KissMeData/043710/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,192600,26827840,648,648,648,648,3259
20240318,192500,26827840,648,648,648,648,0
20240318,192400,26827840,648,648,648,648,0
20240318,192300,26827840,648,648,648,648,0
20240318,192200,26827840,648,648,648,648,0
20240318,192100,26827840,648,648,648,648,0
20240318,192000,26827840,648,648,648,648,0
20240318,191900,26827840,648,648,648,648,0
20240318,191800,26827840,648,648,648,648,0
20240318,191700,26827840,648,648,648,648,0
20240318,191600,26827840,648,648,648,648,0
20240318,191500,26827840,648,648,648,648,0
20240318,191400,26827840,648,648,648,648,0
20240318,191300,26827840,648,648,648,648,0
20240318,191200,26827840,648,648,648,648,0
20240318,191100,26827840,648,648,648,648,0
20240318,191000,26827840,648,648,648,648,0
20240318,190900,26827840,648,648,648,648,0
20240318,190800,26827840,648,648,648,648,0
20240318,190700,26827840,648,648,648,648,0
20240318,190600,26827840,648,648,648,648,0
20240318,190500,26827840,648,648,648,648,0
20240318,190400,26827840,648,648,648,648,0
20240318,190300,26827840,648,648,648,648,0
20240318,190200,26827840,648,648,648,648,0
20240318,190100,26827840,648,648,648,648,0
20240318,190000,26827840,648,648,648,648,0
20240318,185900,26827840,648,648,648,648,0
20240318,185800,26827840,648,648,648,648,0
20240318,185700,26827840,648,648,648,648,0
20240318,185600,26827840,648,648,648,648,3259
20240318,185500,26827840,648,648,648,648,0
20240318,185400,26827840,648,648,648,648,0
20240318,185300,26827840,648,648,648,648,0
20240318,185200,26827840,648,648,648,648,0
20240318,185100,26827840,648,648,648,648,0
20240318,185000,26827840,648,648,648,648,0
20240318,184900,26827840,648,648,648,648,0
20240318,184800,26827840,648,648,648,648,0
20240318,184700,26827840,648,648,648,648,0
20240318,184600,26827840,648,648,648,648,0
20240318,184500,26827840,648,648,648,648,0
20240318,184400,26827840,648,648,648,648,0
20240318,184300,26827840,648,648,648,648,0
20240318,184200,26827840,648,648,648,648,0
20240318,184100,26827840,648,648,648,648,0
20240318,184000,26827840,648,648,648,648,0
20240318,183900,26827840,648,648,648,648,0
20240318,183800,26827840,648,648,648,648,0
20240318,183700,26827840,648,648,648,648,0
20240318,183600,26827840,648,648,648,648,0
20240318,183500,26827840,648,648,648,648,0
20240318,183400,26827840,648,648,648,648,0
20240318,183300,26827840,648,648,648,648,0
20240318,183200,26827840,648,648,648,648,0
20240318,183100,26827840,648,648,648,648,0
20240318,183000,26827840,648,648,648,648,0
20240318,182900,26827840,648,648,648,648,0
20240318,182800,26827840,648,648,648,648,0
20240318,182700,26827840,648,648,648,648,0
20240318,182600,26827840,648,648,648,648,3259
20240318,182500,26827840,648,648,648,648,0
20240318,182400,26827840,648,648,648,648,0
20240318,182300,26827840,648,648,648,648,0
20240318,182200,26827840,648,648,648,648,0
20240318,182100,26827840,648,648,648,648,0
20240318,182000,26827840,648,648,648,648,0
20240318,181900,26827840,648,648,648,648,0
20240318,181800,26827840,648,648,648,648,0
20240318,181700,26827840,648,648,648,648,0
20240318,181600,26827840,648,648,648,648,0
20240318,181500,26827840,648,648,648,648,0
20240318,181400,26827840,648,648,648,648,0
20240318,181300,26827840,648,648,648,648,0
20240318,181200,26827840,648,648,648,648,0
20240318,181100,26827840,648,648,648,648,0
20240318,181000,26827840,648,648,648,648,0
20240318,180900,26827840,648,648,648,648,0
20240318,180800,26827840,648,648,648,648,0
20240318,180700,26827840,648,648,648,648,0
20240318,180600,26827840,648,648,648,648,0
20240318,180500,26827840,648,648,648,648,0
20240318,180400,26827840,648,648,648,648,0
20240318,180300,26827840,648,648,648,648,0
20240318,180200,26827840,648,648,648,648,0
20240318,180100,26827840,648,648,648,648,0
20240318,180000,26827840,648,648,648,648,0
20240318,175900,26827840,648,648,648,648,0
20240318,175800,26827840,648,648,648,648,0
20240318,175700,26827840,648,648,648,648,0
20240318,175600,26827840,648,648,648,648,3259
20240318,175500,26827840,648,648,648,648,0
20240318,175400,26827840,648,648,648,648,0
20240318,175300,26827840,648,648,648,648,0
20240318,175200,26827840,648,648,648,648,0
20240318,175100,26827840,648,648,648,648,0
20240318,175000,26827840,648,648,648,648,0
20240318,174900,26827840,648,648,648,648,0
20240318,174800,26827840,648,648,648,648,0
20240318,174700,26827840,648,648,648,648,0
20240318,174600,26827840,648,648,648,648,0
20240318,174500,26827840,648,648,648,648,0
20240318,174400,26827840,648,648,648,648,0
20240318,174300,26827840,648,648,648,648,0
20240318,174200,26827840,648,648,648,648,0
20240318,174100,26827840,648,648,648,648,0
20240318,174000,26827840,648,648,648,648,0
20240318,173900,26827840,648,648,648,648,0
20240318,173800,26827840,648,648,648,648,0
20240318,173700,26827840,648,648,648,648,0
20240318,173600,26827840,648,648,648,648,0
20240318,173500,26827840,648,648,648,648,0
20240318,173400,26827840,648,648,648,648,0
20240318,173300,26827840,648,648,648,648,0
20240318,173200,26827840,648,648,648,648,0
20240318,173100,26827840,648,648,648,648,0
20240318,173000,26827840,648,648,648,648,0
20240318,172900,26827840,648,648,648,648,0
20240318,172800,26827840,648,648,648,648,0
20240318,172700,26827840,648,648,648,648,0
20240318,172600,26827840,648,648,648,648,3259
20240318,172500,26827840,648,648,648,648,0
20240318,172400,26827840,648,648,648,648,0
20240318,172300,26827840,648,648,648,648,0
20240318,172200,26827840,648,648,648,648,0
20240318,172100,26827840,648,648,648,648,0
20240318,172000,26827840,648,648,648,648,0
20240318,171900,26827840,648,648,648,648,0
20240318,171800,26827840,648,648,648,648,0
20240318,171700,26827840,648,648,648,648,0
20240318,171600,26827840,648,648,648,648,0
20240318,171500,26827840,648,648,648,648,0
20240318,171400,26827840,648,648,648,648,0
20240318,171300,26827840,648,648,648,648,0
20240318,171200,26827840,648,648,648,648,0
20240318,171100,26827840,648,648,648,648,0
20240318,171000,26827840,648,648,648,648,0
20240318,170900,26827840,648,648,648,648,0
20240318,170800,26827840,648,648,648,648,0
20240318,170700,26827840,648,648,648,648,0
20240318,170600,26827840,648,648,648,648,0
20240318,170500,26827840,648,648,648,648,0
20240318,170400,26827840,648,648,648,648,0
20240318,170300,26827840,648,648,648,648,0
20240318,170200,26827840,648,648,648,648,0
20240318,170100,26827840,648,648,648,648,0
20240318,170000,26827840,648,648,648,648,0
20240318,165900,26827840,648,648,648,648,0
20240318,165800,26827840,648,648,648,648,0
20240318,165700,26827840,648,648,648,648,0
20240318,165600,26827840,648,648,648,648,3259
20240318,165500,26827840,648,648,648,648,0
20240318,165400,26827840,648,648,648,648,0
20240318,165300,26827840,648,648,648,648,0
20240318,165200,26827840,648,648,648,648,0
20240318,165100,26827840,648,648,648,648,0
20240318,165000,26827840,648,648,648,648,0
20240318,164900,26827840,648,648,648,648,0
20240318,164800,26827840,648,648,648,648,0
20240318,164700,26827840,648,648,648,648,0
20240318,164600,26827840,648,648,648,648,0
20240318,164500,26827840,648,648,648,648,0
20240318,164400,26827840,648,648,648,648,0
20240318,164300,26827840,648,648,648,648,0
20240318,164200,26827840,648,648,648,648,0
20240318,164100,26827840,648,648,648,648,0
20240318,164000,26827840,648,648,648,648,0
20240318,163900,26827840,648,648,648,648,0
20240318,163800,26827840,648,648,648,648,0
20240318,163700,26827840,648,648,648,648,0
20240318,163600,26827840,648,648,648,648,0
20240318,163500,26827840,648,648,648,648,0
20240318,163400,26827840,648,648,648,648,0
20240318,163300,26827840,648,648,648,648,0
20240318,163200,26827840,648,648,648,648,0
20240318,163100,26827840,648,648,648,648,0
20240318,163000,26827840,648,648,648,648,0
20240318,162900,26827840,648,648,648,648,0
20240318,162800,26827840,648,648,648,648,0
20240318,162700,26827840,648,648,648,648,0
20240318,162600,26827840,648,648,648,648,3259
20240318,162500,26827840,648,648,648,648,0
20240318,162400,26827840,648,648,648,648,0
20240318,162300,26827840,648,648,648,648,0
20240318,162200,26827840,648,648,648,648,0
20240318,162100,26827840,648,648,648,648,0
20240318,162000,26827840,648,648,648,648,0
20240318,161900,26827840,648,648,648,648,0
20240318,161800,26827840,648,648,648,648,0
20240318,161700,26827840,648,648,648,648,0
20240318,161600,26827840,648,648,648,648,0
20240318,161500,26827840,648,648,648,648,0
20240318,161400,26827840,648,648,648,648,0
20240318,161300,26827840,648,648,648,648,0
20240318,161200,26827840,648,648,648,648,0
20240318,161100,26827840,648,648,648,648,0
20240318,161000,26827840,648,648,648,648,0
20240318,160900,26827840,648,648,648,648,0
20240318,160800,26827840,648,648,648,648,0
20240318,160700,26827840,648,648,648,648,0
20240318,160600,26827840,648,648,648,648,0
20240318,160500,26827840,648,648,648,648,0
20240318,160400,26827840,648,648,648,648,0
20240318,160300,26827840,648,648,648,648,0
20240318,160200,26827840,648,648,648,648,0
20240318,160100,26827840,648,648,648,648,0
20240318,160000,26827840,648,648,648,648,0
20240318,155900,26827840,648,648,648,648,0
20240318,155800,26827840,648,648,648,648,0
20240318,155700,26827840,648,648,648,648,0
20240318,155600,26827840,648,648,648,648,3259
20240318,155500,26827840,648,648,648,648,0
20240318,155400,26827840,648,648,648,648,0
20240318,155300,26827840,648,648,648,648,0
20240318,155200,26827840,648,648,648,648,0
20240318,155100,26827840,648,648,648,648,0
20240318,155000,26827840,648,648,648,648,0
20240318,154900,26827840,648,648,648,648,0
20240318,154800,26827840,648,648,648,648,0
20240318,154700,26827840,648,648,648,648,0
20240318,154600,26827840,648,648,648,648,0
20240318,154500,26827840,648,648,648,648,0
20240318,154400,26827840,648,648,648,648,0
20240318,154300,26827840,648,648,648,648,0
20240318,154200,26827840,648,648,648,648,0
20240318,154100,26827840,648,648,648,648,0
20240318,154000,26827840,648,648,648,648,0
20240318,153900,26827840,648,648,648,648,0
20240318,153800,26827840,648,648,648,648,0
20240318,153700,26827840,648,648,648,648,0
20240318,153600,26827840,648,648,648,648,0
20240318,153500,26827840,648,648,648,648,0
20240318,153400,26827840,648,648,648,648,0
20240318,153300,26827840,648,648,648,648,0
20240318,153200,26827840,648,648,648,648,0
20240318,153100,26827840,648,648,648,648,0
20240318,153000,26827840,648,648,648,648,3259
20240318,152900,24716008,650,650,650,650,0
20240318,152800,24716008,650,650,650,650,0
20240318,152700,24716008,650,650,650,650,0
20240318,152600,24716008,650,650,650,650,0
20240318,152500,24716008,650,650,650,650,0
20240318,152400,24716008,650,650,650,650,0
20240318,152300,24716008,650,650,650,650,0
20240318,152200,24716008,650,650,650,650,0
20240318,152100,24716008,650,650,650,650,0
20240318,152000,24716008,650,650,650,650,0
20240318,151900,24716008,650,649,650,649,7
20240318,151800,24711463,649,649,649,649,15
20240318,151700,24701728,649,649,649,649,14
20240318,151600,24692642,649,649,649,649,275
20240318,151500,24514167,649,649,649,649,15
20240318,151400,24504432,649,650,650,649,315
20240318,151300,24299697,649,649,649,649,0
20240318,151200,24299697,649,649,649,649,4
20240318,151100,24297101,649,649,649,649,4
20240318,151000,24294505,649,649,649,649,4
20240318,150900,24291909,650,650,650,650,423
20240318,150800,24016959,650,650,650,650,0
20240318,150700,24016959,650,650,650,650,777
20240318,150600,23511909,650,650,650,650,0
20240318,150500,23511909,650,650,650,650,10
20240318,150400,23505409,649,649,649,649,0
20240318,150300,23505409,649,649,649,649,0
20240318,150200,23505409,649,649,649,649,0
20240318,150100,23505409,649,649,649,649,0
20240318,150000,23505409,649,649,649,649,0
20240318,145900,23505409,649,649,649,649,0
20240318,145800,23505409,649,649,649,649,4
20240318,145700,23502813,649,649,649,649,4
20240318,145600,23500217,649,649,649,649,4
20240318,145500,23497621,648,650,650,648,1277
20240318,145400,22669021,650,650,650,650,0
20240318,145300,22669021,650,650,650,650,100
20240318,145200,22604021,650,650,650,650,3000
20240318,145100,20654021,651,650,651,650,901
20240318,145000,20068370,650,650,650,650,887
20240318,144900,19491820,649,649,650,649,15
20240318,144800,19482075,650,650,650,649,904
20240318,144700,18894476,650,650,650,650,1953
20240318,144600,17625026,650,649,650,649,778
20240318,144500,17119327,649,649,649,649,0
20240318,144400,17119327,649,649,649,649,3
20240318,144300,17117380,649,649,649,649,27
20240318,144200,17099857,649,649,649,649,0
20240318,144100,17099857,649,649,649,649,0
20240318,144000,17099857,649,649,649,649,0
20240318,143900,17099857,649,649,649,649,0
20240318,143800,17099857,649,649,649,649,100
20240318,143700,17034957,648,649,649,648,83
20240318,143600,16981092,649,649,649,649,17
20240318,143500,16970059,649,649,649,649,223
20240318,143400,16825332,649,649,649,649,167
20240318,143300,16716949,649,649,649,649,0
20240318,143200,16716949,649,649,649,649,3
20240318,143100,16715002,649,649,649,649,3
20240318,143000,16713055,649,649,649,649,3
20240318,142900,16711108,649,650,650,649,152
20240318,142800,16612311,650,650,650,650,151
20240318,142700,16514161,648,648,648,648,0
20240318,142600,16514161,648,648,648,648,0
20240318,142500,16514161,648,648,648,648,0
20240318,142400,16514161,648,648,648,648,0
20240318,142300,16514161,648,648,648,648,0
20240318,142200,16514161,648,649,649,648,1000
20240318,142100,15865458,650,650,650,650,0
20240318,142000,15865458,650,650,650,650,0
20240318,141900,15865458,650,650,650,650,0
20240318,141800,15865458,650,650,650,650,0
20240318,141700,15865458,650,650,650,650,0
20240318,141600,15865458,650,650,650,650,18
20240318,141500,15853758,650,650,650,650,47
20240318,141400,15823208,650,650,650,650,3
20240318,141300,15821258,651,651,651,651,0
20240318,141200,15821258,651,651,651,651,147
20240318,141100,15725561,651,651,651,651,0
20240318,141000,15725561,651,651,651,651,0
20240318,140900,15725561,651,651,651,651,0
20240318,140800,15725561,651,651,651,651,0
20240318,140700,15725561,651,651,651,651,0
20240318,140600,15725561,651,651,651,651,300
20240318,140500,15530261,651,650,651,649,786
20240318,140400,15019950,651,651,651,651,1
20240318,140300,15019299,651,651,651,651,240
20240318,140200,14863059,650,650,650,650,39
20240318,140100,14837709,650,650,650,650,0
20240318,140000,14837709,650,650,650,650,0
20240318,135900,14837709,650,650,650,650,61
20240318,135800,14798059,651,651,651,651,0
20240318,135700,14798059,651,651,651,651,0
20240318,135600,14798059,651,651,651,651,0
20240318,135500,14798059,651,652,652,651,25
20240318,135400,14781761,651,651,651,651,0
20240318,135300,14781761,651,651,651,651,0
20240318,135200,14781761,651,651,651,651,0
20240318,135100,14781761,651,651,651,651,0
20240318,135000,14781761,651,651,651,651,0
20240318,134900,14781761,651,651,651,651,0
20240318,134800,14781761,651,651,651,651,0
20240318,134700,14781761,651,651,651,651,0
20240318,134600,14781761,651,651,651,651,0
20240318,134500,14781761,651,651,651,651,0
20240318,134400,14781761,651,651,651,651,0
20240318,134300,14781761,651,651,651,651,0
20240318,134200,14781761,651,651,651,651,0
20240318,134100,14781761,651,651,651,651,0
20240318,134000,14781761,651,651,651,651,0
20240318,133900,14781761,651,651,651,651,0
20240318,133800,14781761,651,651,651,651,0
20240318,133700,14781761,651,651,651,651,0
20240318,133600,14781761,651,651,651,651,0
20240318,133500,14781761,651,651,651,651,216
20240318,133400,14641145,655,655,655,655,0
20240318,133300,14641145,655,655,655,655,0
20240318,133200,14641145,655,655,655,655,2
20240318,133100,14639835,655,654,655,654,682
20240318,133000,14193806,651,651,651,651,0
20240318,132900,14193806,651,651,651,651,0
20240318,132800,14193806,651,651,651,651,0
20240318,132700,14193806,651,651,651,651,0
20240318,132600,14193806,651,651,651,651,0
20240318,132500,14193806,651,651,651,651,0
20240318,132400,14193806,651,651,651,651,0
20240318,132300,14193806,651,651,651,651,0
20240318,132200,14193806,651,651,651,651,0
20240318,132100,14193806,651,651,651,651,0
20240318,132000,14193806,651,651,651,651,0
20240318,131900,14193806,651,651,651,651,0
20240318,131800,14193806,651,651,651,651,0
20240318,131700,14193806,651,651,651,651,0
20240318,131600,14193806,651,651,651,651,0
20240318,131500,14193806,651,651,651,651,216
20240318,131400,14053190,651,651,651,651,0
20240318,131300,14053190,651,651,651,651,0
20240318,131200,14053190,651,651,651,651,0
20240318,131100,14053190,651,651,651,651,0
20240318,131000,14053190,651,651,651,651,0
20240318,130900,14053190,651,651,651,651,0
20240318,130800,14053190,651,651,651,651,0
20240318,130700,14053190,651,651,651,651,0
20240318,130600,14053190,651,651,651,651,0
20240318,130500,14053190,651,651,651,651,0
20240318,130400,14053190,651,651,651,651,0
20240318,130300,14053190,651,651,651,651,0
20240318,130200,14053190,651,651,651,651,0
20240318,130100,14053190,651,651,651,651,0
20240318,130000,14053190,651,651,651,651,0
20240318,125900,14053190,651,651,651,651,0
20240318,125800,14053190,651,651,651,651,0
20240318,125700,14053190,651,651,651,651,0
20240318,125600,14053190,651,651,651,651,0
20240318,125500,14053190,651,651,651,651,216
20240318,125400,13912574,654,654,654,654,0
20240318,125300,13912574,654,654,654,654,0
20240318,125200,13912574,654,654,654,654,0
20240318,125100,13912574,654,654,654,654,0
20240318,125000,13912574,654,654,654,654,0
20240318,124900,13912574,654,654,654,654,0
20240318,124800,13912574,654,654,654,654,0
20240318,124700,13912574,654,654,654,654,0
20240318,124600,13912574,654,654,654,654,2
20240318,124500,13911266,650,650,650,650,0
20240318,124400,13911266,650,650,650,650,0
20240318,124300,13911266,650,650,650,650,0
20240318,124200,13911266,650,650,650,650,0
20240318,124100,13911266,650,650,650,650,0
20240318,124000,13911266,650,650,650,650,0
20240318,123900,13911266,650,650,650,650,0
20240318,123800,13911266,650,650,650,650,0
20240318,123700,13911266,650,650,650,650,0
20240318,123600,13911266,650,650,650,650,0
20240318,123500,13911266,650,650,650,650,216
20240318,123400,13770866,650,650,650,650,0
20240318,123300,13770866,650,650,650,650,0
20240318,123200,13770866,650,650,650,650,0
20240318,123100,13770866,650,650,650,650,0
20240318,123000,13770866,650,650,650,650,0
20240318,122900,13770866,650,650,650,650,0
20240318,122800,13770866,650,650,650,650,0
20240318,122700,13770866,650,650,650,650,0
20240318,122600,13770866,650,650,650,650,0
20240318,122500,13770866,650,650,650,650,0
20240318,122400,13770866,650,650,650,650,0
20240318,122300,13770866,650,650,650,650,0
20240318,122200,13770866,650,650,650,650,0
20240318,122100,13770866,650,650,650,650,2924
20240318,122000,11870266,650,650,650,650,0
20240318,121900,11870266,650,650,650,650,0
20240318,121800,11870266,650,650,650,650,10
20240318,121700,11863766,648,648,648,648,0
20240318,121600,11863766,648,648,648,648,0
20240318,121500,11863766,648,648,648,648,216
20240318,121400,11723798,650,650,650,650,0
20240318,121300,11723798,650,650,650,650,0
20240318,121200,11723798,650,650,650,650,0
20240318,121100,11723798,650,650,650,650,62
20240318,121000,11683498,650,650,650,650,0
20240318,120900,11683498,650,650,650,650,0
20240318,120800,11683498,650,650,650,650,7
20240318,120700,11678948,648,648,648,648,0
20240318,120600,11678948,648,648,648,648,0
20240318,120500,11678948,648,648,648,648,30
20240318,120400,11659508,648,648,648,648,0
20240318,120300,11659508,648,648,648,648,0
20240318,120200,11659508,648,648,648,648,15
20240318,120100,11649788,648,648,648,648,0
20240318,120000,11649788,648,648,648,648,0
20240318,115900,11649788,648,648,648,648,24
20240318,115800,11634236,648,649,649,648,7
20240318,115700,11629694,649,649,649,649,1
20240318,115600,11629045,650,650,650,650,287
20240318,115500,11442495,650,649,650,649,501
20240318,115400,11117061,650,650,650,650,10
20240318,115300,11110561,650,650,650,650,964
20240318,115200,10483961,650,650,650,650,95
20240318,115100,10422211,650,650,650,650,50
20240318,115000,10389711,650,650,650,650,0
20240318,114900,10389711,650,650,650,650,10
20240318,114800,10383211,650,650,650,650,196
20240318,114700,10255811,650,654,654,650,5291
20240318,114600,6812559,656,656,656,656,76
20240318,114500,6762703,656,656,656,656,446
20240318,114400,6470127,656,656,656,656,0
20240318,114300,6470127,656,656,656,656,0
20240318,114200,6470127,656,656,656,656,0
20240318,114100,6470127,656,656,656,656,0
20240318,114000,6470127,656,656,656,656,0
20240318,113900,6470127,656,656,656,656,0
20240318,113800,6470127,656,656,656,656,11
20240318,113700,6462911,656,656,656,656,0
20240318,113600,6462911,656,656,656,656,319
20240318,113500,6253647,656,656,656,656,224
20240318,113400,6106703,658,658,658,658,0
20240318,113300,6106703,658,658,658,658,0
20240318,113200,6106703,658,658,658,658,0
20240318,113100,6106703,658,658,658,658,0
20240318,113000,6106703,658,658,658,658,0
20240318,112900,6106703,658,658,658,658,0
20240318,112800,6106703,658,658,658,658,0
20240318,112700,6106703,658,658,658,658,0
20240318,112600,6106703,658,658,658,658,3
20240318,112500,6104729,656,656,656,656,0
20240318,112400,6104729,656,656,656,656,0
20240318,112300,6104729,656,656,656,656,0
20240318,112200,6104729,656,656,656,656,0
20240318,112100,6104729,656,656,656,656,0
20240318,112000,6104729,656,656,656,656,0
20240318,111900,6104729,656,656,656,656,0
20240318,111800,6104729,656,656,656,656,0
20240318,111700,6104729,656,656,656,656,0
20240318,111600,6104729,656,656,656,656,0
20240318,111500,6104729,656,653,656,653,330
20240318,111400,5888897,653,653,653,653,0
20240318,111300,5888897,653,653,653,653,0
20240318,111200,5888897,653,653,653,653,0
20240318,111100,5888897,653,653,653,653,0
20240318,111000,5888897,653,653,653,653,10
20240318,110900,5882367,659,659,659,659,0
20240318,110800,5882367,659,659,659,659,0
20240318,110700,5882367,659,659,659,659,0
20240318,110600,5882367,659,659,659,659,0
20240318,110500,5882367,659,659,659,659,0
20240318,110400,5882367,659,659,659,659,0
20240318,110300,5882367,659,659,659,659,0
20240318,110200,5882367,659,659,659,659,0
20240318,110100,5882367,659,659,659,659,0
20240318,110000,5882367,659,659,659,659,0
20240318,105900,5882367,659,659,659,659,0
20240318,105800,5882367,659,659,659,659,0
20240318,105700,5882367,659,659,659,659,0
20240318,105600,5882367,659,659,659,659,0
20240318,105500,5882367,659,653,659,653,218
20240318,105400,5740007,652,652,652,652,0
20240318,105300,5740007,652,652,652,652,0
20240318,105200,5740007,652,652,652,652,0
20240318,105100,5740007,652,660,660,652,2000
20240318,105000,4429017,660,660,660,660,0
20240318,104900,4429017,660,660,660,660,2
20240318,104800,4427697,660,660,660,660,0
20240318,104700,4427697,660,660,660,660,0
20240318,104600,4427697,660,660,660,660,2
20240318,104500,4426377,660,660,660,660,3
20240318,104400,4424397,661,660,661,660,7
20240318,104300,4419773,660,661,661,660,37
20240318,104200,4395319,660,660,660,660,2
20240318,104100,4393999,661,661,661,661,11
20240318,104000,4386728,660,660,660,660,2
20240318,103900,4385408,660,660,660,660,0
20240318,103800,4385408,660,660,660,660,0
20240318,103700,4385408,660,660,660,660,0
20240318,103600,4385408,660,660,660,660,0
20240318,103500,4385408,660,661,661,660,4
20240318,103400,4382767,661,661,661,661,0
20240318,103300,4382767,661,661,661,661,0
20240318,103200,4382767,661,661,661,661,0
20240318,103100,4382767,661,661,661,661,34
20240318,103000,4360293,661,663,663,661,1801
20240318,102900,3168007,663,663,663,663,2
20240318,102800,3166681,663,663,663,663,0
20240318,102700,3166681,663,663,663,663,0
20240318,102600,3166681,663,663,663,663,1
20240318,102500,3166018,663,663,663,663,8
20240318,102400,3160714,662,662,662,662,0
20240318,102300,3160714,662,662,662,662,0
20240318,102200,3160714,662,662,662,662,0
20240318,102100,3160714,662,662,662,662,0
20240318,102000,3160714,662,662,662,662,0
20240318,101900,3160714,662,662,662,662,0
20240318,101800,3160714,662,662,662,662,0
20240318,101700,3160714,662,662,662,662,8
20240318,101600,3155418,662,662,662,662,8
20240318,101500,3150122,662,662,662,662,227
20240318,101400,2999848,664,664,664,664,0
20240318,101300,2999848,664,664,664,664,0
20240318,101200,2999848,664,664,664,664,0
20240318,101100,2999848,664,664,664,664,0
20240318,101000,2999848,664,664,664,664,0
20240318,100900,2999848,664,664,664,664,0
20240318,100800,2999848,664,664,664,664,0
20240318,100700,2999848,664,664,664,664,0
20240318,100600,2999848,664,664,664,664,0
20240318,100500,2999848,664,664,664,664,0
20240318,100400,2999848,664,664,664,664,0
20240318,100300,2999848,664,664,664,664,2
20240318,100200,2998520,663,663,663,663,0
20240318,100100,2998520,663,663,663,663,0
20240318,100000,2998520,663,663,663,663,0
20240318,095900,2998520,663,663,663,663,0
20240318,095800,2998520,663,663,663,663,0
20240318,095700,2998520,663,662,663,662,11
20240318,095600,2991235,662,662,662,662,8
20240318,095500,2985939,662,662,662,662,225
20240318,095400,2836989,662,662,662,662,0
20240318,095300,2836989,662,662,662,662,0
20240318,095200,2836989,662,662,662,662,0
20240318,095100,2836989,662,662,662,662,6
20240318,095000,2833017,662,662,662,662,6
20240318,094900,2829045,662,664,664,662,178
20240318,094800,2710859,664,664,664,664,0
20240318,094700,2710859,664,664,664,664,2
20240318,094600,2709531,665,665,665,665,0
20240318,094500,2709531,665,665,665,665,153
20240318,094400,2607786,664,664,664,664,0
20240318,094300,2607786,664,664,664,664,3
20240318,094200,2605794,664,664,664,664,0
20240318,094100,2605794,664,664,664,664,0
20240318,094000,2605794,664,664,664,664,2
20240318,093900,2604466,664,664,664,664,0
20240318,093800,2604466,664,664,664,664,0
20240318,093700,2604466,664,664,664,664,5
20240318,093600,2601146,665,665,665,665,0
20240318,093500,2601146,665,662,665,662,242
20240318,093400,2440925,663,663,663,662,17
20240318,093300,2429659,663,663,663,663,151
20240318,093200,2329546,662,662,662,662,0
20240318,093100,2329546,662,662,662,662,0
20240318,093000,2329546,662,662,662,662,0
20240318,092900,2329546,662,662,662,662,13
20240318,092800,2320940,662,662,662,662,13
20240318,092700,2312334,662,662,662,662,0
20240318,092600,2312334,662,662,662,662,0
20240318,092500,2312334,662,662,662,662,0
20240318,092400,2312334,662,662,662,662,10
20240318,092300,2305714,659,659,659,659,0
20240318,092200,2305714,659,659,659,659,0
20240318,092100,2305714,659,659,659,659,1
20240318,092000,2305055,659,659,659,659,0
20240318,091900,2305055,659,659,659,659,0
20240318,091800,2305055,659,659,659,659,0
20240318,091700,2305055,659,658,659,658,6
20240318,091600,2301102,655,655,655,655,0
20240318,091500,2301102,655,655,655,655,217
20240318,091400,2158967,659,659,659,659,0
20240318,091300,2158967,659,659,659,659,30
20240318,091200,2139197,656,662,663,655,845
20240318,091100,1584547,664,664,664,664,0
20240318,091000,1584547,664,664,664,664,0
20240318,090900,1584547,664,664,664,664,0
20240318,090800,1584547,664,664,664,664,1
20240318,090700,1583883,662,662,662,662,0
20240318,090600,1583883,662,662,662,662,13
20240318,090500,1575277,662,662,662,662,0
20240318,090400,1575277,662,662,662,662,0
20240318,090300,1575277,662,662,662,662,4
20240318,090200,1572629,662,662,662,662,0
20240318,090100,1572629,662,662,662,662,0
20240318,090000,1572629,662,663,663,662,2372