KissMeData/079190/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195000,39204184,786,786,786,786,46
20240318,194900,39204184,786,786,786,786,0
20240318,194800,39204184,786,786,786,786,0
20240318,194700,39204184,786,786,786,786,0
20240318,194600,39204184,786,786,786,786,0
20240318,194500,39204184,786,786,786,786,0
20240318,194400,39204184,786,786,786,786,0
20240318,194300,39204184,786,786,786,786,0
20240318,194200,39204184,786,786,786,786,0
20240318,194100,39204184,786,786,786,786,0
20240318,194000,39204184,786,786,786,786,0
20240318,193900,39204184,786,786,786,786,0
20240318,193800,39204184,786,786,786,786,0
20240318,193700,39204184,786,786,786,786,0
20240318,193600,39204184,786,786,786,786,0
20240318,193500,39204184,786,786,786,786,0
20240318,193400,39204184,786,786,786,786,0
20240318,193300,39204184,786,786,786,786,0
20240318,193200,39204184,786,786,786,786,0
20240318,193100,39204184,786,786,786,786,0
20240318,193000,39204184,786,786,786,786,0
20240318,192900,39204184,786,786,786,786,0
20240318,192800,39204184,786,786,786,786,0
20240318,192700,39204184,786,786,786,786,0
20240318,192600,39204184,786,786,786,786,0
20240318,192500,39204184,786,786,786,786,0
20240318,192400,39204184,786,786,786,786,0
20240318,192300,39204184,786,786,786,786,0
20240318,192200,39204184,786,786,786,786,0
20240318,192100,39204184,786,786,786,786,0
20240318,192000,39204184,786,786,786,786,46
20240318,191900,39204184,786,786,786,786,0
20240318,191800,39204184,786,786,786,786,0
20240318,191700,39204184,786,786,786,786,0
20240318,191600,39204184,786,786,786,786,0
20240318,191500,39204184,786,786,786,786,0
20240318,191400,39204184,786,786,786,786,0
20240318,191300,39204184,786,786,786,786,0
20240318,191200,39204184,786,786,786,786,0
20240318,191100,39204184,786,786,786,786,0
20240318,191000,39204184,786,786,786,786,0
20240318,190900,39204184,786,786,786,786,0
20240318,190800,39204184,786,786,786,786,0
20240318,190700,39204184,786,786,786,786,0
20240318,190600,39204184,786,786,786,786,0
20240318,190500,39204184,786,786,786,786,0
20240318,190400,39204184,786,786,786,786,0
20240318,190300,39204184,786,786,786,786,0
20240318,190200,39204184,786,786,786,786,0
20240318,190100,39204184,786,786,786,786,0
20240318,190000,39204184,786,786,786,786,0
20240318,185900,39204184,786,786,786,786,0
20240318,185800,39204184,786,786,786,786,0
20240318,185700,39204184,786,786,786,786,0
20240318,185600,39204184,786,786,786,786,0
20240318,185500,39204184,786,786,786,786,0
20240318,185400,39204184,786,786,786,786,0
20240318,185300,39204184,786,786,786,786,0
20240318,185200,39204184,786,786,786,786,0
20240318,185100,39204184,786,786,786,786,0
20240318,185000,39204184,786,786,786,786,46
20240318,184900,39204184,786,786,786,786,0
20240318,184800,39204184,786,786,786,786,0
20240318,184700,39204184,786,786,786,786,0
20240318,184600,39204184,786,786,786,786,0
20240318,184500,39204184,786,786,786,786,0
20240318,184400,39204184,786,786,786,786,0
20240318,184300,39204184,786,786,786,786,0
20240318,184200,39204184,786,786,786,786,0
20240318,184100,39204184,786,786,786,786,0
20240318,184000,39204184,786,786,786,786,0
20240318,183900,39204184,786,786,786,786,0
20240318,183800,39204184,786,786,786,786,0
20240318,183700,39204184,786,786,786,786,0
20240318,183600,39204184,786,786,786,786,0
20240318,183500,39204184,786,786,786,786,0
20240318,183400,39204184,786,786,786,786,0
20240318,183300,39204184,786,786,786,786,0
20240318,183200,39204184,786,786,786,786,0
20240318,183100,39204184,786,786,786,786,0
20240318,183000,39204184,786,786,786,786,0
20240318,182900,39204184,786,786,786,786,0
20240318,182800,39204184,786,786,786,786,0
20240318,182700,39204184,786,786,786,786,0
20240318,182600,39204184,786,786,786,786,0
20240318,182500,39204184,786,786,786,786,0
20240318,182400,39204184,786,786,786,786,0
20240318,182300,39204184,786,786,786,786,0
20240318,182200,39204184,786,786,786,786,0
20240318,182100,39204184,786,786,786,786,0
20240318,182000,39204184,786,786,786,786,46
20240318,181900,39204184,786,786,786,786,0
20240318,181800,39204184,786,786,786,786,0
20240318,181700,39204184,786,786,786,786,0
20240318,181600,39204184,786,786,786,786,0
20240318,181500,39204184,786,786,786,786,0
20240318,181400,39204184,786,786,786,786,0
20240318,181300,39204184,786,786,786,786,0
20240318,181200,39204184,786,786,786,786,0
20240318,181100,39204184,786,786,786,786,0
20240318,181000,39204184,786,786,786,786,0
20240318,180900,39204184,786,786,786,786,0
20240318,180800,39204184,786,786,786,786,0
20240318,180700,39204184,786,786,786,786,0
20240318,180600,39204184,786,786,786,786,0
20240318,180500,39204184,786,786,786,786,0
20240318,180400,39204184,786,786,786,786,0
20240318,180300,39204184,786,786,786,786,0
20240318,180200,39204184,786,786,786,786,0
20240318,180100,39204184,786,786,786,786,0
20240318,180000,39204184,786,786,786,786,0
20240318,175900,39204184,786,786,786,786,0
20240318,175800,39204184,786,786,786,786,0
20240318,175700,39204184,786,786,786,786,0
20240318,175600,39204184,786,786,786,786,0
20240318,175500,39204184,786,786,786,786,0
20240318,175400,39204184,786,786,786,786,0
20240318,175300,39204184,786,786,786,786,0
20240318,175200,39204184,786,786,786,786,0
20240318,175100,39204184,786,786,786,786,0
20240318,175000,39204184,786,786,786,786,46
20240318,174900,39204184,786,786,786,786,0
20240318,174800,39204184,786,786,786,786,0
20240318,174700,39204184,786,786,786,786,0
20240318,174600,39204184,786,786,786,786,0
20240318,174500,39204184,786,786,786,786,0
20240318,174400,39204184,786,786,786,786,0
20240318,174300,39204184,786,786,786,786,0
20240318,174200,39204184,786,786,786,786,0
20240318,174100,39204184,786,786,786,786,0
20240318,174000,39204184,786,786,786,786,0
20240318,173900,39204184,786,786,786,786,0
20240318,173800,39204184,786,786,786,786,0
20240318,173700,39204184,786,786,786,786,0
20240318,173600,39204184,786,786,786,786,0
20240318,173500,39204184,786,786,786,786,0
20240318,173400,39204184,786,786,786,786,0
20240318,173300,39204184,786,786,786,786,0
20240318,173200,39204184,786,786,786,786,0
20240318,173100,39204184,786,786,786,786,0
20240318,173000,39204184,786,786,786,786,0
20240318,172900,39204184,786,786,786,786,0
20240318,172800,39204184,786,786,786,786,0
20240318,172700,39204184,786,786,786,786,0
20240318,172600,39204184,786,786,786,786,0
20240318,172500,39204184,786,786,786,786,0
20240318,172400,39204184,786,786,786,786,0
20240318,172300,39204184,786,786,786,786,0
20240318,172200,39204184,786,786,786,786,0
20240318,172100,39204184,786,786,786,786,0
20240318,172000,39204184,786,786,786,786,46
20240318,171900,39204184,786,786,786,786,0
20240318,171800,39204184,786,786,786,786,0
20240318,171700,39204184,786,786,786,786,0
20240318,171600,39204184,786,786,786,786,0
20240318,171500,39204184,786,786,786,786,0
20240318,171400,39204184,786,786,786,786,0
20240318,171300,39204184,786,786,786,786,0
20240318,171200,39204184,786,786,786,786,0
20240318,171100,39204184,786,786,786,786,0
20240318,171000,39204184,786,786,786,786,0
20240318,170900,39204184,786,786,786,786,0
20240318,170800,39204184,786,786,786,786,0
20240318,170700,39204184,786,786,786,786,0
20240318,170600,39204184,786,786,786,786,0
20240318,170500,39204184,786,786,786,786,0
20240318,170400,39204184,786,786,786,786,0
20240318,170300,39204184,786,786,786,786,0
20240318,170200,39204184,786,786,786,786,0
20240318,170100,39204184,786,786,786,786,0
20240318,170000,39204184,786,786,786,786,0
20240318,165900,39204184,786,786,786,786,0
20240318,165800,39204184,786,786,786,786,0
20240318,165700,39204184,786,786,786,786,0
20240318,165600,39204184,786,786,786,786,0
20240318,165500,39204184,786,786,786,786,0
20240318,165400,39204184,786,786,786,786,0
20240318,165300,39204184,786,786,786,786,0
20240318,165200,39204184,786,786,786,786,0
20240318,165100,39204184,786,786,786,786,0
20240318,165000,39204184,786,786,786,786,46
20240318,164900,39204184,786,786,786,786,0
20240318,164800,39204184,786,786,786,786,0
20240318,164700,39204184,786,786,786,786,0
20240318,164600,39204184,786,786,786,786,0
20240318,164500,39204184,786,786,786,786,0
20240318,164400,39204184,786,786,786,786,0
20240318,164300,39204184,786,786,786,786,0
20240318,164200,39204184,786,786,786,786,0
20240318,164100,39204184,786,786,786,786,0
20240318,164000,39204184,786,786,786,786,0
20240318,163900,39204184,786,786,786,786,0
20240318,163800,39204184,786,786,786,786,0
20240318,163700,39204184,786,786,786,786,0
20240318,163600,39204184,786,786,786,786,0
20240318,163500,39204184,786,786,786,786,0
20240318,163400,39204184,786,786,786,786,0
20240318,163300,39204184,786,786,786,786,0
20240318,163200,39204184,786,786,786,786,0
20240318,163100,39204184,786,786,786,786,0
20240318,163000,39204184,786,786,786,786,0
20240318,162900,39204184,786,786,786,786,0
20240318,162800,39204184,786,786,786,786,0
20240318,162700,39204184,786,786,786,786,0
20240318,162600,39204184,786,786,786,786,0
20240318,162500,39204184,786,786,786,786,0
20240318,162400,39204184,786,786,786,786,0
20240318,162300,39204184,786,786,786,786,0
20240318,162200,39204184,786,786,786,786,0
20240318,162100,39204184,786,786,786,786,0
20240318,162000,39204184,786,786,786,786,46
20240318,161900,39204184,786,786,786,786,0
20240318,161800,39204184,786,786,786,786,0
20240318,161700,39204184,786,786,786,786,0
20240318,161600,39204184,786,786,786,786,0
20240318,161500,39204184,786,786,786,786,0
20240318,161400,39204184,786,786,786,786,0
20240318,161300,39204184,786,786,786,786,0
20240318,161200,39204184,786,786,786,786,0
20240318,161100,39204184,786,786,786,786,0
20240318,161000,39204184,786,786,786,786,0
20240318,160900,39204184,786,786,786,786,0
20240318,160800,39204184,786,786,786,786,0
20240318,160700,39204184,786,786,786,786,0
20240318,160600,39204184,786,786,786,786,0
20240318,160500,39204184,786,786,786,786,0
20240318,160400,39204184,786,786,786,786,0
20240318,160300,39204184,786,786,786,786,0
20240318,160200,39204184,786,786,786,786,0
20240318,160100,39204184,786,786,786,786,0
20240318,160000,39204184,786,786,786,786,0
20240318,155900,39204184,786,786,786,786,0
20240318,155800,39204184,786,786,786,786,0
20240318,155700,39204184,786,786,786,786,0
20240318,155600,39204184,786,786,786,786,0
20240318,155500,39204184,786,786,786,786,0
20240318,155400,39204184,786,786,786,786,0
20240318,155300,39204184,786,786,786,786,0
20240318,155200,39204184,786,786,786,786,0
20240318,155100,39204184,786,786,786,786,0
20240318,155000,39204184,786,786,786,786,46
20240318,154900,39204184,786,786,786,786,0
20240318,154800,39204184,786,786,786,786,0
20240318,154700,39204184,786,786,786,786,0
20240318,154600,39204184,786,786,786,786,0
20240318,154500,39204184,786,786,786,786,0
20240318,154400,39204184,786,786,786,786,0
20240318,154300,39204184,786,786,786,786,0
20240318,154200,39204184,786,786,786,786,0
20240318,154100,39204184,786,786,786,786,0
20240318,154000,39204184,786,786,786,786,0
20240318,153900,39204184,786,786,786,786,0
20240318,153800,39204184,786,786,786,786,0
20240318,153700,39204184,786,786,786,786,0
20240318,153600,39204184,786,786,786,786,0
20240318,153500,39204184,786,786,786,786,0
20240318,153400,39204184,786,786,786,786,0
20240318,153300,39204184,786,786,786,786,0
20240318,153200,39204184,786,786,786,786,0
20240318,153100,39204184,786,786,786,786,0
20240318,153000,39204184,786,786,786,786,46
20240318,152900,39168028,787,787,787,787,0
20240318,152800,39168028,787,787,787,787,0
20240318,152700,39168028,787,787,787,787,0
20240318,152600,39168028,787,787,787,787,0
20240318,152500,39168028,787,787,787,787,0
20240318,152400,39168028,787,787,787,787,0
20240318,152300,39168028,787,787,787,787,0
20240318,152200,39168028,787,787,787,787,0
20240318,152100,39168028,787,787,787,787,0
20240318,152000,39168028,787,787,787,787,0
20240318,151900,39168028,787,787,787,787,0
20240318,151800,39168028,787,787,787,787,0
20240318,151700,39168028,787,787,787,787,0
20240318,151600,39168028,787,787,787,787,2
20240318,151500,39166454,787,787,787,787,0
20240318,151400,39166454,787,786,787,786,2
20240318,151300,39164881,786,786,786,786,3
20240318,151200,39162523,786,786,786,786,0
20240318,151100,39162523,786,786,786,786,0
20240318,151000,39162523,786,786,786,786,0
20240318,150900,39162523,786,786,786,786,4
20240318,150800,39159379,786,786,786,786,0
20240318,150700,39159379,786,786,786,786,0
20240318,150600,39159379,786,786,786,786,0
20240318,150500,39159379,786,786,786,786,1
20240318,150400,39158593,781,786,786,781,879
20240318,150300,38470049,787,787,787,787,0
20240318,150200,38470049,787,787,787,787,0
20240318,150100,38470049,787,787,787,787,0
20240318,150000,38470049,787,787,787,787,0
20240318,145900,38470049,787,787,787,787,0
20240318,145800,38470049,787,787,787,787,0
20240318,145700,38470049,787,787,787,787,0
20240318,145600,38470049,787,787,787,787,1
20240318,145500,38469262,786,786,786,786,1
20240318,145400,38468476,786,786,786,786,22
20240318,145300,38451184,786,787,787,786,22
20240318,145200,38433891,786,786,786,786,596
20240318,145100,37965435,786,786,786,786,0
20240318,145000,37965435,786,786,786,786,0
20240318,144900,37965435,786,786,786,786,0
20240318,144800,37965435,786,786,786,786,0
20240318,144700,37965435,786,786,786,786,1
20240318,144600,37964649,781,783,783,781,1540
20240318,144500,36760275,783,783,783,783,0
20240318,144400,36760275,783,783,783,783,1000
20240318,144300,35977275,783,785,785,783,1850
20240318,144200,34526032,786,786,786,786,0
20240318,144100,34526032,786,786,786,786,0
20240318,144000,34526032,786,786,786,786,0
20240318,143900,34526032,786,786,786,786,0
20240318,143800,34526032,786,786,786,786,0
20240318,143700,34526032,786,786,786,786,0
20240318,143600,34526032,786,786,786,786,0
20240318,143500,34526032,786,786,786,786,76
20240318,143400,34466296,787,787,787,787,70
20240318,143300,34411206,787,787,787,787,1
20240318,143200,34410419,786,786,786,786,0
20240318,143100,34410419,786,786,786,786,0
20240318,143000,34410419,786,786,786,786,0
20240318,142900,34410419,786,786,786,786,0
20240318,142800,34410419,786,786,786,786,0
20240318,142700,34410419,786,786,786,786,0
20240318,142600,34410419,786,786,786,786,0
20240318,142500,34410419,786,786,786,786,0
20240318,142400,34410419,786,786,786,786,0
20240318,142300,34410419,786,786,786,786,0
20240318,142200,34410419,786,786,786,786,424
20240318,142100,34077155,786,786,786,786,0
20240318,142000,34077155,786,786,786,786,0
20240318,141900,34077155,786,786,786,786,0
20240318,141800,34077155,786,786,786,786,0
20240318,141700,34077155,786,786,786,786,1
20240318,141600,34076369,785,785,785,785,0
20240318,141500,34076369,785,786,786,785,57
20240318,141400,34031568,789,789,789,789,0
20240318,141300,34031568,789,789,789,789,0
20240318,141200,34031568,789,789,789,789,0
20240318,141100,34031568,789,789,789,789,1
20240318,141000,34030779,789,789,789,789,3
20240318,140900,34028412,789,789,789,789,0
20240318,140800,34028412,789,789,789,789,0
20240318,140700,34028412,789,789,789,789,0
20240318,140600,34028412,789,789,789,789,0
20240318,140500,34028412,789,789,789,789,0
20240318,140400,34028412,789,789,789,789,0
20240318,140300,34028412,789,789,789,789,0
20240318,140200,34028412,789,789,789,789,0
20240318,140100,34028412,789,789,789,789,1
20240318,140000,34027623,788,788,788,788,0
20240318,135900,34027623,788,788,788,788,321
20240318,135800,33774675,788,788,788,788,0
20240318,135700,33774675,788,788,788,788,0
20240318,135600,33774675,788,788,788,788,425
20240318,135500,33439775,788,784,788,784,3532
20240318,135400,30666983,785,785,785,785,0
20240318,135300,30666983,785,785,785,785,0
20240318,135200,30666983,785,785,785,785,457
20240318,135100,30308238,785,785,785,785,0
20240318,135000,30308238,785,785,785,785,0
20240318,134900,30308238,785,785,785,785,64
20240318,134800,30257998,785,785,785,785,0
20240318,134700,30257998,785,785,785,785,0
20240318,134600,30257998,785,785,785,785,0
20240318,134500,30257998,785,785,785,785,63
20240318,134400,30208543,785,785,785,785,0
20240318,134300,30208543,785,785,785,785,0
20240318,134200,30208543,785,785,785,785,0
20240318,134100,30208543,785,785,785,785,0
20240318,134000,30208543,785,785,785,785,0
20240318,133900,30208543,785,785,785,785,0
20240318,133800,30208543,785,785,785,785,6
20240318,133700,30203833,785,785,785,785,0
20240318,133600,30203833,785,785,785,785,1534
20240318,133500,28999643,785,782,785,782,2181
20240318,133400,27288101,785,785,785,785,0
20240318,133300,27288101,785,785,785,785,0
20240318,133200,27288101,785,784,785,784,3000
20240318,133100,24933354,782,782,782,782,0
20240318,133000,24933354,782,782,782,782,0
20240318,132900,24933354,782,782,782,782,0
20240318,132800,24933354,782,782,782,782,0
20240318,132700,24933354,782,782,782,782,0
20240318,132600,24933354,782,782,782,782,0
20240318,132500,24933354,782,782,782,782,0
20240318,132400,24933354,782,782,782,782,0
20240318,132300,24933354,782,782,782,782,401
20240318,132200,24619772,782,782,782,782,0
20240318,132100,24619772,782,782,782,782,0
20240318,132000,24619772,782,782,782,782,0
20240318,131900,24619772,782,782,782,782,0
20240318,131800,24619772,782,782,782,782,0
20240318,131700,24619772,782,782,782,782,0
20240318,131600,24619772,782,782,782,782,0
20240318,131500,24619772,782,781,782,781,220
20240318,131400,24447913,782,782,782,782,0
20240318,131300,24447913,782,782,782,782,56
20240318,131200,24404121,782,782,782,782,55
20240318,131100,24361111,782,782,782,782,0
20240318,131000,24361111,782,782,782,782,0
20240318,130900,24361111,782,782,782,782,0
20240318,130800,24361111,782,782,782,782,0
20240318,130700,24361111,782,782,782,782,0
20240318,130600,24361111,782,782,782,782,200
20240318,130500,24204711,782,782,782,782,0
20240318,130400,24204711,782,782,782,782,0
20240318,130300,24204711,782,782,782,782,0
20240318,130200,24204711,782,782,782,782,0
20240318,130100,24204711,782,782,782,782,0
20240318,130000,24204711,782,782,782,782,0
20240318,125900,24204711,782,782,782,782,0
20240318,125800,24204711,782,782,782,782,0
20240318,125700,24204711,782,782,782,782,0
20240318,125600,24204711,782,781,782,781,322
20240318,125500,23952909,781,781,781,781,181
20240318,125400,23811548,784,784,784,784,5
20240318,125300,23807628,784,784,784,784,40
20240318,125200,23776268,784,784,784,784,0
20240318,125100,23776268,784,784,784,784,0
20240318,125000,23776268,784,784,784,784,0
20240318,124900,23776268,784,784,784,784,0
20240318,124800,23776268,784,784,784,784,0
20240318,124700,23776268,784,784,784,784,0
20240318,124600,23776268,784,784,784,784,0
20240318,124500,23776268,784,784,784,784,0
20240318,124400,23776268,784,784,784,784,0
20240318,124300,23776268,784,784,784,784,0
20240318,124200,23776268,784,784,784,784,0
20240318,124100,23776268,784,784,784,784,0
20240318,124000,23776268,784,784,784,784,0
20240318,123900,23776268,784,784,784,784,0
20240318,123800,23776268,784,784,784,784,100
20240318,123700,23697868,784,784,784,784,0
20240318,123600,23697868,784,784,784,784,0
20240318,123500,23697868,784,784,784,784,26
20240318,123400,23677484,785,785,785,785,0
20240318,123300,23677484,785,785,785,785,0
20240318,123200,23677484,785,785,785,785,0
20240318,123100,23677484,785,785,785,785,0
20240318,123000,23677484,785,785,785,785,0
20240318,122900,23677484,785,785,785,785,0
20240318,122800,23677484,785,785,785,785,0
20240318,122700,23677484,785,785,785,785,0
20240318,122600,23677484,785,784,785,784,100
20240318,122500,23599028,785,785,785,785,0
20240318,122400,23599028,785,785,785,785,0
20240318,122300,23599028,785,785,785,785,0
20240318,122200,23599028,785,785,785,785,0
20240318,122100,23599028,785,785,785,785,0
20240318,122000,23599028,785,785,785,785,0
20240318,121900,23599028,785,783,785,783,2
20240318,121800,23597460,783,783,783,783,0
20240318,121700,23597460,783,783,783,783,0
20240318,121600,23597460,783,783,783,783,5
20240318,121500,23593545,781,781,781,781,181
20240318,121400,23452184,785,785,785,785,0
20240318,121300,23452184,785,785,785,785,0
20240318,121200,23452184,785,785,785,785,0
20240318,121100,23452184,785,785,785,785,0
20240318,121000,23452184,785,785,785,785,0
20240318,120900,23452184,785,785,785,785,0
20240318,120800,23452184,785,785,785,785,0
20240318,120700,23452184,785,785,785,785,0
20240318,120600,23452184,785,785,785,785,0
20240318,120500,23452184,785,785,785,785,0
20240318,120400,23452184,785,785,785,785,0
20240318,120300,23452184,785,785,785,785,0
20240318,120200,23452184,785,785,785,785,0
20240318,120100,23452184,785,785,785,785,0
20240318,120000,23452184,785,785,785,785,0
20240318,115900,23452184,785,785,785,785,0
20240318,115800,23452184,785,785,785,785,1
20240318,115700,23451399,780,781,781,780,999
20240318,115600,22671604,784,784,784,784,0
20240318,115500,22671604,784,781,784,781,182
20240318,115400,22529459,785,785,785,785,0
20240318,115300,22529459,785,785,785,785,0
20240318,115200,22529459,785,785,785,785,0
20240318,115100,22529459,785,785,785,785,0
20240318,115000,22529459,785,785,785,785,0
20240318,114900,22529459,785,785,785,785,0
20240318,114800,22529459,785,785,785,785,10
20240318,114700,22521609,785,785,785,785,1
20240318,114600,22520824,784,784,784,784,0
20240318,114500,22520824,784,784,784,784,0
20240318,114400,22520824,784,784,784,784,0
20240318,114300,22520824,784,784,784,784,0
20240318,114200,22520824,784,784,784,784,0
20240318,114100,22520824,784,784,784,784,12
20240318,114000,22511416,780,780,780,780,0
20240318,113900,22511416,780,782,782,780,135
20240318,113800,22406084,784,783,784,783,202
20240318,113700,22247732,783,782,783,782,438
20240318,113600,21904788,782,782,782,782,1
20240318,113500,21904006,780,780,780,780,181
20240318,113400,21762826,783,783,783,783,0
20240318,113300,21762826,783,783,783,783,0
20240318,113200,21762826,783,783,783,783,0
20240318,113100,21762826,783,783,783,783,0
20240318,113000,21762826,783,783,783,783,0
20240318,112900,21762826,783,783,783,783,0
20240318,112800,21762826,783,783,783,783,0
20240318,112700,21762826,783,783,783,783,0
20240318,112600,21762826,783,783,783,783,0
20240318,112500,21762826,783,783,783,783,0
20240318,112400,21762826,783,783,783,783,0
20240318,112300,21762826,783,783,783,783,0
20240318,112200,21762826,783,783,783,783,91
20240318,112100,21691573,784,783,784,783,7
20240318,112000,21686091,783,783,783,783,180
20240318,111900,21545151,783,783,783,783,0
20240318,111800,21545151,783,783,783,783,0
20240318,111700,21545151,783,783,783,783,0
20240318,111600,21545151,783,783,783,783,0
20240318,111500,21545151,783,783,783,783,1
20240318,111400,21544368,783,783,783,783,0
20240318,111300,21544368,783,783,783,783,0
20240318,111200,21544368,783,783,783,783,14
20240318,111100,21533406,783,783,783,783,35
20240318,111000,21506001,783,783,784,783,1007
20240318,110900,20716520,783,783,783,783,0
20240318,110800,20716520,783,783,783,783,0
20240318,110700,20716520,783,783,783,783,15
20240318,110600,20704775,783,783,783,783,0
20240318,110500,20704775,783,783,783,783,0
20240318,110400,20704775,783,783,783,783,0
20240318,110300,20704775,783,783,783,783,0
20240318,110200,20704775,783,783,783,783,10
20240318,110100,20696945,783,783,783,783,0
20240318,110000,20696945,783,783,783,783,0
20240318,105900,20696945,783,783,783,783,10
20240318,105800,20689115,783,783,783,783,0
20240318,105700,20689115,783,783,783,783,0
20240318,105600,20689115,783,783,783,783,0
20240318,105500,20689115,783,780,783,780,182
20240318,105400,20547152,780,780,780,780,0
20240318,105300,20547152,780,780,780,780,0
20240318,105200,20547152,780,780,780,780,0
20240318,105100,20547152,780,780,780,780,0
20240318,105000,20547152,780,783,783,780,2
20240318,104900,20545589,780,780,780,780,0
20240318,104800,20545589,780,780,780,780,0
20240318,104700,20545589,780,780,780,780,0
20240318,104600,20545589,780,780,780,780,0
20240318,104500,20545589,780,780,780,780,0
20240318,104400,20545589,780,780,780,780,0
20240318,104300,20545589,780,780,780,780,0
20240318,104200,20545589,780,780,780,780,0
20240318,104100,20545589,780,780,780,780,100
20240318,104000,20467589,780,780,780,780,146
20240318,103900,20353709,780,780,780,780,0
20240318,103800,20353709,780,780,780,780,0
20240318,103700,20353709,780,780,780,780,0
20240318,103600,20353709,780,780,780,780,0
20240318,103500,20353709,780,780,780,780,182
20240318,103400,20211749,784,784,784,784,0
20240318,103300,20211749,784,784,784,784,0
20240318,103200,20211749,784,784,784,784,0
20240318,103100,20211749,784,784,784,784,0
20240318,103000,20211749,784,784,784,784,0
20240318,102900,20211749,784,784,784,784,0
20240318,102800,20211749,784,784,784,784,0
20240318,102700,20211749,784,784,784,784,0
20240318,102600,20211749,784,784,784,784,0
20240318,102500,20211749,784,784,784,784,0
20240318,102400,20211749,784,784,784,784,0
20240318,102300,20211749,784,780,784,780,348
20240318,102200,19939487,781,781,781,781,0
20240318,102100,19939487,781,781,781,781,0
20240318,102000,19939487,781,781,781,781,12
20240318,101900,19930115,781,781,781,781,0
20240318,101800,19930115,781,781,781,781,0
20240318,101700,19930115,781,780,781,780,1868
20240318,101600,18471208,780,780,780,780,0
20240318,101500,18471208,780,780,780,780,185
20240318,101400,18326908,780,780,780,780,0
20240318,101300,18326908,780,780,780,780,0
20240318,101200,18326908,780,780,780,780,0
20240318,101100,18326908,780,780,780,780,1
20240318,101000,18326128,781,781,781,781,0
20240318,100900,18326128,781,781,781,781,100
20240318,100800,18248028,781,781,781,781,0
20240318,100700,18248028,781,781,781,781,0
20240318,100600,18248028,781,781,781,781,0
20240318,100500,18248028,781,781,781,781,0
20240318,100400,18248028,781,781,781,781,1
20240318,100300,18247247,781,781,781,781,0
20240318,100200,18247247,781,781,781,781,40
20240318,100100,18216007,781,781,781,781,1
20240318,100000,18215226,781,781,781,781,0
20240318,095900,18215226,781,781,781,781,1453
20240318,095800,17080433,781,784,784,781,1621
20240318,095700,15811303,783,783,783,783,8
20240318,095600,15805039,783,783,783,783,8
20240318,095500,15798775,784,783,784,783,209
20240318,095400,15635127,783,783,783,783,18
20240318,095300,15621033,783,784,784,783,505
20240318,095200,15225131,785,785,785,785,5
20240318,095100,15221206,785,785,785,785,0
20240318,095000,15221206,785,785,785,785,0
20240318,094900,15221206,785,785,785,785,5
20240318,094800,15217281,785,785,785,785,1
20240318,094700,15216496,784,784,784,784,0
20240318,094600,15216496,784,784,784,784,121
20240318,094500,15121632,785,785,785,785,0
20240318,094400,15121632,785,785,785,785,0
20240318,094300,15121632,785,785,785,785,0
20240318,094200,15121632,785,785,785,785,0
20240318,094100,15121632,785,785,785,785,11
20240318,094000,15112997,785,785,785,785,0
20240318,093900,15112997,785,785,785,785,0
20240318,093800,15112997,785,785,785,785,0
20240318,093700,15112997,785,785,785,785,0
20240318,093600,15112997,785,785,785,785,1
20240318,093500,15112212,784,784,784,784,182
20240318,093400,14969524,785,785,785,785,0
20240318,093300,14969524,785,785,785,785,179
20240318,093200,14829009,785,785,785,785,0
20240318,093100,14829009,785,785,785,785,0
20240318,093000,14829009,785,785,785,785,0
20240318,092900,14829009,785,785,785,785,0
20240318,092800,14829009,785,785,785,785,0
20240318,092700,14829009,785,785,785,785,0
20240318,092600,14829009,785,785,785,785,0
20240318,092500,14829009,785,785,785,785,0
20240318,092400,14829009,785,785,785,785,1008
20240318,092300,14037729,785,785,785,785,0
20240318,092200,14037729,785,785,785,785,34
20240318,092100,14011039,785,785,785,785,0
20240318,092000,14011039,785,784,785,784,7
20240318,091900,14005550,784,784,784,784,41
20240318,091800,13973406,784,784,784,784,0
20240318,091700,13973406,784,784,784,784,0
20240318,091600,13973406,784,784,784,784,2
20240318,091500,13971838,784,784,784,784,139
20240318,091400,13862862,785,784,785,784,311
20240318,091300,13619037,784,784,784,784,350
20240318,091200,13344637,784,784,784,784,140
20240318,091100,13234877,785,785,785,785,56
20240318,091000,13190917,785,785,785,785,201
20240318,090900,13033132,785,785,785,785,206
20240318,090800,12871422,785,782,785,782,130
20240318,090700,12769415,782,781,782,778,1221
20240318,090600,11819391,781,779,781,776,3496
20240318,090500,9097355,779,779,779,779,287
20240318,090400,8873782,779,778,779,778,4623
20240318,090300,5274182,778,779,779,778,159
20240318,090200,5150329,779,779,779,779,641
20240318,090100,4650990,779,777,779,776,860
20240318,090000,3983042,777,777,777,777,5056