KissMeData/071950/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,194700,39286880,508,508,508,508,462
20240318,194600,39286880,508,508,508,508,0
20240318,194500,39286880,508,508,508,508,0
20240318,194400,39286880,508,508,508,508,0
20240318,194300,39286880,508,508,508,508,0
20240318,194200,39286880,508,508,508,508,0
20240318,194100,39286880,508,508,508,508,0
20240318,194000,39286880,508,508,508,508,0
20240318,193900,39286880,508,508,508,508,0
20240318,193800,39286880,508,508,508,508,0
20240318,193700,39286880,508,508,508,508,0
20240318,193600,39286880,508,508,508,508,0
20240318,193500,39286880,508,508,508,508,0
20240318,193400,39286880,508,508,508,508,0
20240318,193300,39286880,508,508,508,508,0
20240318,193200,39286880,508,508,508,508,0
20240318,193100,39286880,508,508,508,508,0
20240318,193000,39286880,508,508,508,508,0
20240318,192900,39286880,508,508,508,508,0
20240318,192800,39286880,508,508,508,508,0
20240318,192700,39286880,508,508,508,508,0
20240318,192600,39286880,508,508,508,508,0
20240318,192500,39286880,508,508,508,508,0
20240318,192400,39286880,508,508,508,508,0
20240318,192300,39286880,508,508,508,508,0
20240318,192200,39286880,508,508,508,508,0
20240318,192100,39286880,508,508,508,508,0
20240318,192000,39286880,508,508,508,508,0
20240318,191900,39286880,508,508,508,508,0
20240318,191800,39286880,508,508,508,508,0
20240318,191700,39286880,508,508,508,508,462
20240318,191600,39286880,508,508,508,508,0
20240318,191500,39286880,508,508,508,508,0
20240318,191400,39286880,508,508,508,508,0
20240318,191300,39286880,508,508,508,508,0
20240318,191200,39286880,508,508,508,508,0
20240318,191100,39286880,508,508,508,508,0
20240318,191000,39286880,508,508,508,508,0
20240318,190900,39286880,508,508,508,508,0
20240318,190800,39286880,508,508,508,508,0
20240318,190700,39286880,508,508,508,508,0
20240318,190600,39286880,508,508,508,508,0
20240318,190500,39286880,508,508,508,508,0
20240318,190400,39286880,508,508,508,508,0
20240318,190300,39286880,508,508,508,508,0
20240318,190200,39286880,508,508,508,508,0
20240318,190100,39286880,508,508,508,508,0
20240318,190000,39286880,508,508,508,508,0
20240318,185900,39286880,508,508,508,508,0
20240318,185800,39286880,508,508,508,508,0
20240318,185700,39286880,508,508,508,508,0
20240318,185600,39286880,508,508,508,508,0
20240318,185500,39286880,508,508,508,508,0
20240318,185400,39286880,508,508,508,508,0
20240318,185300,39286880,508,508,508,508,0
20240318,185200,39286880,508,508,508,508,0
20240318,185100,39286880,508,508,508,508,0
20240318,185000,39286880,508,508,508,508,0
20240318,184900,39286880,508,508,508,508,0
20240318,184800,39286880,508,508,508,508,0
20240318,184700,39286880,508,508,508,508,462
20240318,184600,39286880,508,508,508,508,0
20240318,184500,39286880,508,508,508,508,0
20240318,184400,39286880,508,508,508,508,0
20240318,184300,39286880,508,508,508,508,0
20240318,184200,39286880,508,508,508,508,0
20240318,184100,39286880,508,508,508,508,0
20240318,184000,39286880,508,508,508,508,0
20240318,183900,39286880,508,508,508,508,0
20240318,183800,39286880,508,508,508,508,0
20240318,183700,39286880,508,508,508,508,0
20240318,183600,39286880,508,508,508,508,0
20240318,183500,39286880,508,508,508,508,0
20240318,183400,39286880,508,508,508,508,0
20240318,183300,39286880,508,508,508,508,0
20240318,183200,39286880,508,508,508,508,0
20240318,183100,39286880,508,508,508,508,0
20240318,183000,39286880,508,508,508,508,0
20240318,182900,39286880,508,508,508,508,0
20240318,182800,39286880,508,508,508,508,0
20240318,182700,39286880,508,508,508,508,0
20240318,182600,39286880,508,508,508,508,0
20240318,182500,39286880,508,508,508,508,0
20240318,182400,39286880,508,508,508,508,0
20240318,182300,39286880,508,508,508,508,0
20240318,182200,39286880,508,508,508,508,0
20240318,182100,39286880,508,508,508,508,0
20240318,182000,39286880,508,508,508,508,0
20240318,181900,39286880,508,508,508,508,0
20240318,181800,39286880,508,508,508,508,0
20240318,181700,39286880,508,508,508,508,462
20240318,181600,39286880,508,508,508,508,0
20240318,181500,39286880,508,508,508,508,0
20240318,181400,39286880,508,508,508,508,0
20240318,181300,39286880,508,508,508,508,0
20240318,181200,39286880,508,508,508,508,0
20240318,181100,39286880,508,508,508,508,0
20240318,181000,39286880,508,508,508,508,0
20240318,180900,39286880,508,508,508,508,0
20240318,180800,39286880,508,508,508,508,0
20240318,180700,39286880,508,508,508,508,0
20240318,180600,39286880,508,508,508,508,0
20240318,180500,39286880,508,508,508,508,0
20240318,180400,39286880,508,508,508,508,0
20240318,180300,39286880,508,508,508,508,0
20240318,180200,39286880,508,508,508,508,0
20240318,180100,39286880,508,508,508,508,0
20240318,180000,39286880,508,508,508,508,0
20240318,175900,39286880,508,508,508,508,0
20240318,175800,39286880,508,508,508,508,0
20240318,175700,39286880,508,508,508,508,0
20240318,175600,39286880,508,508,508,508,0
20240318,175500,39286880,508,508,508,508,0
20240318,175400,39286880,508,508,508,508,0
20240318,175300,39286880,508,508,508,508,0
20240318,175200,39286880,508,508,508,508,0
20240318,175100,39286880,508,508,508,508,0
20240318,175000,39286880,508,508,508,508,0
20240318,174900,39286880,508,508,508,508,0
20240318,174800,39286880,508,508,508,508,0
20240318,174700,39286880,508,508,508,508,462
20240318,174600,39286880,508,508,508,508,0
20240318,174500,39286880,508,508,508,508,0
20240318,174400,39286880,508,508,508,508,0
20240318,174300,39286880,508,508,508,508,0
20240318,174200,39286880,508,508,508,508,0
20240318,174100,39286880,508,508,508,508,0
20240318,174000,39286880,508,508,508,508,0
20240318,173900,39286880,508,508,508,508,0
20240318,173800,39286880,508,508,508,508,0
20240318,173700,39286880,508,508,508,508,0
20240318,173600,39286880,508,508,508,508,0
20240318,173500,39286880,508,508,508,508,0
20240318,173400,39286880,508,508,508,508,0
20240318,173300,39286880,508,508,508,508,0
20240318,173200,39286880,508,508,508,508,0
20240318,173100,39286880,508,508,508,508,0
20240318,173000,39286880,508,508,508,508,0
20240318,172900,39286880,508,508,508,508,0
20240318,172800,39286880,508,508,508,508,0
20240318,172700,39286880,508,508,508,508,0
20240318,172600,39286880,508,508,508,508,0
20240318,172500,39286880,508,508,508,508,0
20240318,172400,39286880,508,508,508,508,0
20240318,172300,39286880,508,508,508,508,0
20240318,172200,39286880,508,508,508,508,0
20240318,172100,39286880,508,508,508,508,0
20240318,172000,39286880,508,508,508,508,0
20240318,171900,39286880,508,508,508,508,0
20240318,171800,39286880,508,508,508,508,0
20240318,171700,39286880,508,508,508,508,462
20240318,171600,39286880,508,508,508,508,0
20240318,171500,39286880,508,508,508,508,0
20240318,171400,39286880,508,508,508,508,0
20240318,171300,39286880,508,508,508,508,0
20240318,171200,39286880,508,508,508,508,0
20240318,171100,39286880,508,508,508,508,0
20240318,171000,39286880,508,508,508,508,0
20240318,170900,39286880,508,508,508,508,0
20240318,170800,39286880,508,508,508,508,0
20240318,170700,39286880,508,508,508,508,0
20240318,170600,39286880,508,508,508,508,0
20240318,170500,39286880,508,508,508,508,0
20240318,170400,39286880,508,508,508,508,0
20240318,170300,39286880,508,508,508,508,0
20240318,170200,39286880,508,508,508,508,0
20240318,170100,39286880,508,508,508,508,0
20240318,170000,39286880,508,508,508,508,0
20240318,165900,39286880,508,508,508,508,0
20240318,165800,39286880,508,508,508,508,0
20240318,165700,39286880,508,508,508,508,0
20240318,165600,39286880,508,508,508,508,0
20240318,165500,39286880,508,508,508,508,0
20240318,165400,39286880,508,508,508,508,0
20240318,165300,39286880,508,508,508,508,0
20240318,165200,39286880,508,508,508,508,0
20240318,165100,39286880,508,508,508,508,0
20240318,165000,39286880,508,508,508,508,0
20240318,164900,39286880,508,508,508,508,0
20240318,164800,39286880,508,508,508,508,0
20240318,164700,39286880,508,508,508,508,462
20240318,164600,39286880,508,508,508,508,0
20240318,164500,39286880,508,508,508,508,0
20240318,164400,39286880,508,508,508,508,0
20240318,164300,39286880,508,508,508,508,0
20240318,164200,39286880,508,508,508,508,0
20240318,164100,39286880,508,508,508,508,0
20240318,164000,39286880,508,508,508,508,0
20240318,163900,39286880,508,508,508,508,0
20240318,163800,39286880,508,508,508,508,0
20240318,163700,39286880,508,508,508,508,0
20240318,163600,39286880,508,508,508,508,0
20240318,163500,39286880,508,508,508,508,0
20240318,163400,39286880,508,508,508,508,0
20240318,163300,39286880,508,508,508,508,0
20240318,163200,39286880,508,508,508,508,0
20240318,163100,39286880,508,508,508,508,0
20240318,163000,39286880,508,508,508,508,0
20240318,162900,39286880,508,508,508,508,0
20240318,162800,39286880,508,508,508,508,0
20240318,162700,39286880,508,508,508,508,0
20240318,162600,39286880,508,508,508,508,0
20240318,162500,39286880,508,508,508,508,0
20240318,162400,39286880,508,508,508,508,0
20240318,162300,39286880,508,508,508,508,0
20240318,162200,39286880,508,508,508,508,0
20240318,162100,39286880,508,508,508,508,0
20240318,162000,39286880,508,508,508,508,0
20240318,161900,39286880,508,508,508,508,0
20240318,161800,39286880,508,508,508,508,0
20240318,161700,39286880,508,508,508,508,462
20240318,161600,39286880,508,508,508,508,0
20240318,161500,39286880,508,508,508,508,0
20240318,161400,39286880,508,508,508,508,0
20240318,161300,39286880,508,508,508,508,0
20240318,161200,39286880,508,508,508,508,0
20240318,161100,39286880,508,508,508,508,0
20240318,161000,39286880,508,508,508,508,0
20240318,160900,39286880,508,508,508,508,0
20240318,160800,39286880,508,508,508,508,0
20240318,160700,39286880,508,508,508,508,0
20240318,160600,39286880,508,508,508,508,0
20240318,160500,39286880,508,508,508,508,0
20240318,160400,39286880,508,508,508,508,0
20240318,160300,39286880,508,508,508,508,0
20240318,160200,39286880,508,508,508,508,0
20240318,160100,39286880,508,508,508,508,0
20240318,160000,39286880,508,508,508,508,0
20240318,155900,39286880,508,508,508,508,0
20240318,155800,39286880,508,508,508,508,0
20240318,155700,39286880,508,508,508,508,0
20240318,155600,39286880,508,508,508,508,0
20240318,155500,39286880,508,508,508,508,0
20240318,155400,39286880,508,508,508,508,0
20240318,155300,39286880,508,508,508,508,0
20240318,155200,39286880,508,508,508,508,0
20240318,155100,39286880,508,508,508,508,0
20240318,155000,39286880,508,508,508,508,0
20240318,154900,39286880,508,508,508,508,0
20240318,154800,39286880,508,508,508,508,0
20240318,154700,39286880,508,508,508,508,462
20240318,154600,39286880,508,508,508,508,0
20240318,154500,39286880,508,508,508,508,0
20240318,154400,39286880,508,508,508,508,0
20240318,154300,39286880,508,508,508,508,0
20240318,154200,39286880,508,508,508,508,0
20240318,154100,39286880,508,508,508,508,0
20240318,154000,39286880,508,508,508,508,0
20240318,153900,39286880,508,508,508,508,0
20240318,153800,39286880,508,508,508,508,0
20240318,153700,39286880,508,508,508,508,0
20240318,153600,39286880,508,508,508,508,0
20240318,153500,39286880,508,508,508,508,0
20240318,153400,39286880,508,508,508,508,0
20240318,153300,39286880,508,508,508,508,0
20240318,153200,39286880,508,508,508,508,0
20240318,153100,39286880,508,508,508,508,0
20240318,153000,39286880,508,508,508,508,462
20240318,152900,39052184,514,514,514,514,0
20240318,152800,39052184,514,514,514,514,0
20240318,152700,39052184,514,514,514,514,0
20240318,152600,39052184,514,514,514,514,0
20240318,152500,39052184,514,514,514,514,0
20240318,152400,39052184,514,514,514,514,0
20240318,152300,39052184,514,514,514,514,0
20240318,152200,39052184,514,514,514,514,0
20240318,152100,39052184,514,514,514,514,0
20240318,152000,39052184,514,514,514,514,0
20240318,151900,39052184,514,514,514,514,7
20240318,151800,39048586,514,514,514,514,0
20240318,151700,39048586,514,514,514,514,0
20240318,151600,39048586,514,514,514,514,7
20240318,151500,39044988,514,514,514,514,0
20240318,151400,39044988,514,514,514,514,0
20240318,151300,39044988,514,514,514,514,5
20240318,151200,39042418,514,514,514,514,16
20240318,151100,39034194,514,514,514,514,0
20240318,151000,39034194,514,514,514,514,0
20240318,150900,39034194,514,514,514,514,0
20240318,150800,39034194,514,514,514,514,0
20240318,150700,39034194,514,514,514,514,0
20240318,150600,39034194,514,514,514,514,0
20240318,150500,39034194,514,514,514,514,0
20240318,150400,39034194,514,514,514,514,0
20240318,150300,39034194,514,514,514,514,107
20240318,150200,38979196,514,514,514,514,0
20240318,150100,38979196,514,514,514,514,0
20240318,150000,38979196,514,514,514,514,8
20240318,145900,38975084,514,514,514,514,8
20240318,145800,38970972,514,514,514,514,0
20240318,145700,38970972,514,514,514,514,58
20240318,145600,38941160,514,514,514,514,8
20240318,145500,38937048,514,514,514,514,8
20240318,145400,38932936,514,514,515,514,1041
20240318,145300,38396862,514,514,514,514,212
20240318,145200,38287894,514,514,514,514,550
20240318,145100,38005194,513,513,513,513,500
20240318,145000,37748694,512,512,512,512,0
20240318,144900,37748694,512,511,512,511,2000
20240318,144800,36725081,511,511,511,511,0
20240318,144700,36725081,511,511,511,511,0
20240318,144600,36725081,511,511,511,511,0
20240318,144500,36725081,511,511,511,511,0
20240318,144400,36725081,511,511,511,511,0
20240318,144300,36725081,511,511,511,511,0
20240318,144200,36725081,511,511,511,511,0
20240318,144100,36725081,511,511,511,511,0
20240318,144000,36725081,511,511,511,511,0
20240318,143900,36725081,511,511,511,511,0
20240318,143800,36725081,511,511,511,511,45
20240318,143700,36702086,511,511,511,511,0
20240318,143600,36702086,511,511,511,511,19
20240318,143500,36692377,511,511,511,511,1
20240318,143400,36691866,511,511,511,511,2029
20240318,143300,35655047,511,511,511,511,0
20240318,143200,35655047,511,511,511,511,0
20240318,143100,35655047,511,511,511,511,0
20240318,143000,35655047,511,511,511,511,0
20240318,142900,35655047,511,511,511,511,0
20240318,142800,35655047,511,511,511,511,0
20240318,142700,35655047,511,511,511,511,0
20240318,142600,35655047,511,511,511,511,0
20240318,142500,35655047,511,511,511,511,0
20240318,142400,35655047,511,511,511,511,0
20240318,142300,35655047,511,511,511,511,0
20240318,142200,35655047,511,511,511,511,0
20240318,142100,35655047,511,511,511,511,0
20240318,142000,35655047,511,511,511,511,70
20240318,141900,35619277,507,507,507,507,0
20240318,141800,35619277,507,507,507,507,77
20240318,141700,35580238,507,507,507,507,0
20240318,141600,35580238,507,507,507,507,0
20240318,141500,35580238,507,507,507,507,0
20240318,141400,35580238,507,507,507,507,100
20240318,141300,35529538,507,508,508,507,30
20240318,141200,35514301,511,511,511,511,0
20240318,141100,35514301,511,511,511,511,0
20240318,141000,35514301,511,511,511,511,0
20240318,140900,35514301,511,511,511,511,0
20240318,140800,35514301,511,511,511,511,0
20240318,140700,35514301,511,511,511,511,0
20240318,140600,35514301,511,511,511,511,0
20240318,140500,35514301,511,511,511,511,0
20240318,140400,35514301,511,511,511,511,0
20240318,140300,35514301,511,511,511,511,0
20240318,140200,35514301,511,511,511,511,13
20240318,140100,35507658,511,511,511,511,0
20240318,140000,35507658,511,511,511,511,0
20240318,135900,35507658,511,511,511,511,0
20240318,135800,35507658,511,511,511,511,0
20240318,135700,35507658,511,511,511,511,0
20240318,135600,35507658,511,511,511,511,3
20240318,135500,35506125,509,509,509,509,0
20240318,135400,35506125,509,509,509,509,10
20240318,135300,35501035,512,512,512,512,0
20240318,135200,35501035,512,512,512,512,0
20240318,135100,35501035,512,512,512,512,0
20240318,135000,35501035,512,512,512,512,0
20240318,134900,35501035,512,512,512,512,1
20240318,134800,35500523,509,509,509,509,20
20240318,134700,35490343,512,512,512,512,0
20240318,134600,35490343,512,512,512,512,0
20240318,134500,35490343,512,512,512,512,0
20240318,134400,35490343,512,512,512,512,1
20240318,134300,35489831,507,510,510,507,1100
20240318,134200,34931787,510,510,510,510,2
20240318,134100,34930767,510,510,510,510,0
20240318,134000,34930767,510,510,510,510,0
20240318,133900,34930767,510,510,510,510,224
20240318,133800,34816527,513,513,513,513,0
20240318,133700,34816527,513,513,513,513,0
20240318,133600,34816527,513,513,513,513,0
20240318,133500,34816527,513,513,513,513,0
20240318,133400,34816527,513,513,513,513,0
20240318,133300,34816527,513,513,513,513,0
20240318,133200,34816527,513,513,513,513,0
20240318,133100,34816527,513,513,513,513,0
20240318,133000,34816527,513,513,513,513,0
20240318,132900,34816527,513,513,513,513,0
20240318,132800,34816527,513,513,513,513,0
20240318,132700,34816527,513,513,513,513,0
20240318,132600,34816527,513,513,513,513,0
20240318,132500,34816527,513,513,513,513,1
20240318,132400,34816014,507,507,507,507,0
20240318,132300,34816014,507,507,507,507,0
20240318,132200,34816014,507,507,507,507,0
20240318,132100,34816014,507,507,507,507,0
20240318,132000,34816014,507,507,507,507,0
20240318,131900,34816014,507,507,507,507,0
20240318,131800,34816014,507,510,510,507,1500
20240318,131700,34055001,510,512,512,510,3013
20240318,131600,32516891,513,513,513,513,487
20240318,131500,32267060,515,515,515,515,0
20240318,131400,32267060,515,515,515,515,0
20240318,131300,32267060,515,515,515,515,0
20240318,131200,32267060,515,515,515,515,0
20240318,131100,32267060,515,515,515,515,0
20240318,131000,32267060,515,515,515,515,0
20240318,130900,32267060,515,515,515,515,0
20240318,130800,32267060,515,515,515,515,0
20240318,130700,32267060,515,515,515,515,0
20240318,130600,32267060,515,515,515,515,0
20240318,130500,32267060,515,515,515,515,0
20240318,130400,32267060,515,515,515,515,0
20240318,130300,32267060,515,515,515,515,0
20240318,130200,32267060,515,515,515,515,0
20240318,130100,32267060,515,515,515,515,0
20240318,130000,32267060,515,515,515,515,0
20240318,125900,32267060,515,515,515,515,0
20240318,125800,32267060,515,515,515,515,6
20240318,125700,32263970,515,515,515,515,0
20240318,125600,32263970,515,515,515,515,0
20240318,125500,32263970,515,515,515,515,0
20240318,125400,32263970,515,515,515,515,0
20240318,125300,32263970,515,515,515,515,0
20240318,125200,32263970,515,515,515,515,0
20240318,125100,32263970,515,515,515,515,0
20240318,125000,32263970,515,515,515,515,0
20240318,124900,32263970,515,515,515,515,1
20240318,124800,32263455,515,514,515,514,3800
20240318,124700,30306751,512,512,512,512,0
20240318,124600,30306751,512,512,512,512,0
20240318,124500,30306751,512,512,512,512,20
20240318,124400,30296511,513,513,513,513,0
20240318,124300,30296511,513,513,513,513,0
20240318,124200,30296511,513,513,513,513,263
20240318,124100,30161592,514,514,514,514,0
20240318,124000,30161592,514,514,514,514,1
20240318,123900,30161078,514,514,514,514,0
20240318,123800,30161078,514,514,514,514,0
20240318,123700,30161078,514,514,514,514,2
20240318,123600,30160050,514,514,514,514,0
20240318,123500,30160050,514,514,514,514,0
20240318,123400,30160050,514,514,514,514,0
20240318,123300,30160050,514,514,514,514,0
20240318,123200,30160050,514,514,514,514,23
20240318,123100,30148228,513,513,513,513,0
20240318,123000,30148228,513,513,513,513,0
20240318,122900,30148228,513,513,513,513,0
20240318,122800,30148228,513,513,513,513,0
20240318,122700,30148228,513,513,513,513,0
20240318,122600,30148228,513,513,513,513,0
20240318,122500,30148228,513,513,513,513,0
20240318,122400,30148228,513,513,513,513,5
20240318,122300,30145663,513,513,513,513,5
20240318,122200,30143098,513,513,513,513,138
20240318,122100,30072304,513,513,513,513,6
20240318,122000,30069226,511,511,511,511,0
20240318,121900,30069226,511,511,511,511,0
20240318,121800,30069226,511,511,511,511,0
20240318,121700,30069226,511,511,511,511,0
20240318,121600,30069226,511,511,511,511,0
20240318,121500,30069226,511,511,511,511,0
20240318,121400,30069226,511,513,513,511,1545
20240318,121300,29278901,513,513,513,513,0
20240318,121200,29278901,513,513,513,513,1
20240318,121100,29278388,513,513,513,513,17
20240318,121000,29269667,513,513,513,513,17
20240318,120900,29260946,513,513,513,513,467
20240318,120800,29021375,511,511,511,511,0
20240318,120700,29021375,511,511,511,511,0
20240318,120600,29021375,511,511,511,511,0
20240318,120500,29021375,511,511,511,511,0
20240318,120400,29021375,511,511,511,511,0
20240318,120300,29021375,511,511,511,511,0
20240318,120200,29021375,511,512,512,511,159
20240318,120100,28940122,513,513,513,513,21
20240318,120000,28929349,513,513,513,513,0
20240318,115900,28929349,513,513,513,513,0
20240318,115800,28929349,513,513,513,513,0
20240318,115700,28929349,513,513,513,513,0
20240318,115600,28929349,513,513,513,513,0
20240318,115500,28929349,513,513,513,513,0
20240318,115400,28929349,513,513,513,513,0
20240318,115300,28929349,513,513,513,513,0
20240318,115200,28929349,513,513,513,513,0
20240318,115100,28929349,513,513,513,513,0
20240318,115000,28929349,513,513,513,513,0
20240318,114900,28929349,513,513,513,513,0
20240318,114800,28929349,513,513,513,513,0
20240318,114700,28929349,513,513,513,513,0
20240318,114600,28929349,513,513,513,513,0
20240318,114500,28929349,513,513,513,513,0
20240318,114400,28929349,513,513,513,513,1413
20240318,114300,28204480,513,513,513,513,0
20240318,114200,28204480,513,513,513,513,380
20240318,114100,28009540,512,512,512,512,0
20240318,114000,28009540,512,512,512,512,0
20240318,113900,28009540,512,512,512,512,207
20240318,113800,27903556,512,512,512,512,0
20240318,113700,27903556,512,512,512,512,0
20240318,113600,27903556,512,512,512,512,0
20240318,113500,27903556,512,512,512,512,0
20240318,113400,27903556,512,512,512,512,0
20240318,113300,27903556,512,512,512,512,59
20240318,113200,27873348,511,511,511,511,0
20240318,113100,27873348,511,511,511,511,0
20240318,113000,27873348,511,511,511,511,0
20240318,112900,27873348,511,511,511,511,0
20240318,112800,27873348,511,511,511,511,0
20240318,112700,27873348,511,511,511,511,0
20240318,112600,27873348,511,511,511,511,8
20240318,112500,27869260,512,512,512,512,0
20240318,112400,27869260,512,512,512,512,0
20240318,112300,27869260,512,512,512,512,0
20240318,112200,27869260,512,512,512,512,0
20240318,112100,27869260,512,512,512,512,0
20240318,112000,27869260,512,512,512,512,0
20240318,111900,27869260,512,512,512,512,0
20240318,111800,27869260,512,512,512,512,0
20240318,111700,27869260,512,512,512,512,0
20240318,111600,27869260,512,512,512,512,0
20240318,111500,27869260,512,512,512,512,0
20240318,111400,27869260,512,512,512,512,0
20240318,111300,27869260,512,512,512,512,0
20240318,111200,27869260,512,512,512,512,0
20240318,111100,27869260,512,512,512,512,0
20240318,111000,27869260,512,512,512,512,0
20240318,110900,27869260,512,512,512,512,0
20240318,110800,27869260,512,512,512,512,0
20240318,110700,27869260,512,512,512,512,0
20240318,110600,27869260,512,512,512,512,0
20240318,110500,27869260,512,512,512,512,2
20240318,110400,27868236,512,512,512,512,0
20240318,110300,27868236,512,512,512,512,0
20240318,110200,27868236,512,512,512,512,11
20240318,110100,27862604,511,511,511,511,5
20240318,110000,27860049,510,510,510,510,0
20240318,105900,27860049,510,510,510,510,0
20240318,105800,27860049,510,510,510,510,0
20240318,105700,27860049,510,510,510,510,0
20240318,105600,27860049,510,510,510,510,0
20240318,105500,27860049,510,510,510,510,0
20240318,105400,27860049,510,510,510,510,0
20240318,105300,27860049,510,510,510,510,0
20240318,105200,27860049,510,510,510,510,0
20240318,105100,27860049,510,511,511,510,579
20240318,105000,27564509,511,512,512,511,214
20240318,104900,27454948,512,512,512,512,4
20240318,104800,27452900,512,513,513,512,109
20240318,104700,27396987,513,513,513,513,3
20240318,104600,27395448,513,513,513,513,0
20240318,104500,27395448,513,513,513,513,0
20240318,104400,27395448,513,513,513,513,0
20240318,104300,27395448,513,513,513,513,1
20240318,104200,27394935,514,514,514,514,922
20240318,104100,26921027,514,514,514,514,0
20240318,104000,26921027,514,514,514,514,0
20240318,103900,26921027,514,514,514,514,0
20240318,103800,26921027,514,514,514,514,100
20240318,103700,26869627,514,514,514,514,0
20240318,103600,26869627,514,514,514,514,100
20240318,103500,26818227,514,514,514,514,0
20240318,103400,26818227,514,514,514,514,0
20240318,103300,26818227,514,514,514,514,18
20240318,103200,26808975,514,514,514,514,0
20240318,103100,26808975,514,514,514,514,0
20240318,103000,26808975,514,514,514,514,0
20240318,102900,26808975,514,514,514,514,2568
20240318,102800,25489023,515,515,515,515,0
20240318,102700,25489023,515,515,515,515,0
20240318,102600,25489023,515,515,515,515,1
20240318,102500,25488508,515,515,515,515,2
20240318,102400,25487478,512,512,512,512,0
20240318,102300,25487478,512,512,512,512,0
20240318,102200,25487478,512,514,514,512,401
20240318,102100,25282163,515,516,516,515,2
20240318,102000,25281132,516,516,516,516,1
20240318,101900,25280616,516,516,516,516,0
20240318,101800,25280616,516,516,516,516,1
20240318,101700,25280100,517,517,517,517,338
20240318,101600,25105354,517,517,517,517,0
20240318,101500,25105354,517,516,517,516,20
20240318,101400,25095017,518,518,518,518,0
20240318,101300,25095017,518,518,518,518,0
20240318,101200,25095017,518,518,518,518,0
20240318,101100,25095017,518,514,518,514,100
20240318,101000,25043445,512,512,512,512,1
20240318,100900,25042933,511,511,511,511,0
20240318,100800,25042933,511,511,511,511,0
20240318,100700,25042933,511,515,515,511,5377
20240318,100600,22288180,518,518,518,518,0
20240318,100500,22288180,518,518,518,518,0
20240318,100400,22288180,518,517,518,517,100
20240318,100300,22236381,518,516,518,516,50
20240318,100200,22210519,511,511,511,511,0
20240318,100100,22210519,511,511,511,511,0
20240318,100000,22210519,511,511,511,511,0
20240318,095900,22210519,511,511,511,511,0
20240318,095800,22210519,511,511,511,511,0
20240318,095700,22210519,511,511,511,511,0
20240318,095600,22210519,511,511,511,511,36
20240318,095500,22192123,519,519,519,519,0
20240318,095400,22192123,519,519,519,519,0
20240318,095300,22192123,519,519,519,519,0
20240318,095200,22192123,519,519,519,519,0
20240318,095100,22192123,519,519,519,519,0
20240318,095000,22192123,519,519,519,519,0
20240318,094900,22192123,519,519,519,519,0
20240318,094800,22192123,519,519,519,519,0
20240318,094700,22192123,519,519,519,519,0
20240318,094600,22192123,519,519,519,519,0
20240318,094500,22192123,519,518,519,518,1001
20240318,094400,21672630,519,519,519,519,0
20240318,094300,21672630,519,519,519,519,0
20240318,094200,21672630,519,519,519,519,1000
20240318,094100,21153630,519,519,519,519,0
20240318,094000,21153630,519,519,519,519,0
20240318,093900,21153630,519,519,519,519,0
20240318,093800,21153630,519,519,519,519,2
20240318,093700,21152592,519,519,519,519,1
20240318,093600,21152073,520,520,520,520,0
20240318,093500,21152073,520,520,520,520,0
20240318,093400,21152073,520,520,520,520,1
20240318,093300,21151553,520,515,520,515,377
20240318,093200,20955951,515,514,515,514,112
20240318,093100,20898371,514,514,514,514,100
20240318,093000,20846971,514,514,514,514,1000
20240318,092900,20332971,514,514,514,514,2
20240318,092800,20331943,514,514,514,514,504
20240318,092700,20072887,514,514,514,514,452
20240318,092600,19840559,514,514,514,514,2418
20240318,092500,18597707,514,513,514,513,803
20240318,092400,18185000,514,513,514,513,671
20240318,092300,17840774,513,513,513,513,303
20240318,092200,17685335,513,513,513,513,1533
20240318,092100,16898906,513,513,513,513,5869
20240318,092000,13888109,513,513,513,510,4271
20240318,091900,11697887,513,513,513,513,2002
20240318,091800,10670861,513,512,513,512,2004
20240318,091700,9643813,513,512,513,512,3003
20240318,091600,8103349,512,513,513,512,4
20240318,091500,8101299,513,506,513,506,417
20240318,091400,7889896,506,506,506,506,329
20240318,091300,7723422,506,506,506,506,2
20240318,091200,7722410,506,506,506,506,7
20240318,091100,7718868,505,506,506,505,72
20240318,091000,7682506,506,505,506,505,249
20240318,090900,7556759,505,506,506,505,1486
20240318,090800,6806325,505,506,506,505,194
20240318,090700,6708353,506,506,506,506,368
20240318,090600,6522145,506,507,507,506,214
20240318,090500,6413853,507,507,507,507,4
20240318,090400,6411825,506,506,506,506,845
20240318,090300,5984255,506,506,506,506,192
20240318,090200,5887103,508,505,508,505,146
20240318,090100,5813136,505,504,505,502,580
20240318,090000,5521304,502,502,502,502,10801