KissMeData/101400/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200600,90947214,600,600,600,600,13
20240318,200500,90947214,600,600,600,600,0
20240318,200400,90947214,600,600,600,600,0
20240318,200300,90947214,600,600,600,600,0
20240318,200200,90947214,600,600,600,600,0
20240318,200100,90947214,600,600,600,600,0
20240318,200000,90947214,600,600,600,600,0
20240318,195900,90947214,600,600,600,600,0
20240318,195800,90947214,600,600,600,600,0
20240318,195700,90947214,600,600,600,600,0
20240318,195600,90947214,600,600,600,600,0
20240318,195500,90947214,600,600,600,600,0
20240318,195400,90947214,600,600,600,600,0
20240318,195300,90947214,600,600,600,600,0
20240318,195200,90947214,600,600,600,600,0
20240318,195100,90947214,600,600,600,600,0
20240318,195000,90947214,600,600,600,600,0
20240318,194900,90947214,600,600,600,600,0
20240318,194800,90947214,600,600,600,600,0
20240318,194700,90947214,600,600,600,600,0
20240318,194600,90947214,600,600,600,600,0
20240318,194500,90947214,600,600,600,600,0
20240318,194400,90947214,600,600,600,600,0
20240318,194300,90947214,600,600,600,600,0
20240318,194200,90947214,600,600,600,600,0
20240318,194100,90947214,600,600,600,600,0
20240318,194000,90947214,600,600,600,600,0
20240318,193900,90947214,600,600,600,600,0
20240318,193800,90947214,600,600,600,600,0
20240318,193700,90947214,600,600,600,600,0
20240318,193600,90947214,600,600,600,600,13
20240318,193500,90947214,600,600,600,600,0
20240318,193400,90947214,600,600,600,600,0
20240318,193300,90947214,600,600,600,600,0
20240318,193200,90947214,600,600,600,600,0
20240318,193100,90947214,600,600,600,600,0
20240318,193000,90947214,600,600,600,600,0
20240318,192900,90947214,600,600,600,600,0
20240318,192800,90947214,600,600,600,600,0
20240318,192700,90947214,600,600,600,600,0
20240318,192600,90947214,600,600,600,600,0
20240318,192500,90947214,600,600,600,600,0
20240318,192400,90947214,600,600,600,600,0
20240318,192300,90947214,600,600,600,600,0
20240318,192200,90947214,600,600,600,600,0
20240318,192100,90947214,600,600,600,600,0
20240318,192000,90947214,600,600,600,600,0
20240318,191900,90947214,600,600,600,600,0
20240318,191800,90947214,600,600,600,600,0
20240318,191700,90947214,600,600,600,600,0
20240318,191600,90947214,600,600,600,600,0
20240318,191500,90947214,600,600,600,600,0
20240318,191400,90947214,600,600,600,600,0
20240318,191300,90947214,600,600,600,600,0
20240318,191200,90947214,600,600,600,600,0
20240318,191100,90947214,600,600,600,600,0
20240318,191000,90947214,600,600,600,600,0
20240318,190900,90947214,600,600,600,600,0
20240318,190800,90947214,600,600,600,600,0
20240318,190700,90947214,600,600,600,600,0
20240318,190600,90947214,600,600,600,600,13
20240318,190500,90947214,600,600,600,600,0
20240318,190400,90947214,600,600,600,600,0
20240318,190300,90947214,600,600,600,600,0
20240318,190200,90947214,600,600,600,600,0
20240318,190100,90947214,600,600,600,600,0
20240318,190000,90947214,600,600,600,600,0
20240318,185900,90947214,600,600,600,600,0
20240318,185800,90947214,600,600,600,600,0
20240318,185700,90947214,600,600,600,600,0
20240318,185600,90947214,600,600,600,600,0
20240318,185500,90947214,600,600,600,600,0
20240318,185400,90947214,600,600,600,600,0
20240318,185300,90947214,600,600,600,600,0
20240318,185200,90947214,600,600,600,600,0
20240318,185100,90947214,600,600,600,600,0
20240318,185000,90947214,600,600,600,600,0
20240318,184900,90947214,600,600,600,600,0
20240318,184800,90947214,600,600,600,600,0
20240318,184700,90947214,600,600,600,600,0
20240318,184600,90947214,600,600,600,600,0
20240318,184500,90947214,600,600,600,600,0
20240318,184400,90947214,600,600,600,600,0
20240318,184300,90947214,600,600,600,600,0
20240318,184200,90947214,600,600,600,600,0
20240318,184100,90947214,600,600,600,600,0
20240318,184000,90947214,600,600,600,600,0
20240318,183900,90947214,600,600,600,600,0
20240318,183800,90947214,600,600,600,600,0
20240318,183700,90947214,600,600,600,600,0
20240318,183600,90947214,600,600,600,600,13
20240318,183500,90947214,600,600,600,600,0
20240318,183400,90947214,600,600,600,600,0
20240318,183300,90947214,600,600,600,600,0
20240318,183200,90947214,600,600,600,600,0
20240318,183100,90947214,600,600,600,600,0
20240318,183000,90947214,600,600,600,600,0
20240318,182900,90947214,600,600,600,600,0
20240318,182800,90947214,600,600,600,600,0
20240318,182700,90947214,600,600,600,600,0
20240318,182600,90947214,600,600,600,600,0
20240318,182500,90947214,600,600,600,600,0
20240318,182400,90947214,600,600,600,600,0
20240318,182300,90947214,600,600,600,600,0
20240318,182200,90947214,600,600,600,600,0
20240318,182100,90947214,600,600,600,600,0
20240318,182000,90947214,600,600,600,600,0
20240318,181900,90947214,600,600,600,600,0
20240318,181800,90947214,600,600,600,600,0
20240318,181700,90947214,600,600,600,600,0
20240318,181600,90947214,600,600,600,600,0
20240318,181500,90947214,600,600,600,600,0
20240318,181400,90947214,600,600,600,600,0
20240318,181300,90947214,600,600,600,600,0
20240318,181200,90947214,600,600,600,600,0
20240318,181100,90947214,600,600,600,600,0
20240318,181000,90947214,600,600,600,600,0
20240318,180900,90947214,600,600,600,600,0
20240318,180800,90947214,600,600,600,600,0
20240318,180700,90947214,600,600,600,600,0
20240318,180600,90947214,600,600,600,600,13
20240318,180500,90947214,600,600,600,600,0
20240318,180400,90947214,600,600,600,600,0
20240318,180300,90947214,600,600,600,600,0
20240318,180200,90947214,600,600,600,600,0
20240318,180100,90947214,600,600,600,600,0
20240318,180000,90947214,600,600,600,600,0
20240318,175900,90947214,600,600,600,600,0
20240318,175800,90947214,600,600,600,600,0
20240318,175700,90947214,600,600,600,600,0
20240318,175600,90947214,600,600,600,600,0
20240318,175500,90947214,600,600,600,600,0
20240318,175400,90947214,600,600,600,600,0
20240318,175300,90947214,600,600,600,600,0
20240318,175200,90947214,600,600,600,600,0
20240318,175100,90947214,600,600,600,600,0
20240318,175000,90947214,600,600,600,600,0
20240318,174900,90947214,600,600,600,600,0
20240318,174800,90947214,600,600,600,600,0
20240318,174700,90947214,600,600,600,600,0
20240318,174600,90947214,600,600,600,600,0
20240318,174500,90947214,600,600,600,600,0
20240318,174400,90947214,600,600,600,600,0
20240318,174300,90947214,600,600,600,600,0
20240318,174200,90947214,600,600,600,600,0
20240318,174100,90947214,600,600,600,600,0
20240318,174000,90947214,600,600,600,600,0
20240318,173900,90947214,600,600,600,600,0
20240318,173800,90947214,600,600,600,600,0
20240318,173700,90947214,600,600,600,600,0
20240318,173600,90947214,600,600,600,600,13
20240318,173500,90947214,600,600,600,600,0
20240318,173400,90947214,600,600,600,600,0
20240318,173300,90947214,600,600,600,600,0
20240318,173200,90947214,600,600,600,600,0
20240318,173100,90947214,600,600,600,600,0
20240318,173000,90947214,600,600,600,600,0
20240318,172900,90947214,600,600,600,600,0
20240318,172800,90947214,600,600,600,600,0
20240318,172700,90947214,600,600,600,600,0
20240318,172600,90947214,600,600,600,600,0
20240318,172500,90947214,600,600,600,600,0
20240318,172400,90947214,600,600,600,600,0
20240318,172300,90947214,600,600,600,600,0
20240318,172200,90947214,600,600,600,600,0
20240318,172100,90947214,600,600,600,600,0
20240318,172000,90947214,600,600,600,600,0
20240318,171900,90947214,600,600,600,600,0
20240318,171800,90947214,600,600,600,600,0
20240318,171700,90947214,600,600,600,600,0
20240318,171600,90947214,600,600,600,600,0
20240318,171500,90947214,600,600,600,600,0
20240318,171400,90947214,600,600,600,600,0
20240318,171300,90947214,600,600,600,600,0
20240318,171200,90947214,600,600,600,600,0
20240318,171100,90947214,600,600,600,600,0
20240318,171000,90947214,600,600,600,600,0
20240318,170900,90947214,600,600,600,600,0
20240318,170800,90947214,600,600,600,600,0
20240318,170700,90947214,600,600,600,600,0
20240318,170600,90947214,600,600,600,600,13
20240318,170500,90947214,600,600,600,600,0
20240318,170400,90947214,600,600,600,600,0
20240318,170300,90947214,600,600,600,600,0
20240318,170200,90947214,600,600,600,600,0
20240318,170100,90947214,600,600,600,600,0
20240318,170000,90947214,600,600,600,600,0
20240318,165900,90947214,600,600,600,600,0
20240318,165800,90947214,600,600,600,600,0
20240318,165700,90947214,600,600,600,600,0
20240318,165600,90947214,600,600,600,600,0
20240318,165500,90947214,600,600,600,600,0
20240318,165400,90947214,600,600,600,600,0
20240318,165300,90947214,600,600,600,600,0
20240318,165200,90947214,600,600,600,600,0
20240318,165100,90947214,600,600,600,600,0
20240318,165000,90947214,600,600,600,600,0
20240318,164900,90947214,600,600,600,600,0
20240318,164800,90947214,600,600,600,600,0
20240318,164700,90947214,600,600,600,600,0
20240318,164600,90947214,600,600,600,600,0
20240318,164500,90947214,600,600,600,600,0
20240318,164400,90947214,600,600,600,600,0
20240318,164300,90947214,600,600,600,600,0
20240318,164200,90947214,600,600,600,600,0
20240318,164100,90947214,600,600,600,600,0
20240318,164000,90947214,600,600,600,600,0
20240318,163900,90947214,600,600,600,600,0
20240318,163800,90947214,600,600,600,600,0
20240318,163700,90947214,600,600,600,600,0
20240318,163600,90947214,600,600,600,600,13
20240318,163500,90947214,600,600,600,600,0
20240318,163400,90947214,600,600,600,600,0
20240318,163300,90947214,600,600,600,600,0
20240318,163200,90947214,600,600,600,600,0
20240318,163100,90947214,600,600,600,600,0
20240318,163000,90947214,600,600,600,600,0
20240318,162900,90947214,600,600,600,600,0
20240318,162800,90947214,600,600,600,600,0
20240318,162700,90947214,600,600,600,600,0
20240318,162600,90947214,600,600,600,600,0
20240318,162500,90947214,600,600,600,600,0
20240318,162400,90947214,600,600,600,600,0
20240318,162300,90947214,600,600,600,600,0
20240318,162200,90947214,600,600,600,600,0
20240318,162100,90947214,600,600,600,600,0
20240318,162000,90947214,600,600,600,600,0
20240318,161900,90947214,600,600,600,600,0
20240318,161800,90947214,600,600,600,600,0
20240318,161700,90947214,600,600,600,600,0
20240318,161600,90947214,600,600,600,600,0
20240318,161500,90947214,600,600,600,600,0
20240318,161400,90947214,600,600,600,600,0
20240318,161300,90947214,600,600,600,600,0
20240318,161200,90947214,600,600,600,600,0
20240318,161100,90947214,600,600,600,600,0
20240318,161000,90947214,600,600,600,600,0
20240318,160900,90947214,600,600,600,600,0
20240318,160800,90947214,600,600,600,600,0
20240318,160700,90947214,600,600,600,600,0
20240318,160600,90947214,600,600,600,600,13
20240318,160500,90947214,600,600,600,600,0
20240318,160400,90947214,600,600,600,600,0
20240318,160300,90947214,600,600,600,600,0
20240318,160200,90947214,600,600,600,600,0
20240318,160100,90947214,600,600,600,600,0
20240318,160000,90947214,600,600,600,600,0
20240318,155900,90947214,600,600,600,600,0
20240318,155800,90947214,600,600,600,600,0
20240318,155700,90947214,600,600,600,600,0
20240318,155600,90947214,600,600,600,600,0
20240318,155500,90947214,600,600,600,600,0
20240318,155400,90947214,600,600,600,600,0
20240318,155300,90947214,600,600,600,600,0
20240318,155200,90947214,600,600,600,600,0
20240318,155100,90947214,600,600,600,600,0
20240318,155000,90947214,600,600,600,600,0
20240318,154900,90947214,600,600,600,600,0
20240318,154800,90947214,600,600,600,600,0
20240318,154700,90947214,600,600,600,600,0
20240318,154600,90947214,600,600,600,600,0
20240318,154500,90947214,600,600,600,600,0
20240318,154400,90947214,600,600,600,600,0
20240318,154300,90947214,600,600,600,600,0
20240318,154200,90947214,600,600,600,600,0
20240318,154100,90947214,600,600,600,600,0
20240318,154000,90947214,600,600,600,600,0
20240318,153900,90947214,600,600,600,600,0
20240318,153800,90947214,600,600,600,600,0
20240318,153700,90947214,600,600,600,600,0
20240318,153600,90947214,600,600,600,600,13
20240318,153500,90947214,600,600,600,600,0
20240318,153400,90947214,600,600,600,600,0
20240318,153300,90947214,600,600,600,600,0
20240318,153200,90947214,600,600,600,600,0
20240318,153100,90947214,600,600,600,600,0
20240318,153000,90947214,600,600,600,600,13
20240318,152900,90939414,600,600,600,600,0
20240318,152800,90939414,600,600,600,600,0
20240318,152700,90939414,600,600,600,600,0
20240318,152600,90939414,600,600,600,600,0
20240318,152500,90939414,600,600,600,600,0
20240318,152400,90939414,600,600,600,600,0
20240318,152300,90939414,600,600,600,600,0
20240318,152200,90939414,600,600,600,600,0
20240318,152100,90939414,600,600,600,600,0
20240318,152000,90939414,600,600,600,600,0
20240318,151900,90939414,600,599,600,599,2
20240318,151800,90938215,600,600,600,600,0
20240318,151700,90938215,600,600,600,600,0
20240318,151600,90938215,600,600,600,600,0
20240318,151500,90938215,600,600,600,600,0
20240318,151400,90938215,600,600,600,600,2
20240318,151300,90937015,600,600,600,600,0
20240318,151200,90937015,600,600,600,600,0
20240318,151100,90937015,600,600,600,600,2
20240318,151000,90935815,597,599,600,597,5501
20240318,150900,87650690,599,599,599,597,1290
20240318,150800,86878872,598,598,599,598,3065
20240318,150700,85046001,598,598,598,598,0
20240318,150600,85046001,598,598,598,598,0
20240318,150500,85046001,598,598,598,598,0
20240318,150400,85046001,598,598,598,598,0
20240318,150300,85046001,598,598,598,598,0
20240318,150200,85046001,598,598,598,598,0
20240318,150100,85046001,598,598,598,598,1
20240318,150000,85045403,597,597,597,597,617
20240318,145900,84677054,598,598,598,598,0
20240318,145800,84677054,598,598,598,598,0
20240318,145700,84677054,598,598,598,598,0
20240318,145600,84677054,598,598,598,598,0
20240318,145500,84677054,598,598,598,598,0
20240318,145400,84677054,598,598,598,598,1
20240318,145300,84676456,598,598,598,598,67
20240318,145200,84636390,598,598,598,598,502
20240318,145100,84336194,598,598,598,598,1000
20240318,145000,83738194,598,597,598,597,3
20240318,144900,83736402,597,597,597,597,100
20240318,144800,83676702,597,597,597,597,0
20240318,144700,83676702,597,597,597,597,2000
20240318,144600,82482702,597,597,597,597,0
20240318,144500,82482702,597,597,597,597,0
20240318,144400,82482702,597,597,597,597,1600
20240318,144300,81527502,598,598,598,598,0
20240318,144200,81527502,598,598,598,598,0
20240318,144100,81527502,598,598,598,598,0
20240318,144000,81527502,598,598,598,598,0
20240318,143900,81527502,598,598,598,598,1
20240318,143800,81526904,597,597,597,597,8
20240318,143700,81522128,597,597,597,597,2
20240318,143600,81520934,598,598,598,598,0
20240318,143500,81520934,598,597,598,597,55
20240318,143400,81488097,597,597,597,597,0
20240318,143300,81488097,597,597,597,597,15
20240318,143200,81479142,595,596,596,595,4499
20240318,143100,78798112,597,597,597,597,1
20240318,143000,78797515,597,597,597,597,0
20240318,142900,78797515,597,597,597,597,1
20240318,142800,78796918,596,596,596,596,0
20240318,142700,78796918,596,596,596,596,0
20240318,142600,78796918,596,596,596,596,35
20240318,142500,78776058,594,594,594,594,3650
20240318,142400,76607958,596,596,596,596,0
20240318,142300,76607958,596,596,596,596,0
20240318,142200,76607958,596,596,596,596,47
20240318,142100,76579946,596,596,596,596,0
20240318,142000,76579946,596,596,596,596,0
20240318,141900,76579946,596,596,596,596,0
20240318,141800,76579946,596,595,596,595,7
20240318,141700,76575780,595,595,595,595,0
20240318,141600,76575780,595,595,595,595,96
20240318,141500,76518660,595,595,595,595,93
20240318,141400,76463325,595,595,595,595,105
20240318,141300,76400850,596,596,596,596,0
20240318,141200,76400850,596,596,596,596,0
20240318,141100,76400850,596,595,596,595,138
20240318,141000,76318612,594,594,594,594,10
20240318,140900,76312672,598,598,598,598,0
20240318,140800,76312672,598,598,598,598,0
20240318,140700,76312672,598,595,598,595,5000
20240318,140600,73329937,595,595,595,595,0
20240318,140500,73329937,595,595,595,595,5
20240318,140400,73326962,594,594,594,594,2550
20240318,140300,71812262,595,595,595,595,0
20240318,140200,71812262,595,595,595,595,30
20240318,140100,71794412,595,595,595,595,129
20240318,140000,71717657,595,595,595,595,0
20240318,135900,71717657,595,595,595,595,0
20240318,135800,71717657,595,595,595,595,0
20240318,135700,71717657,595,595,595,595,5
20240318,135600,71714682,596,596,596,596,0
20240318,135500,71714682,596,596,596,596,0
20240318,135400,71714682,596,596,596,596,0
20240318,135300,71714682,596,596,596,596,1
20240318,135200,71714086,595,595,595,595,0
20240318,135100,71714086,595,595,595,595,0
20240318,135000,71714086,595,595,595,595,0
20240318,134900,71714086,595,595,595,595,0
20240318,134800,71714086,595,595,595,595,0
20240318,134700,71714086,595,595,595,595,35032
20240318,134600,50870046,596,596,596,596,2037
20240318,134500,49655994,598,598,598,598,0
20240318,134400,49655994,598,598,598,598,0
20240318,134300,49655994,598,598,598,598,0
20240318,134200,49655994,598,598,598,598,0
20240318,134100,49655994,598,598,598,598,0
20240318,134000,49655994,598,598,598,598,0
20240318,133900,49655994,598,598,598,598,0
20240318,133800,49655994,598,598,598,598,0
20240318,133700,49655994,598,598,598,598,0
20240318,133600,49655994,598,598,598,598,499
20240318,133500,49357592,598,598,598,598,0
20240318,133400,49357592,598,598,598,598,1
20240318,133300,49356994,595,595,595,595,0
20240318,133200,49356994,595,595,595,595,0
20240318,133100,49356994,595,595,595,595,0
20240318,133000,49356994,595,595,595,595,0
20240318,132900,49356994,595,595,595,595,0
20240318,132800,49356994,595,595,595,595,0
20240318,132700,49356994,595,595,595,595,0
20240318,132600,49356994,595,595,595,595,0
20240318,132500,49356994,595,595,595,595,0
20240318,132400,49356994,595,595,595,595,0
20240318,132300,49356994,595,595,595,595,0
20240318,132200,49356994,595,595,595,595,0
20240318,132100,49356994,595,595,595,595,0
20240318,132000,49356994,595,595,595,595,0
20240318,131900,49356994,595,595,595,595,0
20240318,131800,49356994,595,595,595,595,0
20240318,131700,49356994,595,595,595,595,0
20240318,131600,49356994,595,595,595,595,0
20240318,131500,49356994,595,595,595,595,0
20240318,131400,49356994,595,595,595,595,0
20240318,131300,49356994,595,595,595,595,0
20240318,131200,49356994,595,595,595,595,0
20240318,131100,49356994,595,595,595,595,0
20240318,131000,49356994,595,595,595,595,0
20240318,130900,49356994,595,595,595,595,0
20240318,130800,49356994,595,595,595,595,0
20240318,130700,49356994,595,595,595,595,0
20240318,130600,49356994,595,595,595,595,0
20240318,130500,49356994,595,598,598,595,401
20240318,130400,49117199,598,598,598,598,0
20240318,130300,49117199,598,598,598,598,0
20240318,130200,49117199,598,598,598,598,0
20240318,130100,49117199,598,598,598,598,0
20240318,130000,49117199,598,598,598,598,0
20240318,125900,49117199,598,598,598,598,0
20240318,125800,49117199,598,598,598,598,0
20240318,125700,49117199,598,598,598,598,0
20240318,125600,49117199,598,598,598,598,0
20240318,125500,49117199,598,598,598,598,0
20240318,125400,49117199,598,598,598,598,0
20240318,125300,49117199,598,598,598,598,1594
20240318,125200,48163987,598,598,598,598,2000
20240318,125100,46967987,598,598,598,598,0
20240318,125000,46967987,598,598,598,598,0
20240318,124900,46967987,598,598,598,598,0
20240318,124800,46967987,598,598,598,598,0
20240318,124700,46967987,598,598,598,598,0
20240318,124600,46967987,598,598,598,598,0
20240318,124500,46967987,598,598,598,598,0
20240318,124400,46967987,598,598,598,598,0
20240318,124300,46967987,598,598,598,598,0
20240318,124200,46967987,598,598,598,598,0
20240318,124100,46967987,598,598,598,598,0
20240318,124000,46967987,598,598,598,598,2000
20240318,123900,45771987,597,597,597,597,0
20240318,123800,45771987,597,597,597,597,0
20240318,123700,45771987,597,597,597,597,0
20240318,123600,45771987,597,596,597,596,333
20240318,123500,45573187,597,597,597,597,837
20240318,123400,45073498,597,597,597,597,0
20240318,123300,45073498,597,597,597,597,0
20240318,123200,45073498,597,597,597,597,0
20240318,123100,45073498,597,597,597,597,0
20240318,123000,45073498,597,597,597,597,0
20240318,122900,45073498,597,597,597,597,0
20240318,122800,45073498,597,597,597,597,0
20240318,122700,45073498,597,597,597,597,0
20240318,122600,45073498,597,597,597,597,0
20240318,122500,45073498,597,597,597,597,0
20240318,122400,45073498,597,597,597,597,0
20240318,122300,45073498,597,597,597,597,0
20240318,122200,45073498,597,597,597,597,0
20240318,122100,45073498,597,595,597,593,5001
20240318,122000,42101643,595,595,595,595,0
20240318,121900,42101643,595,596,596,595,219
20240318,121800,41971120,597,597,597,597,0
20240318,121700,41971120,597,597,597,597,0
20240318,121600,41971120,597,597,597,597,0
20240318,121500,41971120,597,597,597,597,0
20240318,121400,41971120,597,597,597,597,0
20240318,121300,41971120,597,597,597,597,0
20240318,121200,41971120,597,597,597,597,0
20240318,121100,41971120,597,597,597,597,0
20240318,121000,41971120,597,597,597,597,0
20240318,120900,41971120,597,597,597,597,0
20240318,120800,41971120,597,597,597,597,0
20240318,120700,41971120,597,597,597,597,0
20240318,120600,41971120,597,597,597,597,0
20240318,120500,41971120,597,597,597,597,0
20240318,120400,41971120,597,597,597,597,0
20240318,120300,41971120,597,597,597,597,0
20240318,120200,41971120,597,597,597,597,0
20240318,120100,41971120,597,597,597,597,0
20240318,120000,41971120,597,597,597,597,0
20240318,115900,41971120,597,597,597,597,0
20240318,115800,41971120,597,597,597,597,0
20240318,115700,41971120,597,597,597,597,0
20240318,115600,41971120,597,597,597,597,0
20240318,115500,41971120,597,597,597,597,0
20240318,115400,41971120,597,597,597,597,0
20240318,115300,41971120,597,597,597,597,0
20240318,115200,41971120,597,597,597,597,0
20240318,115100,41971120,597,597,597,597,0
20240318,115000,41971120,597,597,597,597,0
20240318,114900,41971120,597,597,597,597,0
20240318,114800,41971120,597,597,597,597,0
20240318,114700,41971120,597,597,597,597,0
20240318,114600,41971120,597,597,597,597,0
20240318,114500,41971120,597,597,597,597,0
20240318,114400,41971120,597,597,597,597,0
20240318,114300,41971120,597,597,597,597,0
20240318,114200,41971120,597,597,597,597,0
20240318,114100,41971120,597,597,597,597,88
20240318,114000,41918584,595,595,595,595,0
20240318,113900,41918584,595,595,595,595,0
20240318,113800,41918584,595,595,595,595,0
20240318,113700,41918584,595,595,595,595,0
20240318,113600,41918584,595,595,595,595,950
20240318,113500,41353334,595,596,596,595,4050
20240318,113400,38943564,596,596,596,596,0
20240318,113300,38943564,596,596,596,596,5026
20240318,113200,35948068,597,597,597,597,0
20240318,113100,35948068,597,597,597,597,0
20240318,113000,35948068,597,597,597,597,0
20240318,112900,35948068,597,597,597,597,0
20240318,112800,35948068,597,597,597,597,0
20240318,112700,35948068,597,597,597,597,0
20240318,112600,35948068,597,597,597,597,0
20240318,112500,35948068,597,597,597,597,0
20240318,112400,35948068,597,597,597,597,0
20240318,112300,35948068,597,597,597,597,0
20240318,112200,35948068,597,597,597,597,0
20240318,112100,35948068,597,597,597,597,0
20240318,112000,35948068,597,597,597,597,0
20240318,111900,35948068,597,597,597,597,0
20240318,111800,35948068,597,597,597,597,0
20240318,111700,35948068,597,597,597,597,0
20240318,111600,35948068,597,597,597,597,0
20240318,111500,35948068,597,597,597,597,0
20240318,111400,35948068,597,598,598,597,56
20240318,111300,35914589,598,598,598,598,0
20240318,111200,35914589,598,598,598,598,0
20240318,111100,35914589,598,598,598,598,0
20240318,111000,35914589,598,598,598,598,0
20240318,110900,35914589,598,598,598,598,3
20240318,110800,35912795,599,598,599,598,5
20240318,110700,35909803,598,598,598,598,90
20240318,110600,35855983,599,599,599,599,0
20240318,110500,35855983,599,599,599,599,0
20240318,110400,35855983,599,599,599,599,0
20240318,110300,35855983,599,599,599,599,0
20240318,110200,35855983,599,598,599,598,6
20240318,110100,35852394,599,598,599,598,72
20240318,110000,35809336,598,598,598,598,68
20240318,105900,35768672,598,599,599,598,1867
20240318,105800,34650700,600,600,600,600,0
20240318,105700,34650700,600,600,600,600,0
20240318,105600,34650700,600,600,600,600,0
20240318,105500,34650700,600,600,600,600,0
20240318,105400,34650700,600,600,600,600,0
20240318,105300,34650700,600,600,600,600,0
20240318,105200,34650700,600,600,600,600,0
20240318,105100,34650700,600,600,600,600,0
20240318,105000,34650700,600,600,600,600,0
20240318,104900,34650700,600,600,600,600,0
20240318,104800,34650700,600,600,600,600,0
20240318,104700,34650700,600,600,600,600,0
20240318,104600,34650700,600,600,600,600,0
20240318,104500,34650700,600,600,600,600,0
20240318,104400,34650700,600,600,600,600,0
20240318,104300,34650700,600,600,600,600,0
20240318,104200,34650700,600,600,600,600,0
20240318,104100,34650700,600,600,600,600,0
20240318,104000,34650700,600,600,600,600,0
20240318,103900,34650700,600,600,600,600,0
20240318,103800,34650700,600,600,600,600,12
20240318,103700,34643500,600,600,600,600,5
20240318,103600,34640500,600,600,600,600,0
20240318,103500,34640500,600,600,600,600,0
20240318,103400,34640500,600,600,600,600,0
20240318,103300,34640500,600,600,600,600,0
20240318,103200,34640500,600,600,600,600,0
20240318,103100,34640500,600,600,600,600,0
20240318,103000,34640500,600,600,600,600,0
20240318,102900,34640500,600,600,600,600,0
20240318,102800,34640500,600,600,600,600,0
20240318,102700,34640500,600,600,600,600,0
20240318,102600,34640500,600,600,600,600,0
20240318,102500,34640500,600,600,600,600,0
20240318,102400,34640500,600,600,600,600,0
20240318,102300,34640500,600,600,600,600,0
20240318,102200,34640500,600,600,600,600,0
20240318,102100,34640500,600,600,600,600,0
20240318,102000,34640500,600,600,600,600,0
20240318,101900,34640500,600,600,600,600,0
20240318,101800,34640500,600,600,600,600,3522
20240318,101700,32527300,600,600,600,600,4
20240318,101600,32524900,600,600,600,600,119
20240318,101500,32453500,600,600,600,600,6
20240318,101400,32449900,600,598,600,598,3240
20240318,101300,30507012,598,598,598,598,175
20240318,101200,30402362,598,598,598,598,459
20240318,101100,30127880,598,599,599,598,37
20240318,101000,30105753,598,598,598,598,6
20240318,100900,30102165,598,599,599,598,1002
20240318,100800,29501969,599,599,599,599,0
20240318,100700,29501969,599,599,599,599,0
20240318,100600,29501969,599,598,599,598,11
20240318,100500,29495381,598,599,599,598,2
20240318,100400,29494184,598,598,598,598,200
20240318,100300,29374584,598,598,598,598,0
20240318,100200,29374584,598,598,598,598,1
20240318,100100,29373986,599,598,599,598,2
20240318,100000,29372789,599,599,599,599,1200
20240318,095900,28653989,599,599,599,599,57
20240318,095800,28619846,600,599,600,599,72
20240318,095700,28576717,599,598,599,598,1941
20240318,095600,27415107,598,598,598,598,1
20240318,095500,27414509,598,598,598,598,247
20240318,095400,27266803,599,599,599,599,0
20240318,095300,27266803,599,598,599,598,4135
20240318,095200,24794072,599,599,599,598,902
20240318,095100,24254674,598,600,600,598,9001
20240318,095000,18872074,598,598,598,598,0
20240318,094900,18872074,598,600,600,598,3001
20240318,094800,17077474,599,599,599,599,0
20240318,094700,17077474,599,599,599,599,0
20240318,094600,17077474,599,599,599,599,0
20240318,094500,17077474,599,599,599,599,0
20240318,094400,17077474,599,599,599,599,1000
20240318,094300,16478474,599,599,599,599,8
20240318,094200,16473682,599,596,599,596,374
20240318,094100,16249805,598,598,598,598,0
20240318,094000,16249805,598,598,598,598,9997
20240318,093900,10271599,597,597,597,597,3
20240318,093800,10269808,598,597,598,597,1077
20240318,093700,9625839,598,597,598,597,1109
20240318,093600,8963702,596,596,596,596,0
20240318,093500,8963702,596,596,596,596,0
20240318,093400,8963702,596,595,596,595,1033
20240318,093300,8348054,595,596,596,595,352
20240318,093200,8138613,596,596,596,596,498
20240318,093100,7841805,596,596,596,596,504
20240318,093000,7541421,597,597,597,597,0
20240318,092900,7541421,597,597,597,597,0
20240318,092800,7541421,597,597,597,597,2000
20240318,092700,6347421,598,598,598,598,113
20240318,092600,6279847,598,598,598,598,4
20240318,092500,6277455,599,599,599,599,160
20240318,092400,6181615,597,597,597,597,0
20240318,092300,6181615,597,597,597,597,0
20240318,092200,6181615,597,597,597,597,44
20240318,092100,6155347,597,597,597,597,0
20240318,092000,6155347,597,597,597,597,0
20240318,091900,6155347,597,597,597,597,0
20240318,091800,6155347,597,597,597,597,0
20240318,091700,6155347,597,598,598,597,295
20240318,091600,5979182,600,597,600,597,504
20240318,091500,5677102,597,597,597,597,84
20240318,091400,5626954,598,598,598,598,28
20240318,091300,5610210,598,596,598,596,775
20240318,091200,5147592,596,596,596,596,0
20240318,091100,5147592,596,596,596,596,0
20240318,091000,5147592,596,596,596,596,0
20240318,090900,5147592,596,596,596,596,217
20240318,090800,5018260,596,594,596,594,4803
20240318,090700,2159362,594,594,594,594,0
20240318,090600,2159362,594,594,594,594,50
20240318,090500,2129662,594,594,594,594,107
20240318,090400,2066104,594,594,594,594,0
20240318,090300,2066104,594,594,596,594,2059
20240318,090200,841710,594,594,594,594,0
20240318,090100,841710,594,594,594,594,555
20240318,090000,512040,594,594,594,594,260