KissMeData/143540/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,202100,1543786921,897,897,897,897,13900
20240318,202000,1543786921,897,897,897,897,0
20240318,201900,1543786921,897,897,897,897,0
20240318,201800,1543786921,897,897,897,897,0
20240318,201700,1543786921,897,897,897,897,0
20240318,201600,1543786921,897,897,897,897,0
20240318,201500,1543786921,897,897,897,897,0
20240318,201400,1543786921,897,897,897,897,0
20240318,201300,1543786921,897,897,897,897,0
20240318,201200,1543786921,897,897,897,897,0
20240318,201100,1543786921,897,897,897,897,0
20240318,201000,1543786921,897,897,897,897,0
20240318,200900,1543786921,897,897,897,897,0
20240318,200800,1543786921,897,897,897,897,0
20240318,200700,1543786921,897,897,897,897,0
20240318,200600,1543786921,897,897,897,897,0
20240318,200500,1543786921,897,897,897,897,0
20240318,200400,1543786921,897,897,897,897,0
20240318,200300,1543786921,897,897,897,897,0
20240318,200200,1543786921,897,897,897,897,0
20240318,200100,1543786921,897,897,897,897,0
20240318,200000,1543786921,897,897,897,897,0
20240318,195900,1543786921,897,897,897,897,0
20240318,195800,1543786921,897,897,897,897,0
20240318,195700,1543786921,897,897,897,897,0
20240318,195600,1543786921,897,897,897,897,0
20240318,195500,1543786921,897,897,897,897,0
20240318,195400,1543786921,897,897,897,897,0
20240318,195300,1543786921,897,897,897,897,0
20240318,195200,1543786921,897,897,897,897,0
20240318,195100,1543786921,897,897,897,897,13900
20240318,195000,1543786921,897,897,897,897,0
20240318,194900,1543786921,897,897,897,897,0
20240318,194800,1543786921,897,897,897,897,0
20240318,194700,1543786921,897,897,897,897,0
20240318,194600,1543786921,897,897,897,897,0
20240318,194500,1543786921,897,897,897,897,0
20240318,194400,1543786921,897,897,897,897,0
20240318,194300,1543786921,897,897,897,897,0
20240318,194200,1543786921,897,897,897,897,0
20240318,194100,1543786921,897,897,897,897,0
20240318,194000,1543786921,897,897,897,897,0
20240318,193900,1543786921,897,897,897,897,0
20240318,193800,1543786921,897,897,897,897,0
20240318,193700,1543786921,897,897,897,897,0
20240318,193600,1543786921,897,897,897,897,0
20240318,193500,1543786921,897,897,897,897,0
20240318,193400,1543786921,897,897,897,897,0
20240318,193300,1543786921,897,897,897,897,0
20240318,193200,1543786921,897,897,897,897,0
20240318,193100,1543786921,897,897,897,897,0
20240318,193000,1543786921,897,897,897,897,0
20240318,192900,1543786921,897,897,897,897,0
20240318,192800,1543786921,897,897,897,897,0
20240318,192700,1543786921,897,897,897,897,0
20240318,192600,1543786921,897,897,897,897,0
20240318,192500,1543786921,897,897,897,897,0
20240318,192400,1543786921,897,897,897,897,0
20240318,192300,1543786921,897,897,897,897,0
20240318,192200,1543786921,897,897,897,897,0
20240318,192100,1543786921,897,897,897,897,13900
20240318,192000,1543786921,897,897,897,897,0
20240318,191900,1543786921,897,897,897,897,0
20240318,191800,1543786921,897,897,897,897,0
20240318,191700,1543786921,897,897,897,897,0
20240318,191600,1543786921,897,897,897,897,0
20240318,191500,1543786921,897,897,897,897,0
20240318,191400,1543786921,897,897,897,897,0
20240318,191300,1543786921,897,897,897,897,0
20240318,191200,1543786921,897,897,897,897,0
20240318,191100,1543786921,897,897,897,897,0
20240318,191000,1543786921,897,897,897,897,0
20240318,190900,1543786921,897,897,897,897,0
20240318,190800,1543786921,897,897,897,897,0
20240318,190700,1543786921,897,897,897,897,0
20240318,190600,1543786921,897,897,897,897,0
20240318,190500,1543786921,897,897,897,897,0
20240318,190400,1543786921,897,897,897,897,0
20240318,190300,1543786921,897,897,897,897,0
20240318,190200,1543786921,897,897,897,897,0
20240318,190100,1543786921,897,897,897,897,0
20240318,190000,1543786921,897,897,897,897,0
20240318,185900,1543786921,897,897,897,897,0
20240318,185800,1543786921,897,897,897,897,0
20240318,185700,1543786921,897,897,897,897,0
20240318,185600,1543786921,897,897,897,897,0
20240318,185500,1543786921,897,897,897,897,0
20240318,185400,1543786921,897,897,897,897,0
20240318,185300,1543786921,897,897,897,897,0
20240318,185200,1543786921,897,897,897,897,0
20240318,185100,1543786921,897,897,897,897,13900
20240318,185000,1543786921,897,897,897,897,0
20240318,184900,1543786921,897,897,897,897,0
20240318,184800,1543786921,897,897,897,897,0
20240318,184700,1543786921,897,897,897,897,0
20240318,184600,1543786921,897,897,897,897,0
20240318,184500,1543786921,897,897,897,897,0
20240318,184400,1543786921,897,897,897,897,0
20240318,184300,1543786921,897,897,897,897,0
20240318,184200,1543786921,897,897,897,897,0
20240318,184100,1543786921,897,897,897,897,0
20240318,184000,1543786921,897,897,897,897,0
20240318,183900,1543786921,897,897,897,897,0
20240318,183800,1543786921,897,897,897,897,0
20240318,183700,1543786921,897,897,897,897,0
20240318,183600,1543786921,897,897,897,897,0
20240318,183500,1543786921,897,897,897,897,0
20240318,183400,1543786921,897,897,897,897,0
20240318,183300,1543786921,897,897,897,897,0
20240318,183200,1543786921,897,897,897,897,0
20240318,183100,1543786921,897,897,897,897,0
20240318,183000,1543786921,897,897,897,897,0
20240318,182900,1543786921,897,897,897,897,0
20240318,182800,1543786921,897,897,897,897,0
20240318,182700,1543786921,897,897,897,897,0
20240318,182600,1543786921,897,897,897,897,0
20240318,182500,1543786921,897,897,897,897,0
20240318,182400,1543786921,897,897,897,897,0
20240318,182300,1543786921,897,897,897,897,0
20240318,182200,1543786921,897,897,897,897,0
20240318,182100,1543786921,897,897,897,897,13900
20240318,182000,1543786921,897,897,897,897,0
20240318,181900,1543786921,897,897,897,897,0
20240318,181800,1543786921,897,897,897,897,0
20240318,181700,1543786921,897,897,897,897,0
20240318,181600,1543786921,897,897,897,897,0
20240318,181500,1543786921,897,897,897,897,0
20240318,181400,1543786921,897,897,897,897,0
20240318,181300,1543786921,897,897,897,897,0
20240318,181200,1543786921,897,897,897,897,0
20240318,181100,1543786921,897,897,897,897,0
20240318,181000,1543786921,897,897,897,897,0
20240318,180900,1543786921,897,897,897,897,0
20240318,180800,1543786921,897,897,897,897,0
20240318,180700,1543786921,897,897,897,897,0
20240318,180600,1543786921,897,897,897,897,0
20240318,180500,1543786921,897,897,897,897,0
20240318,180400,1543786921,897,897,897,897,0
20240318,180300,1543786921,897,897,897,897,0
20240318,180200,1543786921,897,897,897,897,0
20240318,180100,1543786921,897,897,897,897,0
20240318,180000,1543786921,897,897,897,897,0
20240318,175900,1543786921,897,897,897,897,0
20240318,175800,1543786921,897,897,897,897,0
20240318,175700,1543786921,897,897,897,897,0
20240318,175600,1543786921,897,897,897,897,0
20240318,175500,1543786921,897,897,897,897,0
20240318,175400,1543786921,897,897,897,897,0
20240318,175300,1543786921,897,897,897,897,0
20240318,175200,1543786921,897,897,897,897,0
20240318,175100,1543786921,897,897,897,897,13900
20240318,175000,1543786921,897,897,897,897,0
20240318,174900,1543786921,897,897,897,897,0
20240318,174800,1543786921,897,897,897,897,0
20240318,174700,1543786921,897,897,897,897,0
20240318,174600,1543786921,897,897,897,897,0
20240318,174500,1543786921,897,897,897,897,0
20240318,174400,1543786921,897,897,897,897,0
20240318,174300,1543786921,897,897,897,897,0
20240318,174200,1543786921,897,897,897,897,0
20240318,174100,1543786921,897,897,897,897,0
20240318,174000,1543786921,897,897,897,897,0
20240318,173900,1543786921,897,897,897,897,0
20240318,173800,1543786921,897,897,897,897,0
20240318,173700,1543786921,897,897,897,897,0
20240318,173600,1543786921,897,897,897,897,0
20240318,173500,1543786921,897,897,897,897,0
20240318,173400,1543786921,897,897,897,897,0
20240318,173300,1543786921,897,897,897,897,0
20240318,173200,1543786921,897,897,897,897,0
20240318,173100,1543786921,897,897,897,897,0
20240318,173000,1543786921,897,897,897,897,0
20240318,172900,1543786921,897,897,897,897,0
20240318,172800,1543786921,897,897,897,897,0
20240318,172700,1543786921,897,897,897,897,0
20240318,172600,1543786921,897,897,897,897,0
20240318,172500,1543786921,897,897,897,897,0
20240318,172400,1543786921,897,897,897,897,0
20240318,172300,1543786921,897,897,897,897,0
20240318,172200,1543786921,897,897,897,897,0
20240318,172100,1543786921,897,897,897,897,13900
20240318,172000,1543786921,897,897,897,897,0
20240318,171900,1543786921,897,897,897,897,0
20240318,171800,1543786921,897,897,897,897,0
20240318,171700,1543786921,897,897,897,897,0
20240318,171600,1543786921,897,897,897,897,0
20240318,171500,1543786921,897,897,897,897,0
20240318,171400,1543786921,897,897,897,897,0
20240318,171300,1543786921,897,897,897,897,0
20240318,171200,1543786921,897,897,897,897,0
20240318,171100,1543786921,897,897,897,897,0
20240318,171000,1543786921,897,897,897,897,0
20240318,170900,1543786921,897,897,897,897,0
20240318,170800,1543786921,897,897,897,897,0
20240318,170700,1543786921,897,897,897,897,0
20240318,170600,1543786921,897,897,897,897,0
20240318,170500,1543786921,897,897,897,897,0
20240318,170400,1543786921,897,897,897,897,0
20240318,170300,1543786921,897,897,897,897,0
20240318,170200,1543786921,897,897,897,897,0
20240318,170100,1543786921,897,897,897,897,0
20240318,170000,1543786921,897,897,897,897,0
20240318,165900,1543786921,897,897,897,897,0
20240318,165800,1543786921,897,897,897,897,0
20240318,165700,1543786921,897,897,897,897,0
20240318,165600,1543786921,897,897,897,897,0
20240318,165500,1543786921,897,897,897,897,0
20240318,165400,1543786921,897,897,897,897,0
20240318,165300,1543786921,897,897,897,897,0
20240318,165200,1543786921,897,897,897,897,0
20240318,165100,1543786921,897,897,897,897,13900
20240318,165000,1543786921,897,897,897,897,0
20240318,164900,1543786921,897,897,897,897,0
20240318,164800,1543786921,897,897,897,897,0
20240318,164700,1543786921,897,897,897,897,0
20240318,164600,1543786921,897,897,897,897,0
20240318,164500,1543786921,897,897,897,897,0
20240318,164400,1543786921,897,897,897,897,0
20240318,164300,1543786921,897,897,897,897,0
20240318,164200,1543786921,897,897,897,897,0
20240318,164100,1543786921,897,897,897,897,0
20240318,164000,1543786921,897,897,897,897,0
20240318,163900,1543786921,897,897,897,897,0
20240318,163800,1543786921,897,897,897,897,0
20240318,163700,1543786921,897,897,897,897,0
20240318,163600,1543786921,897,897,897,897,0
20240318,163500,1543786921,897,897,897,897,0
20240318,163400,1543786921,897,897,897,897,0
20240318,163300,1543786921,897,897,897,897,0
20240318,163200,1543786921,897,897,897,897,0
20240318,163100,1543786921,897,897,897,897,0
20240318,163000,1543786921,897,897,897,897,0
20240318,162900,1543786921,897,897,897,897,0
20240318,162800,1543786921,897,897,897,897,0
20240318,162700,1543786921,897,897,897,897,0
20240318,162600,1543786921,897,897,897,897,0
20240318,162500,1543786921,897,897,897,897,0
20240318,162400,1543786921,897,897,897,897,0
20240318,162300,1543786921,897,897,897,897,0
20240318,162200,1543786921,897,897,897,897,0
20240318,162100,1543786921,897,897,897,897,13900
20240318,162000,1543786921,897,897,897,897,0
20240318,161900,1543786921,897,897,897,897,0
20240318,161800,1543786921,897,897,897,897,0
20240318,161700,1543786921,897,897,897,897,0
20240318,161600,1543786921,897,897,897,897,0
20240318,161500,1543786921,897,897,897,897,0
20240318,161400,1543786921,897,897,897,897,0
20240318,161300,1543786921,897,897,897,897,0
20240318,161200,1543786921,897,897,897,897,0
20240318,161100,1543786921,897,897,897,897,0
20240318,161000,1543786921,897,897,897,897,0
20240318,160900,1543786921,897,897,897,897,0
20240318,160800,1543786921,897,897,897,897,0
20240318,160700,1543786921,897,897,897,897,0
20240318,160600,1543786921,897,897,897,897,0
20240318,160500,1543786921,897,897,897,897,0
20240318,160400,1543786921,897,897,897,897,0
20240318,160300,1543786921,897,897,897,897,0
20240318,160200,1543786921,897,897,897,897,0
20240318,160100,1543786921,897,897,897,897,0
20240318,160000,1543786921,897,897,897,897,0
20240318,155900,1543786921,897,897,897,897,0
20240318,155800,1543786921,897,897,897,897,0
20240318,155700,1543786921,897,897,897,897,0
20240318,155600,1543786921,897,897,897,897,0
20240318,155500,1543786921,897,897,897,897,0
20240318,155400,1543786921,897,897,897,897,0
20240318,155300,1543786921,897,897,897,897,0
20240318,155200,1543786921,897,897,897,897,0
20240318,155100,1543786921,897,897,897,897,13900
20240318,155000,1543786921,897,897,897,897,0
20240318,154900,1543786921,897,897,897,897,0
20240318,154800,1543786921,897,897,897,897,0
20240318,154700,1543786921,897,897,897,897,0
20240318,154600,1543786921,897,897,897,897,0
20240318,154500,1543786921,897,897,897,897,0
20240318,154400,1543786921,897,897,897,897,0
20240318,154300,1543786921,897,897,897,897,0
20240318,154200,1543786921,897,897,897,897,0
20240318,154100,1543786921,897,897,897,897,0
20240318,154000,1543786921,897,897,897,897,0
20240318,153900,1543786921,897,897,897,897,0
20240318,153800,1543786921,897,897,897,897,0
20240318,153700,1543786921,897,897,897,897,0
20240318,153600,1543786921,897,897,897,897,0
20240318,153500,1543786921,897,897,897,897,0
20240318,153400,1543786921,897,897,897,897,0
20240318,153300,1543786921,897,897,897,897,0
20240318,153200,1543786921,897,897,897,897,0
20240318,153100,1543786921,897,897,897,897,0
20240318,153000,1543786921,897,897,897,897,13900
20240318,152900,1531318621,890,890,890,890,0
20240318,152800,1531318621,890,890,890,890,0
20240318,152700,1531318621,890,890,890,890,0
20240318,152600,1531318621,890,890,890,890,0
20240318,152500,1531318621,890,890,890,890,0
20240318,152400,1531318621,890,890,890,890,0
20240318,152300,1531318621,890,890,890,890,0
20240318,152200,1531318621,890,890,890,890,0
20240318,152100,1531318621,890,890,890,890,0
20240318,152000,1531318621,890,890,890,890,0
20240318,151900,1531318621,890,890,895,886,800
20240318,151800,1530606063,890,890,890,889,403
20240318,151700,1530247711,888,890,890,888,2241
20240318,151600,1528254791,896,896,896,896,0
20240318,151500,1528254791,896,890,896,890,378
20240318,151400,1527916109,896,895,896,895,506
20240318,151300,1527462912,895,886,896,886,1096
20240318,151200,1526490901,886,895,896,886,1957
20240318,151100,1524748274,897,897,897,897,0
20240318,151000,1524748274,897,888,898,884,1251
20240318,150900,1523632886,899,899,899,899,0
20240318,150800,1523632886,899,899,899,898,276
20240318,150700,1523384764,891,890,899,890,1175
20240318,150600,1522337528,890,888,890,888,1165
20240318,150500,1521302351,888,887,888,887,419
20240318,150400,1520930434,888,886,888,886,273
20240318,150300,1520688012,886,887,888,886,375
20240318,150200,1520355319,887,888,888,887,496
20240318,150100,1519915021,889,888,889,888,354
20240318,150000,1519600610,889,888,890,888,207
20240318,145900,1519416498,890,891,891,888,94
20240318,145800,1519332778,891,886,891,886,552
20240318,145700,1518843246,886,888,892,886,1117
20240318,145600,1517851476,892,892,893,892,233
20240318,145500,1517643528,888,888,893,888,1633
20240318,145400,1516186683,891,885,891,885,3493
20240318,145300,1513095344,885,884,885,882,1829
20240318,145200,1511478587,884,879,884,879,8347
20240318,145100,1504115783,880,879,882,879,601
20240318,145000,1503586339,879,879,882,879,1311
20240318,144900,1502432314,879,879,879,879,0
20240318,144800,1502432314,879,879,881,879,655
20240318,144700,1501856165,881,877,881,875,871
20240318,144600,1501092294,880,880,880,880,0
20240318,144500,1501092294,880,875,880,875,408
20240318,144400,1500733519,880,878,880,875,815
20240318,144300,1500017779,879,879,879,879,0
20240318,144200,1500017779,879,878,880,878,3700
20240318,144100,1496763349,878,877,881,871,6169
20240318,144000,1491376995,877,877,881,877,365
20240318,143900,1491055573,873,876,876,873,6889
20240318,143800,1485026986,877,877,877,877,32
20240318,143700,1484998922,877,877,877,877,10
20240318,143600,1484990152,880,877,880,876,1110
20240318,143500,1484015668,878,879,879,878,42
20240318,143400,1483978787,879,875,879,875,948
20240318,143300,1483149283,873,879,879,873,950
20240318,143200,1482317724,876,882,882,875,100
20240318,143100,1482230073,874,876,876,874,1482
20240318,143000,1480933526,875,877,877,875,334
20240318,142900,1480640764,884,883,884,883,1090
20240318,142800,1479677505,883,877,883,875,529
20240318,142700,1479214253,883,876,883,875,1576
20240318,142600,1477835192,875,877,877,875,997
20240318,142500,1476961809,882,882,882,882,100
20240318,142400,1476873609,882,879,882,874,7391
20240318,142300,1470409237,873,878,879,871,3410
20240318,142200,1467436902,875,875,875,875,17
20240318,142100,1467422027,875,876,876,875,1385
20240318,142000,1466210102,880,875,880,875,10
20240318,141900,1466201347,873,873,873,870,1356
20240318,141800,1465018933,876,880,880,876,444
20240318,141700,1464629742,881,882,882,880,303
20240318,141600,1464362870,882,881,882,881,1724
20240318,141500,1462843885,882,883,883,876,103
20240318,141400,1462753044,883,877,883,877,33
20240318,141300,1462724092,872,875,875,870,2982
20240318,141200,1460123412,882,876,883,876,83
20240318,141100,1460050259,877,877,877,877,8
20240318,141000,1460043243,882,877,882,875,171
20240318,140900,1459893270,877,874,877,873,1630
20240318,140800,1458468783,874,876,880,873,1397
20240318,140700,1457245923,877,882,882,877,793
20240318,140600,1456550194,884,878,884,878,267
20240318,140500,1456315651,878,881,881,878,185
20240318,140400,1456153161,878,885,885,878,629
20240318,140300,1455598925,885,882,885,879,9642
20240318,140200,1447070752,882,874,883,871,3384
20240318,140100,1444107150,870,873,873,867,5155
20240318,140000,1439622630,873,876,876,868,9185
20240318,135900,1431625031,876,881,893,875,21070
20240318,135800,1413096866,881,881,882,876,3928
20240318,135700,1409652243,881,874,882,870,6006
20240318,135600,1404390716,874,886,886,866,26217
20240318,135500,1381489242,886,889,895,885,24597
20240318,135400,1359652562,889,898,900,888,21797
20240318,135300,1340190726,898,917,917,887,38577
20240318,135200,1305577667,917,912,943,906,71219
20240318,135100,1239871808,906,919,945,905,89738
20240318,135000,1156562784,909,898,920,897,27062
20240318,134900,1132042910,898,895,898,894,1809
20240318,134800,1130420979,895,892,895,889,2709
20240318,134700,1128003855,892,890,892,886,3162
20240318,134600,1125192790,889,896,896,885,2926
20240318,134500,1122600126,896,889,897,887,13178
20240318,134400,1110872621,889,895,898,889,18386
20240318,134300,1094435078,895,905,905,888,23873
20240318,134200,1073110066,903,907,907,902,11044
20240318,134100,1063139527,907,904,912,904,9085
20240318,134000,1054903832,904,914,914,903,10444
20240318,133900,1045415071,914,919,919,911,3160
20240318,133800,1042528196,919,914,921,910,15400
20240318,133700,1028471593,914,928,928,914,13941
20240318,133600,1015639399,938,933,946,920,35236
20240318,133500,982802660,922,911,947,911,45301
20240318,133400,940517793,911,915,918,911,11761
20240318,133300,929774701,917,904,917,904,10352
20240318,133200,920343578,904,920,920,904,46698
20240318,133100,877828501,920,928,934,919,24206
20240318,133000,855517665,928,943,943,928,13027
20240318,132900,843355536,943,941,945,928,22939
20240318,132800,821901790,941,949,949,940,10217
20240318,132700,812256705,949,947,951,944,5557
20240318,132600,806989737,949,947,957,940,21721
20240318,132500,786427146,947,959,959,943,24104
20240318,132400,763579540,960,947,967,947,42207
20240318,132300,723131568,950,963,963,937,61512
20240318,132200,664902378,967,998,998,957,114051
20240318,132100,553695111,998,941,998,941,125841
20240318,132000,430970454,949,931,949,928,28765
20240318,131900,404062271,936,948,957,922,24763
20240318,131800,380883512,957,951,957,916,41912
20240318,131700,341562532,951,962,966,941,55210
20240318,131600,288765811,963,945,989,936,207817
20240318,131500,87792425,915,915,915,915,0
20240318,131400,87792425,915,915,915,915,0
20240318,131300,87792425,915,883,915,883,26950
20240318,131200,63585662,883,884,884,883,227
20240318,131100,63385204,883,879,883,879,671
20240318,131000,62794177,879,875,879,875,3599
20240318,130900,59641570,875,875,875,875,526
20240318,130800,59181320,875,874,875,874,621
20240318,130700,58637951,875,874,875,874,4
20240318,130600,58634452,875,875,875,875,0
20240318,130500,58634452,875,875,875,875,0
20240318,130400,58634452,875,875,875,875,0
20240318,130300,58634452,875,875,875,875,0
20240318,130200,58634452,875,875,875,875,100
20240318,130100,58546952,875,875,875,875,22
20240318,130000,58527702,874,874,874,874,968
20240318,125900,57681670,875,875,875,875,0
20240318,125800,57681670,875,875,875,875,919
20240318,125700,56877545,875,875,875,875,223
20240318,125600,56682420,875,874,875,874,1142
20240318,125500,55683171,875,875,875,875,30
20240318,125400,55656921,875,875,875,875,0
20240318,125300,55656921,875,875,875,875,0
20240318,125200,55656921,875,875,875,875,0
20240318,125100,55656921,875,867,875,865,276
20240318,125000,55416823,876,876,876,876,0
20240318,124900,55416823,876,876,876,876,0
20240318,124800,55416823,876,871,876,871,588
20240318,124700,54904588,876,876,876,876,0
20240318,124600,54904588,876,876,876,876,0
20240318,124500,54904588,876,876,876,876,0
20240318,124400,54904588,876,876,876,876,1
20240318,124300,54903712,877,877,877,877,0
20240318,124200,54903712,877,877,877,877,0
20240318,124100,54903712,877,877,877,877,0
20240318,124000,54903712,877,877,877,877,0
20240318,123900,54903712,877,877,877,877,0
20240318,123800,54903712,877,877,877,877,0
20240318,123700,54903712,877,877,877,877,0
20240318,123600,54903712,877,877,877,877,0
20240318,123500,54903712,877,877,877,877,0
20240318,123400,54903712,877,877,877,877,0
20240318,123300,54903712,877,877,877,877,0
20240318,123200,54903712,877,871,877,871,500
20240318,123100,54467027,871,871,871,871,300
20240318,123000,54205727,871,871,871,871,0
20240318,122900,54205727,871,871,871,871,0
20240318,122800,54205727,871,865,871,865,5600
20240318,122700,49357577,865,865,865,865,0
20240318,122600,49357577,865,865,865,865,0
20240318,122500,49357577,865,865,865,865,0
20240318,122400,49357577,865,865,865,865,0
20240318,122300,49357577,865,865,865,865,0
20240318,122200,49357577,865,865,865,865,0
20240318,122100,49357577,865,865,865,865,0
20240318,122000,49357577,865,865,865,865,0
20240318,121900,49357577,865,864,865,864,459
20240318,121800,48961000,864,864,864,864,0
20240318,121700,48961000,864,864,864,864,0
20240318,121600,48961000,864,864,864,864,0
20240318,121500,48961000,864,864,864,864,501
20240318,121400,48528136,864,864,864,864,0
20240318,121300,48528136,864,864,864,864,0
20240318,121200,48528136,864,864,864,864,0
20240318,121100,48528136,864,864,864,864,0
20240318,121000,48528136,864,864,864,864,1
20240318,120900,48527272,864,864,864,864,0
20240318,120800,48527272,864,864,864,864,0
20240318,120700,48527272,864,864,864,864,40
20240318,120600,48492712,864,864,864,864,0
20240318,120500,48492712,864,864,864,864,0
20240318,120400,48492712,864,864,864,864,0
20240318,120300,48492712,864,864,864,864,0
20240318,120200,48492712,864,864,864,864,0
20240318,120100,48492712,864,864,864,864,0
20240318,120000,48492712,864,864,864,864,0
20240318,115900,48492712,864,864,864,864,979
20240318,115800,47646856,864,864,864,864,0
20240318,115700,47646856,864,864,864,864,0
20240318,115600,47646856,864,864,864,864,0
20240318,115500,47646856,864,864,864,864,0
20240318,115400,47646856,864,864,864,864,0
20240318,115300,47646856,864,864,864,864,0
20240318,115200,47646856,864,864,864,864,20
20240318,115100,47629576,864,864,864,864,0
20240318,115000,47629576,864,864,864,864,1
20240318,114900,47628712,865,864,865,864,1016
20240318,114800,46750872,865,865,865,865,6
20240318,114700,46745682,865,865,865,865,0
20240318,114600,46745682,865,865,865,865,0
20240318,114500,46745682,865,865,865,865,25
20240318,114400,46724057,863,863,863,863,0
20240318,114300,46724057,863,863,863,863,0
20240318,114200,46724057,863,863,863,863,0
20240318,114100,46724057,863,863,863,863,0
20240318,114000,46724057,863,863,863,863,0
20240318,113900,46724057,863,863,863,863,18
20240318,113800,46708523,862,862,862,862,0
20240318,113700,46708523,862,862,862,862,0
20240318,113600,46708523,862,862,862,862,0
20240318,113500,46708523,862,862,862,862,0
20240318,113400,46708523,862,862,862,862,0
20240318,113300,46708523,862,862,862,862,0
20240318,113200,46708523,862,862,862,862,30
20240318,113100,46682663,862,862,862,862,0
20240318,113000,46682663,862,862,862,862,0
20240318,112900,46682663,862,862,862,862,0
20240318,112800,46682663,862,862,862,862,0
20240318,112700,46682663,862,862,862,862,0
20240318,112600,46682663,862,862,862,862,0
20240318,112500,46682663,862,862,862,862,0
20240318,112400,46682663,862,862,862,862,0
20240318,112300,46682663,862,862,862,862,675
20240318,112200,46100813,862,862,862,862,0
20240318,112100,46100813,862,862,862,862,0
20240318,112000,46100813,862,862,862,862,0
20240318,111900,46100813,862,862,862,862,0
20240318,111800,46100813,862,862,862,862,0
20240318,111700,46100813,862,862,862,862,1
20240318,111600,46099951,864,864,864,864,0
20240318,111500,46099951,864,864,864,864,50
20240318,111400,46056751,861,861,861,861,0
20240318,111300,46056751,861,861,861,861,0
20240318,111200,46056751,861,861,861,861,395
20240318,111100,45716656,860,859,861,859,933
20240318,111000,44914252,859,859,860,859,1194
20240318,110900,43888466,859,859,859,859,500
20240318,110800,43458966,860,860,860,860,10
20240318,110700,43450366,860,859,860,859,448
20240318,110600,43065529,860,860,860,860,0
20240318,110500,43065529,860,860,860,860,0
20240318,110400,43065529,860,860,860,860,2
20240318,110300,43063809,860,860,860,860,0
20240318,110200,43063809,860,860,860,860,110
20240318,110100,42969209,861,861,861,861,2
20240318,110000,42967487,861,861,861,861,0
20240318,105900,42967487,861,861,861,861,40
20240318,105800,42933047,861,862,862,861,102
20240318,105700,42845214,861,861,861,861,0
20240318,105600,42845214,861,861,861,861,0
20240318,105500,42845214,861,861,861,861,0
20240318,105400,42845214,861,861,861,861,0
20240318,105300,42845214,861,861,861,861,0
20240318,105200,42845214,861,862,862,861,300
20240318,105100,42586896,861,861,861,861,0
20240318,105000,42586896,861,861,861,861,0
20240318,104900,42586896,861,861,861,861,515
20240318,104800,42143481,860,860,860,860,539
20240318,104700,41679941,861,866,866,861,1534
20240318,104600,40356780,867,868,868,867,24
20240318,104500,40335971,868,868,868,868,0
20240318,104400,40335971,868,868,868,868,8
20240318,104300,40329027,868,868,868,868,102
20240318,104200,40240491,868,868,868,868,115
20240318,104100,40140671,868,868,868,868,0
20240318,104000,40140671,868,868,868,868,1
20240318,103900,40139803,868,868,868,868,2
20240318,103800,40138067,865,865,865,865,0
20240318,103700,40138067,865,865,865,865,0
20240318,103600,40138067,865,867,867,865,417
20240318,103500,39777302,868,868,868,868,550
20240318,103400,39299902,870,870,870,870,0
20240318,103300,39299902,870,870,872,870,93
20240318,103200,39218840,867,868,868,867,1476
20240318,103100,37938758,870,871,871,870,595
20240318,103000,37421053,871,877,877,871,341
20240318,102900,37123584,877,877,877,877,0
20240318,102800,37123584,877,877,877,877,15
20240318,102700,37110429,877,877,877,877,0
20240318,102600,37110429,877,877,877,877,0
20240318,102500,37110429,877,878,878,877,60
20240318,102400,37057808,877,877,877,877,70
20240318,102300,36996418,871,875,875,871,456
20240318,102200,36599238,877,877,877,877,0
20240318,102100,36599238,877,877,877,877,42
20240318,102000,36562404,879,879,879,879,309
20240318,101900,36290793,879,875,879,875,671
20240318,101800,35701196,876,878,878,875,1082
20240318,101700,34753232,877,877,877,877,28
20240318,101600,34728676,879,884,884,879,1290
20240318,101500,33594761,879,890,890,879,198
20240318,101400,33420708,892,886,894,886,2005
20240318,101300,31632118,876,887,895,876,1287
20240318,101200,30492311,897,874,897,874,4163
20240318,101100,26777876,874,875,881,874,508
20240318,101000,26332237,876,874,876,874,501
20240318,100900,25893911,874,871,874,866,751
20240318,100800,25241293,880,863,880,863,4575
20240318,100700,21272380,862,862,862,862,0
20240318,100600,21272380,862,859,862,859,5794
20240318,100500,16291934,859,859,859,859,2
20240318,100400,16290216,859,859,859,859,0
20240318,100300,16290216,859,860,860,859,95
20240318,100200,16208539,859,857,859,857,4246
20240318,100100,12565851,857,856,857,856,72
20240318,100000,12504156,856,857,857,856,16
20240318,095900,12490453,856,855,856,855,514
20240318,095800,12050478,855,855,855,855,1008
20240318,095700,11188638,855,855,855,855,233
20240318,095600,10989423,855,855,855,855,8
20240318,095500,10982583,855,854,855,854,43
20240318,095400,10945826,855,855,855,855,473
20240318,095300,10541411,855,855,855,855,9
20240318,095200,10533716,855,855,855,855,0
20240318,095100,10533716,855,855,855,854,88
20240318,095000,10458477,854,854,854,854,0
20240318,094900,10458477,854,854,854,854,9
20240318,094800,10450791,854,854,854,854,0
20240318,094700,10450791,854,854,854,854,0
20240318,094600,10450791,854,854,854,854,14
20240318,094500,10438835,854,854,854,854,13
20240318,094400,10427733,854,854,854,854,85
20240318,094300,10355143,854,854,854,854,11
20240318,094200,10345749,856,854,856,854,18
20240318,094100,10330375,854,854,854,854,0
20240318,094000,10330375,854,854,854,854,201
20240318,093900,10158721,854,854,854,854,0
20240318,093800,10158721,854,854,854,854,0
20240318,093700,10158721,854,854,854,854,1
20240318,093600,10157867,847,847,847,847,0
20240318,093500,10157867,847,848,848,847,200
20240318,093400,9988466,848,848,848,848,0
20240318,093300,9988466,848,848,848,848,0
20240318,093200,9988466,848,848,848,848,0
20240318,093100,9988466,848,848,848,848,0
20240318,093000,9988466,848,848,848,848,0
20240318,092900,9988466,848,848,848,848,3
20240318,092800,9985922,847,848,848,847,38
20240318,092700,9953699,855,855,855,855,0
20240318,092600,9953699,855,855,855,855,7
20240318,092500,9947714,860,860,860,860,0
20240318,092400,9947714,860,860,860,860,0
20240318,092300,9947714,860,860,860,860,0
20240318,092200,9947714,860,860,860,860,0
20240318,092100,9947714,860,860,860,860,0
20240318,092000,9947714,860,860,860,860,0
20240318,091900,9947714,860,860,860,860,0
20240318,091800,9947714,860,860,860,860,0
20240318,091700,9947714,860,860,860,860,0
20240318,091600,9947714,860,860,860,860,0
20240318,091500,9947714,860,852,860,852,2549
20240318,091400,7757789,844,846,846,844,2000
20240318,091300,6067855,846,846,846,846,150
20240318,091200,5940955,853,853,853,853,1
20240318,091100,5940102,854,853,854,853,200
20240318,091000,5769307,847,853,853,847,161
20240318,090900,5632536,854,854,854,854,37
20240318,090800,5600938,854,854,854,854,100
20240318,090700,5515538,864,864,864,864,0
20240318,090600,5515538,864,860,865,860,1162
20240318,090500,4515545,856,856,856,856,546
20240318,090400,4048169,852,850,852,850,74
20240318,090300,3985147,850,848,850,848,1225
20240318,090200,2945506,847,843,847,843,1040
20240318,090100,2066372,840,839,840,839,109
20240318,090000,1974859,836,832,836,832,2373