082767,322,322,322,322,4296
20240318,143900,93699455,323,323,323,323,19
20240318,143800,93693318,322,322,323,322,5705
20240318,143700,91856307,322,322,322,322,1979
20240318,143600,91219069,322,323,323,322,550
20240318,143500,91041919,322,322,322,322,3070
20240318,143400,90053379,323,322,323,322,4228
20240318,143300,88691961,323,323,323,323,0
20240318,143200,88691961,323,323,323,323,0
20240318,143100,88691961,323,322,323,322,16
20240318,143000,88686807,323,322,323,321,34
20240318,142900,88675858,322,323,323,322,3
20240318,142800,88674890,322,322,322,322,715
20240318,142700,88444660,322,322,322,322,2093
20240318,142600,87770714,321,321,322,321,13
20240318,142500,87766530,322,322,322,321,776
20240318,142400,87516659,323,322,323,321,2766
20240318,142300,86626007,322,322,322,322,104
20240318,142200,86592519,322,322,322,321,17
20240318,142100,86587046,322,322,322,321,22
20240318,142000,86579963,322,322,322,322,1
20240318,141900,86579641,321,322,322,321,7
20240318,141800,86577388,322,322,322,321,747
20240318,141700,86336855,321,322,322,321,605
20240318,141600,86142047,323,322,323,322,1055
20240318,141500,85802336,321,323,323,321,73008
20240318,141400,62345309,323,323,323,323,19
20240318,141300,62339172,323,323,323,323,0
20240318,141200,62339172,323,323,323,323,0
20240318,141100,62339172,323,323,323,323,21
20240318,141000,62332389,323,323,323,323,0
20240318,140900,62332389,323,323,323,323,111
20240318,140800,62296536,323,323,323,323,500
20240318,140700,62135036,323,323,323,323,5
20240318,140600,62133421,323,323,323,323,3
20240318,140500,62132452,323,323,323,323,8
20240318,140400,62129868,323,323,323,323,0
20240318,140300,62129868,323,323,323,323,3
20240318,140200,62128899,323,323,323,323,25
20240318,140100,62120824,323,323,323,323,482
20240318,140000,61965138,323,323,323,323,8
20240318,135900,61962554,323,323,323,323,44
20240318,135800,61948342,323,323,323,323,38
20240318,135700,61936068,323,323,323,323,66
20240318,135600,61914750,323,323,323,323,2
20240318,135500,61914104,323,323,323,322,52
20240318,135400,61897309,324,324,324,324,38
20240318,135300,61884997,322,322,322,322,2
20240318,135200,61884353,323,323,323,323,0
20240318,135100,61884353,323,324,324,323,116
20240318,135000,61846879,323,323,324,323,88
20240318,134900,61818451,323,323,323,323,408
20240318,134800,61686667,322,323,323,322,21
20240318,134700,61679886,323,322,323,322,2
20240318,134600,61679241,323,323,323,322,245
20240318,134500,61600110,322,323,323,322,471
20240318,134400,61447978,323,322,323,322,32
20240318,134300,61437643,324,324,324,324,0
20240318,134200,61437643,324,323,324,323,3
20240318,134100,61436673,323,324,324,323,68
20240318,134000,61414707,322,322,322,322,0
20240318,133900,61414707,322,322,322,322,0
20240318,133800,61414707,322,324,324,322,5
20240318,133700,61413095,324,324,324,324,1
20240318,133600,61412771,324,324,324,324,2
20240318,133500,61412123,324,324,324,324,2
20240318,133400,61411475,323,323,323,323,0
20240318,133300,61411475,323,323,323,323,112
20240318,133200,61375299,323,323,323,323,1988
20240318,133100,60733175,324,324,324,324,0
20240318,133000,60733175,324,324,324,324,0
20240318,132900,60733175,324,324,324,324,0
20240318,132800,60733175,324,324,324,324,0
20240318,132700,60733175,324,324,324,324,0
20240318,132600,60733175,324,324,324,324,0
20240318,132500,60733175,324,324,324,323,4090
20240318,132400,59409015,323,323,323,323,277
20240318,132300,59319544,323,323,323,323,2231
20240318,132200,58598931,323,322,323,322,1002
20240318,132100,58275286,323,323,323,323,0
20240318,132000,58275286,323,323,323,323,0
20240318,131900,58275286,323,323,323,323,106
20240318,131800,58241048,323,323,323,323,1350
20240318,131700,57804998,323,323,323,323,0
20240318,131600,57804998,323,323,323,323,2
20240318,131500,57804352,323,323,323,323,1
20240318,131400,57804029,322,322,322,322,0
20240318,131300,57804029,322,322,322,322,0
20240318,131200,57804029,322,322,322,322,0
20240318,131100,57804029,322,322,322,322,0
20240318,131000,57804029,322,322,322,322,0
20240318,130900,57804029,322,322,322,322,1
20240318,130800,57803707,322,322,322,322,2
20240318,130700,57803063,323,323,323,323,1
20240318,130600,57802740,323,323,323,323,0
20240318,130500,57802740,323,323,323,323,1
20240318,130400,57802417,323,323,323,323,0
20240318,130300,57802417,323,323,323,323,0
20240318,130200,57802417,323,323,323,323,0
20240318,130100,57802417,323,323,323,323,0
20240318,130000,57802417,323,323,323,323,103
20240318,125900,57769148,323,323,323,323,1
20240318,125800,57768825,323,323,323,323,0
20240318,125700,57768825,323,323,323,323,0
20240318,125600,57768825,323,323,323,323,0
20240318,125500,57768825,323,323,323,323,0
20240318,125400,57768825,323,323,323,323,100
20240318,125300,57736525,323,323,323,323,3
20240318,125200,57735556,323,323,323,323,7
20240318,125100,57733295,323,323,323,323,1000
20240318,125000,57410295,323,323,323,323,0
20240318,124900,57410295,323,323,323,323,6
20240318,124800,57408357,323,323,323,323,0
20240318,124700,57408357,323,323,323,323,0
20240318,124600,57408357,323,323,323,323,0
20240318,124500,57408357,323,323,323,323,0
20240318,124400,57408357,323,323,323,323,0
20240318,124300,57408357,323,323,323,323,6
20240318,124200,57406419,322,322,322,322,0
20240318,124100,57406419,322,322,322,322,0
20240318,124000,57406419,322,322,322,322,0
20240318,123900,57406419,322,323,323,322,141
20240318,123800,57360877,323,322,323,322,6
20240318,123700,57358940,323,323,323,323,0
20240318,123600,57358940,323,323,323,323,0
20240318,123500,57358940,323,323,323,323,5
20240318,123400,57357325,323,323,323,323,0
20240318,123300,57357325,323,323,323,323,150
20240318,123200,57308875,323,323,323,323,0
20240318,123100,57308875,323,323,323,323,0
20240318,123000,57308875,323,323,323,323,0
20240318,122900,57308875,323,323,323,323,24
20240318,122800,57301123,322,322,322,322,3495
20240318,122700,56175733,323,323,323,323,0
20240318,122600,56175733,323,323,323,323,0
20240318,122500,56175733,323,323,323,323,0
20240318,122400,56175733,323,323,323,323,1548
20240318,122300,55675729,323,323,323,323,0
20240318,122200,55675729,323,323,323,323,0
20240318,122100,55675729,323,323,323,323,0
20240318,122000,55675729,323,323,323,323,0
20240318,121900,55675729,323,323,323,323,0
20240318,121800,55675729,323,323,323,323,0
20240318,121700,55675729,323,323,323,323,0
20240318,121600,55675729,323,323,323,323,5
20240318,121500,55674114,323,323,323,323,0
20240318,121400,55674114,323,323,323,323,55
20240318,121300,55656349,323,323,323,323,0
20240318,121200,55656349,323,323,323,323,0
20240318,121100,55656349,323,323,323,323,7
20240318,121000,55654088,323,323,323,323,0
20240318,120900,55654088,323,323,323,323,0
20240318,120800,55654088,323,323,323,323,0
20240318,120700,55654088,323,323,323,323,511
20240318,120600,55489035,323,323,323,323,0
20240318,120500,55489035,323,323,323,323,0
20240318,120400,55489035,323,323,323,323,0
20240318,120300,55489035,323,323,323,323,8552
20240318,120200,52726739,324,324,324,324,1
20240318,120100,52726415,324,324,324,324,0
20240318,120000,52726415,324,324,324,324,0
20240318,115900,52726415,324,324,324,324,0
20240318,115800,52726415,324,324,324,324,0
20240318,115700,52726415,324,324,324,324,2
20240318,115600,52725767,323,323,323,323,0
20240318,115500,52725767,323,323,323,323,0
20240318,115400,52725767,323,323,323,323,0
20240318,115300,52725767,323,323,323,323,0
20240318,115200,52725767,323,323,323,323,0
20240318,115100,52725767,323,323,323,323,0
20240318,115000,52725767,323,323,323,323,0
20240318,114900,52725767,323,323,323,323,2
20240318,114800,52725121,324,324,324,324,0
20240318,114700,52725121,324,324,324,324,3
20240318,114600,52724149,324,324,324,324,0
20240318,114500,52724149,324,324,324,324,1
20240318,114400,52723825,324,323,324,323,1010
20240318,114300,52397589,324,324,324,324,0
20240318,114200,52397589,324,324,324,324,0
20240318,114100,52397589,324,324,324,324,4
20240318,114000,52396293,324,324,324,324,6
20240318,113900,52394349,324,324,324,324,0
20240318,113800,52394349,324,324,324,324,8
20240318,113700,52391757,324,324,324,324,40
20240318,113600,52378797,324,324,324,324,1
20240318,113500,52378473,324,324,324,324,20
20240318,113400,52371993,324,324,324,324,3
20240318,113300,52371021,324,324,324,324,1
20240318,113200,52370697,324,324,324,324,0
20240318,113100,52370697,324,324,324,324,4
20240318,113000,52369401,323,323,323,323,0
20240318,112900,52369401,323,323,323,323,1
20240318,112800,52369078,324,324,324,324,1
20240318,112700,52368754,324,324,324,324,77
20240318,112600,52343806,324,324,324,324,200
20240318,112500,52279006,324,324,324,324,1
20240318,112400,52278682,324,324,324,324,0
20240318,112300,52278682,324,324,324,324,0
20240318,112200,52278682,324,324,324,324,0
20240318,112100,52278682,324,324,324,324,0
20240318,112000,52278682,324,324,324,324,0
20240318,111900,52278682,324,324,324,324,1
20240318,111800,52278358,323,323,323,323,0
20240318,111700,52278358,323,323,323,323,1
20240318,111600,52278035,324,324,324,324,0
20240318,111500,52278035,324,324,324,324,1
20240318,111400,52277711,323,323,323,323,0
20240318,111300,52277711,323,323,323,323,2
20240318,111200,52277065,324,324,324,324,1
20240318,111100,52276741,324,324,324,324,3729
20240318,111000,51068545,324,324,324,324,1
20240318,110900,51068221,322,322,322,322,0
20240318,110800,51068221,322,322,322,322,0
20240318,110700,51068221,322,322,322,322,1
20240318,110600,51067899,322,324,324,322,2
20240318,110500,51067253,322,322,322,322,1
20240318,110400,51066931,323,323,323,323,0
20240318,110300,51066931,323,323,323,323,0
20240318,110200,51066931,323,323,323,323,101
20240318,110100,51034308,323,323,323,323,100
20240318,110000,51002008,323,323,323,323,100
20240318,105900,50969708,324,323,324,323,2385
20240318,105800,50196978,324,323,324,323,200
20240318,105700,50132179,324,323,324,323,41
20240318,105600,50118935,323,323,323,323,3
20240318,105500,50117966,323,322,323,322,4006
20240318,105400,48828028,323,323,323,323,22
20240318,105300,48820922,323,323,323,323,1
20240318,105200,48820599,323,323,323,323,1
20240318,105100,48820276,323,323,323,323,10
20240318,105000,48817046,324,324,324,324,4
20240318,104900,48815750,324,324,324,324,0
20240318,104800,48815750,324,324,324,324,123
20240318,104700,48775898,324,324,324,324,1
20240318,104600,48775574,324,324,324,324,0
20240318,104500,48775574,324,324,324,324,200
20240318,104400,48710774,324,324,324,324,3
20240318,104300,48709802,324,324,324,324,1
20240318,104200,48709478,324,324,324,322,286
20240318,104100,48617020,324,324,324,324,0
20240318,104000,48617020,324,324,324,324,0
20240318,103900,48617020,324,324,324,324,0
20240318,103800,48617020,324,324,324,324,0
20240318,103700,48617020,324,323,324,322,3
20240318,103600,48616051,324,323,324,323,4
20240318,103500,48614756,323,323,323,323,3169
20240318,103400,47591169,324,324,324,324,0
20240318,103300,47591169,324,324,324,324,0
20240318,103200,47591169,324,324,324,324,5258
20240318,103100,45887577,324,324,324,324,0
20240318,103000,45887577,324,324,324,323,2138
20240318,102900,45194866,324,324,324,324,0
20240318,102800,45194866,324,324,324,324,0
20240318,102700,45194866,324,324,324,324,0
20240318,102600,45194866,324,324,324,324,0
20240318,102500,45194866,324,324,324,324,0
20240318,102400,45194866,324,324,324,324,0
20240318,102300,45194866,324,324,324,324,3
20240318,102200,45193894,324,324,324,324,0
20240318,102100,45193894,324,324,324,324,0
20240318,102000,45193894,324,324,324,324,0
20240318,101900,45193894,324,324,324,324,0
20240318,101800,45193894,324,323,324,323,4
20240318,101700,45192599,323,323,323,323,10000
20240318,101600,41962599,324,324,324,324,2568
20240318,101500,41130567,324,324,324,324,1
20240318,101400,41130243,324,324,324,324,115
20240318,101300,41092983,324,324,324,324,0
20240318,101200,41092983,324,324,324,324,0
20240318,101100,41092983,324,324,324,324,0
20240318,101000,41092983,324,324,324,324,0
20240318,100900,41092983,324,324,324,324,0
20240318,100800,41092983,324,324,324,324,0
20240318,100700,41092983,324,324,324,324,60
20240318,100600,41073543,324,324,324,324,4
20240318,100500,41072247,324,324,324,324,4
20240318,100400,41070951,324,324,324,324,0
20240318,100300,41070951,324,324,324,324,4
20240318,100200,41069655,324,324,324,324,3
20240318,100100,41068683,324,324,324,324,1
20240318,100000,41068359,324,324,324,324,42
20240318,095900,41054751,324,324,324,324,1
20240318,095800,41054427,324,324,324,324,20
20240318,095700,41047947,323,323,323,323,0
20240318,095600,41047947,323,323,323,323,0
20240318,095500,41047947,323,323,324,323,118
20240318,095400,41009732,323,323,323,323,0
20240318,095300,41009732,323,323,323,323,1
20240318,095200,41009409,324,324,324,324,10
20240318,095100,41006169,324,324,324,324,1
20240318,095000,41005845,323,324,324,323,45
20240318,094900,40991277,324,324,324,324,0
20240318,094800,40991277,324,324,324,324,1
20240318,094700,40990953,324,324,324,324,2
20240318,094600,40990305,323,323,323,323,0
20240318,094500,40990305,323,323,323,323,4
20240318,094400,40989013,324,324,324,324,1
20240318,094300,40988689,324,324,324,323,5
20240318,094200,40987071,324,324,324,324,2
20240318,094100,40986423,323,323,323,323,21
20240318,094000,40979640,324,324,324,324,1
20240318,093900,40979316,324,324,324,324,2
20240318,093800,40978668,323,323,323,323,8009
20240318,093700,38391761,323,323,323,323,0
20240318,093600,38391761,323,324,324,323,2013
20240318,093500,37741549,324,324,324,324,1
20240318,093400,37741225,323,323,323,323,0
20240318,093300,37741225,323,323,323,323,0
20240318,093200,37741225,323,323,323,323,0
20240318,093100,37741225,323,323,323,323,0
20240318,093000,37741225,323,323,323,323,1
20240318,092900,37740902,323,324,324,323,2001
20240318,092800,37094578,324,324,324,324,309
20240318,092700,36994462,323,323,323,323,0
20240318,092600,36994462,323,323,323,323,1
20240318,092500,36994139,324,324,324,324,0
20240318,092400,36994139,324,324,324,324,2
20240318,092300,36993491,324,324,324,324,0
20240318,092200,36993491,324,324,324,324,1
20240318,092100,36993167,323,324,324,323,2
20240318,092000,36992520,324,324,324,324,500
20240318,091900,36830520,324,324,324,324,553
20240318,091800,36651348,323,324,324,323,12690
20240318,091700,32539790,324,324,324,324,1
20240318,091600,32539466,324,323,324,323,3472
20240318,091500,31418009,323,323,323,323,200
20240318,091400,31353409,323,323,323,323,101
20240318,091300,31320786,323,323,323,323,1
20240318,091200,31320463,324,322,324,322,3560
20240318,091100,30172419,322,322,322,322,377
20240318,091000,30051025,323,323,323,321,30008
20240318,090900,20417911,323,323,323,323,1
20240318,090800,20417588,321,323,323,321,60000
20240318,090700,1095244,324,324,324,324,3000
20240318,090600,123244,324,324,324,324,0
20240318,090500,123244,324,323,324,323,209
20240318,090400,55728,324,324,324,324,36
20240318,090300,44064,324,324,324,324,0
20240318,090200,44064,324,324,324,324,0
20240318,090100,44064,324,324,324,324,11
20240318,090000,40500,324,324,324,324,125