KissMeData/065060/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,194100,46563570,440,440,440,440,2300
20240318,194000,46563570,440,440,440,440,0
20240318,193900,46563570,440,440,440,440,0
20240318,193800,46563570,440,440,440,440,0
20240318,193700,46563570,440,440,440,440,0
20240318,193600,46563570,440,440,440,440,0
20240318,193500,46563570,440,440,440,440,0
20240318,193400,46563570,440,440,440,440,0
20240318,193300,46563570,440,440,440,440,0
20240318,193200,46563570,440,440,440,440,0
20240318,193100,46563570,440,440,440,440,0
20240318,193000,46563570,440,440,440,440,0
20240318,192900,46563570,440,440,440,440,0
20240318,192800,46563570,440,440,440,440,0
20240318,192700,46563570,440,440,440,440,0
20240318,192600,46563570,440,440,440,440,0
20240318,192500,46563570,440,440,440,440,0
20240318,192400,46563570,440,440,440,440,0
20240318,192300,46563570,440,440,440,440,0
20240318,192200,46563570,440,440,440,440,0
20240318,192100,46563570,440,440,440,440,0
20240318,192000,46563570,440,440,440,440,0
20240318,191900,46563570,440,440,440,440,0
20240318,191800,46563570,440,440,440,440,0
20240318,191700,46563570,440,440,440,440,0
20240318,191600,46563570,440,440,440,440,0
20240318,191500,46563570,440,440,440,440,0
20240318,191400,46563570,440,440,440,440,0
20240318,191300,46563570,440,440,440,440,0
20240318,191200,46563570,440,440,440,440,0
20240318,191100,46563570,440,440,440,440,2300
20240318,191000,46563570,440,440,440,440,0
20240318,190900,46563570,440,440,440,440,0
20240318,190800,46563570,440,440,440,440,0
20240318,190700,46563570,440,440,440,440,0
20240318,190600,46563570,440,440,440,440,0
20240318,190500,46563570,440,440,440,440,0
20240318,190400,46563570,440,440,440,440,0
20240318,190300,46563570,440,440,440,440,0
20240318,190200,46563570,440,440,440,440,0
20240318,190100,46563570,440,440,440,440,0
20240318,190000,46563570,440,440,440,440,0
20240318,185900,46563570,440,440,440,440,0
20240318,185800,46563570,440,440,440,440,0
20240318,185700,46563570,440,440,440,440,0
20240318,185600,46563570,440,440,440,440,0
20240318,185500,46563570,440,440,440,440,0
20240318,185400,46563570,440,440,440,440,0
20240318,185300,46563570,440,440,440,440,0
20240318,185200,46563570,440,440,440,440,0
20240318,185100,46563570,440,440,440,440,0
20240318,185000,46563570,440,440,440,440,0
20240318,184900,46563570,440,440,440,440,0
20240318,184800,46563570,440,440,440,440,0
20240318,184700,46563570,440,440,440,440,0
20240318,184600,46563570,440,440,440,440,0
20240318,184500,46563570,440,440,440,440,0
20240318,184400,46563570,440,440,440,440,0
20240318,184300,46563570,440,440,440,440,0
20240318,184200,46563570,440,440,440,440,0
20240318,184100,46563570,440,440,440,440,2300
20240318,184000,46563570,440,440,440,440,0
20240318,183900,46563570,440,440,440,440,0
20240318,183800,46563570,440,440,440,440,0
20240318,183700,46563570,440,440,440,440,0
20240318,183600,46563570,440,440,440,440,0
20240318,183500,46563570,440,440,440,440,0
20240318,183400,46563570,440,440,440,440,0
20240318,183300,46563570,440,440,440,440,0
20240318,183200,46563570,440,440,440,440,0
20240318,183100,46563570,440,440,440,440,0
20240318,183000,46563570,440,440,440,440,0
20240318,182900,46563570,440,440,440,440,0
20240318,182800,46563570,440,440,440,440,0
20240318,182700,46563570,440,440,440,440,0
20240318,182600,46563570,440,440,440,440,0
20240318,182500,46563570,440,440,440,440,0
20240318,182400,46563570,440,440,440,440,0
20240318,182300,46563570,440,440,440,440,0
20240318,182200,46563570,440,440,440,440,0
20240318,182100,46563570,440,440,440,440,0
20240318,182000,46563570,440,440,440,440,0
20240318,181900,46563570,440,440,440,440,0
20240318,181800,46563570,440,440,440,440,0
20240318,181700,46563570,440,440,440,440,0
20240318,181600,46563570,440,440,440,440,0
20240318,181500,46563570,440,440,440,440,0
20240318,181400,46563570,440,440,440,440,0
20240318,181300,46563570,440,440,440,440,0
20240318,181200,46563570,440,440,440,440,0
20240318,181100,46563570,440,440,440,440,2300
20240318,181000,46563570,440,440,440,440,0
20240318,180900,46563570,440,440,440,440,0
20240318,180800,46563570,440,440,440,440,0
20240318,180700,46563570,440,440,440,440,0
20240318,180600,46563570,440,440,440,440,0
20240318,180500,46563570,440,440,440,440,0
20240318,180400,46563570,440,440,440,440,0
20240318,180300,46563570,440,440,440,440,0
20240318,180200,46563570,440,440,440,440,0
20240318,180100,46563570,440,440,440,440,0
20240318,180000,46563570,440,440,440,440,0
20240318,175900,46563570,440,440,440,440,0
20240318,175800,46563570,440,440,440,440,0
20240318,175700,46563570,440,440,440,440,0
20240318,175600,46563570,440,440,440,440,0
20240318,175500,46563570,440,440,440,440,0
20240318,175400,46563570,440,440,440,440,0
20240318,175300,46563570,440,440,440,440,0
20240318,175200,46563570,440,440,440,440,0
20240318,175100,46563570,440,440,440,440,0
20240318,175000,46563570,440,440,440,440,0
20240318,174900,46563570,440,440,440,440,0
20240318,174800,46563570,440,440,440,440,0
20240318,174700,46563570,440,440,440,440,0
20240318,174600,46563570,440,440,440,440,0
20240318,174500,46563570,440,440,440,440,0
20240318,174400,46563570,440,440,440,440,0
20240318,174300,46563570,440,440,440,440,0
20240318,174200,46563570,440,440,440,440,0
20240318,174100,46563570,440,440,440,440,2300
20240318,174000,46563570,440,440,440,440,0
20240318,173900,46563570,440,440,440,440,0
20240318,173800,46563570,440,440,440,440,0
20240318,173700,46563570,440,440,440,440,0
20240318,173600,46563570,440,440,440,440,0
20240318,173500,46563570,440,440,440,440,0
20240318,173400,46563570,440,440,440,440,0
20240318,173300,46563570,440,440,440,440,0
20240318,173200,46563570,440,440,440,440,0
20240318,173100,46563570,440,440,440,440,0
20240318,173000,46563570,440,440,440,440,0
20240318,172900,46563570,440,440,440,440,0
20240318,172800,46563570,440,440,440,440,0
20240318,172700,46563570,440,440,440,440,0
20240318,172600,46563570,440,440,440,440,0
20240318,172500,46563570,440,440,440,440,0
20240318,172400,46563570,440,440,440,440,0
20240318,172300,46563570,440,440,440,440,0
20240318,172200,46563570,440,440,440,440,0
20240318,172100,46563570,440,440,440,440,0
20240318,172000,46563570,440,440,440,440,0
20240318,171900,46563570,440,440,440,440,0
20240318,171800,46563570,440,440,440,440,0
20240318,171700,46563570,440,440,440,440,0
20240318,171600,46563570,440,440,440,440,0
20240318,171500,46563570,440,440,440,440,0
20240318,171400,46563570,440,440,440,440,0
20240318,171300,46563570,440,440,440,440,0
20240318,171200,46563570,440,440,440,440,0
20240318,171100,46563570,440,440,440,440,2300
20240318,171000,46563570,440,440,440,440,0
20240318,170900,46563570,440,440,440,440,0
20240318,170800,46563570,440,440,440,440,0
20240318,170700,46563570,440,440,440,440,0
20240318,170600,46563570,440,440,440,440,0
20240318,170500,46563570,440,440,440,440,0
20240318,170400,46563570,440,440,440,440,0
20240318,170300,46563570,440,440,440,440,0
20240318,170200,46563570,440,440,440,440,0
20240318,170100,46563570,440,440,440,440,0
20240318,170000,46563570,440,440,440,440,0
20240318,165900,46563570,440,440,440,440,0
20240318,165800,46563570,440,440,440,440,0
20240318,165700,46563570,440,440,440,440,0
20240318,165600,46563570,440,440,440,440,0
20240318,165500,46563570,440,440,440,440,0
20240318,165400,46563570,440,440,440,440,0
20240318,165300,46563570,440,440,440,440,0
20240318,165200,46563570,440,440,440,440,0
20240318,165100,46563570,440,440,440,440,0
20240318,165000,46563570,440,440,440,440,0
20240318,164900,46563570,440,440,440,440,0
20240318,164800,46563570,440,440,440,440,0
20240318,164700,46563570,440,440,440,440,0
20240318,164600,46563570,440,440,440,440,0
20240318,164500,46563570,440,440,440,440,0
20240318,164400,46563570,440,440,440,440,0
20240318,164300,46563570,440,440,440,440,0
20240318,164200,46563570,440,440,440,440,0
20240318,164100,46563570,440,440,440,440,2300
20240318,164000,46563570,440,440,440,440,0
20240318,163900,46563570,440,440,440,440,0
20240318,163800,46563570,440,440,440,440,0
20240318,163700,46563570,440,440,440,440,0
20240318,163600,46563570,440,440,440,440,0
20240318,163500,46563570,440,440,440,440,0
20240318,163400,46563570,440,440,440,440,0
20240318,163300,46563570,440,440,440,440,0
20240318,163200,46563570,440,440,440,440,0
20240318,163100,46563570,440,440,440,440,0
20240318,163000,46563570,440,440,440,440,0
20240318,162900,46563570,440,440,440,440,0
20240318,162800,46563570,440,440,440,440,0
20240318,162700,46563570,440,440,440,440,0
20240318,162600,46563570,440,440,440,440,0
20240318,162500,46563570,440,440,440,440,0
20240318,162400,46563570,440,440,440,440,0
20240318,162300,46563570,440,440,440,440,0
20240318,162200,46563570,440,440,440,440,0
20240318,162100,46563570,440,440,440,440,0
20240318,162000,46563570,440,440,440,440,0
20240318,161900,46563570,440,440,440,440,0
20240318,161800,46563570,440,440,440,440,0
20240318,161700,46563570,440,440,440,440,0
20240318,161600,46563570,440,440,440,440,0
20240318,161500,46563570,440,440,440,440,0
20240318,161400,46563570,440,440,440,440,0
20240318,161300,46563570,440,440,440,440,0
20240318,161200,46563570,440,440,440,440,0
20240318,161100,46563570,440,440,440,440,2300
20240318,161000,46563570,440,440,440,440,0
20240318,160900,46563570,440,440,440,440,0
20240318,160800,46563570,440,440,440,440,0
20240318,160700,46563570,440,440,440,440,0
20240318,160600,46563570,440,440,440,440,0
20240318,160500,46563570,440,440,440,440,0
20240318,160400,46563570,440,440,440,440,0
20240318,160300,46563570,440,440,440,440,0
20240318,160200,46563570,440,440,440,440,0
20240318,160100,46563570,440,440,440,440,0
20240318,160000,46563570,440,440,440,440,0
20240318,155900,46563570,440,440,440,440,0
20240318,155800,46563570,440,440,440,440,0
20240318,155700,46563570,440,440,440,440,0
20240318,155600,46563570,440,440,440,440,0
20240318,155500,46563570,440,440,440,440,0
20240318,155400,46563570,440,440,440,440,0
20240318,155300,46563570,440,440,440,440,0
20240318,155200,46563570,440,440,440,440,0
20240318,155100,46563570,440,440,440,440,0
20240318,155000,46563570,440,440,440,440,0
20240318,154900,46563570,440,440,440,440,0
20240318,154800,46563570,440,440,440,440,0
20240318,154700,46563570,440,440,440,440,0
20240318,154600,46563570,440,440,440,440,0
20240318,154500,46563570,440,440,440,440,0
20240318,154400,46563570,440,440,440,440,0
20240318,154300,46563570,440,440,440,440,0
20240318,154200,46563570,440,440,440,440,0
20240318,154100,46563570,440,440,440,440,2300
20240318,154000,46563570,440,440,440,440,0
20240318,153900,46563570,440,440,440,440,0
20240318,153800,46563570,440,440,440,440,0
20240318,153700,46563570,440,440,440,440,0
20240318,153600,46563570,440,440,440,440,0
20240318,153500,46563570,440,440,440,440,0
20240318,153400,46563570,440,440,440,440,0
20240318,153300,46563570,440,440,440,440,0
20240318,153200,46563570,440,440,440,440,0
20240318,153100,46563570,440,440,440,440,0
20240318,153000,46563570,440,440,440,440,2300
20240318,152900,45551570,440,440,440,440,0
20240318,152800,45551570,440,440,440,440,0
20240318,152700,45551570,440,440,440,440,0
20240318,152600,45551570,440,440,440,440,0
20240318,152500,45551570,440,440,440,440,0
20240318,152400,45551570,440,440,440,440,0
20240318,152300,45551570,440,440,440,440,0
20240318,152200,45551570,440,440,440,440,0
20240318,152100,45551570,440,440,440,440,0
20240318,152000,45551570,440,440,440,440,0
20240318,151900,45551570,440,437,440,437,1923
20240318,151800,44710284,436,437,437,436,2
20240318,151700,44709411,436,437,437,436,72
20240318,151600,44678009,436,432,436,432,27609
20240318,151500,32663453,432,432,432,432,6
20240318,151400,32660861,432,432,432,432,7
20240318,151300,32657837,432,432,432,432,0
20240318,151200,32657837,432,432,432,432,0
20240318,151100,32657837,432,432,432,432,30
20240318,151000,32644877,432,432,432,432,15
20240318,150900,32638397,433,433,433,433,0
20240318,150800,32638397,433,433,433,433,0
20240318,150700,32638397,433,433,433,433,3250
20240318,150600,31231147,434,434,434,434,0
20240318,150500,31231147,434,434,434,434,0
20240318,150400,31231147,434,434,434,434,0
20240318,150300,31231147,434,434,434,434,0
20240318,150200,31231147,434,434,434,434,0
20240318,150100,31231147,434,434,434,434,0
20240318,150000,31231147,434,433,434,433,91
20240318,145900,31191676,434,432,434,432,800
20240318,145800,30845234,431,431,431,431,0
20240318,145700,30845234,431,432,432,431,6266
20240318,145600,28141199,432,432,432,432,1
20240318,145500,28140767,432,432,432,432,0
20240318,145400,28140767,432,432,432,432,0
20240318,145300,28140767,432,432,432,432,524
20240318,145200,27914399,432,432,432,432,0
20240318,145100,27914399,432,432,432,432,0
20240318,145000,27914399,432,432,432,432,0
20240318,144900,27914399,432,432,432,432,0
20240318,144800,27914399,432,432,432,432,0
20240318,144700,27914399,432,432,432,432,0
20240318,144600,27914399,432,432,432,432,0
20240318,144500,27914399,432,432,432,432,505
20240318,144400,27696239,434,434,434,434,0
20240318,144300,27696239,434,434,434,434,0
20240318,144200,27696239,434,434,434,434,0
20240318,144100,27696239,434,434,434,434,0
20240318,144000,27696239,434,434,434,434,0
20240318,143900,27696239,434,434,434,434,0
20240318,143800,27696239,434,433,434,433,350
20240318,143700,27544682,433,433,433,433,1
20240318,143600,27544249,433,433,433,433,0
20240318,143500,27544249,433,433,433,433,11
20240318,143400,27539486,433,433,433,433,311
20240318,143300,27404823,433,433,433,433,0
20240318,143200,27404823,433,433,433,433,0
20240318,143100,27404823,433,433,433,433,0
20240318,143000,27404823,433,433,433,433,0
20240318,142900,27404823,433,433,433,433,0
20240318,142800,27404823,433,433,433,433,0
20240318,142700,27404823,433,433,433,433,0
20240318,142600,27404823,433,433,433,433,0
20240318,142500,27404823,433,433,433,433,0
20240318,142400,27404823,433,433,433,433,0
20240318,142300,27404823,433,433,433,433,0
20240318,142200,27404823,433,433,433,433,0
20240318,142100,27404823,433,433,433,433,0
20240318,142000,27404823,433,433,433,433,0
20240318,141900,27404823,433,433,433,433,0
20240318,141800,27404823,433,433,433,433,0
20240318,141700,27404823,433,433,433,433,0
20240318,141600,27404823,433,433,433,433,1
20240318,141500,27404390,434,434,434,434,0
20240318,141400,27404390,434,434,434,434,0
20240318,141300,27404390,434,434,434,434,0
20240318,141200,27404390,434,434,434,434,0
20240318,141100,27404390,434,434,434,434,0
20240318,141000,27404390,434,434,434,434,0
20240318,140900,27404390,434,434,434,434,0
20240318,140800,27404390,434,434,434,434,3000
20240318,140700,26102390,434,434,434,434,0
20240318,140600,26102390,434,434,434,434,0
20240318,140500,26102390,434,434,434,434,0
20240318,140400,26102390,434,434,434,434,0
20240318,140300,26102390,434,434,434,434,0
20240318,140200,26102390,434,434,434,434,0
20240318,140100,26102390,434,434,434,434,0
20240318,140000,26102390,434,434,434,434,0
20240318,135900,26102390,434,434,434,434,0
20240318,135800,26102390,434,434,434,434,0
20240318,135700,26102390,434,434,434,434,0
20240318,135600,26102390,434,434,434,434,0
20240318,135500,26102390,434,434,434,434,0
20240318,135400,26102390,434,434,434,434,0
20240318,135300,26102390,434,434,434,434,0
20240318,135200,26102390,434,434,434,434,1250
20240318,135100,25559890,434,434,434,434,0
20240318,135000,25559890,434,434,434,434,0
20240318,134900,25559890,434,434,434,434,0
20240318,134800,25559890,434,434,434,434,0
20240318,134700,25559890,434,434,434,434,0
20240318,134600,25559890,434,434,434,434,0
20240318,134500,25559890,434,434,434,434,0
20240318,134400,25559890,434,434,434,434,58
20240318,134300,25534718,435,435,435,435,0
20240318,134200,25534718,435,435,435,435,0
20240318,134100,25534718,435,435,435,435,0
20240318,134000,25534718,435,435,435,435,0
20240318,133900,25534718,435,435,435,435,0
20240318,133800,25534718,435,435,435,435,0
20240318,133700,25534718,435,435,435,435,0
20240318,133600,25534718,435,435,435,435,0
20240318,133500,25534718,435,435,435,435,0
20240318,133400,25534718,435,435,435,435,0
20240318,133300,25534718,435,435,435,435,0
20240318,133200,25534718,435,435,435,435,0
20240318,133100,25534718,435,435,435,435,0
20240318,133000,25534718,435,435,435,435,0
20240318,132900,25534718,435,435,435,435,0
20240318,132800,25534718,435,435,435,435,0
20240318,132700,25534718,435,435,435,435,2
20240318,132600,25533848,434,434,434,434,200
20240318,132500,25447048,434,434,434,434,0
20240318,132400,25447048,434,434,434,434,0
20240318,132300,25447048,434,434,434,434,0
20240318,132200,25447048,434,434,434,434,0
20240318,132100,25447048,434,434,434,434,0
20240318,132000,25447048,434,434,434,434,0
20240318,131900,25447048,434,434,434,434,0
20240318,131800,25447048,434,434,434,434,464
20240318,131700,25245672,434,434,434,434,0
20240318,131600,25245672,434,434,434,434,0
20240318,131500,25245672,434,434,434,434,0
20240318,131400,25245672,434,434,434,434,0
20240318,131300,25245672,434,434,434,434,200
20240318,131200,25158872,435,435,435,435,0
20240318,131100,25158872,435,435,435,435,0
20240318,131000,25158872,435,435,435,435,0
20240318,130900,25158872,435,435,435,435,0
20240318,130800,25158872,435,435,435,435,0
20240318,130700,25158872,435,435,435,435,0
20240318,130600,25158872,435,435,435,435,0
20240318,130500,25158872,435,435,435,435,200
20240318,130400,25071872,435,435,435,435,0
20240318,130300,25071872,435,435,435,435,0
20240318,130200,25071872,435,435,435,435,0
20240318,130100,25071872,435,435,435,435,200
20240318,130000,24984872,435,435,435,435,1002
20240318,125900,24549002,435,435,435,435,0
20240318,125800,24549002,435,435,435,435,0
20240318,125700,24549002,435,435,435,435,0
20240318,125600,24549002,435,435,435,435,0
20240318,125500,24549002,435,435,435,435,0
20240318,125400,24549002,435,435,435,435,1159
20240318,125300,24044837,435,435,435,435,60
20240318,125200,24018737,435,435,435,435,756
20240318,125100,23689877,435,435,435,435,300
20240318,125000,23559377,435,435,435,435,3000
20240318,124900,22254377,435,434,435,434,779
20240318,124800,21915519,434,434,434,434,11
20240318,124700,21910745,435,434,435,434,200
20240318,124600,21823749,435,435,435,435,106
20240318,124500,21777639,435,435,435,435,0
20240318,124400,21777639,435,435,435,435,20
20240318,124300,21768939,435,435,435,435,0
20240318,124200,21768939,435,435,435,435,0
20240318,124100,21768939,435,435,435,435,0
20240318,124000,21768939,435,435,435,435,0
20240318,123900,21768939,435,435,435,435,0
20240318,123800,21768939,435,435,435,435,0
20240318,123700,21768939,435,433,435,433,1012
20240318,123600,21330720,433,433,433,433,0
20240318,123500,21330720,433,433,433,433,145
20240318,123400,21267935,434,434,434,434,0
20240318,123300,21267935,434,434,434,434,0
20240318,123200,21267935,434,434,434,434,2
20240318,123100,21267067,433,433,433,433,0
20240318,123000,21267067,433,433,433,433,0
20240318,122900,21267067,433,433,433,433,2
20240318,122800,21266201,433,433,433,433,1
20240318,122700,21265768,433,433,433,433,458
20240318,122600,21067454,434,434,434,434,0
20240318,122500,21067454,434,434,434,434,0
20240318,122400,21067454,434,434,434,434,0
20240318,122300,21067454,434,434,434,434,0
20240318,122200,21067454,434,434,434,434,9
20240318,122100,21063548,434,435,435,434,1158
20240318,122000,20560975,436,436,436,436,0
20240318,121900,20560975,436,436,436,436,0
20240318,121800,20560975,436,436,436,436,0
20240318,121700,20560975,436,436,436,436,0
20240318,121600,20560975,436,436,436,436,0
20240318,121500,20560975,436,436,436,436,0
20240318,121400,20560975,436,436,436,436,0
20240318,121300,20560975,436,436,436,436,0
20240318,121200,20560975,436,436,436,436,0
20240318,121100,20560975,436,436,436,436,0
20240318,121000,20560975,436,436,436,436,0
20240318,120900,20560975,436,436,436,436,0
20240318,120800,20560975,436,436,436,436,0
20240318,120700,20560975,436,436,436,436,231
20240318,120600,20460259,436,436,436,436,0
20240318,120500,20460259,436,436,436,436,0
20240318,120400,20460259,436,436,436,436,0
20240318,120300,20460259,436,436,436,436,1878
20240318,120200,19641451,436,436,436,436,0
20240318,120100,19641451,436,436,436,436,0
20240318,120000,19641451,436,436,436,436,0
20240318,115900,19641451,436,436,436,436,1450
20240318,115800,19009251,436,436,436,436,0
20240318,115700,19009251,436,436,436,436,0
20240318,115600,19009251,436,436,436,436,0
20240318,115500,19009251,436,436,436,436,0
20240318,115400,19009251,436,436,436,436,0
20240318,115300,19009251,436,436,436,436,0
20240318,115200,19009251,436,436,436,436,0
20240318,115100,19009251,436,436,436,436,0
20240318,115000,19009251,436,436,436,436,0
20240318,114900,19009251,436,436,436,436,0
20240318,114800,19009251,436,435,436,435,1422
20240318,114700,18390680,435,433,435,433,3000
20240318,114600,17090747,433,433,433,433,5
20240318,114500,17088582,433,433,433,433,0
20240318,114400,17088582,433,433,433,433,692
20240318,114300,16788946,433,433,433,433,0
20240318,114200,16788946,433,433,433,433,0
20240318,114100,16788946,433,433,433,433,0
20240318,114000,16788946,433,433,433,433,0
20240318,113900,16788946,433,433,433,433,0
20240318,113800,16788946,433,433,433,433,42
20240318,113700,16770760,434,434,434,434,0
20240318,113600,16770760,434,434,434,434,1
20240318,113500,16770326,434,434,434,434,0
20240318,113400,16770326,434,434,434,434,0
20240318,113300,16770326,434,434,434,434,0
20240318,113200,16770326,434,434,434,434,0
20240318,113100,16770326,434,434,434,434,0
20240318,113000,16770326,434,434,434,434,0
20240318,112900,16770326,434,434,434,434,0
20240318,112800,16770326,434,434,434,434,0
20240318,112700,16770326,434,434,434,434,0
20240318,112600,16770326,434,434,434,434,0
20240318,112500,16770326,434,434,434,434,0
20240318,112400,16770326,434,434,434,434,0
20240318,112300,16770326,434,434,434,434,0
20240318,112200,16770326,434,434,434,434,5
20240318,112100,16768156,434,434,434,434,0
20240318,112000,16768156,434,434,434,434,0
20240318,111900,16768156,434,434,434,434,0
20240318,111800,16768156,434,434,434,434,0
20240318,111700,16768156,434,434,434,434,4
20240318,111600,16766420,434,434,434,434,0
20240318,111500,16766420,434,434,434,434,3
20240318,111400,16765118,434,434,434,434,0
20240318,111300,16765118,434,434,434,434,0
20240318,111200,16765118,434,434,434,434,0
20240318,111100,16765118,434,434,434,434,1
20240318,111000,16764684,435,435,435,435,0
20240318,110900,16764684,435,435,435,435,0
20240318,110800,16764684,435,435,435,435,0
20240318,110700,16764684,435,435,435,435,0
20240318,110600,16764684,435,435,435,435,50
20240318,110500,16742934,435,435,435,435,1
20240318,110400,16742499,435,435,435,435,0
20240318,110300,16742499,435,435,435,435,5
20240318,110200,16740324,435,435,435,435,0
20240318,110100,16740324,435,435,435,435,0
20240318,110000,16740324,435,435,435,435,0
20240318,105900,16740324,435,435,435,435,0
20240318,105800,16740324,435,435,435,435,0
20240318,105700,16740324,435,435,435,435,0
20240318,105600,16740324,435,435,435,435,0
20240318,105500,16740324,435,435,435,435,0
20240318,105400,16740324,435,435,435,435,0
20240318,105300,16740324,435,435,435,435,0
20240318,105200,16740324,435,435,435,435,0
20240318,105100,16740324,435,435,435,435,0
20240318,105000,16740324,435,435,435,435,0
20240318,104900,16740324,435,435,435,435,0
20240318,104800,16740324,435,435,435,435,0
20240318,104700,16740324,435,435,435,435,0
20240318,104600,16740324,435,435,435,435,4
20240318,104500,16738584,435,435,435,435,0
20240318,104400,16738584,435,435,435,435,0
20240318,104300,16738584,435,435,435,435,0
20240318,104200,16738584,435,435,435,435,0
20240318,104100,16738584,435,435,435,435,0
20240318,104000,16738584,435,435,435,435,0
20240318,103900,16738584,435,435,435,435,0
20240318,103800,16738584,435,435,435,435,0
20240318,103700,16738584,435,435,435,435,0
20240318,103600,16738584,435,435,435,435,0
20240318,103500,16738584,435,435,435,435,0
20240318,103400,16738584,435,435,435,435,2198
20240318,103300,15782454,435,435,435,435,1
20240318,103200,15782019,435,435,435,435,1
20240318,103100,15781584,435,435,435,435,0
20240318,103000,15781584,435,435,435,435,0
20240318,102900,15781584,435,435,435,435,0
20240318,102800,15781584,435,435,435,435,0
20240318,102700,15781584,435,435,435,435,0
20240318,102600,15781584,435,435,435,435,100
20240318,102500,15738084,432,432,432,432,0
20240318,102400,15738084,432,432,432,432,0
20240318,102300,15738084,432,432,432,432,205
20240318,102200,15649524,435,435,435,435,3
20240318,102100,15648219,435,435,435,435,0
20240318,102000,15648219,435,435,435,435,0
20240318,101900,15648219,435,435,435,435,0
20240318,101800,15648219,435,435,435,435,0
20240318,101700,15648219,435,435,435,435,0
20240318,101600,15648219,435,435,435,435,0
20240318,101500,15648219,435,435,435,435,5
20240318,101400,15646044,435,435,435,435,0
20240318,101300,15646044,435,435,435,435,0
20240318,101200,15646044,435,435,435,435,0
20240318,101100,15646044,435,433,435,433,2400
20240318,101000,14604556,434,433,434,433,22
20240318,100900,14595025,434,434,434,434,4167
20240318,100800,12786547,434,434,434,434,0
20240318,100700,12786547,434,434,434,434,0
20240318,100600,12786547,434,435,435,434,12
20240318,100500,12781328,435,435,435,435,0
20240318,100400,12781328,435,435,435,435,3
20240318,100300,12780023,435,435,435,435,0
20240318,100200,12780023,435,435,435,435,2
20240318,100100,12779153,435,435,435,435,0
20240318,100000,12779153,435,435,435,435,10
20240318,095900,12774803,435,435,435,435,5
20240318,095800,12772628,435,435,435,435,0
20240318,095700,12772628,435,435,435,435,438
20240318,095600,12582098,435,435,435,435,0
20240318,095500,12582098,435,435,435,435,0
20240318,095400,12582098,435,434,435,434,103
20240318,095300,12537296,434,434,434,434,41
20240318,095200,12519502,435,434,435,434,46
20240318,095100,12499531,435,434,435,434,1086
20240318,095000,12027168,434,434,434,434,1
20240318,094900,12026734,435,435,435,435,300
20240318,094800,11896234,434,434,434,434,0
20240318,094700,11896234,434,434,434,434,0
20240318,094600,11896234,434,434,434,434,0
20240318,094500,11896234,434,434,434,434,11
20240318,094400,11891460,436,436,436,436,0
20240318,094300,11891460,436,436,436,436,300
20240318,094200,11760660,436,436,436,436,0
20240318,094100,11760660,436,436,436,436,0
20240318,094000,11760660,436,436,436,436,10
20240318,093900,11756300,434,436,436,434,2062
20240318,093800,10859008,433,433,433,433,1
20240318,093700,10858575,437,434,437,434,3000
20240318,093600,9556385,432,432,432,432,4306
20240318,093500,7696193,432,432,432,432,0
20240318,093400,7696193,432,432,432,432,150
20240318,093300,7631393,432,432,432,432,0
20240318,093200,7631393,432,432,432,432,0
20240318,093100,7631393,432,432,432,432,0
20240318,093000,7631393,432,432,432,432,0
20240318,092900,7631393,432,431,432,431,368
20240318,092800,7472424,431,431,431,431,103
20240318,092700,7428031,431,431,431,431,97
20240318,092600,7386224,431,431,431,431,2565
20240318,092500,6280709,431,431,431,431,94
20240318,092400,6240195,431,431,431,431,104
20240318,092300,6195371,431,431,431,431,0
20240318,092200,6195371,431,431,431,431,250
20240318,092100,6087621,432,432,432,432,0
20240318,092000,6087621,432,432,432,430,2210
20240318,091900,5134121,432,432,432,430,222
20240318,091800,5038219,430,432,432,430,2
20240318,091700,5037357,432,430,432,430,2
20240318,091600,5036495,432,432,432,430,3
20240318,091500,5035201,430,431,431,430,2
20240318,091400,5034340,430,431,432,430,155
20240318,091300,4967510,430,428,430,428,4
20240318,091200,4965792,430,430,430,428,3
20240318,091100,4964504,427,430,430,427,2
20240318,091000,4963647,431,427,431,427,2
20240318,090900,4962789,432,427,432,427,163
20240318,090800,4892589,427,430,430,427,40
20240318,090700,4875506,432,427,432,427,81
20240318,090600,4840914,432,428,432,428,2
20240318,090500,4840054,432,432,432,426,13
20240318,090400,4834444,432,430,432,426,12
20240318,090300,4829268,429,426,429,426,2
20240318,090200,4828413,431,431,431,431,1
20240318,090100,4827982,432,429,432,429,4047
20240318,090000,3087117,425,429,429,425,7217