KissMeData/118000/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,201300,139807921,509,509,509,509,7355
20240319,201200,139807921,509,509,509,509,0
20240319,201100,139807921,509,509,509,509,0
20240319,201000,139807921,509,509,509,509,0
20240319,200900,139807921,509,509,509,509,0
20240319,200800,139807921,509,509,509,509,0
20240319,200700,139807921,509,509,509,509,0
20240319,200600,139807921,509,509,509,509,0
20240319,200500,139807921,509,509,509,509,0
20240319,200400,139807921,509,509,509,509,0
20240319,200300,139807921,509,509,509,509,0
20240319,200200,139807921,509,509,509,509,0
20240319,200100,139807921,509,509,509,509,0
20240319,200000,139807921,509,509,509,509,0
20240319,195900,139807921,509,509,509,509,0
20240319,195800,139807921,509,509,509,509,0
20240319,195700,139807921,509,509,509,509,0
20240319,195600,139807921,509,509,509,509,0
20240319,195500,139807921,509,509,509,509,0
20240319,195400,139807921,509,509,509,509,0
20240319,195300,139807921,509,509,509,509,0
20240319,195200,139807921,509,509,509,509,0
20240319,195100,139807921,509,509,509,509,0
20240319,195000,139807921,509,509,509,509,0
20240319,194900,139807921,509,509,509,509,0
20240319,194800,139807921,509,509,509,509,0
20240319,194700,139807921,509,509,509,509,0
20240319,194600,139807921,509,509,509,509,0
20240319,194500,139807921,509,509,509,509,0
20240319,194400,139807921,509,509,509,509,0
20240319,194300,139807921,509,509,509,509,7355
20240319,194200,139807921,509,509,509,509,0
20240319,194100,139807921,509,509,509,509,0
20240319,194000,139807921,509,509,509,509,0
20240319,193900,139807921,509,509,509,509,0
20240319,193800,139807921,509,509,509,509,0
20240319,193700,139807921,509,509,509,509,0
20240319,193600,139807921,509,509,509,509,0
20240319,193500,139807921,509,509,509,509,0
20240319,193400,139807921,509,509,509,509,0
20240319,193300,139807921,509,509,509,509,0
20240319,193200,139807921,509,509,509,509,0
20240319,193100,139807921,509,509,509,509,0
20240319,193000,139807921,509,509,509,509,0
20240319,192900,139807921,509,509,509,509,0
20240319,192800,139807921,509,509,509,509,0
20240319,192700,139807921,509,509,509,509,0
20240319,192600,139807921,509,509,509,509,0
20240319,192500,139807921,509,509,509,509,0
20240319,192400,139807921,509,509,509,509,0
20240319,192300,139807921,509,509,509,509,0
20240319,192200,139807921,509,509,509,509,0
20240319,192100,139807921,509,509,509,509,0
20240319,192000,139807921,509,509,509,509,0
20240319,191900,139807921,509,509,509,509,0
20240319,191800,139807921,509,509,509,509,0
20240319,191700,139807921,509,509,509,509,0
20240319,191600,139807921,509,509,509,509,0
20240319,191500,139807921,509,509,509,509,0
20240319,191400,139807921,509,509,509,509,0
20240319,191300,139807921,509,509,509,509,7355
20240319,191200,139807921,509,509,509,509,0
20240319,191100,139807921,509,509,509,509,0
20240319,191000,139807921,509,509,509,509,0
20240319,190900,139807921,509,509,509,509,0
20240319,190800,139807921,509,509,509,509,0
20240319,190700,139807921,509,509,509,509,0
20240319,190600,139807921,509,509,509,509,0
20240319,190500,139807921,509,509,509,509,0
20240319,190400,139807921,509,509,509,509,0
20240319,190300,139807921,509,509,509,509,0
20240319,190200,139807921,509,509,509,509,0
20240319,190100,139807921,509,509,509,509,0
20240319,190000,139807921,509,509,509,509,0
20240319,185900,139807921,509,509,509,509,0
20240319,185800,139807921,509,509,509,509,0
20240319,185700,139807921,509,509,509,509,0
20240319,185600,139807921,509,509,509,509,0
20240319,185500,139807921,509,509,509,509,0
20240319,185400,139807921,509,509,509,509,0
20240319,185300,139807921,509,509,509,509,0
20240319,185200,139807921,509,509,509,509,0
20240319,185100,139807921,509,509,509,509,0
20240319,185000,139807921,509,509,509,509,0
20240319,184900,139807921,509,509,509,509,0
20240319,184800,139807921,509,509,509,509,0
20240319,184700,139807921,509,509,509,509,0
20240319,184600,139807921,509,509,509,509,0
20240319,184500,139807921,509,509,509,509,0
20240319,184400,139807921,509,509,509,509,0
20240319,184300,139807921,509,509,509,509,7355
20240319,184200,139807921,509,509,509,509,0
20240319,184100,139807921,509,509,509,509,0
20240319,184000,139807921,509,509,509,509,0
20240319,183900,139807921,509,509,509,509,0
20240319,183800,139807921,509,509,509,509,0
20240319,183700,139807921,509,509,509,509,0
20240319,183600,139807921,509,509,509,509,0
20240319,183500,139807921,509,509,509,509,0
20240319,183400,139807921,509,509,509,509,0
20240319,183300,139807921,509,509,509,509,0
20240319,183200,139807921,509,509,509,509,0
20240319,183100,139807921,509,509,509,509,0
20240319,183000,139807921,509,509,509,509,0
20240319,182900,139807921,509,509,509,509,0
20240319,182800,139807921,509,509,509,509,0
20240319,182700,139807921,509,509,509,509,0
20240319,182600,139807921,509,509,509,509,0
20240319,182500,139807921,509,509,509,509,0
20240319,182400,139807921,509,509,509,509,0
20240319,182300,139807921,509,509,509,509,0
20240319,182200,139807921,509,509,509,509,0
20240319,182100,139807921,509,509,509,509,0
20240319,182000,139807921,509,509,509,509,0
20240319,181900,139807921,509,509,509,509,0
20240319,181800,139807921,509,509,509,509,0
20240319,181700,139807921,509,509,509,509,0
20240319,181600,139807921,509,509,509,509,0
20240319,181500,139807921,509,509,509,509,0
20240319,181400,139807921,509,509,509,509,0
20240319,181300,139807921,509,509,509,509,7355
20240319,181200,139807921,509,509,509,509,0
20240319,181100,139807921,509,509,509,509,0
20240319,181000,139807921,509,509,509,509,0
20240319,180900,139807921,509,509,509,509,0
20240319,180800,139807921,509,509,509,509,0
20240319,180700,139807921,509,509,509,509,0
20240319,180600,139807921,509,509,509,509,0
20240319,180500,139807921,509,509,509,509,0
20240319,180400,139807921,509,509,509,509,0
20240319,180300,139807921,509,509,509,509,0
20240319,180200,139807921,509,509,509,509,0
20240319,180100,139807921,509,509,509,509,0
20240319,180000,139807921,509,509,509,509,0
20240319,175900,139807921,509,509,509,509,0
20240319,175800,139807921,509,509,509,509,0
20240319,175700,139807921,509,509,509,509,0
20240319,175600,139807921,509,509,509,509,0
20240319,175500,139807921,509,509,509,509,0
20240319,175400,139807921,509,509,509,509,0
20240319,175300,139807921,509,509,509,509,0
20240319,175200,139807921,509,509,509,509,0
20240319,175100,139807921,509,509,509,509,0
20240319,175000,139807921,509,509,509,509,0
20240319,174900,139807921,509,509,509,509,0
20240319,174800,139807921,509,509,509,509,0
20240319,174700,139807921,509,509,509,509,0
20240319,174600,139807921,509,509,509,509,0
20240319,174500,139807921,509,509,509,509,0
20240319,174400,139807921,509,509,509,509,0
20240319,174300,139807921,509,509,509,509,7355
20240319,174200,139807921,509,509,509,509,0
20240319,174100,139807921,509,509,509,509,0
20240319,174000,139807921,509,509,509,509,0
20240319,173900,139807921,509,509,509,509,0
20240319,173800,139807921,509,509,509,509,0
20240319,173700,139807921,509,509,509,509,0
20240319,173600,139807921,509,509,509,509,0
20240319,173500,139807921,509,509,509,509,0
20240319,173400,139807921,509,509,509,509,0
20240319,173300,139807921,509,509,509,509,0
20240319,173200,139807921,509,509,509,509,0
20240319,173100,139807921,509,509,509,509,0
20240319,173000,139807921,509,509,509,509,0
20240319,172900,139807921,509,509,509,509,0
20240319,172800,139807921,509,509,509,509,0
20240319,172700,139807921,509,509,509,509,0
20240319,172600,139807921,509,509,509,509,0
20240319,172500,139807921,509,509,509,509,0
20240319,172400,139807921,509,509,509,509,0
20240319,172300,139807921,509,509,509,509,0
20240319,172200,139807921,509,509,509,509,0
20240319,172100,139807921,509,509,509,509,0
20240319,172000,139807921,509,509,509,509,0
20240319,171900,139807921,509,509,509,509,0
20240319,171800,139807921,509,509,509,509,0
20240319,171700,139807921,509,509,509,509,0
20240319,171600,139807921,509,509,509,509,0
20240319,171500,139807921,509,509,509,509,0
20240319,171400,139807921,509,509,509,509,0
20240319,171300,139807921,509,509,509,509,7355
20240319,171200,139807921,509,509,509,509,0
20240319,171100,139807921,509,509,509,509,0
20240319,171000,139807921,509,509,509,509,0
20240319,170900,139807921,509,509,509,509,0
20240319,170800,139807921,509,509,509,509,0
20240319,170700,139807921,509,509,509,509,0
20240319,170600,139807921,509,509,509,509,0
20240319,170500,139807921,509,509,509,509,0
20240319,170400,139807921,509,509,509,509,0
20240319,170300,139807921,509,509,509,509,0
20240319,170200,139807921,509,509,509,509,0
20240319,170100,139807921,509,509,509,509,0
20240319,170000,139807921,509,509,509,509,0
20240319,165900,139807921,509,509,509,509,0
20240319,165800,139807921,509,509,509,509,0
20240319,165700,139807921,509,509,509,509,0
20240319,165600,139807921,509,509,509,509,0
20240319,165500,139807921,509,509,509,509,0
20240319,165400,139807921,509,509,509,509,0
20240319,165300,139807921,509,509,509,509,0
20240319,165200,139807921,509,509,509,509,0
20240319,165100,139807921,509,509,509,509,0
20240319,165000,139807921,509,509,509,509,0
20240319,164900,139807921,509,509,509,509,0
20240319,164800,139807921,509,509,509,509,0
20240319,164700,139807921,509,509,509,509,0
20240319,164600,139807921,509,509,509,509,0
20240319,164500,139807921,509,509,509,509,0
20240319,164400,139807921,509,509,509,509,0
20240319,164300,139807921,509,509,509,509,7355
20240319,164200,139807921,509,509,509,509,0
20240319,164100,139807921,509,509,509,509,0
20240319,164000,139807921,509,509,509,509,0
20240319,163900,139807921,509,509,509,509,0
20240319,163800,139807921,509,509,509,509,0
20240319,163700,139807921,509,509,509,509,0
20240319,163600,139807921,509,509,509,509,0
20240319,163500,139807921,509,509,509,509,0
20240319,163400,139807921,509,509,509,509,0
20240319,163300,139807921,509,509,509,509,0
20240319,163200,139807921,509,509,509,509,0
20240319,163100,139807921,509,509,509,509,0
20240319,163000,139807921,509,509,509,509,0
20240319,162900,139807921,509,509,509,509,0
20240319,162800,139807921,509,509,509,509,0
20240319,162700,139807921,509,509,509,509,0
20240319,162600,139807921,509,509,509,509,0
20240319,162500,139807921,509,509,509,509,0
20240319,162400,139807921,509,509,509,509,0
20240319,162300,139807921,509,509,509,509,0
20240319,162200,139807921,509,509,509,509,0
20240319,162100,139807921,509,509,509,509,0
20240319,162000,139807921,509,509,509,509,0
20240319,161900,139807921,509,509,509,509,0
20240319,161800,139807921,509,509,509,509,0
20240319,161700,139807921,509,509,509,509,0
20240319,161600,139807921,509,509,509,509,0
20240319,161500,139807921,509,509,509,509,0
20240319,161400,139807921,509,509,509,509,0
20240319,161300,139807921,509,509,509,509,7355
20240319,161200,139807921,509,509,509,509,0
20240319,161100,139807921,509,509,509,509,0
20240319,161000,139807921,509,509,509,509,0
20240319,160900,139807921,509,509,509,509,0
20240319,160800,139807921,509,509,509,509,0
20240319,160700,139807921,509,509,509,509,0
20240319,160600,139807921,509,509,509,509,0
20240319,160500,139807921,509,509,509,509,0
20240319,160400,139807921,509,509,509,509,0
20240319,160300,139807921,509,509,509,509,0
20240319,160200,139807921,509,509,509,509,0
20240319,160100,139807921,509,509,509,509,0
20240319,160000,139807921,509,509,509,509,0
20240319,155900,139807921,509,509,509,509,0
20240319,155800,139807921,509,509,509,509,0
20240319,155700,139807921,509,509,509,509,0
20240319,155600,139807921,509,509,509,509,0
20240319,155500,139807921,509,509,509,509,0
20240319,155400,139807921,509,509,509,509,0
20240319,155300,139807921,509,509,509,509,0
20240319,155200,139807921,509,509,509,509,0
20240319,155100,139807921,509,509,509,509,0
20240319,155000,139807921,509,509,509,509,0
20240319,154900,139807921,509,509,509,509,0
20240319,154800,139807921,509,509,509,509,0
20240319,154700,139807921,509,509,509,509,0
20240319,154600,139807921,509,509,509,509,0
20240319,154500,139807921,509,509,509,509,0
20240319,154400,139807921,509,509,509,509,0
20240319,154300,139807921,509,509,509,509,7355
20240319,154200,139807921,509,509,509,509,0
20240319,154100,139807921,509,509,509,509,0
20240319,154000,139807921,509,509,509,509,0
20240319,153900,139807921,509,509,509,509,0
20240319,153800,139807921,509,509,509,509,0
20240319,153700,139807921,509,509,509,509,0
20240319,153600,139807921,509,509,509,509,0
20240319,153500,139807921,509,509,509,509,0
20240319,153400,139807921,509,509,509,509,0
20240319,153300,139807921,509,509,509,509,0
20240319,153200,139807921,509,509,509,509,0
20240319,153100,139807921,509,509,509,509,0
20240319,153000,139807921,509,509,509,509,7355
20240319,152900,136064226,508,508,508,508,0
20240319,152800,136064226,508,508,508,508,0
20240319,152700,136064226,508,508,508,508,0
20240319,152600,136064226,508,508,508,508,0
20240319,152500,136064226,508,508,508,508,0
20240319,152400,136064226,508,508,508,508,0
20240319,152300,136064226,508,508,508,508,0
20240319,152200,136064226,508,508,508,508,0
20240319,152100,136064226,508,508,508,508,0
20240319,152000,136064226,508,508,508,508,0
20240319,151900,136064226,508,508,508,508,0
20240319,151800,136064226,508,508,508,508,0
20240319,151700,136064226,508,507,508,507,65
20240319,151600,136031268,507,505,507,505,225
20240319,151500,135917639,507,507,507,507,0
20240319,151400,135917639,507,507,507,507,0
20240319,151300,135917639,507,506,507,506,901
20240319,151200,135460932,506,506,506,506,1
20240319,151100,135460426,506,506,506,506,500
20240319,151000,135207426,506,506,506,506,0
20240319,150900,135207426,506,506,506,506,1
20240319,150800,135206920,506,506,506,506,0
20240319,150700,135206920,506,506,506,506,0
20240319,150600,135206920,506,506,506,506,0
20240319,150500,135206920,506,506,506,506,0
20240319,150400,135206920,506,503,506,503,2494
20240319,150300,133952435,506,506,506,506,0
20240319,150200,133952435,506,506,506,506,0
20240319,150100,133952435,506,506,506,506,1
20240319,150000,133951929,504,504,504,504,0
20240319,145900,133951929,504,504,504,504,0
20240319,145800,133951929,504,505,505,504,3552
20240319,145700,132161720,506,506,506,506,0
20240319,145600,132161720,506,506,506,506,0
20240319,145500,132161720,506,506,506,506,0
20240319,145400,132161720,506,506,506,506,1500
20240319,145300,131402720,506,506,506,506,0
20240319,145200,131402720,506,506,506,506,0
20240319,145100,131402720,506,506,506,506,0
20240319,145000,131402720,506,506,506,506,512
20240319,144900,131143648,506,506,506,506,0
20240319,144800,131143648,506,506,506,506,1
20240319,144700,131143142,506,506,506,506,0
20240319,144600,131143142,506,506,506,506,0
20240319,144500,131143142,506,506,506,506,0
20240319,144400,131143142,506,506,506,506,0
20240319,144300,131143142,506,506,506,506,0
20240319,144200,131143142,506,506,506,506,0
20240319,144100,131143142,506,506,506,506,0
20240319,144000,131143142,506,506,506,506,0
20240319,143900,131143142,506,506,506,506,0
20240319,143800,131143142,506,506,506,506,0
20240319,143700,131143142,506,506,506,506,0
20240319,143600,131143142,506,506,506,506,0
20240319,143500,131143142,506,506,506,506,0
20240319,143400,131143142,506,506,506,506,0
20240319,143300,131143142,506,506,506,506,0
20240319,143200,131143142,506,506,506,506,0
20240319,143100,131143142,506,506,506,506,0
20240319,143000,131143142,506,506,506,506,13
20240319,142900,131136564,506,504,506,504,3
20240319,142800,131135049,506,506,506,506,0
20240319,142700,131135049,506,506,506,506,0
20240319,142600,131135049,506,505,506,505,1000
20240319,142500,130629258,505,505,505,505,0
20240319,142400,130629258,505,505,505,505,0
20240319,142300,130629258,505,503,505,503,15
20240319,142200,130621711,503,506,506,503,33
20240319,142100,130605109,502,504,504,502,12000
20240319,142000,124570841,506,506,506,506,0
20240319,141900,124570841,506,506,506,506,0
20240319,141800,124570841,506,506,506,506,1
20240319,141700,124570335,503,504,504,503,300
20240319,141600,124419414,506,506,506,506,0
20240319,141500,124419414,506,506,506,506,0
20240319,141400,124419414,506,506,506,506,1
20240319,141300,124418908,503,503,503,503,0
20240319,141200,124418908,503,504,504,503,100
20240319,141100,124368585,506,506,506,506,0
20240319,141000,124368585,506,506,506,506,0
20240319,140900,124368585,506,506,506,506,0
20240319,140800,124368585,506,506,506,506,0
20240319,140700,124368585,506,506,506,506,0
20240319,140600,124368585,506,506,506,506,1
20240319,140500,124368079,506,504,506,503,902
20240319,140400,123914331,506,506,506,506,0
20240319,140300,123914331,506,506,506,506,0
20240319,140200,123914331,506,506,506,506,0
20240319,140100,123914331,506,506,506,506,0
20240319,140000,123914331,506,504,506,503,2401
20240319,135900,122706586,506,506,506,506,1
20240319,135800,122706080,504,504,504,504,570
20240319,135700,122418800,506,506,506,506,0
20240319,135600,122418800,506,506,506,506,176
20240319,135500,122329744,506,506,506,506,0
20240319,135400,122329744,506,506,506,506,0
20240319,135300,122329744,506,506,506,506,0
20240319,135200,122329744,506,506,506,506,0
20240319,135100,122329744,506,506,506,506,2
20240319,135000,122328732,504,504,504,504,0
20240319,134900,122328732,504,504,504,504,220
20240319,134800,122217852,504,504,504,504,0
20240319,134700,122217852,504,504,504,504,63
20240319,134600,122186100,506,506,506,506,0
20240319,134500,122186100,506,506,506,506,0
20240319,134400,122186100,506,506,506,506,5
20240319,134300,122183570,506,506,506,506,0
20240319,134200,122183570,506,506,506,506,0
20240319,134100,122183570,506,506,506,506,1
20240319,134000,122183064,505,505,505,505,19
20240319,133900,122173469,506,506,506,506,0
20240319,133800,122173469,506,506,506,506,1
20240319,133700,122172963,504,504,504,504,11688
20240319,133600,116282211,504,504,504,504,0
20240319,133500,116282211,504,504,504,504,3
20240319,133400,116280699,504,504,504,504,0
20240319,133300,116280699,504,504,504,504,0
20240319,133200,116280699,504,504,504,504,0
20240319,133100,116280699,504,504,504,504,0
20240319,133000,116280699,504,504,504,504,0
20240319,132900,116280699,504,504,504,504,0
20240319,132800,116280699,504,504,504,504,0
20240319,132700,116280699,504,504,504,504,0
20240319,132600,116280699,504,504,504,504,0
20240319,132500,116280699,504,504,504,504,0
20240319,132400,116280699,504,504,504,504,0
20240319,132300,116280699,504,504,504,504,0
20240319,132200,116280699,504,504,504,504,0
20240319,132100,116280699,504,504,504,504,0
20240319,132000,116280699,504,504,504,504,0
20240319,131900,116280699,504,504,504,504,0
20240319,131800,116280699,504,504,504,504,0
20240319,131700,116280699,504,504,504,504,1
20240319,131600,116280195,503,503,503,503,1346
20240319,131500,115603157,503,502,503,502,7595
20240319,131400,111782873,502,502,502,502,20
20240319,131300,111772833,502,501,502,501,899
20240319,131200,111321536,502,502,502,502,0
20240319,131100,111321536,502,502,502,502,10
20240319,131000,111316516,502,502,502,502,51
20240319,130900,111290914,501,501,502,501,6
20240319,130800,111287905,501,501,501,501,0
20240319,130700,111287905,501,502,502,501,1541
20240319,130600,110514326,502,502,502,502,200
20240319,130500,110413926,502,502,502,502,100
20240319,130400,110363726,502,502,502,502,0
20240319,130300,110363726,502,502,502,502,2029
20240319,130200,109345168,502,502,502,502,11607
20240319,130100,103518454,502,502,502,502,10
20240319,130000,103513434,503,503,503,503,2
20240319,125900,103512428,503,503,503,503,200
20240319,125800,103411828,503,503,503,503,100
20240319,125700,103361528,503,503,503,503,100
20240319,125600,103311228,503,503,503,503,4
20240319,125500,103309216,502,502,502,502,3
20240319,125400,103307710,503,503,503,503,1000
20240319,125300,102804710,503,503,503,503,0
20240319,125200,102804710,503,503,503,503,1000
20240319,125100,102301710,502,502,502,502,352
20240319,125000,102125006,503,503,503,503,0
20240319,124900,102125006,503,503,503,503,0
20240319,124800,102125006,503,503,503,503,27
20240319,124700,102111425,503,503,503,503,25
20240319,124600,102098850,503,503,503,503,10
20240319,124500,102093820,504,504,504,504,10
20240319,124400,102088780,504,504,504,504,2
20240319,124300,102087772,502,502,502,502,0
20240319,124200,102087772,502,502,502,502,4
20240319,124100,102085764,502,502,502,502,17
20240319,124000,102077230,503,503,503,503,13
20240319,123900,102070691,503,503,503,503,92
20240319,123800,102024415,504,504,504,504,55
20240319,123700,101996695,504,503,504,502,4714
20240319,123600,99625585,503,503,503,503,25
20240319,123500,99613010,504,504,504,504,0
20240319,123400,99613010,504,504,504,504,1
20240319,123300,99612506,504,504,504,504,561
20240319,123200,99329762,504,504,504,504,755
20240319,123100,98949242,504,504,504,504,0
20240319,123000,98949242,504,504,504,504,0
20240319,122900,98949242,504,504,504,504,0
20240319,122800,98949242,504,504,504,504,0
20240319,122700,98949242,504,504,504,504,1
20240319,122600,98948738,504,504,504,504,0
20240319,122500,98948738,504,504,504,504,0
20240319,122400,98948738,504,504,504,504,0
20240319,122300,98948738,504,504,504,504,0
20240319,122200,98948738,504,504,504,504,0
20240319,122100,98948738,504,504,504,504,1000
20240319,122000,98444738,504,504,504,504,0
20240319,121900,98444738,504,504,504,504,0
20240319,121800,98444738,504,504,504,504,0
20240319,121700,98444738,504,504,504,504,0
20240319,121600,98444738,504,504,504,504,0
20240319,121500,98444738,504,504,504,504,1
20240319,121400,98444234,503,503,503,503,0
20240319,121300,98444234,503,503,503,503,50
20240319,121200,98419084,503,503,503,503,0
20240319,121100,98419084,503,503,503,503,200
20240319,121000,98318484,505,505,505,505,0
20240319,120900,98318484,505,505,505,505,0
20240319,120800,98318484,505,505,505,505,0
20240319,120700,98318484,505,505,505,505,0
20240319,120600,98318484,505,505,505,505,0
20240319,120500,98318484,505,505,505,505,0
20240319,120400,98318484,505,505,505,505,6
20240319,120300,98315454,506,506,506,506,0
20240319,120200,98315454,506,506,506,506,0
20240319,120100,98315454,506,506,506,506,0
20240319,120000,98315454,506,506,506,506,0
20240319,115900,98315454,506,506,506,506,0
20240319,115800,98315454,506,506,506,506,0
20240319,115700,98315454,506,505,506,503,20001
20240319,115600,88249826,506,506,506,506,0
20240319,115500,88249826,506,506,506,506,10
20240319,115400,88244766,506,506,506,506,0
20240319,115300,88244766,506,506,506,506,0
20240319,115200,88244766,506,506,506,506,0
20240319,115100,88244766,506,506,506,506,0
20240319,115000,88244766,506,506,506,506,0
20240319,114900,88244766,506,506,506,506,0
20240319,114800,88244766,506,506,506,506,0
20240319,114700,88244766,506,506,506,506,0
20240319,114600,88244766,506,506,506,506,0
20240319,114500,88244766,506,506,506,506,0
20240319,114400,88244766,506,506,506,506,0
20240319,114300,88244766,506,506,506,506,0
20240319,114200,88244766,506,506,506,506,0
20240319,114100,88244766,506,506,506,506,0
20240319,114000,88244766,506,506,506,506,0
20240319,113900,88244766,506,506,506,506,0
20240319,113800,88244766,506,506,506,506,0
20240319,113700,88244766,506,506,506,506,0
20240319,113600,88244766,506,506,506,506,0
20240319,113500,88244766,506,506,506,506,0
20240319,113400,88244766,506,506,506,506,7
20240319,113300,88241224,506,506,506,506,0
20240319,113200,88241224,506,506,506,506,0
20240319,113100,88241224,506,506,506,506,0
20240319,113000,88241224,506,506,506,506,0
20240319,112900,88241224,506,506,506,506,0
20240319,112800,88241224,506,506,506,506,0
20240319,112700,88241224,506,506,506,506,7
20240319,112600,88237682,504,504,504,504,70
20240319,112500,88202402,506,506,506,506,0
20240319,112400,88202402,506,506,506,506,0
20240319,112300,88202402,506,506,506,506,0
20240319,112200,88202402,506,506,506,506,0
20240319,112100,88202402,506,506,506,506,0
20240319,112000,88202402,506,506,506,506,0
20240319,111900,88202402,506,506,506,506,0
20240319,111800,88202402,506,506,506,506,0
20240319,111700,88202402,506,506,506,506,0
20240319,111600,88202402,506,506,506,506,0
20240319,111500,88202402,506,506,506,506,0
20240319,111400,88202402,506,506,506,506,0
20240319,111300,88202402,506,506,506,506,0
20240319,111200,88202402,506,506,506,506,0
20240319,111100,88202402,506,504,506,504,9
20240319,111000,88197864,506,506,506,506,0
20240319,110900,88197864,506,506,506,506,0
20240319,110800,88197864,506,506,506,506,0
20240319,110700,88197864,506,506,506,506,9
20240319,110600,88193310,506,506,506,506,9
20240319,110500,88188756,506,504,506,503,15001
20240319,110400,80638112,506,506,506,506,0
20240319,110300,80638112,506,506,506,506,0
20240319,110200,80638112,506,506,506,506,0
20240319,110100,80638112,506,504,506,504,21
20240319,110000,80627526,506,506,506,506,0
20240319,105900,80627526,506,506,506,506,0
20240319,105800,80627526,506,506,506,506,0
20240319,105700,80627526,506,506,506,506,1
20240319,105600,80627020,504,504,504,504,1836
20240319,105500,79701676,506,506,506,506,30
20240319,105400,79686496,506,506,506,506,0
20240319,105300,79686496,506,506,506,506,0
20240319,105200,79686496,506,506,506,506,0
20240319,105100,79686496,506,505,506,505,18415
20240319,105000,70386920,505,505,505,505,2
20240319,104900,70385910,505,505,505,504,3117
20240319,104800,68811940,505,504,505,504,1073
20240319,104700,68270637,505,505,505,504,15249
20240319,104600,60585136,505,505,505,505,66
20240319,104500,60551806,506,506,506,506,0
20240319,104400,60551806,506,506,506,506,0
20240319,104300,60551806,506,506,506,506,0
20240319,104200,60551806,506,506,506,506,0
20240319,104100,60551806,506,506,506,506,0
20240319,104000,60551806,506,506,506,506,1
20240319,103900,60551300,505,505,505,505,12
20240319,103800,60545240,506,505,506,505,12
20240319,103700,60539179,505,505,505,504,311
20240319,103600,60382423,506,506,506,506,0
20240319,103500,60382423,506,506,506,506,1
20240319,103400,60381917,505,504,506,504,7588
20240319,103300,56557548,505,505,505,505,0
20240319,103200,56557548,505,505,505,505,155
20240319,103100,56479273,505,505,505,505,3271
20240319,103000,54827418,506,506,506,506,0
20240319,102900,54827418,506,506,506,506,0
20240319,102800,54827418,506,505,506,505,16
20240319,102700,54819327,506,505,506,505,81
20240319,102600,54778412,505,505,505,505,69
20240319,102500,54743567,506,505,506,505,1886
20240319,102400,53791135,505,505,505,505,0
20240319,102300,53791135,505,505,505,505,0
20240319,102200,53791135,505,505,505,505,2
20240319,102100,53790125,506,506,506,506,0
20240319,102000,53790125,506,506,506,506,0
20240319,101900,53790125,506,504,506,504,3101
20240319,101800,52221121,504,504,504,504,50
20240319,101700,52195921,506,506,506,506,0
20240319,101600,52195921,506,505,506,504,20094
20240319,101500,42050992,506,506,506,506,283
20240319,101400,41907794,505,505,505,505,0
20240319,101300,41907794,505,505,505,505,5
20240319,101200,41905269,506,506,506,506,0
20240319,101100,41905269,506,506,506,506,1182
20240319,101000,41307177,506,506,506,506,7000
20240319,100900,37765177,506,506,506,506,2051
20240319,100800,36727371,506,506,506,506,92
20240319,100700,36680819,506,506,506,506,0
20240319,100600,36680819,506,506,506,506,0
20240319,100500,36680819,506,506,508,506,3
20240319,100400,36679299,506,508,508,506,5
20240319,100300,36676765,508,508,508,508,0
20240319,100200,36676765,508,508,508,508,0
20240319,100100,36676765,508,508,508,508,1
20240319,100000,36676257,506,506,506,506,2
20240319,095900,36675245,508,508,508,508,1
20240319,095800,36674737,505,505,505,505,0
20240319,095700,36674737,505,505,505,505,0
20240319,095600,36674737,505,505,505,505,0
20240319,095500,36674737,505,505,505,505,0
20240319,095400,36674737,505,505,505,505,0
20240319,095300,36674737,505,505,505,505,0
20240319,095200,36674737,505,505,505,505,200
20240319,095100,36573737,505,505,505,505,0
20240319,095000,36573737,505,506,510,505,381
20240319,094900,36380523,506,507,507,506,32
20240319,094800,36364320,510,507,510,507,12
20240319,094700,36358213,511,508,511,506,303
20240319,094600,36203929,505,507,507,505,4253
20240319,094500,34051366,507,507,507,507,0
20240319,094400,34051366,507,507,507,507,4
20240319,094300,34049338,507,507,507,507,0
20240319,094200,34049338,507,507,507,507,407
20240319,094100,33842989,507,507,507,507,2
20240319,094000,33841975,508,507,508,507,2
20240319,093900,33840960,508,508,508,508,1
20240319,093800,33840452,507,507,507,507,0
20240319,093700,33840452,507,508,508,507,3
20240319,093600,33838930,507,508,508,507,18
20240319,093500,33829801,507,507,507,507,0
20240319,093400,33829801,507,507,507,507,5
20240319,093300,33827266,506,506,506,506,15
20240319,093200,33819676,506,506,506,506,0
20240319,093100,33819676,506,506,506,506,0
20240319,093000,33819676,506,507,507,506,1329
20240319,092900,33146700,507,507,507,507,1
20240319,092800,33146193,508,508,508,508,7
20240319,092700,33142637,508,508,508,508,123
20240319,092600,33080153,506,506,506,506,0
20240319,092500,33080153,506,506,506,506,99
20240319,092400,33030059,506,506,508,505,288
20240319,092300,32884032,506,508,509,506,1406
20240319,092200,32172461,506,507,509,506,127
20240319,092100,32107880,506,506,506,506,0
20240319,092000,32107880,506,508,508,506,2
20240319,091900,32106866,508,506,508,506,2
20240319,091800,32105852,506,507,508,506,310
20240319,091700,31948685,506,507,507,506,2361
20240319,091600,30753916,508,508,508,508,198
20240319,091500,30653332,509,508,509,508,202
20240319,091400,30550516,509,509,509,509,400
20240319,091300,30346916,508,507,508,507,901
20240319,091200,29889209,508,508,508,508,100
20240319,091100,29838409,509,509,509,507,36
20240319,091000,29820087,508,508,508,508,2
20240319,090900,29819071,506,506,506,506,0
20240319,090800,29819071,506,506,506,506,0
20240319,090700,29819071,506,506,506,506,0
20240319,090600,29819071,506,509,512,506,14
20240319,090500,29811938,506,506,506,506,0
20240319,090400,29811938,506,510,511,506,3
20240319,090300,29810411,504,505,505,504,2
20240319,090200,29809402,506,507,507,506,1248
20240319,090100,29176667,508,512,513,508,45603
20240319,090000,5845311,512,513,515,512,11408