KissMeData/008970/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185100,130779468,700,700,700,700,14868
20240318,185000,130779468,700,700,700,700,0
20240318,184900,130779468,700,700,700,700,0
20240318,184800,130779468,700,700,700,700,0
20240318,184700,130779468,700,700,700,700,0
20240318,184600,130779468,700,700,700,700,0
20240318,184500,130779468,700,700,700,700,0
20240318,184400,130779468,700,700,700,700,0
20240318,184300,130779468,700,700,700,700,0
20240318,184200,130779468,700,700,700,700,0
20240318,184100,130779468,700,700,700,700,0
20240318,184000,130779468,700,700,700,700,0
20240318,183900,130779468,700,700,700,700,0
20240318,183800,130779468,700,700,700,700,0
20240318,183700,130779468,700,700,700,700,0
20240318,183600,130779468,700,700,700,700,0
20240318,183500,130779468,700,700,700,700,0
20240318,183400,130779468,700,700,700,700,0
20240318,183300,130779468,700,700,700,700,0
20240318,183200,130779468,700,700,700,700,0
20240318,183100,130779468,700,700,700,700,0
20240318,183000,130779468,700,700,700,700,0
20240318,182900,130779468,700,700,700,700,0
20240318,182800,130779468,700,700,700,700,0
20240318,182700,130779468,700,700,700,700,0
20240318,182600,130779468,700,700,700,700,0
20240318,182500,130779468,700,700,700,700,0
20240318,182400,130779468,700,700,700,700,0
20240318,182300,130779468,700,700,700,700,0
20240318,182200,130779468,700,700,700,700,0
20240318,182100,130779468,700,700,700,700,14868
20240318,182000,130779468,700,700,700,700,0
20240318,181900,130779468,700,700,700,700,0
20240318,181800,130779468,700,700,700,700,0
20240318,181700,130779468,700,700,700,700,0
20240318,181600,130779468,700,700,700,700,0
20240318,181500,130779468,700,700,700,700,0
20240318,181400,130779468,700,700,700,700,0
20240318,181300,130779468,700,700,700,700,0
20240318,181200,130779468,700,700,700,700,0
20240318,181100,130779468,700,700,700,700,0
20240318,181000,130779468,700,700,700,700,0
20240318,180900,130779468,700,700,700,700,0
20240318,180800,130779468,700,700,700,700,0
20240318,180700,130779468,700,700,700,700,0
20240318,180600,130779468,700,700,700,700,0
20240318,180500,130779468,700,700,700,700,0
20240318,180400,130779468,700,700,700,700,0
20240318,180300,130779468,700,700,700,700,0
20240318,180200,130779468,700,700,700,700,0
20240318,180100,130779468,700,700,700,700,0
20240318,180000,130779468,700,700,700,700,0
20240318,175900,130779468,700,700,700,700,0
20240318,175800,130779468,700,700,700,700,0
20240318,175700,130779468,700,700,700,700,0
20240318,175600,130779468,700,700,700,700,0
20240318,175500,130779468,700,700,700,700,0
20240318,175400,130779468,700,700,700,700,0
20240318,175300,130779468,700,700,700,700,0
20240318,175200,130779468,700,700,700,700,0
20240318,175100,130779468,700,700,700,700,14868
20240318,175000,130779468,700,700,700,700,0
20240318,174900,130779468,700,700,700,700,0
20240318,174800,130779468,700,700,700,700,0
20240318,174700,130779468,700,700,700,700,0
20240318,174600,130779468,700,700,700,700,0
20240318,174500,130779468,700,700,700,700,0
20240318,174400,130779468,700,700,700,700,0
20240318,174300,130779468,700,700,700,700,0
20240318,174200,130779468,700,700,700,700,0
20240318,174100,130779468,700,700,700,700,0
20240318,174000,130779468,700,700,700,700,0
20240318,173900,130779468,700,700,700,700,0
20240318,173800,130779468,700,700,700,700,0
20240318,173700,130779468,700,700,700,700,0
20240318,173600,130779468,700,700,700,700,0
20240318,173500,130779468,700,700,700,700,0
20240318,173400,130779468,700,700,700,700,0
20240318,173300,130779468,700,700,700,700,0
20240318,173200,130779468,700,700,700,700,0
20240318,173100,130779468,700,700,700,700,0
20240318,173000,130779468,700,700,700,700,0
20240318,172900,130779468,700,700,700,700,0
20240318,172800,130779468,700,700,700,700,0
20240318,172700,130779468,700,700,700,700,0
20240318,172600,130779468,700,700,700,700,0
20240318,172500,130779468,700,700,700,700,0
20240318,172400,130779468,700,700,700,700,0
20240318,172300,130779468,700,700,700,700,0
20240318,172200,130779468,700,700,700,700,0
20240318,172100,130779468,700,700,700,700,14868
20240318,172000,130779468,700,700,700,700,0
20240318,171900,130779468,700,700,700,700,0
20240318,171800,130779468,700,700,700,700,0
20240318,171700,130779468,700,700,700,700,0
20240318,171600,130779468,700,700,700,700,0
20240318,171500,130779468,700,700,700,700,0
20240318,171400,130779468,700,700,700,700,0
20240318,171300,130779468,700,700,700,700,0
20240318,171200,130779468,700,700,700,700,0
20240318,171100,130779468,700,700,700,700,0
20240318,171000,130779468,700,700,700,700,0
20240318,170900,130779468,700,700,700,700,0
20240318,170800,130779468,700,700,700,700,0
20240318,170700,130779468,700,700,700,700,0
20240318,170600,130779468,700,700,700,700,0
20240318,170500,130779468,700,700,700,700,0
20240318,170400,130779468,700,700,700,700,0
20240318,170300,130779468,700,700,700,700,0
20240318,170200,130779468,700,700,700,700,0
20240318,170100,130779468,700,700,700,700,0
20240318,170000,130779468,700,700,700,700,0
20240318,165900,130779468,700,700,700,700,0
20240318,165800,130779468,700,700,700,700,0
20240318,165700,130779468,700,700,700,700,0
20240318,165600,130779468,700,700,700,700,0
20240318,165500,130779468,700,700,700,700,0
20240318,165400,130779468,700,700,700,700,0
20240318,165300,130779468,700,700,700,700,0
20240318,165200,130779468,700,700,700,700,0
20240318,165100,130779468,700,700,700,700,14868
20240318,165000,130779468,700,700,700,700,0
20240318,164900,130779468,700,700,700,700,0
20240318,164800,130779468,700,700,700,700,0
20240318,164700,130779468,700,700,700,700,0
20240318,164600,130779468,700,700,700,700,0
20240318,164500,130779468,700,700,700,700,0
20240318,164400,130779468,700,700,700,700,0
20240318,164300,130779468,700,700,700,700,0
20240318,164200,130779468,700,700,700,700,0
20240318,164100,130779468,700,700,700,700,0
20240318,164000,130779468,700,700,700,700,0
20240318,163900,130779468,700,700,700,700,0
20240318,163800,130779468,700,700,700,700,0
20240318,163700,130779468,700,700,700,700,0
20240318,163600,130779468,700,700,700,700,0
20240318,163500,130779468,700,700,700,700,0
20240318,163400,130779468,700,700,700,700,0
20240318,163300,130779468,700,700,700,700,0
20240318,163200,130779468,700,700,700,700,0
20240318,163100,130779468,700,700,700,700,0
20240318,163000,130779468,700,700,700,700,0
20240318,162900,130779468,700,700,700,700,0
20240318,162800,130779468,700,700,700,700,0
20240318,162700,130779468,700,700,700,700,0
20240318,162600,130779468,700,700,700,700,0
20240318,162500,130779468,700,700,700,700,0
20240318,162400,130779468,700,700,700,700,0
20240318,162300,130779468,700,700,700,700,0
20240318,162200,130779468,700,700,700,700,0
20240318,162100,130779468,700,700,700,700,14868
20240318,162000,130779468,700,700,700,700,0
20240318,161900,130779468,700,700,700,700,0
20240318,161800,130779468,700,700,700,700,0
20240318,161700,130779468,700,700,700,700,0
20240318,161600,130779468,700,700,700,700,0
20240318,161500,130779468,700,700,700,700,0
20240318,161400,130779468,700,700,700,700,0
20240318,161300,130779468,700,700,700,700,0
20240318,161200,130779468,700,700,700,700,0
20240318,161100,130779468,700,700,700,700,0
20240318,161000,130779468,700,700,700,700,0
20240318,160900,130779468,700,700,700,700,0
20240318,160800,130779468,700,700,700,700,0
20240318,160700,130779468,700,700,700,700,0
20240318,160600,130779468,700,700,700,700,0
20240318,160500,130779468,700,700,700,700,0
20240318,160400,130779468,700,700,700,700,0
20240318,160300,130779468,700,700,700,700,0
20240318,160200,130779468,700,700,700,700,0
20240318,160100,130779468,700,700,700,700,0
20240318,160000,130779468,700,700,700,700,0
20240318,155900,130779468,700,700,700,700,0
20240318,155800,130779468,700,700,700,700,0
20240318,155700,130779468,700,700,700,700,0
20240318,155600,130779468,700,700,700,700,0
20240318,155500,130779468,700,700,700,700,0
20240318,155400,130779468,700,700,700,700,0
20240318,155300,130779468,700,700,700,700,0
20240318,155200,130779468,700,700,700,700,0
20240318,155100,130779468,700,700,700,700,14868
20240318,155000,130779468,700,700,700,700,0
20240318,154900,130779468,700,700,700,700,0
20240318,154800,130779468,700,700,700,700,0
20240318,154700,130779468,700,700,700,700,0
20240318,154600,130779468,700,700,700,700,0
20240318,154500,130779468,700,700,700,700,0
20240318,154400,130779468,700,700,700,700,0
20240318,154300,130779468,700,700,700,700,0
20240318,154200,130779468,700,700,700,700,0
20240318,154100,130779468,700,700,700,700,0
20240318,154000,130779468,700,700,700,700,0
20240318,153900,130779468,700,700,700,700,0
20240318,153800,130779468,700,700,700,700,0
20240318,153700,130779468,700,700,700,700,0
20240318,153600,130779468,700,700,700,700,0
20240318,153500,130779468,700,700,700,700,0
20240318,153400,130779468,700,700,700,700,0
20240318,153300,130779468,700,700,700,700,0
20240318,153200,130779468,700,700,700,700,0
20240318,153100,130779468,700,700,700,700,0
20240318,153000,130779468,700,700,700,700,14868
20240318,152900,120371868,699,699,699,699,0
20240318,152800,120371868,699,699,699,699,0
20240318,152700,120371868,699,699,699,699,0
20240318,152600,120371868,699,699,699,699,0
20240318,152500,120371868,699,699,699,699,0
20240318,152400,120371868,699,699,699,699,0
20240318,152300,120371868,699,699,699,699,0
20240318,152200,120371868,699,699,699,699,0
20240318,152100,120371868,699,699,699,699,0
20240318,152000,120371868,699,699,699,699,0
20240318,151900,120371868,699,699,699,698,503
20240318,151800,120020771,698,698,699,698,1728
20240318,151700,118814626,699,699,699,699,0
20240318,151600,118814626,699,698,699,698,2510
20240318,151500,117062644,698,698,698,698,0
20240318,151400,117062644,698,698,698,698,0
20240318,151300,117062644,698,698,698,698,240
20240318,151200,116895124,697,697,697,697,443
20240318,151100,116586353,697,697,697,697,51
20240318,151000,116550806,697,697,697,697,2050
20240318,150900,115121956,697,697,697,697,13
20240318,150800,115112895,697,697,697,697,2000
20240318,150700,113718895,697,697,697,697,1937
20240318,150600,112368806,697,697,697,697,227
20240318,150500,112210587,696,696,696,696,200
20240318,150400,112071387,696,695,696,695,6687
20240318,150300,107419466,695,695,695,695,0
20240318,150200,107419466,695,695,695,695,3
20240318,150100,107417381,695,695,695,695,436
20240318,150000,107114361,695,695,695,695,64
20240318,145900,107069881,695,695,695,695,0
20240318,145800,107069881,695,695,695,695,16
20240318,145700,107058761,695,695,695,695,27
20240318,145600,107039996,695,695,695,695,500
20240318,145500,106692496,695,695,695,695,1004
20240318,145400,105994716,695,695,695,695,51
20240318,145300,105959271,695,695,695,695,100
20240318,145200,105889771,695,695,695,695,0
20240318,145100,105889771,695,695,695,695,0
20240318,145000,105889771,695,695,695,695,0
20240318,144900,105889771,695,695,695,695,0
20240318,144800,105889771,695,695,695,695,0
20240318,144700,105889771,695,695,695,695,5
20240318,144600,105886296,695,695,695,695,0
20240318,144500,105886296,695,694,695,694,155
20240318,144400,105778572,696,696,696,696,0
20240318,144300,105778572,696,696,696,696,10
20240318,144200,105771612,695,695,695,695,82
20240318,144100,105714622,695,695,695,695,2002
20240318,144000,104323232,695,695,695,695,1236
20240318,143900,103464212,694,694,694,694,0
20240318,143800,103464212,694,694,694,694,17
20240318,143700,103452414,695,695,695,695,21
20240318,143600,103437819,695,695,695,695,1
20240318,143500,103437124,695,695,695,695,50
20240318,143400,103402374,694,694,694,694,0
20240318,143300,103402374,694,694,694,694,0
20240318,143200,103402374,694,694,694,694,120
20240318,143100,103319094,694,694,694,694,32
20240318,143000,103296886,694,694,694,694,50
20240318,142900,103262186,694,694,694,694,0
20240318,142800,103262186,694,694,694,694,0
20240318,142700,103262186,694,694,694,694,20
20240318,142600,103248306,695,695,695,695,0
20240318,142500,103248306,695,695,695,695,0
20240318,142400,103248306,695,695,695,695,15
20240318,142300,103237881,694,694,694,694,531
20240318,142200,102869367,694,694,694,694,0
20240318,142100,102869367,694,694,694,694,17
20240318,142000,102857569,694,694,694,694,20
20240318,141900,102843689,694,694,694,694,0
20240318,141800,102843689,694,695,695,694,62
20240318,141700,102800650,695,695,695,695,7
20240318,141600,102795785,695,695,695,695,0
20240318,141500,102795785,695,695,695,695,0
20240318,141400,102795785,695,695,695,695,0
20240318,141300,102795785,695,695,695,695,0
20240318,141200,102795785,695,695,695,695,0
20240318,141100,102795785,695,695,695,695,0
20240318,141000,102795785,695,695,695,695,0
20240318,140900,102795785,695,695,695,695,955
20240318,140800,102132060,694,694,694,694,0
20240318,140700,102132060,694,694,694,694,0
20240318,140600,102132060,694,694,694,694,0
20240318,140500,102132060,694,694,694,694,1
20240318,140400,102131366,694,694,694,694,0
20240318,140300,102131366,694,694,694,694,0
20240318,140200,102131366,694,694,694,694,0
20240318,140100,102131366,694,694,694,694,966
20240318,140000,101460962,696,696,696,696,0
20240318,135900,101460962,696,696,696,696,0
20240318,135800,101460962,696,696,696,696,0
20240318,135700,101460962,696,696,696,696,100
20240318,135600,101391362,694,695,695,694,1940
20240318,135500,100044490,695,695,695,695,500
20240318,135400,99696990,695,695,695,695,0
20240318,135300,99696990,695,695,695,695,0
20240318,135200,99696990,695,695,695,695,1
20240318,135100,99696295,696,695,696,695,2352
20240318,135000,98059304,696,696,696,696,0
20240318,134900,98059304,696,696,696,696,0
20240318,134800,98059304,696,696,696,696,0
20240318,134700,98059304,696,696,696,696,0
20240318,134600,98059304,696,695,696,695,4533
20240318,134500,94907638,695,695,695,695,50
20240318,134400,94872888,695,695,695,695,1162
20240318,134300,94065298,696,696,696,696,0
20240318,134200,94065298,696,696,696,696,0
20240318,134100,94065298,696,696,696,696,1
20240318,134000,94064602,695,695,695,695,0
20240318,133900,94064602,695,695,695,695,0
20240318,133800,94064602,695,695,695,695,1753
20240318,133700,92846267,695,695,695,695,0
20240318,133600,92846267,695,695,695,695,52
20240318,133500,92810127,694,694,694,694,2478
20240318,133400,91090395,694,694,695,694,537
20240318,133300,90717217,694,694,694,694,456
20240318,133200,90400753,694,694,694,694,1347
20240318,133100,89465935,694,694,694,694,333
20240318,133000,89234833,694,694,694,694,270
20240318,132900,89047453,694,694,694,694,164
20240318,132800,88933637,694,694,694,694,19
20240318,132700,88920451,694,695,695,694,331
20240318,132600,88690556,695,696,696,695,31
20240318,132500,88669010,696,696,696,696,2
20240318,132400,88667618,696,696,696,696,0
20240318,132300,88667618,696,696,696,696,100
20240318,132200,88598018,696,696,696,696,0
20240318,132100,88598018,696,696,696,696,0
20240318,132000,88598018,696,696,696,696,500
20240318,131900,88250018,696,696,696,696,425
20240318,131800,87954218,696,696,696,696,0
20240318,131700,87954218,696,696,696,696,1360
20240318,131600,87007658,696,696,696,696,500
20240318,131500,86659658,696,696,696,696,0
20240318,131400,86659658,696,696,696,696,110
20240318,131300,86583098,696,696,696,696,0
20240318,131200,86583098,696,696,696,696,1000
20240318,131100,85887098,696,696,696,696,41
20240318,131000,85858562,696,696,696,696,301
20240318,130900,85649066,696,696,696,696,500
20240318,130800,85301066,696,696,696,696,610
20240318,130700,84876506,695,694,695,694,2161
20240318,130600,83374775,693,693,694,693,941
20240318,130500,82721848,692,692,692,692,92
20240318,130400,82658184,692,692,692,692,1
20240318,130300,82657492,693,693,693,693,0
20240318,130200,82657492,693,693,693,693,0
20240318,130100,82657492,693,693,693,693,0
20240318,130000,82657492,693,693,693,693,25
20240318,125900,82640167,693,693,693,693,1
20240318,125800,82639474,693,693,693,693,0
20240318,125700,82639474,693,693,693,693,3
20240318,125600,82637395,693,693,693,693,0
20240318,125500,82637395,693,693,693,693,15
20240318,125400,82627000,691,692,692,691,1209
20240318,125300,81791280,692,692,692,692,0
20240318,125200,81791280,692,693,693,692,1371
20240318,125100,80842398,693,693,693,693,0
20240318,125000,80842398,693,693,693,693,0
20240318,124900,80842398,693,693,693,693,1000
20240318,124800,80149398,692,692,692,692,371
20240318,124700,79892666,692,692,692,692,0
20240318,124600,79892666,692,692,692,692,0
20240318,124500,79892666,692,692,692,692,0
20240318,124400,79892666,692,692,692,692,7
20240318,124300,79887822,692,692,692,692,0
20240318,124200,79887822,692,692,692,692,0
20240318,124100,79887822,692,692,692,692,0
20240318,124000,79887822,692,692,692,692,0
20240318,123900,79887822,692,692,692,692,0
20240318,123800,79887822,692,692,692,692,15
20240318,123700,79877442,693,693,693,693,0
20240318,123600,79877442,693,693,693,693,295
20240318,123500,79673007,692,693,693,692,226
20240318,123400,79516410,694,694,694,694,0
20240318,123300,79516410,694,694,694,694,20
20240318,123200,79502530,694,694,694,694,0
20240318,123100,79502530,694,694,694,694,0
20240318,123000,79502530,694,693,694,693,1774
20240318,122900,78271430,693,693,693,693,555
20240318,122800,77886815,693,693,693,693,1017
20240318,122700,77182034,692,692,692,692,5
20240318,122600,77178574,691,691,691,691,0
20240318,122500,77178574,691,691,691,691,0
20240318,122400,77178574,691,691,691,691,0
20240318,122300,77178574,691,691,691,691,1
20240318,122200,77177883,691,691,691,691,0
20240318,122100,77177883,691,691,691,691,0
20240318,122000,77177883,691,691,691,691,50
20240318,121900,77143333,690,690,690,690,0
20240318,121800,77143333,690,690,690,690,0
20240318,121700,77143333,690,690,690,690,0
20240318,121600,77143333,690,690,690,690,0
20240318,121500,77143333,690,691,691,690,1000
20240318,121400,76453211,690,690,690,690,0
20240318,121300,76453211,690,690,690,690,0
20240318,121200,76453211,690,690,690,690,0
20240318,121100,76453211,690,691,691,690,2088
20240318,121000,75012220,690,690,690,690,0
20240318,120900,75012220,690,690,690,690,0
20240318,120800,75012220,690,690,690,690,0
20240318,120700,75012220,690,690,690,690,0
20240318,120600,75012220,690,690,690,690,0
20240318,120500,75012220,690,690,690,690,0
20240318,120400,75012220,690,691,691,690,423
20240318,120300,74720089,693,693,693,693,1
20240318,120200,74719396,693,693,693,693,3
20240318,120100,74717317,693,693,693,693,0
20240318,120000,74717317,693,692,693,692,4983
20240318,115900,71265041,692,691,692,691,2673
20240318,115800,69417881,690,690,690,690,0
20240318,115700,69417881,690,690,690,690,100
20240318,115600,69348881,690,690,690,690,445
20240318,115500,69041831,690,690,690,690,0
20240318,115400,69041831,690,690,690,690,0
20240318,115300,69041831,690,690,690,690,1155
20240318,115200,68244881,691,691,691,691,0
20240318,115100,68244881,691,691,691,691,4
20240318,115000,68242117,691,691,691,691,10
20240318,114900,68235207,690,690,690,690,9448
20240318,114800,61716087,690,690,690,690,6
20240318,114700,61711947,689,689,689,689,0
20240318,114600,61711947,689,689,689,689,0
20240318,114500,61711947,689,689,689,689,125
20240318,114400,61625822,689,689,689,689,0
20240318,114300,61625822,689,689,689,689,10
20240318,114200,61618932,689,689,689,689,0
20240318,114100,61618932,689,689,689,689,0
20240318,114000,61618932,689,689,689,689,10
20240318,113900,61612042,689,689,689,689,14
20240318,113800,61602396,689,689,689,689,0
20240318,113700,61602396,689,689,689,689,1197
20240318,113600,60777663,689,689,689,689,0
20240318,113500,60777663,689,689,689,689,0
20240318,113400,60777663,689,689,689,689,0
20240318,113300,60777663,689,689,689,689,0
20240318,113200,60777663,689,689,689,689,0
20240318,113100,60777663,689,689,689,689,741
20240318,113000,60267114,690,690,690,690,1469
20240318,112900,59253504,690,690,690,690,1459
20240318,112800,58246794,688,688,688,688,200
20240318,112700,58109194,690,690,690,690,0
20240318,112600,58109194,690,690,690,690,255
20240318,112500,57933244,689,689,689,689,1012
20240318,112400,57235976,689,689,689,689,0
20240318,112300,57235976,689,689,689,689,0
20240318,112200,57235976,689,689,689,689,185
20240318,112100,57108511,690,690,690,690,500
20240318,112000,56763511,690,690,690,690,108
20240318,111900,56688991,690,690,690,690,0
20240318,111800,56688991,690,690,690,690,0
20240318,111700,56688991,690,690,690,690,0
20240318,111600,56688991,690,690,690,690,0
20240318,111500,56688991,690,690,690,690,50
20240318,111400,56654491,690,690,690,690,2
20240318,111300,56653111,690,690,690,690,8
20240318,111200,56647591,690,690,690,690,2
20240318,111100,56646211,689,689,689,689,164
20240318,111000,56533215,689,688,689,688,4125
20240318,110900,53691761,685,685,685,685,0
20240318,110800,53691761,685,685,685,685,0
20240318,110700,53691761,685,685,685,685,0
20240318,110600,53691761,685,685,685,685,0
20240318,110500,53691761,685,685,685,685,1
20240318,110400,53691076,685,688,688,685,1007
20240318,110300,53001108,688,687,688,687,48
20240318,110200,52968106,685,685,685,685,0
20240318,110100,52968106,685,685,685,685,0
20240318,110000,52968106,685,685,685,685,0
20240318,105900,52968106,685,685,685,685,0
20240318,105800,52968106,685,686,686,685,865
20240318,105700,52375334,686,686,686,686,5
20240318,105600,52371904,686,686,686,686,113
20240318,105500,52294386,686,686,686,686,22
20240318,105400,52279294,686,686,686,686,624
20240318,105300,51851230,687,687,687,687,0
20240318,105200,51851230,687,687,687,687,0
20240318,105100,51851230,687,687,687,687,5
20240318,105000,51847795,687,687,687,687,0
20240318,104900,51847795,687,687,687,687,0
20240318,104800,51847795,687,687,687,687,78
20240318,104700,51794209,687,687,687,687,22
20240318,104600,51779095,685,686,686,685,627
20240318,104500,51349575,688,688,688,688,0
20240318,104400,51349575,688,688,688,688,0
20240318,104300,51349575,688,688,688,688,0
20240318,104200,51349575,688,688,688,688,0
20240318,104100,51349575,688,688,688,688,2
20240318,104000,51348199,688,688,688,688,20
20240318,103900,51334439,686,686,686,686,0
20240318,103800,51334439,686,686,686,686,0
20240318,103700,51334439,686,686,686,686,0
20240318,103600,51334439,686,686,686,686,0
20240318,103500,51334439,686,686,686,686,0
20240318,103400,51334439,686,686,686,686,1452
20240318,103300,50338367,686,688,688,686,311
20240318,103200,50124421,688,688,688,688,0
20240318,103100,50124421,688,688,688,688,11
20240318,103000,50116853,687,687,687,687,0
20240318,102900,50116853,687,687,687,687,0
20240318,102800,50116853,687,687,687,687,0
20240318,102700,50116853,687,687,687,687,0
20240318,102600,50116853,687,687,687,687,0
20240318,102500,50116853,687,687,687,687,142
20240318,102400,50019299,687,688,688,686,280
20240318,102300,49826823,687,687,687,687,386
20240318,102200,49561641,686,686,686,686,0
20240318,102100,49561641,686,685,686,685,4146
20240318,102000,46721625,685,685,685,685,10068
20240318,101900,39825045,684,684,684,684,700
20240318,101800,39346245,684,684,684,684,0
20240318,101700,39346245,684,684,684,684,1
20240318,101600,39345561,684,684,684,684,0
20240318,101500,39345561,684,684,684,684,0
20240318,101400,39345561,684,684,684,684,0
20240318,101300,39345561,684,684,684,684,0
20240318,101200,39345561,684,684,684,684,1
20240318,101100,39344877,684,684,684,684,31
20240318,101000,39323673,685,685,685,685,18
20240318,100900,39311343,685,685,685,685,0
20240318,100800,39311343,685,685,685,685,0
20240318,100700,39311343,685,685,685,685,0
20240318,100600,39311343,685,685,685,685,100
20240318,100500,39242843,685,685,685,685,0
20240318,100400,39242843,685,686,686,685,204
20240318,100300,39102903,685,684,685,683,3204
20240318,100200,36908242,682,682,682,682,0
20240318,100100,36908242,682,682,682,682,0
20240318,100000,36908242,682,682,682,682,0
20240318,095900,36908242,682,683,684,682,14215
20240318,095800,27189172,682,682,682,682,0
20240318,095700,27189172,682,682,682,682,1305
20240318,095600,26299162,682,682,682,682,2
20240318,095500,26297798,682,682,682,682,5
20240318,095400,26294388,682,682,682,682,406
20240318,095300,26017496,682,682,682,682,0
20240318,095200,26017496,682,682,682,682,1
20240318,095100,26016814,681,683,683,681,1057
20240318,095000,25296725,683,683,683,683,2100
20240318,094900,23862425,683,684,684,683,164
20240318,094800,23750397,684,684,684,684,6
20240318,094700,23746293,683,684,684,683,56
20240318,094600,23707993,683,683,683,683,84
20240318,094500,23650621,683,684,684,683,2
20240318,094400,23649254,683,683,683,683,6
20240318,094300,23645156,682,683,683,682,24
20240318,094200,23628787,681,681,681,681,189
20240318,094100,23500078,683,683,683,683,24
20240318,094000,23483686,683,684,684,683,85
20240318,093900,23425630,683,684,684,683,502
20240318,093800,23082762,683,684,684,683,344
20240318,093700,22847766,684,683,684,683,826
20240318,093600,22283607,683,683,683,683,191
20240318,093500,22153154,680,680,680,680,0
20240318,093400,22153154,680,680,680,680,0
20240318,093300,22153154,680,680,680,680,0
20240318,093200,22153154,680,680,680,680,0
20240318,093100,22153154,680,680,680,680,1510
20240318,093000,21126354,680,680,680,680,201
20240318,092900,20989674,680,680,680,680,306
20240318,092800,20781594,680,680,680,680,12964
20240318,092700,11966074,679,679,679,679,10
20240318,092600,11959284,680,680,680,680,1
20240318,092500,11958604,680,680,680,680,5864
20240318,092400,7971084,679,679,679,679,6184
20240318,092300,3772148,680,679,680,679,1048
20240318,092200,3059536,679,680,682,679,737
20240318,092100,2558393,679,679,679,679,0
20240318,092000,2558393,679,679,679,679,0
20240318,091900,2558393,679,679,679,679,0
20240318,091800,2558393,679,682,682,679,1112
20240318,091700,1802968,683,682,683,682,50
20240318,091600,1768829,683,683,683,683,300
20240318,091500,1563929,680,680,680,680,0
20240318,091400,1563929,680,681,681,680,100
20240318,091300,1495923,681,681,681,681,10
20240318,091200,1489113,683,683,683,683,1
20240318,091100,1488430,684,684,684,684,0
20240318,091000,1488430,684,684,684,684,0
20240318,090900,1488430,684,684,684,684,0
20240318,090800,1488430,684,684,684,684,1
20240318,090700,1487746,680,680,680,679,835
20240318,090600,920667,679,679,679,679,1
20240318,090500,919988,679,679,679,679,4
20240318,090400,917272,679,679,679,679,0
20240318,090300,917272,679,679,679,679,0
20240318,090200,917272,679,683,684,679,156
20240318,090100,810655,683,683,683,683,152
20240318,090000,706839,679,679,679,679,1041