KissMeData/049630/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,192900,181012585,614,614,614,614,6987
20240311,192800,181012585,614,614,614,614,0
20240311,192700,181012585,614,614,614,614,0
20240311,192600,181012585,614,614,614,614,0
20240311,192500,181012585,614,614,614,614,0
20240311,192400,181012585,614,614,614,614,0
20240311,192300,181012585,614,614,614,614,0
20240311,192200,181012585,614,614,614,614,0
20240311,192100,181012585,614,614,614,614,0
20240311,192000,181012585,614,614,614,614,0
20240311,191900,181012585,614,614,614,614,0
20240311,191800,181012585,614,614,614,614,0
20240311,191700,181012585,614,614,614,614,0
20240311,191600,181012585,614,614,614,614,0
20240311,191500,181012585,614,614,614,614,0
20240311,191400,181012585,614,614,614,614,0
20240311,191300,181012585,614,614,614,614,0
20240311,191200,181012585,614,614,614,614,0
20240311,191100,181012585,614,614,614,614,0
20240311,191000,181012585,614,614,614,614,0
20240311,190900,181012585,614,614,614,614,0
20240311,190800,181012585,614,614,614,614,0
20240311,190700,181012585,614,614,614,614,0
20240311,190600,181012585,614,614,614,614,0
20240311,190500,181012585,614,614,614,614,0
20240311,190400,181012585,614,614,614,614,0
20240311,190300,181012585,614,614,614,614,0
20240311,190200,181012585,614,614,614,614,0
20240311,190100,181012585,614,614,614,614,0
20240311,190000,181012585,614,614,614,614,0
20240311,185900,181012585,614,614,614,614,6987
20240311,185800,181012585,614,614,614,614,0
20240311,185700,181012585,614,614,614,614,0
20240311,185600,181012585,614,614,614,614,0
20240311,185500,181012585,614,614,614,614,0
20240311,185400,181012585,614,614,614,614,0
20240311,185300,181012585,614,614,614,614,0
20240311,185200,181012585,614,614,614,614,0
20240311,185100,181012585,614,614,614,614,0
20240311,185000,181012585,614,614,614,614,0
20240311,184900,181012585,614,614,614,614,0
20240311,184800,181012585,614,614,614,614,0
20240311,184700,181012585,614,614,614,614,0
20240311,184600,181012585,614,614,614,614,0
20240311,184500,181012585,614,614,614,614,0
20240311,184400,181012585,614,614,614,614,0
20240311,184300,181012585,614,614,614,614,0
20240311,184200,181012585,614,614,614,614,0
20240311,184100,181012585,614,614,614,614,0
20240311,184000,181012585,614,614,614,614,0
20240311,183900,181012585,614,614,614,614,0
20240311,183800,181012585,614,614,614,614,0
20240311,183700,181012585,614,614,614,614,0
20240311,183600,181012585,614,614,614,614,0
20240311,183500,181012585,614,614,614,614,0
20240311,183400,181012585,614,614,614,614,0
20240311,183300,181012585,614,614,614,614,0
20240311,183200,181012585,614,614,614,614,0
20240311,183100,181012585,614,614,614,614,0
20240311,183000,181012585,614,614,614,614,0
20240311,182900,181012585,614,614,614,614,6987
20240311,182800,181012585,614,614,614,614,0
20240311,182700,181012585,614,614,614,614,0
20240311,182600,181012585,614,614,614,614,0
20240311,182500,181012585,614,614,614,614,0
20240311,182400,181012585,614,614,614,614,0
20240311,182300,181012585,614,614,614,614,0
20240311,182200,181012585,614,614,614,614,0
20240311,182100,181012585,614,614,614,614,0
20240311,182000,181012585,614,614,614,614,0
20240311,181900,181012585,614,614,614,614,0
20240311,181800,181012585,614,614,614,614,0
20240311,181700,181012585,614,614,614,614,0
20240311,181600,181012585,614,614,614,614,0
20240311,181500,181012585,614,614,614,614,0
20240311,181400,181012585,614,614,614,614,0
20240311,181300,181012585,614,614,614,614,0
20240311,181200,181012585,614,614,614,614,0
20240311,181100,181012585,614,614,614,614,0
20240311,181000,181012585,614,614,614,614,0
20240311,180900,181012585,614,614,614,614,0
20240311,180800,181012585,614,614,614,614,0
20240311,180700,181012585,614,614,614,614,0
20240311,180600,181012585,614,614,614,614,0
20240311,180500,181012585,614,614,614,614,0
20240311,180400,181012585,614,614,614,614,0
20240311,180300,181012585,614,614,614,614,0
20240311,180200,181012585,614,614,614,614,0
20240311,180100,181012585,614,614,614,614,0
20240311,180000,181012585,614,614,614,614,0
20240311,175900,181012585,614,614,614,614,6987
20240311,175800,181012585,614,614,614,614,0
20240311,175700,181012585,614,614,614,614,0
20240311,175600,181012585,614,614,614,614,0
20240311,175500,181012585,614,614,614,614,0
20240311,175400,181012585,614,614,614,614,0
20240311,175300,181012585,614,614,614,614,0
20240311,175200,181012585,614,614,614,614,0
20240311,175100,181012585,614,614,614,614,0
20240311,175000,181012585,614,614,614,614,0
20240311,174900,181012585,614,614,614,614,0
20240311,174800,181012585,614,614,614,614,0
20240311,174700,181012585,614,614,614,614,0
20240311,174600,181012585,614,614,614,614,0
20240311,174500,181012585,614,614,614,614,0
20240311,174400,181012585,614,614,614,614,0
20240311,174300,181012585,614,614,614,614,0
20240311,174200,181012585,614,614,614,614,0
20240311,174100,181012585,614,614,614,614,0
20240311,174000,181012585,614,614,614,614,0
20240311,173900,181012585,614,614,614,614,0
20240311,173800,181012585,614,614,614,614,0
20240311,173700,181012585,614,614,614,614,0
20240311,173600,181012585,614,614,614,614,0
20240311,173500,181012585,614,614,614,614,0
20240311,173400,181012585,614,614,614,614,0
20240311,173300,181012585,614,614,614,614,0
20240311,173200,181012585,614,614,614,614,0
20240311,173100,181012585,614,614,614,614,0
20240311,173000,181012585,614,614,614,614,0
20240311,172900,181012585,614,614,614,614,6987
20240311,172800,181012585,614,614,614,614,0
20240311,172700,181012585,614,614,614,614,0
20240311,172600,181012585,614,614,614,614,0
20240311,172500,181012585,614,614,614,614,0
20240311,172400,181012585,614,614,614,614,0
20240311,172300,181012585,614,614,614,614,0
20240311,172200,181012585,614,614,614,614,0
20240311,172100,181012585,614,614,614,614,0
20240311,172000,181012585,614,614,614,614,0
20240311,171900,181012585,614,614,614,614,0
20240311,171800,181012585,614,614,614,614,0
20240311,171700,181012585,614,614,614,614,0
20240311,171600,181012585,614,614,614,614,0
20240311,171500,181012585,614,614,614,614,0
20240311,171400,181012585,614,614,614,614,0
20240311,171300,181012585,614,614,614,614,0
20240311,171200,181012585,614,614,614,614,0
20240311,171100,181012585,614,614,614,614,0
20240311,171000,181012585,614,614,614,614,0
20240311,170900,181012585,614,614,614,614,0
20240311,170800,181012585,614,614,614,614,0
20240311,170700,181012585,614,614,614,614,0
20240311,170600,181012585,614,614,614,614,0
20240311,170500,181012585,614,614,614,614,0
20240311,170400,181012585,614,614,614,614,0
20240311,170300,181012585,614,614,614,614,0
20240311,170200,181012585,614,614,614,614,0
20240311,170100,181012585,614,614,614,614,0
20240311,170000,181012585,614,614,614,614,0
20240311,165900,181012585,614,614,614,614,6987
20240311,165800,181012585,614,614,614,614,0
20240311,165700,181012585,614,614,614,614,0
20240311,165600,181012585,614,614,614,614,0
20240311,165500,181012585,614,614,614,614,0
20240311,165400,181012585,614,614,614,614,0
20240311,165300,181012585,614,614,614,614,0
20240311,165200,181012585,614,614,614,614,0
20240311,165100,181012585,614,614,614,614,0
20240311,165000,181012585,614,614,614,614,0
20240311,164900,181012585,614,614,614,614,0
20240311,164800,181012585,614,614,614,614,0
20240311,164700,181012585,614,614,614,614,0
20240311,164600,181012585,614,614,614,614,0
20240311,164500,181012585,614,614,614,614,0
20240311,164400,181012585,614,614,614,614,0
20240311,164300,181012585,614,614,614,614,0
20240311,164200,181012585,614,614,614,614,0
20240311,164100,181012585,614,614,614,614,0
20240311,164000,181012585,614,614,614,614,0
20240311,163900,181012585,614,614,614,614,0
20240311,163800,181012585,614,614,614,614,0
20240311,163700,181012585,614,614,614,614,0
20240311,163600,181012585,614,614,614,614,0
20240311,163500,181012585,614,614,614,614,0
20240311,163400,181012585,614,614,614,614,0
20240311,163300,181012585,614,614,614,614,0
20240311,163200,181012585,614,614,614,614,0
20240311,163100,181012585,614,614,614,614,0
20240311,163000,181012585,614,614,614,614,0
20240311,162900,181012585,614,614,614,614,6987
20240311,162800,181012585,614,614,614,614,0
20240311,162700,181012585,614,614,614,614,0
20240311,162600,181012585,614,614,614,614,0
20240311,162500,181012585,614,614,614,614,0
20240311,162400,181012585,614,614,614,614,0
20240311,162300,181012585,614,614,614,614,0
20240311,162200,181012585,614,614,614,614,0
20240311,162100,181012585,614,614,614,614,0
20240311,162000,181012585,614,614,614,614,0
20240311,161900,181012585,614,614,614,614,0
20240311,161800,181012585,614,614,614,614,0
20240311,161700,181012585,614,614,614,614,0
20240311,161600,181012585,614,614,614,614,0
20240311,161500,181012585,614,614,614,614,0
20240311,161400,181012585,614,614,614,614,0
20240311,161300,181012585,614,614,614,614,0
20240311,161200,181012585,614,614,614,614,0
20240311,161100,181012585,614,614,614,614,0
20240311,161000,181012585,614,614,614,614,0
20240311,160900,181012585,614,614,614,614,0
20240311,160800,181012585,614,614,614,614,0
20240311,160700,181012585,614,614,614,614,0
20240311,160600,181012585,614,614,614,614,0
20240311,160500,181012585,614,614,614,614,0
20240311,160400,181012585,614,614,614,614,0
20240311,160300,181012585,614,614,614,614,0
20240311,160200,181012585,614,614,614,614,0
20240311,160100,181012585,614,614,614,614,0
20240311,160000,181012585,614,614,614,614,0
20240311,155900,181012585,614,614,614,614,6987
20240311,155800,181012585,614,614,614,614,0
20240311,155700,181012585,614,614,614,614,0
20240311,155600,181012585,614,614,614,614,0
20240311,155500,181012585,614,614,614,614,0
20240311,155400,181012585,614,614,614,614,0
20240311,155300,181012585,614,614,614,614,0
20240311,155200,181012585,614,614,614,614,0
20240311,155100,181012585,614,614,614,614,0
20240311,155000,181012585,614,614,614,614,0
20240311,154900,181012585,614,614,614,614,0
20240311,154800,181012585,614,614,614,614,0
20240311,154700,181012585,614,614,614,614,0
20240311,154600,181012585,614,614,614,614,0
20240311,154500,181012585,614,614,614,614,0
20240311,154400,181012585,614,614,614,614,0
20240311,154300,181012585,614,614,614,614,0
20240311,154200,181012585,614,614,614,614,0
20240311,154100,181012585,614,614,614,614,0
20240311,154000,181012585,614,614,614,614,0
20240311,153900,181012585,614,614,614,614,0
20240311,153800,181012585,614,614,614,614,0
20240311,153700,181012585,614,614,614,614,0
20240311,153600,181012585,614,614,614,614,0
20240311,153500,181012585,614,614,614,614,0
20240311,153400,181012585,614,614,614,614,0
20240311,153300,181012585,614,614,614,614,0
20240311,153200,181012585,614,614,614,614,0
20240311,153100,181012585,614,614,614,614,0
20240311,153000,181012585,614,614,614,614,6987
20240311,152900,176722567,616,616,616,616,0
20240311,152800,176722567,616,616,616,616,0
20240311,152700,176722567,616,616,616,616,0
20240311,152600,176722567,616,616,616,616,0
20240311,152500,176722567,616,616,616,616,0
20240311,152400,176722567,616,616,616,616,0
20240311,152300,176722567,616,616,616,616,0
20240311,152200,176722567,616,616,616,616,0
20240311,152100,176722567,616,616,616,616,0
20240311,152000,176722567,616,616,616,616,0
20240311,151900,176722567,616,616,616,616,1
20240311,151800,176721951,617,615,617,615,2271
20240311,151700,175322046,617,617,617,617,0
20240311,151600,175322046,617,615,617,615,30
20240311,151500,175303538,615,616,616,615,1607
20240311,151400,174314759,618,618,618,618,0
20240311,151300,174314759,618,618,618,618,0
20240311,151200,174314759,618,618,618,618,80
20240311,151100,174265319,618,617,618,617,2
20240311,151000,174264084,616,616,616,616,18
20240311,150900,174252996,618,618,618,618,0
20240311,150800,174252996,618,618,618,618,0
20240311,150700,174252996,618,618,618,618,50
20240311,150600,174222096,618,618,618,618,0
20240311,150500,174222096,618,618,618,618,0
20240311,150400,174222096,618,618,618,618,0
20240311,150300,174222096,618,617,618,617,5587
20240311,150200,170769331,617,617,617,617,1
20240311,150100,170768714,617,617,617,617,1042
20240311,150000,170125800,618,618,618,618,0
20240311,145900,170125800,618,618,618,618,0
20240311,145800,170125800,618,617,618,617,3
20240311,145700,170123948,617,617,617,617,33
20240311,145600,170103587,618,618,618,618,0
20240311,145500,170103587,618,618,618,618,0
20240311,145400,170103587,618,617,618,617,5
20240311,145300,170100501,617,617,617,617,79
20240311,145200,170051758,617,617,617,617,0
20240311,145100,170051758,617,617,617,617,0
20240311,145000,170051758,617,617,617,617,1
20240311,144900,170051141,617,617,617,617,0
20240311,144800,170051141,617,616,617,616,17
20240311,144700,170040661,616,616,616,616,2
20240311,144600,170039429,616,616,616,616,256
20240311,144500,169881733,616,616,616,616,243
20240311,144400,169732045,618,618,618,618,0
20240311,144300,169732045,618,618,618,618,0
20240311,144200,169732045,618,618,618,618,0
20240311,144100,169732045,618,618,618,618,0
20240311,144000,169732045,618,618,618,618,0
20240311,143900,169732045,618,618,618,618,0
20240311,143800,169732045,618,618,618,618,0
20240311,143700,169732045,618,618,618,618,0
20240311,143600,169732045,618,618,618,618,0
20240311,143500,169732045,618,618,618,618,0
20240311,143400,169732045,618,618,618,618,0
20240311,143300,169732045,618,618,618,618,0
20240311,143200,169732045,618,618,618,618,0
20240311,143100,169732045,618,618,618,618,1
20240311,143000,169731427,618,618,618,618,0
20240311,142900,169731427,618,618,618,618,0
20240311,142800,169731427,618,618,618,618,0
20240311,142700,169731427,618,618,618,618,0
20240311,142600,169731427,618,618,618,618,0
20240311,142500,169731427,618,618,618,618,0
20240311,142400,169731427,618,618,618,618,0
20240311,142300,169731427,618,618,618,618,0
20240311,142200,169731427,618,617,618,617,3
20240311,142100,169729575,617,617,618,617,1047
20240311,142000,169082543,617,617,617,617,85
20240311,141900,169030098,617,617,617,617,0
20240311,141800,169030098,617,617,617,617,0
20240311,141700,169030098,617,617,617,617,1
20240311,141600,169029481,617,617,617,617,0
20240311,141500,169029481,617,617,617,617,0
20240311,141400,169029481,617,617,617,617,3
20240311,141300,169027630,618,618,618,618,50
20240311,141200,168996730,618,618,618,618,1113
20240311,141100,168308896,618,618,618,618,0
20240311,141000,168308896,618,618,618,618,0
20240311,140900,168308896,618,618,618,618,0
20240311,140800,168308896,618,618,618,618,0
20240311,140700,168308896,618,618,618,618,0
20240311,140600,168308896,618,618,618,618,0
20240311,140500,168308896,618,618,618,618,0
20240311,140400,168308896,618,618,618,618,0
20240311,140300,168308896,618,618,618,618,0
20240311,140200,168308896,618,618,618,618,0
20240311,140100,168308896,618,618,618,618,1
20240311,140000,168308278,618,618,618,618,0
20240311,135900,168308278,618,618,618,618,0
20240311,135800,168308278,618,618,618,618,0
20240311,135700,168308278,618,619,619,617,3003
20240311,135600,166455221,620,620,620,620,0
20240311,135500,166455221,620,620,620,620,0
20240311,135400,166455221,620,620,620,620,1400
20240311,135300,165587221,620,620,620,620,0
20240311,135200,165587221,620,620,620,620,0
20240311,135100,165587221,620,620,620,620,901
20240311,135000,165028601,621,621,621,621,0
20240311,134900,165028601,621,620,621,620,2002
20240311,134800,163787360,620,622,622,620,1501
20240311,134700,162856738,622,622,622,622,0
20240311,134600,162856738,622,622,622,622,0
20240311,134500,162856738,622,622,622,622,0
20240311,134400,162856738,622,622,622,622,3
20240311,134300,162854872,622,622,622,622,20
20240311,134200,162842432,623,623,623,623,0
20240311,134100,162842432,623,623,623,623,0
20240311,134000,162842432,623,623,623,623,0
20240311,133900,162842432,623,623,623,623,0
20240311,133800,162842432,623,623,623,623,0
20240311,133700,162842432,623,623,623,623,0
20240311,133600,162842432,623,623,623,623,0
20240311,133500,162842432,623,623,623,623,0
20240311,133400,162842432,623,623,623,623,0
20240311,133300,162842432,623,623,623,623,0
20240311,133200,162842432,623,623,623,623,0
20240311,133100,162842432,623,623,623,623,0
20240311,133000,162842432,623,623,623,623,0
20240311,132900,162842432,623,623,623,623,0
20240311,132800,162842432,623,623,623,623,0
20240311,132700,162842432,623,622,623,620,4121
20240311,132600,160287061,622,622,622,622,1
20240311,132500,160286439,624,624,624,624,0
20240311,132400,160286439,624,624,624,624,0
20240311,132300,160286439,624,623,624,623,17
20240311,132200,160275836,623,623,623,623,4000
20240311,132100,157783836,622,622,622,622,120
20240311,132000,157709196,622,622,622,622,0
20240311,131900,157709196,622,622,622,622,0
20240311,131800,157709196,622,622,622,622,0
20240311,131700,157709196,622,622,622,622,1
20240311,131600,157708574,621,621,621,621,0
20240311,131500,157708574,621,621,621,621,1
20240311,131400,157707953,621,621,621,621,2
20240311,131300,157706711,622,621,622,621,42
20240311,131200,157680628,621,621,622,621,1058
20240311,131100,157022610,622,621,622,621,76
20240311,131000,156975412,621,621,621,621,97
20240311,130900,156915175,621,621,621,620,487
20240311,130800,156613152,622,622,622,622,0
20240311,130700,156613152,622,622,622,622,30
20240311,130600,156594492,622,622,622,622,1
20240311,130500,156593870,621,621,621,621,3
20240311,130400,156592007,622,622,622,622,0
20240311,130300,156592007,622,622,622,622,100
20240311,130200,156529807,622,622,622,622,0
20240311,130100,156529807,622,622,622,622,0
20240311,130000,156529807,622,622,622,622,0
20240311,125900,156529807,622,622,622,622,0
20240311,125800,156529807,622,622,622,622,0
20240311,125700,156529807,622,622,622,622,0
20240311,125600,156529807,622,622,622,622,0
20240311,125500,156529807,622,622,622,622,0
20240311,125400,156529807,622,621,622,621,2823
20240311,125300,154776723,621,621,621,621,2000
20240311,125200,153534723,621,621,621,621,0
20240311,125100,153534723,621,621,621,621,0
20240311,125000,153534723,621,621,621,621,0
20240311,124900,153534723,621,621,621,621,0
20240311,124800,153534723,621,621,621,621,1
20240311,124700,153534102,621,621,621,621,0
20240311,124600,153534102,621,621,621,621,0
20240311,124500,153534102,621,620,621,620,1200
20240311,124400,152789432,620,620,620,620,0
20240311,124300,152789432,620,620,620,620,0
20240311,124200,152789432,620,620,620,620,0
20240311,124100,152789432,620,620,620,620,0
20240311,124000,152789432,620,620,620,620,1
20240311,123900,152788812,619,619,619,619,0
20240311,123800,152788812,619,619,619,619,49
20240311,123700,152758481,619,619,619,619,0
20240311,123600,152758481,619,619,619,619,0
20240311,123500,152758481,619,619,619,619,0
20240311,123400,152758481,619,619,619,619,0
20240311,123300,152758481,619,619,619,619,0
20240311,123200,152758481,619,619,619,619,1
20240311,123100,152757862,619,619,619,619,0
20240311,123000,152757862,619,619,619,619,0
20240311,122900,152757862,619,619,619,619,0
20240311,122800,152757862,619,619,619,619,1
20240311,122700,152757243,619,619,619,619,0
20240311,122600,152757243,619,619,619,619,0
20240311,122500,152757243,619,619,619,619,0
20240311,122400,152757243,619,619,619,619,0
20240311,122300,152757243,619,619,619,619,0
20240311,122200,152757243,619,619,619,619,0
20240311,122100,152757243,619,619,619,619,0
20240311,122000,152757243,619,619,619,619,0
20240311,121900,152757243,619,619,619,619,0
20240311,121800,152757243,619,619,619,619,0
20240311,121700,152757243,619,619,619,619,0
20240311,121600,152757243,619,619,619,619,0
20240311,121500,152757243,619,619,619,619,0
20240311,121400,152757243,619,619,619,619,0
20240311,121300,152757243,619,618,619,618,23
20240311,121200,152743027,619,619,619,619,0
20240311,121100,152743027,619,619,619,619,0
20240311,121000,152743027,619,619,619,619,0
20240311,120900,152743027,619,619,619,619,0
20240311,120800,152743027,619,619,619,619,0
20240311,120700,152743027,619,619,619,619,0
20240311,120600,152743027,619,619,619,619,2
20240311,120500,152741789,619,619,619,619,0
20240311,120400,152741789,619,619,619,619,0
20240311,120300,152741789,619,619,619,619,0
20240311,120200,152741789,619,619,619,619,0
20240311,120100,152741789,619,619,619,619,0
20240311,120000,152741789,619,619,619,619,0
20240311,115900,152741789,619,619,619,619,0
20240311,115800,152741789,619,619,619,619,0
20240311,115700,152741789,619,619,619,619,0
20240311,115600,152741789,619,619,619,619,0
20240311,115500,152741789,619,619,619,619,1
20240311,115400,152741170,619,619,619,619,421
20240311,115300,152480571,619,619,619,619,33
20240311,115200,152460144,619,619,619,619,0
20240311,115100,152460144,619,619,619,619,0
20240311,115000,152460144,619,619,619,619,0
20240311,114900,152460144,619,619,619,619,0
20240311,114800,152460144,619,619,619,619,0
20240311,114700,152460144,619,619,619,619,0
20240311,114600,152460144,619,619,619,619,0
20240311,114500,152460144,619,619,619,619,0
20240311,114400,152460144,619,619,619,619,0
20240311,114300,152460144,619,620,620,619,800
20240311,114200,151964943,619,619,619,619,0
20240311,114100,151964943,619,619,619,619,0
20240311,114000,151964943,619,619,619,619,1
20240311,113900,151964324,618,618,618,618,0
20240311,113800,151964324,618,618,618,618,0
20240311,113700,151964324,618,617,618,617,846
20240311,113600,151442341,618,618,618,618,0
20240311,113500,151442341,618,618,618,618,0
20240311,113400,151442341,618,618,618,618,0
20240311,113300,151442341,618,618,618,618,1
20240311,113200,151441723,617,618,618,616,2501
20240311,113100,149901063,618,618,618,618,0
20240311,113000,149901063,618,618,618,618,1
20240311,112900,149900445,620,619,620,619,300
20240311,112800,149714657,619,619,619,619,0
20240311,112700,149714657,619,619,619,619,0
20240311,112600,149714657,619,619,619,619,3
20240311,112500,149712800,619,619,619,619,0
20240311,112400,149712800,619,618,619,618,199
20240311,112300,149589620,619,619,619,619,0
20240311,112200,149589620,619,618,619,617,18
20240311,112100,149578504,618,619,619,618,380
20240311,112000,149343288,620,620,620,620,10
20240311,111900,149337088,620,620,620,620,0
20240311,111800,149337088,620,620,620,620,0
20240311,111700,149337088,620,620,620,620,0
20240311,111600,149337088,620,620,620,620,3
20240311,111500,149335228,620,620,620,620,0
20240311,111400,149335228,620,620,620,620,0
20240311,111300,149335228,620,620,620,620,0
20240311,111200,149335228,620,620,620,620,0
20240311,111100,149335228,620,620,620,620,1
20240311,111000,149334608,621,621,621,621,0
20240311,110900,149334608,621,621,621,621,0
20240311,110800,149334608,621,621,621,621,0
20240311,110700,149334608,621,621,621,621,0
20240311,110600,149334608,621,621,621,621,0
20240311,110500,149334608,621,621,621,621,0
20240311,110400,149334608,621,621,621,621,10000
20240311,110300,143124608,620,620,620,620,0
20240311,110200,143124608,620,620,620,620,1
20240311,110100,143123988,621,621,621,621,0
20240311,110000,143123988,621,617,621,617,6000
20240311,105900,139419625,617,617,617,617,0
20240311,105800,139419625,617,617,617,617,0
20240311,105700,139419625,617,617,617,617,0
20240311,105600,139419625,617,617,617,617,0
20240311,105500,139419625,617,617,617,617,0
20240311,105400,139419625,617,617,617,617,0
20240311,105300,139419625,617,617,617,617,0
20240311,105200,139419625,617,617,617,617,0
20240311,105100,139419625,617,617,617,617,0
20240311,105000,139419625,617,617,617,617,0
20240311,104900,139419625,617,617,617,617,0
20240311,104800,139419625,617,617,617,617,0
20240311,104700,139419625,617,617,617,617,0
20240311,104600,139419625,617,617,617,617,0
20240311,104500,139419625,617,617,617,617,0
20240311,104400,139419625,617,617,617,617,0
20240311,104300,139419625,617,617,617,617,0
20240311,104200,139419625,617,617,617,617,88
20240311,104100,139365329,617,617,617,617,0
20240311,104000,139365329,617,617,617,617,1
20240311,103900,139364712,617,618,618,617,153
20240311,103800,139270182,618,618,618,618,535
20240311,103700,138939552,620,620,620,620,0
20240311,103600,138939552,620,620,620,620,0
20240311,103500,138939552,620,620,620,620,0
20240311,103400,138939552,620,620,620,620,0
20240311,103300,138939552,620,620,620,620,0
20240311,103200,138939552,620,620,620,620,0
20240311,103100,138939552,620,620,620,620,0
20240311,103000,138939552,620,620,620,620,0
20240311,102900,138939552,620,620,620,620,0
20240311,102800,138939552,620,620,620,620,0
20240311,102700,138939552,620,620,620,620,0
20240311,102600,138939552,620,620,620,620,0
20240311,102500,138939552,620,620,620,620,0
20240311,102400,138939552,620,620,620,620,0
20240311,102300,138939552,620,618,620,618,246
20240311,102200,138787509,618,618,618,618,0
20240311,102100,138787509,618,618,618,618,0
20240311,102000,138787509,618,618,618,618,0
20240311,101900,138787509,618,618,618,618,100
20240311,101800,138725709,620,620,620,620,0
20240311,101700,138725709,620,620,620,620,3288
20240311,101600,136687149,621,621,621,621,1
20240311,101500,136686528,622,622,622,622,20
20240311,101400,136674088,621,621,621,621,0
20240311,101300,136674088,621,621,621,621,0
20240311,101200,136674088,621,621,621,621,0
20240311,101100,136674088,621,621,621,621,0
20240311,101000,136674088,621,621,621,621,0
20240311,100900,136674088,621,621,621,621,0
20240311,100800,136674088,621,621,621,621,0
20240311,100700,136674088,621,621,621,621,61
20240311,100600,136636207,622,622,622,622,0
20240311,100500,136636207,622,622,622,622,0
20240311,100400,136636207,622,622,622,622,0
20240311,100300,136636207,622,622,622,622,1
20240311,100200,136635585,623,623,623,623,0
20240311,100100,136635585,623,621,623,621,51
20240311,100000,136603912,621,620,621,620,3093
20240311,095900,134686251,623,622,623,620,3094
20240311,095800,132767959,624,624,624,624,0
20240311,095700,132767959,624,623,624,623,2
20240311,095600,132766712,623,623,623,623,0
20240311,095500,132766712,623,623,623,623,0
20240311,095400,132766712,623,623,623,623,172
20240311,095300,132659556,624,624,624,624,0
20240311,095200,132659556,624,624,624,624,0
20240311,095100,132659556,624,624,624,624,0
20240311,095000,132659556,624,623,624,623,515
20240311,094900,132338197,624,624,624,624,1
20240311,094800,132337573,624,624,624,624,0
20240311,094700,132337573,624,623,624,623,23
20240311,094600,132323243,623,624,624,623,8
20240311,094500,132318258,623,624,624,623,1516
20240311,094400,131372390,625,624,625,624,1768
20240311,094300,130269157,624,624,624,624,2
20240311,094200,130267909,624,623,624,623,1649
20240311,094100,129240580,622,613,627,613,146738
20240311,094000,38427828,613,613,613,613,0
20240311,093900,38427828,613,613,613,613,0
20240311,093800,38427828,613,613,613,613,0
20240311,093700,38427828,613,613,613,613,0
20240311,093600,38427828,613,613,613,613,1
20240311,093500,38427215,612,612,612,612,0
20240311,093400,38427215,612,612,612,612,9
20240311,093300,38421707,613,613,613,613,0
20240311,093200,38421707,613,613,613,613,20
20240311,093100,38409447,614,614,614,614,10
20240311,093000,38403307,614,614,614,612,18144
20240311,092900,27297890,614,614,614,614,93
20240311,092800,27240788,614,614,614,614,226
20240311,092700,27102024,614,614,614,614,1585
20240311,092600,26128834,614,614,614,614,22
20240311,092500,26115326,612,613,613,611,10094
20240311,092400,19943990,614,613,614,613,84
20240311,092300,19892437,613,614,614,612,121
20240311,092200,19818174,613,614,614,612,42
20240311,092100,19792391,612,612,614,612,401
20240311,092000,19546964,613,613,613,612,3527
20240311,091900,17384914,613,613,614,613,1004
20240311,091800,16768462,613,614,614,613,629
20240311,091700,16382656,613,613,613,613,189
20240311,091600,16266799,613,615,615,613,1245
20240311,091500,15502371,614,614,614,614,1
20240311,091400,15501757,615,618,618,615,10002
20240311,091300,9340166,619,618,619,618,5
20240311,091200,9337075,618,618,618,618,7
20240311,091100,9332749,618,618,618,618,69
20240311,091000,9290107,619,619,619,619,1
20240311,090900,9289488,618,620,620,618,1340
20240311,090800,8461083,620,619,620,617,256
20240311,090700,8302439,620,620,620,620,0
20240311,090600,8302439,620,616,620,615,1471
20240311,090500,7397168,615,616,616,615,332
20240311,090400,7192658,616,616,616,616,255
20240311,090300,7035578,614,613,616,613,4647
20240311,090200,4174888,616,616,616,616,1700
20240311,090100,3127688,616,620,620,616,23
20240311,090000,3113439,624,613,624,613,5079