KissMeData/008600/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185100,3165579158,572,572,572,572,22257
20240318,185000,3165579158,572,572,572,572,0
20240318,184900,3165579158,572,572,572,572,0
20240318,184800,3165579158,572,572,572,572,0
20240318,184700,3165579158,572,572,572,572,0
20240318,184600,3165579158,572,572,572,572,0
20240318,184500,3165579158,572,572,572,572,0
20240318,184400,3165579158,572,572,572,572,0
20240318,184300,3165579158,572,572,572,572,0
20240318,184200,3165579158,572,572,572,572,0
20240318,184100,3165579158,572,572,572,572,0
20240318,184000,3165579158,572,572,572,572,0
20240318,183900,3165579158,572,572,572,572,0
20240318,183800,3165579158,572,572,572,572,0
20240318,183700,3165579158,572,572,572,572,0
20240318,183600,3165579158,572,572,572,572,0
20240318,183500,3165579158,572,572,572,572,0
20240318,183400,3165579158,572,572,572,572,0
20240318,183300,3165579158,572,572,572,572,0
20240318,183200,3165579158,572,572,572,572,0
20240318,183100,3165579158,572,572,572,572,0
20240318,183000,3165579158,572,572,572,572,0
20240318,182900,3165579158,572,572,572,572,0
20240318,182800,3165579158,572,572,572,572,0
20240318,182700,3165579158,572,572,572,572,0
20240318,182600,3165579158,572,572,572,572,0
20240318,182500,3165579158,572,572,572,572,0
20240318,182400,3165579158,572,572,572,572,0
20240318,182300,3165579158,572,572,572,572,0
20240318,182200,3165579158,572,572,572,572,0
20240318,182100,3165579158,572,572,572,572,22257
20240318,182000,3165579158,572,572,572,572,0
20240318,181900,3165579158,572,572,572,572,0
20240318,181800,3165579158,572,572,572,572,0
20240318,181700,3165579158,572,572,572,572,0
20240318,181600,3165579158,572,572,572,572,0
20240318,181500,3165579158,572,572,572,572,0
20240318,181400,3165579158,572,572,572,572,0
20240318,181300,3165579158,572,572,572,572,0
20240318,181200,3165579158,572,572,572,572,0
20240318,181100,3165579158,572,572,572,572,0
20240318,181000,3165579158,572,572,572,572,0
20240318,180900,3165579158,572,572,572,572,0
20240318,180800,3165579158,572,572,572,572,0
20240318,180700,3165579158,572,572,572,572,0
20240318,180600,3165579158,572,572,572,572,0
20240318,180500,3165579158,572,572,572,572,0
20240318,180400,3165579158,572,572,572,572,0
20240318,180300,3165579158,572,572,572,572,0
20240318,180200,3165579158,572,572,572,572,0
20240318,180100,3165579158,572,572,572,572,0
20240318,180000,3165579158,572,572,572,572,0
20240318,175900,3165579158,572,572,572,572,0
20240318,175800,3165579158,572,572,572,572,0
20240318,175700,3165579158,572,572,572,572,0
20240318,175600,3165579158,572,572,572,572,0
20240318,175500,3165579158,572,572,572,572,0
20240318,175400,3165579158,572,572,572,572,0
20240318,175300,3165579158,572,572,572,572,0
20240318,175200,3165579158,572,572,572,572,0
20240318,175100,3165579158,572,572,572,572,22257
20240318,175000,3165579158,572,572,572,572,0
20240318,174900,3165579158,572,572,572,572,0
20240318,174800,3165579158,572,572,572,572,0
20240318,174700,3165579158,572,572,572,572,0
20240318,174600,3165579158,572,572,572,572,0
20240318,174500,3165579158,572,572,572,572,0
20240318,174400,3165579158,572,572,572,572,0
20240318,174300,3165579158,572,572,572,572,0
20240318,174200,3165579158,572,572,572,572,0
20240318,174100,3165579158,572,572,572,572,0
20240318,174000,3165579158,572,572,572,572,0
20240318,173900,3165579158,572,572,572,572,0
20240318,173800,3165579158,572,572,572,572,0
20240318,173700,3165579158,572,572,572,572,0
20240318,173600,3165579158,572,572,572,572,0
20240318,173500,3165579158,572,572,572,572,0
20240318,173400,3165579158,572,572,572,572,0
20240318,173300,3165579158,572,572,572,572,0
20240318,173200,3165579158,572,572,572,572,0
20240318,173100,3165579158,572,572,572,572,0
20240318,173000,3165579158,572,572,572,572,0
20240318,172900,3165579158,572,572,572,572,0
20240318,172800,3165579158,572,572,572,572,0
20240318,172700,3165579158,572,572,572,572,0
20240318,172600,3165579158,572,572,572,572,0
20240318,172500,3165579158,572,572,572,572,0
20240318,172400,3165579158,572,572,572,572,0
20240318,172300,3165579158,572,572,572,572,0
20240318,172200,3165579158,572,572,572,572,0
20240318,172100,3165579158,572,572,572,572,22257
20240318,172000,3165579158,572,572,572,572,0
20240318,171900,3165579158,572,572,572,572,0
20240318,171800,3165579158,572,572,572,572,0
20240318,171700,3165579158,572,572,572,572,0
20240318,171600,3165579158,572,572,572,572,0
20240318,171500,3165579158,572,572,572,572,0
20240318,171400,3165579158,572,572,572,572,0
20240318,171300,3165579158,572,572,572,572,0
20240318,171200,3165579158,572,572,572,572,0
20240318,171100,3165579158,572,572,572,572,0
20240318,171000,3165579158,572,572,572,572,0
20240318,170900,3165579158,572,572,572,572,0
20240318,170800,3165579158,572,572,572,572,0
20240318,170700,3165579158,572,572,572,572,0
20240318,170600,3165579158,572,572,572,572,0
20240318,170500,3165579158,572,572,572,572,0
20240318,170400,3165579158,572,572,572,572,0
20240318,170300,3165579158,572,572,572,572,0
20240318,170200,3165579158,572,572,572,572,0
20240318,170100,3165579158,572,572,572,572,0
20240318,170000,3165579158,572,572,572,572,0
20240318,165900,3165579158,572,572,572,572,0
20240318,165800,3165579158,572,572,572,572,0
20240318,165700,3165579158,572,572,572,572,0
20240318,165600,3165579158,572,572,572,572,0
20240318,165500,3165579158,572,572,572,572,0
20240318,165400,3165579158,572,572,572,572,0
20240318,165300,3165579158,572,572,572,572,0
20240318,165200,3165579158,572,572,572,572,0
20240318,165100,3165579158,572,572,572,572,22257
20240318,165000,3165579158,572,572,572,572,0
20240318,164900,3165579158,572,572,572,572,0
20240318,164800,3165579158,572,572,572,572,0
20240318,164700,3165579158,572,572,572,572,0
20240318,164600,3165579158,572,572,572,572,0
20240318,164500,3165579158,572,572,572,572,0
20240318,164400,3165579158,572,572,572,572,0
20240318,164300,3165579158,572,572,572,572,0
20240318,164200,3165579158,572,572,572,572,0
20240318,164100,3165579158,572,572,572,572,0
20240318,164000,3165579158,572,572,572,572,0
20240318,163900,3165579158,572,572,572,572,0
20240318,163800,3165579158,572,572,572,572,0
20240318,163700,3165579158,572,572,572,572,0
20240318,163600,3165579158,572,572,572,572,0
20240318,163500,3165579158,572,572,572,572,0
20240318,163400,3165579158,572,572,572,572,0
20240318,163300,3165579158,572,572,572,572,0
20240318,163200,3165579158,572,572,572,572,0
20240318,163100,3165579158,572,572,572,572,0
20240318,163000,3165579158,572,572,572,572,0
20240318,162900,3165579158,572,572,572,572,0
20240318,162800,3165579158,572,572,572,572,0
20240318,162700,3165579158,572,572,572,572,0
20240318,162600,3165579158,572,572,572,572,0
20240318,162500,3165579158,572,572,572,572,0
20240318,162400,3165579158,572,572,572,572,0
20240318,162300,3165579158,572,572,572,572,0
20240318,162200,3165579158,572,572,572,572,0
20240318,162100,3165579158,572,572,572,572,22257
20240318,162000,3165579158,572,572,572,572,0
20240318,161900,3165579158,572,572,572,572,0
20240318,161800,3165579158,572,572,572,572,0
20240318,161700,3165579158,572,572,572,572,0
20240318,161600,3165579158,572,572,572,572,0
20240318,161500,3165579158,572,572,572,572,0
20240318,161400,3165579158,572,572,572,572,0
20240318,161300,3165579158,572,572,572,572,0
20240318,161200,3165579158,572,572,572,572,0
20240318,161100,3165579158,572,572,572,572,0
20240318,161000,3165579158,572,572,572,572,0
20240318,160900,3165579158,572,572,572,572,0
20240318,160800,3165579158,572,572,572,572,0
20240318,160700,3165579158,572,572,572,572,0
20240318,160600,3165579158,572,572,572,572,0
20240318,160500,3165579158,572,572,572,572,0
20240318,160400,3165579158,572,572,572,572,0
20240318,160300,3165579158,572,572,572,572,0
20240318,160200,3165579158,572,572,572,572,0
20240318,160100,3165579158,572,572,572,572,0
20240318,160000,3165579158,572,572,572,572,0
20240318,155900,3165579158,572,572,572,572,0
20240318,155800,3165579158,572,572,572,572,0
20240318,155700,3165579158,572,572,572,572,0
20240318,155600,3165579158,572,572,572,572,0
20240318,155500,3165579158,572,572,572,572,0
20240318,155400,3165579158,572,572,572,572,0
20240318,155300,3165579158,572,572,572,572,0
20240318,155200,3165579158,572,572,572,572,0
20240318,155100,3165579158,572,572,572,572,22257
20240318,155000,3165579158,572,572,572,572,0
20240318,154900,3165579158,572,572,572,572,0
20240318,154800,3165579158,572,572,572,572,0
20240318,154700,3165579158,572,572,572,572,0
20240318,154600,3165579158,572,572,572,572,0
20240318,154500,3165579158,572,572,572,572,0
20240318,154400,3165579158,572,572,572,572,0
20240318,154300,3165579158,572,572,572,572,0
20240318,154200,3165579158,572,572,572,572,0
20240318,154100,3165579158,572,572,572,572,0
20240318,154000,3165579158,572,572,572,572,0
20240318,153900,3165579158,572,572,572,572,0
20240318,153800,3165579158,572,572,572,572,0
20240318,153700,3165579158,572,572,572,572,0
20240318,153600,3165579158,572,572,572,572,0
20240318,153500,3165579158,572,572,572,572,0
20240318,153400,3165579158,572,572,572,572,0
20240318,153300,3165579158,572,572,572,572,0
20240318,153200,3165579158,572,572,572,572,0
20240318,153100,3165579158,572,572,572,572,0
20240318,153000,3165579158,572,572,572,572,22257
20240318,152900,3152848154,567,567,567,567,0
20240318,152800,3152848154,567,567,567,567,0
20240318,152700,3152848154,567,567,567,567,0
20240318,152600,3152848154,567,567,567,567,0
20240318,152500,3152848154,567,567,567,567,0
20240318,152400,3152848154,567,567,567,567,0
20240318,152300,3152848154,567,567,567,567,0
20240318,152200,3152848154,567,567,567,567,0
20240318,152100,3152848154,567,567,567,567,0
20240318,152000,3152848154,567,567,567,567,0
20240318,151900,3152848154,567,562,567,562,2327
20240318,151800,3151529847,558,567,567,558,10037
20240318,151700,3145896142,568,569,570,562,65007
20240318,151600,3109157081,569,571,571,569,3845
20240318,151500,3106969040,571,571,571,569,10569
20240318,151400,3100945447,571,572,572,570,55
20240318,151300,3100914008,572,567,572,567,41478
20240318,151200,3077251560,567,569,569,566,2323
20240318,151100,3075936056,570,571,571,569,41
20240318,151000,3075912654,571,572,572,565,3702
20240318,150900,3073802875,573,570,573,564,4342
20240318,150800,3071334736,566,569,570,566,11818
20240318,150700,3064606264,569,567,569,567,3067
20240318,150600,3062865632,567,565,567,564,2824
20240318,150500,3061270145,565,566,566,565,1309
20240318,150400,3060530551,565,564,565,563,1797
20240318,150300,3059517245,565,566,566,565,153
20240318,150200,3059430650,566,564,566,564,3807
20240318,150100,3057283440,564,565,566,564,2067
20240318,150000,3056113693,566,562,566,561,2091
20240318,145900,3054939347,561,561,561,561,1003
20240318,145800,3054376664,562,562,562,562,2299
20240318,145700,3053084626,563,562,563,562,483
20240318,145600,3052813109,563,562,563,562,506
20240318,145500,3052528708,563,563,563,563,16
20240318,145400,3052519700,564,565,565,564,8
20240318,145300,3052515187,565,563,565,563,1002
20240318,145200,3051949060,565,561,565,561,6293
20240318,145100,3048418141,562,561,562,561,875
20240318,145000,3047927261,562,560,562,557,6622
20240318,144900,3044220823,559,560,560,559,1904
20240318,144800,3043156486,560,560,560,560,32
20240318,144700,3043138566,560,560,560,559,414
20240318,144600,3042907045,560,561,561,560,670
20240318,144500,3042531681,562,562,562,562,180
20240318,144400,3042430521,562,562,562,562,1323
20240318,144300,3041686995,562,562,562,562,110
20240318,144200,3041625175,562,562,562,562,500
20240318,144100,3041344175,562,562,562,562,1
20240318,144000,3041343613,562,562,562,562,6
20240318,143900,3041340241,561,565,565,560,6411
20240318,143800,3037742752,565,565,565,565,8821
20240318,143700,3032758887,564,563,564,563,3600
20240318,143600,3030731487,564,563,564,562,1490
20240318,143500,3029892619,564,564,564,564,1
20240318,143400,3029892055,564,564,564,564,1
20240318,143300,3029891491,561,561,561,561,0
20240318,143200,3029891491,561,560,561,560,10419
20240318,143100,3024056533,560,560,560,560,780
20240318,143000,3023619733,561,561,561,561,152
20240318,142900,3023534461,561,562,562,561,1718
20240318,142800,3022570586,562,562,563,562,2160
20240318,142700,3021356663,562,562,563,562,452
20240318,142600,3021102288,563,563,563,563,190
20240318,142500,3020995318,563,563,563,563,230
20240318,142400,3020865828,563,563,563,563,384
20240318,142300,3020649636,563,563,563,563,156
20240318,142200,3020561808,563,563,563,563,3939
20240318,142100,3018344151,562,568,568,562,7726
20240318,142000,3013993689,568,562,568,562,2027
20240318,141900,3012853859,562,561,562,560,846
20240318,141800,3012379777,560,561,561,560,629
20240318,141700,3012026928,560,561,561,559,4657
20240318,141600,3009419702,561,559,561,559,146
20240318,141500,3009337960,559,559,559,559,675
20240318,141400,3008960635,556,556,556,556,1201
20240318,141300,3008292879,556,557,559,556,12967
20240318,141200,3001065315,559,558,560,557,10370
20240318,141100,2995278550,558,556,558,556,9926
20240318,141000,2989758830,556,558,558,556,1662
20240318,140900,2988834508,558,558,559,558,628
20240318,140800,2988483903,558,561,561,557,3856
20240318,140700,2986335426,556,561,561,555,14227
20240318,140600,2978381451,561,561,562,558,4499
20240318,140500,2975868938,561,558,561,558,8639
20240318,140400,2971035794,558,559,559,557,279
20240318,140300,2970880238,559,562,562,550,25916
20240318,140200,2956532449,562,562,562,562,198
20240318,140100,2956421173,562,562,562,562,2
20240318,140000,2956420049,562,562,562,562,339
20240318,135900,2956229531,563,561,563,560,10952
20240318,135800,2950085547,562,562,562,562,170
20240318,135700,2949990007,562,559,562,559,1100
20240318,135600,2949371933,562,562,562,557,7412
20240318,135500,2945222125,561,562,562,561,5773
20240318,135400,2941983058,562,566,566,562,10094
20240318,135300,2936291768,566,566,566,565,1217
20240318,135200,2935603019,566,566,566,566,1855
20240318,135100,2934553089,566,567,567,566,5
20240318,135000,2934550258,567,568,570,567,6211
20240318,134900,2931022310,570,568,570,568,1070
20240318,134800,2930414450,571,568,571,568,789
20240318,134700,2929965698,568,568,568,568,49
20240318,134600,2929937866,568,570,570,568,90
20240318,134500,2929886568,570,574,575,570,3548
20240318,134400,2927860624,574,573,574,573,500
20240318,134300,2927574049,574,575,575,565,11558
20240318,134200,2921001286,575,572,575,572,56
20240318,134100,2920969134,573,576,576,573,199
20240318,134000,2920855029,576,573,576,573,5869
20240318,133900,2917492087,575,568,575,567,10952
20240318,133800,2911233601,571,568,571,568,13697
20240318,133700,2903435321,568,569,569,568,1890
20240318,133600,2902360587,570,570,570,570,1
20240318,133500,2902360017,568,568,568,568,0
20240318,133400,2902360017,568,569,569,568,1152
20240318,133300,2901705679,570,567,570,567,4723
20240318,133200,2899022924,567,568,568,566,13
20240318,133100,2899015562,565,566,570,565,4487
20240318,133000,2896477933,565,570,570,565,8216
20240318,132900,2891825720,570,570,570,570,146
20240318,132800,2891742500,570,570,570,566,635
20240318,132700,2891382079,570,569,570,569,198
20240318,132600,2891269221,569,569,570,569,166
20240318,132500,2891174677,569,569,569,569,1686
20240318,132400,2890215343,570,568,570,568,9
20240318,132300,2890210226,567,570,570,567,4251
20240318,132200,2887795831,570,570,570,568,24
20240318,132100,2887782191,570,568,570,568,97
20240318,132000,2887727093,568,570,570,568,1089
20240318,131900,2887106501,570,569,570,568,282
20240318,131800,2886946164,570,570,570,569,84
20240318,131700,2886898354,570,569,570,569,12
20240318,131600,2886891516,569,570,570,569,1910
20240318,131500,2885803274,570,570,570,570,313
20240318,131400,2885624864,570,570,570,569,402
20240318,131300,2885396120,570,570,570,570,51
20240318,131200,2885367050,569,570,570,569,6
20240318,131100,2885363632,568,569,569,568,16
20240318,131000,2885354541,570,570,570,570,229
20240318,130900,2885224011,569,568,569,568,1632
20240318,130800,2884297018,568,570,570,568,7423
20240318,130700,2880073525,571,571,571,570,4
20240318,130600,2880071242,571,571,571,571,10
20240318,130500,2880065532,568,570,570,568,3001
20240318,130400,2878356775,570,570,570,570,911
20240318,130300,2877837505,570,570,570,570,2
20240318,130200,2877836365,570,570,570,570,4
20240318,130100,2877834085,570,571,571,568,40788
20240318,130000,2854636266,571,570,571,570,2731
20240318,125900,2853079582,570,571,571,570,1456
20240318,125800,2852249562,570,570,570,570,35
20240318,125700,2852229612,570,570,570,570,735
20240318,125600,2851810662,571,571,571,571,1977
20240318,125500,2850681795,571,571,571,571,2654
20240318,125400,2849166361,572,572,572,572,170
20240318,125300,2849069121,572,574,574,572,252
20240318,125200,2848924603,574,574,574,574,350
20240318,125100,2848723703,574,574,574,574,911
20240318,125000,2848200789,574,573,574,573,314
20240318,124900,2848020767,572,572,572,572,221
20240318,124800,2847894355,572,572,572,572,153
20240318,124700,2847806839,572,572,572,572,1251
20240318,124600,2847091267,572,573,573,572,552
20240318,124500,2846775322,573,573,573,573,2
20240318,124400,2846774176,572,572,572,572,14
20240318,124300,2846766168,574,574,574,574,502
20240318,124200,2846478020,574,572,576,572,1282
20240318,124100,2845743696,572,573,573,572,2104
20240318,124000,2844538234,575,575,575,575,0
20240318,123900,2844538234,575,575,576,575,6153
20240318,123800,2841000258,576,577,577,576,61
20240318,123700,2840965076,578,577,578,577,63
20240318,123600,2840928717,577,574,577,574,2118
20240318,123500,2839709127,574,575,575,574,100
20240318,123400,2839651628,575,574,575,574,701
20240318,123300,2839249053,575,573,575,573,1122
20240318,123200,2838606124,571,572,572,570,11938
20240318,123100,2831798556,573,573,573,573,1942
20240318,123000,2830685790,573,573,573,573,3242
20240318,122900,2828828124,573,574,574,573,322
20240318,122800,2828643610,574,575,575,574,373
20240318,122700,2828429335,575,575,575,575,44
20240318,122600,2828404035,573,573,573,573,470
20240318,122500,2828134725,573,573,573,573,2782
20240318,122400,2826540639,573,573,573,573,0
20240318,122300,2826540639,573,575,575,573,7375
20240318,122200,2822309361,574,575,575,574,388
20240318,122100,2822086643,576,576,576,576,1
20240318,122000,2822086067,575,575,575,575,1
20240318,121900,2822085492,574,576,576,574,136
20240318,121800,2822007303,576,576,576,576,597
20240318,121700,2821663431,576,576,576,576,49
20240318,121600,2821635207,576,576,576,576,1
20240318,121500,2821634631,579,579,579,579,0
20240318,121400,2821634631,579,579,579,579,2
20240318,121300,2821633473,576,580,580,576,1474
20240318,121200,2820784372,580,580,580,580,1174
20240318,121100,2820103452,580,579,580,579,2006
20240318,121000,2818939974,580,580,580,580,1206
20240318,120900,2818240494,580,577,580,577,14964
20240318,120800,2809573532,575,578,578,575,4023
20240318,120700,2807248561,578,575,578,575,25
20240318,120600,2807234116,575,575,575,575,71
20240318,120500,2807193291,575,576,578,575,728
20240318,120400,2806773344,577,577,578,577,901
20240318,120300,2806253466,577,574,578,573,8135
20240318,120200,2801554936,578,572,578,571,8942
20240318,120100,2796428657,572,572,572,572,9
20240318,120000,2796423509,572,574,574,572,215
20240318,115900,2796300101,574,574,574,574,20
20240318,115800,2796288621,574,573,574,573,1769
20240318,115700,2795273672,573,573,573,573,195
20240318,115600,2795161937,572,572,573,570,1287
20240318,115500,2794426219,572,572,572,572,1
20240318,115400,2794425647,572,572,572,570,193
20240318,115300,2794315549,571,572,572,570,875
20240318,115200,2793815809,573,574,574,573,467
20240318,115100,2793547763,574,574,574,573,6054
20240318,115000,2790073819,574,574,576,573,557
20240318,114900,2789754091,578,570,578,570,1248
20240318,114800,2789040590,570,572,572,570,1511
20240318,114700,2788176910,572,572,572,572,1194
20240318,114600,2787493942,572,571,572,571,11
20240318,114500,2787487660,571,571,572,571,10154
20240318,114400,2781689451,571,573,573,571,4620
20240318,114300,2779048126,575,575,575,575,193
20240318,114200,2778937151,572,572,572,572,1129
20240318,114100,2778291363,573,573,574,572,1544
20240318,114000,2777407722,574,576,576,574,506
20240318,113900,2777116890,577,575,577,574,730
20240318,113800,2776696658,578,578,578,578,1034
20240318,113700,2776099006,578,578,578,574,4931
20240318,113600,2773264738,578,577,578,576,1673
20240318,113500,2772297820,576,577,577,576,550
20240318,113400,2771980726,576,577,577,576,204
20240318,113300,2771863027,576,578,578,576,994
20240318,113200,2771288509,578,578,578,574,6041
20240318,113100,2767815135,576,573,576,573,20705
20240318,113000,2755930274,573,573,574,573,574
20240318,112900,2755601159,574,574,574,573,215
20240318,112800,2755477961,574,573,574,573,270
20240318,112700,2755323058,574,574,574,574,1935
20240318,112600,2754212368,574,573,574,573,663
20240318,112500,2753832276,574,573,574,573,723
20240318,112400,2753417759,573,574,575,573,1122
20240318,112300,2752774070,575,574,575,574,892
20240318,112200,2752261867,575,575,575,575,195
20240318,112100,2752149742,575,572,575,571,11348
20240318,112000,2745667864,571,575,575,571,14264
20240318,111900,2737507102,575,575,575,575,199
20240318,111800,2737392677,575,575,575,573,295
20240318,111700,2737223150,572,575,575,572,4150
20240318,111600,2734845488,575,574,575,573,2212
20240318,111500,2733574814,574,574,575,574,497
20240318,111400,2733289319,575,578,578,570,32555
20240318,111300,2714692101,578,578,578,575,1767
20240318,111200,2713673779,575,576,576,574,9307
20240318,111100,2708326078,576,578,578,576,1067
20240318,111000,2707710463,579,579,579,579,5661
20240318,110900,2704432744,579,581,581,579,2332
20240318,110800,2703082038,580,581,582,580,700
20240318,110700,2702675834,581,583,583,581,3054
20240318,110600,2700900235,583,582,583,582,863
20240318,110500,2700397675,582,582,582,581,1820
20240318,110400,2699339888,582,580,582,580,533
20240318,110300,2699029864,579,580,580,579,1327
20240318,110200,2698261338,580,580,580,580,2554
20240318,110100,2696780018,580,583,583,579,1857
20240318,110000,2695701990,583,580,589,580,7819
20240318,105900,2691127284,579,579,579,579,308
20240318,105800,2690948952,579,578,579,578,414
20240318,105700,2690709567,578,577,578,576,781
20240318,105600,2690259084,577,576,577,576,3976
20240318,105500,2687968714,574,576,576,574,1636
20240318,105400,2687029242,576,577,577,576,6731
20240318,105300,2683145457,578,573,578,573,5065
20240318,105200,2680222653,573,572,573,572,913
20240318,105100,2679699914,572,572,577,571,1089
20240318,105000,2679075753,578,570,578,570,15968
20240318,104900,2669972380,570,571,571,570,3917
20240318,104800,2667738690,571,570,572,570,266
20240318,104700,2667586679,570,574,574,570,359
20240318,104600,2667380892,574,570,574,570,3014
20240318,104500,2665661736,570,574,574,570,120
20240318,104400,2665593190,576,570,576,570,3552
20240318,104300,2663563532,570,571,573,570,6521
20240318,104200,2659841573,571,572,573,571,4592
20240318,104100,2657218715,571,575,575,571,6452
20240318,104000,2653522149,574,575,576,574,2770
20240318,103900,2651929469,575,577,577,575,3465
20240318,103800,2649933898,578,584,584,578,4150
20240318,103700,2647526756,582,577,582,576,4691
20240318,103600,2644808991,582,586,586,577,10667
20240318,103500,2638637906,589,573,590,572,13212
20240318,103400,2630953298,577,572,577,571,3764
20240318,103300,2628800280,573,572,574,571,13655
20240318,103200,2620985017,572,574,574,571,68
20240318,103100,2620946117,574,570,574,568,16525
20240318,103000,2611534872,569,571,571,569,17915
20240318,102900,2601332054,571,572,574,571,10445
20240318,102800,2595359403,574,574,575,571,9629
20240318,102700,2589846676,574,575,579,574,8612
20240318,102600,2584886471,579,570,579,569,22435
20240318,102500,2572084171,570,575,576,570,52567
20240318,102400,2542027230,575,581,581,575,31239
20240318,102300,2524030893,578,579,584,577,7061
20240318,102200,2519935886,579,577,579,576,31318
20240318,102100,2501879700,576,578,580,576,8459
20240318,102000,2496996740,578,580,580,578,12962
20240318,101900,2489500027,580,578,580,578,7420
20240318,101800,2485206744,577,578,578,577,19992
20240318,101700,2473660965,578,580,582,577,29748
20240318,101600,2456452086,580,586,588,580,81808
20240318,101500,2408746615,586,588,589,586,26356
20240318,101400,2393263737,588,592,592,587,12944
20240318,101300,2385634248,593,592,593,586,25848
20240318,101200,2370385891,593,593,599,591,36879
20240318,101100,2348445698,593,587,595,586,25611
20240318,101000,2333319692,587,587,589,584,21886
20240318,100900,2320500615,586,592,592,586,17962
20240318,100800,2309911893,592,593,599,590,50048
20240318,100700,2280040201,593,594,595,592,1839
20240318,100600,2278948605,594,586,597,584,18528
20240318,100500,2268024526,585,589,589,585,15992
20240318,100400,2258637880,589,587,595,585,11566
20240318,100300,2251819697,583,596,597,583,34582
20240318,100200,2231513189,596,594,597,590,20165
20240318,100100,2219545822,594,596,597,590,7875
20240318,100000,2214870430,595,586,595,584,49421
20240318,095900,2185841440,583,588,588,583,22019
20240318,095800,2172966182,588,593,593,587,26040
20240318,095700,2157634274,593,596,596,589,5547
20240318,095600,2154351636,592,584,599,584,61475
20240318,095500,2118012023,589,596,596,580,98609
20240318,095400,2060182090,594,604,604,591,58019
20240318,095300,2025677216,601,604,605,597,51037
20240318,095200,1995029763,605,587,605,584,71727
20240318,095100,1952303105,591,608,613,586,110719
20240318,095000,1885498566,606,620,620,605,149476
20240318,094900,1793845658,620,613,620,610,199907
20240318,094800,1670591679,614,605,620,605,169259
20240318,094700,1566603261,603,609,616,601,203135
20240318,094600,1443206204,605,599,615,597,222521
20240318,094500,1308366378,598,587,605,585,119048
20240318,094400,1237504886,590,593,593,575,70373
20240318,094300,1196252321,590,575,599,575,195449
20240318,094200,1080863902,575,576,579,575,37809
20240318,094100,1059088960,575,582,585,575,153380
20240318,094000,970060687,582,580,583,573,94389
20240318,093900,915503476,581,599,601,580,414967
20240318,093800,670282628,599,576,606,571,407191
20240318,093700,431647396,575,575,575,575,0
20240318,093600,431647396,575,575,575,575,0
20240318,093500,431647396,575,548,575,548,136420
20240318,093400,355221263,548,547,549,547,16244
20240318,093300,346314227,547,543,548,543,35973
20240318,093200,326655075,543,545,548,543,13074
20240318,093100,319517413,546,542,546,541,29586
20240318,093000,303421140,542,542,542,541,1230
20240318,092900,302755544,542,542,542,541,3262
20240318,092800,300990015,543,544,545,542,5808
20240318,092700,297834122,545,535,545,535,47195
20240318,092600,272462519,533,533,535,532,14018
20240318,092500,264992540,533,534,534,531,9540
20240318,092400,259918510,534,533,534,533,1222
20240318,092300,259266248,534,534,534,533,377
20240318,092200,259065110,534,534,535,534,1603
20240318,092100,258208721,532,531,532,531,816
20240318,092000,257774765,532,533,535,532,881
20240318,091900,257305188,535,531,536,531,5023
20240318,091800,254623675,530,526,531,526,8021
20240318,091700,250377247,529,529,530,524,41858
20240318,091600,228356516,529,529,529,529,246
20240318,091500,228226382,529,529,529,527,1782
20240318,091400,227283872,527,530,530,527,4109
20240318,091300,225115917,530,528,530,523,4637
20240318,091200,222675979,530,528,530,526,9639
20240318,091100,217601589,528,530,530,523,19356
20240318,091000,207424806,534,535,535,528,44689
20240318,090900,183682071,535,540,543,535,21619
20240318,090800,172072021,540,537,542,535,20541
20240318,090700,161001219,539,541,541,531,49104
20240318,090600,134612280,541,541,543,540,26141
20240318,090500,120465401,541,544,546,541,30891
20240318,090400,103669727,544,544,546,541,18922
20240318,090300,93394607,543,543,549,541,28046
20240318,090200,78156997,543,531,545,526,54808
20240318,090100,48706966,525,520,531,516,44296
20240318,090000,25549702,521,523,523,520,47901