KissMeData/043340/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,192500,39031417,705,705,705,705,202
20240318,192400,39031417,705,705,705,705,0
20240318,192300,39031417,705,705,705,705,0
20240318,192200,39031417,705,705,705,705,0
20240318,192100,39031417,705,705,705,705,0
20240318,192000,39031417,705,705,705,705,0
20240318,191900,39031417,705,705,705,705,0
20240318,191800,39031417,705,705,705,705,0
20240318,191700,39031417,705,705,705,705,0
20240318,191600,39031417,705,705,705,705,0
20240318,191500,39031417,705,705,705,705,0
20240318,191400,39031417,705,705,705,705,0
20240318,191300,39031417,705,705,705,705,0
20240318,191200,39031417,705,705,705,705,0
20240318,191100,39031417,705,705,705,705,0
20240318,191000,39031417,705,705,705,705,0
20240318,190900,39031417,705,705,705,705,0
20240318,190800,39031417,705,705,705,705,0
20240318,190700,39031417,705,705,705,705,0
20240318,190600,39031417,705,705,705,705,0
20240318,190500,39031417,705,705,705,705,0
20240318,190400,39031417,705,705,705,705,0
20240318,190300,39031417,705,705,705,705,0
20240318,190200,39031417,705,705,705,705,0
20240318,190100,39031417,705,705,705,705,0
20240318,190000,39031417,705,705,705,705,0
20240318,185900,39031417,705,705,705,705,0
20240318,185800,39031417,705,705,705,705,0
20240318,185700,39031417,705,705,705,705,0
20240318,185600,39031417,705,705,705,705,0
20240318,185500,39031417,705,705,705,705,202
20240318,185400,39031417,705,705,705,705,0
20240318,185300,39031417,705,705,705,705,0
20240318,185200,39031417,705,705,705,705,0
20240318,185100,39031417,705,705,705,705,0
20240318,185000,39031417,705,705,705,705,0
20240318,184900,39031417,705,705,705,705,0
20240318,184800,39031417,705,705,705,705,0
20240318,184700,39031417,705,705,705,705,0
20240318,184600,39031417,705,705,705,705,0
20240318,184500,39031417,705,705,705,705,0
20240318,184400,39031417,705,705,705,705,0
20240318,184300,39031417,705,705,705,705,0
20240318,184200,39031417,705,705,705,705,0
20240318,184100,39031417,705,705,705,705,0
20240318,184000,39031417,705,705,705,705,0
20240318,183900,39031417,705,705,705,705,0
20240318,183800,39031417,705,705,705,705,0
20240318,183700,39031417,705,705,705,705,0
20240318,183600,39031417,705,705,705,705,0
20240318,183500,39031417,705,705,705,705,0
20240318,183400,39031417,705,705,705,705,0
20240318,183300,39031417,705,705,705,705,0
20240318,183200,39031417,705,705,705,705,0
20240318,183100,39031417,705,705,705,705,0
20240318,183000,39031417,705,705,705,705,0
20240318,182900,39031417,705,705,705,705,0
20240318,182800,39031417,705,705,705,705,0
20240318,182700,39031417,705,705,705,705,0
20240318,182600,39031417,705,705,705,705,0
20240318,182500,39031417,705,705,705,705,202
20240318,182400,39031417,705,705,705,705,0
20240318,182300,39031417,705,705,705,705,0
20240318,182200,39031417,705,705,705,705,0
20240318,182100,39031417,705,705,705,705,0
20240318,182000,39031417,705,705,705,705,0
20240318,181900,39031417,705,705,705,705,0
20240318,181800,39031417,705,705,705,705,0
20240318,181700,39031417,705,705,705,705,0
20240318,181600,39031417,705,705,705,705,0
20240318,181500,39031417,705,705,705,705,0
20240318,181400,39031417,705,705,705,705,0
20240318,181300,39031417,705,705,705,705,0
20240318,181200,39031417,705,705,705,705,0
20240318,181100,39031417,705,705,705,705,0
20240318,181000,39031417,705,705,705,705,0
20240318,180900,39031417,705,705,705,705,0
20240318,180800,39031417,705,705,705,705,0
20240318,180700,39031417,705,705,705,705,0
20240318,180600,39031417,705,705,705,705,0
20240318,180500,39031417,705,705,705,705,0
20240318,180400,39031417,705,705,705,705,0
20240318,180300,39031417,705,705,705,705,0
20240318,180200,39031417,705,705,705,705,0
20240318,180100,39031417,705,705,705,705,0
20240318,180000,39031417,705,705,705,705,0
20240318,175900,39031417,705,705,705,705,0
20240318,175800,39031417,705,705,705,705,0
20240318,175700,39031417,705,705,705,705,0
20240318,175600,39031417,705,705,705,705,0
20240318,175500,39031417,705,705,705,705,202
20240318,175400,39031417,705,705,705,705,0
20240318,175300,39031417,705,705,705,705,0
20240318,175200,39031417,705,705,705,705,0
20240318,175100,39031417,705,705,705,705,0
20240318,175000,39031417,705,705,705,705,0
20240318,174900,39031417,705,705,705,705,0
20240318,174800,39031417,705,705,705,705,0
20240318,174700,39031417,705,705,705,705,0
20240318,174600,39031417,705,705,705,705,0
20240318,174500,39031417,705,705,705,705,0
20240318,174400,39031417,705,705,705,705,0
20240318,174300,39031417,705,705,705,705,0
20240318,174200,39031417,705,705,705,705,0
20240318,174100,39031417,705,705,705,705,0
20240318,174000,39031417,705,705,705,705,0
20240318,173900,39031417,705,705,705,705,0
20240318,173800,39031417,705,705,705,705,0
20240318,173700,39031417,705,705,705,705,0
20240318,173600,39031417,705,705,705,705,0
20240318,173500,39031417,705,705,705,705,0
20240318,173400,39031417,705,705,705,705,0
20240318,173300,39031417,705,705,705,705,0
20240318,173200,39031417,705,705,705,705,0
20240318,173100,39031417,705,705,705,705,0
20240318,173000,39031417,705,705,705,705,0
20240318,172900,39031417,705,705,705,705,0
20240318,172800,39031417,705,705,705,705,0
20240318,172700,39031417,705,705,705,705,0
20240318,172600,39031417,705,705,705,705,0
20240318,172500,39031417,705,705,705,705,202
20240318,172400,39031417,705,705,705,705,0
20240318,172300,39031417,705,705,705,705,0
20240318,172200,39031417,705,705,705,705,0
20240318,172100,39031417,705,705,705,705,0
20240318,172000,39031417,705,705,705,705,0
20240318,171900,39031417,705,705,705,705,0
20240318,171800,39031417,705,705,705,705,0
20240318,171700,39031417,705,705,705,705,0
20240318,171600,39031417,705,705,705,705,0
20240318,171500,39031417,705,705,705,705,0
20240318,171400,39031417,705,705,705,705,0
20240318,171300,39031417,705,705,705,705,0
20240318,171200,39031417,705,705,705,705,0
20240318,171100,39031417,705,705,705,705,0
20240318,171000,39031417,705,705,705,705,0
20240318,170900,39031417,705,705,705,705,0
20240318,170800,39031417,705,705,705,705,0
20240318,170700,39031417,705,705,705,705,0
20240318,170600,39031417,705,705,705,705,0
20240318,170500,39031417,705,705,705,705,0
20240318,170400,39031417,705,705,705,705,0
20240318,170300,39031417,705,705,705,705,0
20240318,170200,39031417,705,705,705,705,0
20240318,170100,39031417,705,705,705,705,0
20240318,170000,39031417,705,705,705,705,0
20240318,165900,39031417,705,705,705,705,0
20240318,165800,39031417,705,705,705,705,0
20240318,165700,39031417,705,705,705,705,0
20240318,165600,39031417,705,705,705,705,0
20240318,165500,39031417,705,705,705,705,202
20240318,165400,39031417,705,705,705,705,0
20240318,165300,39031417,705,705,705,705,0
20240318,165200,39031417,705,705,705,705,0
20240318,165100,39031417,705,705,705,705,0
20240318,165000,39031417,705,705,705,705,0
20240318,164900,39031417,705,705,705,705,0
20240318,164800,39031417,705,705,705,705,0
20240318,164700,39031417,705,705,705,705,0
20240318,164600,39031417,705,705,705,705,0
20240318,164500,39031417,705,705,705,705,0
20240318,164400,39031417,705,705,705,705,0
20240318,164300,39031417,705,705,705,705,0
20240318,164200,39031417,705,705,705,705,0
20240318,164100,39031417,705,705,705,705,0
20240318,164000,39031417,705,705,705,705,0
20240318,163900,39031417,705,705,705,705,0
20240318,163800,39031417,705,705,705,705,0
20240318,163700,39031417,705,705,705,705,0
20240318,163600,39031417,705,705,705,705,0
20240318,163500,39031417,705,705,705,705,0
20240318,163400,39031417,705,705,705,705,0
20240318,163300,39031417,705,705,705,705,0
20240318,163200,39031417,705,705,705,705,0
20240318,163100,39031417,705,705,705,705,0
20240318,163000,39031417,705,705,705,705,0
20240318,162900,39031417,705,705,705,705,0
20240318,162800,39031417,705,705,705,705,0
20240318,162700,39031417,705,705,705,705,0
20240318,162600,39031417,705,705,705,705,0
20240318,162500,39031417,705,705,705,705,202
20240318,162400,39031417,705,705,705,705,0
20240318,162300,39031417,705,705,705,705,0
20240318,162200,39031417,705,705,705,705,0
20240318,162100,39031417,705,705,705,705,0
20240318,162000,39031417,705,705,705,705,0
20240318,161900,39031417,705,705,705,705,0
20240318,161800,39031417,705,705,705,705,0
20240318,161700,39031417,705,705,705,705,0
20240318,161600,39031417,705,705,705,705,0
20240318,161500,39031417,705,705,705,705,0
20240318,161400,39031417,705,705,705,705,0
20240318,161300,39031417,705,705,705,705,0
20240318,161200,39031417,705,705,705,705,0
20240318,161100,39031417,705,705,705,705,0
20240318,161000,39031417,705,705,705,705,0
20240318,160900,39031417,705,705,705,705,0
20240318,160800,39031417,705,705,705,705,0
20240318,160700,39031417,705,705,705,705,0
20240318,160600,39031417,705,705,705,705,0
20240318,160500,39031417,705,705,705,705,0
20240318,160400,39031417,705,705,705,705,0
20240318,160300,39031417,705,705,705,705,0
20240318,160200,39031417,705,705,705,705,0
20240318,160100,39031417,705,705,705,705,0
20240318,160000,39031417,705,705,705,705,0
20240318,155900,39031417,705,705,705,705,0
20240318,155800,39031417,705,705,705,705,0
20240318,155700,39031417,705,705,705,705,0
20240318,155600,39031417,705,705,705,705,0
20240318,155500,39031417,705,705,705,705,202
20240318,155400,39031417,705,705,705,705,0
20240318,155300,39031417,705,705,705,705,0
20240318,155200,39031417,705,705,705,705,0
20240318,155100,39031417,705,705,705,705,0
20240318,155000,39031417,705,705,705,705,0
20240318,154900,39031417,705,705,705,705,0
20240318,154800,39031417,705,705,705,705,0
20240318,154700,39031417,705,705,705,705,0
20240318,154600,39031417,705,705,705,705,0
20240318,154500,39031417,705,705,705,705,0
20240318,154400,39031417,705,705,705,705,0
20240318,154300,39031417,705,705,705,705,0
20240318,154200,39031417,705,705,705,705,0
20240318,154100,39031417,705,705,705,705,0
20240318,154000,39031417,705,705,705,705,0
20240318,153900,39031417,705,705,705,705,0
20240318,153800,39031417,705,705,705,705,0
20240318,153700,39031417,705,705,705,705,0
20240318,153600,39031417,705,705,705,705,0
20240318,153500,39031417,705,705,705,705,0
20240318,153400,39031417,705,705,705,705,0
20240318,153300,39031417,705,705,705,705,0
20240318,153200,39031417,705,705,705,705,0
20240318,153100,39031417,705,705,705,705,0
20240318,153000,39031417,705,705,705,705,202
20240318,152900,38889007,704,704,704,704,0
20240318,152800,38889007,704,704,704,704,0
20240318,152700,38889007,704,704,704,704,0
20240318,152600,38889007,704,704,704,704,0
20240318,152500,38889007,704,704,704,704,0
20240318,152400,38889007,704,704,704,704,0
20240318,152300,38889007,704,704,704,704,0
20240318,152200,38889007,704,704,704,704,0
20240318,152100,38889007,704,704,704,704,0
20240318,152000,38889007,704,704,704,704,0
20240318,151900,38889007,704,704,704,704,0
20240318,151800,38889007,704,704,704,704,5
20240318,151700,38885487,704,704,704,704,12
20240318,151600,38877039,704,704,704,704,9
20240318,151500,38870703,704,704,704,704,58
20240318,151400,38829871,704,704,704,704,5
20240318,151300,38826351,704,704,705,704,2371
20240318,151200,37157166,704,704,704,704,5
20240318,151100,37153646,704,700,704,700,25809
20240318,151000,19047755,700,700,700,700,0
20240318,150900,19047755,700,700,700,700,0
20240318,150800,19047755,700,700,700,700,0
20240318,150700,19047755,700,700,700,700,0
20240318,150600,19047755,700,699,700,699,12
20240318,150500,19039357,699,699,699,699,0
20240318,150400,19039357,699,699,699,699,0
20240318,150300,19039357,699,699,699,699,0
20240318,150200,19039357,699,699,699,699,2
20240318,150100,19037959,700,699,700,699,15
20240318,150000,19027462,699,699,699,699,5
20240318,145900,19023967,700,700,700,700,0
20240318,145800,19023967,700,698,700,698,7596
20240318,145700,13717136,698,698,698,698,0
20240318,145600,13717136,698,698,698,698,0
20240318,145500,13717136,698,698,698,698,0
20240318,145400,13717136,698,698,698,698,0
20240318,145300,13717136,698,698,698,698,0
20240318,145200,13717136,698,698,698,698,0
20240318,145100,13717136,698,698,698,698,0
20240318,145000,13717136,698,698,698,698,0
20240318,144900,13717136,698,698,698,698,0
20240318,144800,13717136,698,698,698,698,3
20240318,144700,13715042,698,698,698,698,0
20240318,144600,13715042,698,698,698,698,0
20240318,144500,13715042,698,698,698,698,0
20240318,144400,13715042,698,698,698,698,0
20240318,144300,13715042,698,698,698,698,0
20240318,144200,13715042,698,698,698,698,0
20240318,144100,13715042,698,698,698,698,0
20240318,144000,13715042,698,698,698,698,0
20240318,143900,13715042,698,698,698,698,0
20240318,143800,13715042,698,698,698,698,0
20240318,143700,13715042,698,698,698,698,0
20240318,143600,13715042,698,698,698,698,0
20240318,143500,13715042,698,698,698,698,0
20240318,143400,13715042,698,698,698,698,0
20240318,143300,13715042,698,698,698,698,0
20240318,143200,13715042,698,698,698,698,0
20240318,143100,13715042,698,698,698,698,0
20240318,143000,13715042,698,698,698,698,0
20240318,142900,13715042,698,697,698,697,1995
20240318,142800,12322540,698,698,698,698,0
20240318,142700,12322540,698,698,698,698,0
20240318,142600,12322540,698,698,698,698,0
20240318,142500,12322540,698,698,698,698,0
20240318,142400,12322540,698,693,698,693,130
20240318,142300,12232430,693,693,693,693,0
20240318,142200,12232430,693,693,693,693,0
20240318,142100,12232430,693,693,693,693,0
20240318,142000,12232430,693,693,693,693,0
20240318,141900,12232430,693,693,693,693,0
20240318,141800,12232430,693,693,693,693,0
20240318,141700,12232430,693,693,693,693,0
20240318,141600,12232430,693,693,693,693,0
20240318,141500,12232430,693,693,693,693,1
20240318,141400,12231737,693,693,693,693,0
20240318,141300,12231737,693,693,693,693,0
20240318,141200,12231737,693,693,693,693,0
20240318,141100,12231737,693,693,693,693,2
20240318,141000,12230351,693,692,693,691,1223
20240318,140900,11384759,693,695,695,693,798
20240318,140800,10831275,696,696,696,696,50
20240318,140700,10796475,698,698,698,698,0
20240318,140600,10796475,698,698,698,698,0
20240318,140500,10796475,698,698,698,698,0
20240318,140400,10796475,698,698,698,698,0
20240318,140300,10796475,698,698,698,698,0
20240318,140200,10796475,698,698,698,698,0
20240318,140100,10796475,698,698,698,698,0
20240318,140000,10796475,698,698,698,698,0
20240318,135900,10796475,698,698,698,698,0
20240318,135800,10796475,698,698,698,698,0
20240318,135700,10796475,698,698,698,698,1
20240318,135600,10795777,695,695,695,695,0
20240318,135500,10795777,695,695,695,695,0
20240318,135400,10795777,695,695,695,695,0
20240318,135300,10795777,695,695,695,695,0
20240318,135200,10795777,695,696,696,695,65
20240318,135100,10750552,698,698,698,698,0
20240318,135000,10750552,698,698,698,698,0
20240318,134900,10750552,698,698,698,698,0
20240318,134800,10750552,698,698,698,698,0
20240318,134700,10750552,698,698,698,698,0
20240318,134600,10750552,698,698,698,698,0
20240318,134500,10750552,698,698,698,698,0
20240318,134400,10750552,698,698,698,698,0
20240318,134300,10750552,698,698,698,698,0
20240318,134200,10750552,698,698,698,698,0
20240318,134100,10750552,698,698,698,698,0
20240318,134000,10750552,698,698,698,698,0
20240318,133900,10750552,698,698,698,698,0
20240318,133800,10750552,698,698,698,698,0
20240318,133700,10750552,698,698,698,698,200
20240318,133600,10610952,697,697,697,697,0
20240318,133500,10610952,697,697,697,697,0
20240318,133400,10610952,697,697,697,697,0
20240318,133300,10610952,697,697,697,697,0
20240318,133200,10610952,697,697,697,697,0
20240318,133100,10610952,697,697,697,697,0
20240318,133000,10610952,697,697,697,697,0
20240318,132900,10610952,697,697,697,697,201
20240318,132800,10470855,698,698,698,698,0
20240318,132700,10470855,698,698,698,698,0
20240318,132600,10470855,698,698,698,698,0
20240318,132500,10470855,698,698,698,698,0
20240318,132400,10470855,698,698,698,698,0
20240318,132300,10470855,698,698,698,698,0
20240318,132200,10470855,698,698,698,698,0
20240318,132100,10470855,698,698,698,698,0
20240318,132000,10470855,698,698,698,698,0
20240318,131900,10470855,698,698,698,698,0
20240318,131800,10470855,698,698,698,698,0
20240318,131700,10470855,698,698,698,698,0
20240318,131600,10470855,698,698,698,698,0
20240318,131500,10470855,698,698,698,698,0
20240318,131400,10470855,698,698,698,698,0
20240318,131300,10470855,698,698,698,698,0
20240318,131200,10470855,698,698,698,698,0
20240318,131100,10470855,698,698,698,698,0
20240318,131000,10470855,698,698,698,698,0
20240318,130900,10470855,698,698,698,698,0
20240318,130800,10470855,698,698,698,698,0
20240318,130700,10470855,698,698,698,698,0
20240318,130600,10470855,698,698,698,698,0
20240318,130500,10470855,698,698,698,698,0
20240318,130400,10470855,698,698,698,698,0
20240318,130300,10470855,698,698,698,698,1
20240318,130200,10470157,698,698,698,698,0
20240318,130100,10470157,698,698,698,698,0
20240318,130000,10470157,698,698,698,698,0
20240318,125900,10470157,698,698,698,698,0
20240318,125800,10470157,698,698,698,698,0
20240318,125700,10470157,698,698,698,698,0
20240318,125600,10470157,698,698,698,698,0
20240318,125500,10470157,698,698,698,698,300
20240318,125400,10260757,698,698,698,698,0
20240318,125300,10260757,698,698,698,698,0
20240318,125200,10260757,698,698,698,698,0
20240318,125100,10260757,698,698,698,698,0
20240318,125000,10260757,698,698,698,698,0
20240318,124900,10260757,698,698,698,698,0
20240318,124800,10260757,698,698,698,698,1
20240318,124700,10260059,695,695,695,695,0
20240318,124600,10260059,695,695,695,695,0
20240318,124500,10260059,695,695,695,695,0
20240318,124400,10260059,695,695,695,695,0
20240318,124300,10260059,695,695,695,695,0
20240318,124200,10260059,695,695,695,695,0
20240318,124100,10260059,695,695,695,695,0
20240318,124000,10260059,695,695,695,695,0
20240318,123900,10260059,695,695,695,695,0
20240318,123800,10260059,695,695,695,695,0
20240318,123700,10260059,695,695,695,695,1
20240318,123600,10259364,698,698,698,698,1
20240318,123500,10258666,697,697,697,697,3
20240318,123400,10256575,698,696,698,691,1365
20240318,123300,9311655,698,698,698,698,0
20240318,123200,9311655,698,698,698,698,0
20240318,123100,9311655,698,698,698,698,0
20240318,123000,9311655,698,698,698,698,0
20240318,122900,9311655,698,698,698,698,0
20240318,122800,9311655,698,698,698,698,0
20240318,122700,9311655,698,698,698,698,61
20240318,122600,9269077,698,698,698,698,0
20240318,122500,9269077,698,698,698,698,0
20240318,122400,9269077,698,698,698,698,0
20240318,122300,9269077,698,698,698,698,0
20240318,122200,9269077,698,698,698,698,0
20240318,122100,9269077,698,698,698,698,0
20240318,122000,9269077,698,698,698,698,0
20240318,121900,9269077,698,698,698,698,0
20240318,121800,9269077,698,698,698,698,0
20240318,121700,9269077,698,698,698,698,0
20240318,121600,9269077,698,698,698,698,0
20240318,121500,9269077,698,698,698,698,0
20240318,121400,9269077,698,697,698,697,12
20240318,121300,9260703,697,697,697,697,3
20240318,121200,9258612,698,697,698,697,150
20240318,121100,9154026,691,691,691,691,0
20240318,121000,9154026,691,691,691,691,0
20240318,120900,9154026,691,691,691,691,0
20240318,120800,9154026,691,691,691,691,0
20240318,120700,9154026,691,691,691,691,0
20240318,120600,9154026,691,691,691,691,0
20240318,120500,9154026,691,691,691,691,0
20240318,120400,9154026,691,691,691,691,0
20240318,120300,9154026,691,691,691,691,0
20240318,120200,9154026,691,695,695,691,5449
20240318,120100,5375850,696,696,696,696,0
20240318,120000,5375850,696,696,696,696,0
20240318,115900,5375850,696,696,696,696,0
20240318,115800,5375850,696,696,696,696,0
20240318,115700,5375850,696,696,696,696,0
20240318,115600,5375850,696,696,696,696,0
20240318,115500,5375850,696,696,696,696,1000
20240318,115400,4679850,696,696,696,696,0
20240318,115300,4679850,696,696,696,696,0
20240318,115200,4679850,696,696,696,696,0
20240318,115100,4679850,696,696,696,696,0
20240318,115000,4679850,696,696,696,696,0
20240318,114900,4679850,696,696,696,696,0
20240318,114800,4679850,696,696,696,696,0
20240318,114700,4679850,696,696,696,696,78
20240318,114600,4625562,696,696,696,696,0
20240318,114500,4625562,696,696,696,696,0
20240318,114400,4625562,696,696,696,696,0
20240318,114300,4625562,696,696,696,696,0
20240318,114200,4625562,696,696,696,696,0
20240318,114100,4625562,696,696,696,696,0
20240318,114000,4625562,696,697,697,696,174
20240318,113900,4504406,697,697,697,697,1
20240318,113800,4503709,697,697,697,697,0
20240318,113700,4503709,697,697,697,697,0
20240318,113600,4503709,697,697,697,697,2
20240318,113500,4502315,697,697,697,697,3
20240318,113400,4500224,697,697,697,697,2
20240318,113300,4498830,697,697,697,697,90
20240318,113200,4436100,698,698,698,698,0
20240318,113100,4436100,698,698,698,698,0
20240318,113000,4436100,698,698,698,698,0
20240318,112900,4436100,698,698,698,698,1
20240318,112800,4435402,696,696,696,696,0
20240318,112700,4435402,696,696,696,696,0
20240318,112600,4435402,696,696,696,696,0
20240318,112500,4435402,696,696,696,696,30
20240318,112400,4414522,696,696,696,696,0
20240318,112300,4414522,696,696,696,696,0
20240318,112200,4414522,696,696,696,696,0
20240318,112100,4414522,696,696,696,696,0
20240318,112000,4414522,696,696,696,696,0
20240318,111900,4414522,696,696,696,696,0
20240318,111800,4414522,696,696,696,696,0
20240318,111700,4414522,696,696,696,696,0
20240318,111600,4414522,696,696,696,696,0
20240318,111500,4414522,696,696,696,696,0
20240318,111400,4414522,696,696,696,696,0
20240318,111300,4414522,696,696,696,696,0
20240318,111200,4414522,696,696,696,696,3
20240318,111100,4412434,696,696,696,696,0
20240318,111000,4412434,696,696,696,696,0
20240318,110900,4412434,696,696,696,696,0
20240318,110800,4412434,696,696,696,696,0
20240318,110700,4412434,696,696,696,696,47
20240318,110600,4379722,696,696,696,696,5
20240318,110500,4376242,695,695,695,695,0
20240318,110400,4376242,695,695,695,695,0
20240318,110300,4376242,695,695,695,695,0
20240318,110200,4376242,695,695,695,695,0
20240318,110100,4376242,695,695,695,695,0
20240318,110000,4376242,695,695,695,695,0
20240318,105900,4376242,695,695,695,695,0
20240318,105800,4376242,695,695,695,695,0
20240318,105700,4376242,695,695,695,695,0
20240318,105600,4376242,695,695,695,695,0
20240318,105500,4376242,695,695,695,695,0
20240318,105400,4376242,695,696,696,695,6
20240318,105300,4372071,698,698,698,698,0
20240318,105200,4372071,698,698,698,698,0
20240318,105100,4372071,698,698,698,698,0
20240318,105000,4372071,698,698,698,698,0
20240318,104900,4372071,698,698,698,698,0
20240318,104800,4372071,698,698,698,698,0
20240318,104700,4372071,698,698,698,698,0
20240318,104600,4372071,698,698,698,698,0
20240318,104500,4372071,698,698,698,698,0
20240318,104400,4372071,698,698,698,698,0
20240318,104300,4372071,698,698,698,698,0
20240318,104200,4372071,698,698,698,698,0
20240318,104100,4372071,698,698,698,698,0
20240318,104000,4372071,698,698,698,698,0
20240318,103900,4372071,698,698,698,698,0
20240318,103800,4372071,698,698,698,698,0
20240318,103700,4372071,698,698,698,698,0
20240318,103600,4372071,698,698,698,698,0
20240318,103500,4372071,698,698,698,698,0
20240318,103400,4372071,698,698,698,698,0
20240318,103300,4372071,698,698,698,698,0
20240318,103200,4372071,698,698,698,698,0
20240318,103100,4372071,698,698,698,698,0
20240318,103000,4372071,698,698,698,698,0
20240318,102900,4372071,698,698,698,698,0
20240318,102800,4372071,698,698,698,698,0
20240318,102700,4372071,698,698,698,698,0
20240318,102600,4372071,698,698,698,698,0
20240318,102500,4372071,698,698,698,698,0
20240318,102400,4372071,698,697,698,697,482
20240318,102300,4035636,694,694,694,694,0
20240318,102200,4035636,694,694,694,694,0
20240318,102100,4035636,694,694,694,694,0
20240318,102000,4035636,694,695,695,694,2438
20240318,101900,2342558,696,696,696,696,370
20240318,101800,2085038,696,697,697,696,126
20240318,101700,1997219,697,697,697,697,1
20240318,101600,1996522,697,697,697,697,1
20240318,101500,1995825,698,698,698,698,0
20240318,101400,1995825,698,698,698,698,12
20240318,101300,1987449,698,698,698,698,0
20240318,101200,1987449,698,698,698,698,0
20240318,101100,1987449,698,698,698,698,0
20240318,101000,1987449,698,698,698,698,0
20240318,100900,1987449,698,698,698,698,2
20240318,100800,1986053,698,698,698,698,0
20240318,100700,1986053,698,698,698,698,0
20240318,100600,1986053,698,698,698,698,0
20240318,100500,1986053,698,697,698,697,6
20240318,100400,1981867,697,697,697,697,2
20240318,100300,1980473,697,698,698,697,47
20240318,100200,1947672,698,698,698,698,0
20240318,100100,1947672,698,698,698,698,12
20240318,100000,1939296,698,698,698,698,0
20240318,095900,1939296,698,698,698,698,2
20240318,095800,1937900,697,697,697,697,0
20240318,095700,1937900,697,697,697,697,0
20240318,095600,1937900,697,697,697,697,0
20240318,095500,1937900,697,697,697,697,7
20240318,095400,1933021,697,697,697,697,2
20240318,095300,1931627,697,697,697,697,0
20240318,095200,1931627,697,697,697,697,0
20240318,095100,1931627,697,697,697,697,0
20240318,095000,1931627,697,697,697,697,0
20240318,094900,1931627,697,697,697,697,0
20240318,094800,1931627,697,697,697,697,0
20240318,094700,1931627,697,697,697,697,0
20240318,094600,1931627,697,697,697,697,1
20240318,094500,1930930,698,698,698,698,0
20240318,094400,1930930,698,699,699,698,183
20240318,094300,1803053,699,699,699,699,0
20240318,094200,1803053,699,699,699,699,0
20240318,094100,1803053,699,699,699,699,0
20240318,094000,1803053,699,699,699,699,636
20240318,093900,1358489,697,697,697,697,0
20240318,093800,1358489,697,697,697,697,0
20240318,093700,1358489,697,697,697,697,2
20240318,093600,1357095,698,698,698,698,0
20240318,093500,1357095,698,698,698,698,0
20240318,093400,1357095,698,698,698,698,0
20240318,093300,1357095,698,698,698,698,0
20240318,093200,1357095,698,698,698,698,1
20240318,093100,1356397,697,697,697,697,0
20240318,093000,1356397,697,697,697,697,2
20240318,092900,1355003,697,697,697,697,0
20240318,092800,1355003,697,697,697,697,0
20240318,092700,1355003,697,697,697,697,0
20240318,092600,1355003,697,697,697,697,0
20240318,092500,1355003,697,697,697,697,0
20240318,092400,1355003,697,697,697,697,0
20240318,092300,1355003,697,697,697,697,0
20240318,092200,1355003,697,697,697,697,0
20240318,092100,1355003,697,697,697,697,0
20240318,092000,1355003,697,697,697,697,0
20240318,091900,1355003,697,697,697,697,0
20240318,091800,1355003,697,697,697,697,0
20240318,091700,1355003,697,697,697,697,0
20240318,091600,1355003,697,697,697,697,0
20240318,091500,1355003,697,697,697,697,0
20240318,091400,1355003,697,697,697,697,0
20240318,091300,1355003,697,697,697,697,0
20240318,091200,1355003,697,697,697,697,4
20240318,091100,1352215,697,698,698,697,97
20240318,091000,1284516,698,698,698,698,100
20240318,090900,1214716,698,698,698,698,19
20240318,090800,1201454,699,699,699,699,694
20240318,090700,716348,699,699,699,699,0
20240318,090600,716348,699,699,699,699,41
20240318,090500,687689,699,699,699,699,400
20240318,090400,408089,699,700,700,699,583
20240318,090300,0,700,700,700,700,0
20240318,090200,0,700,700,700,700,0
20240318,090100,0,700,700,700,700,0
20240318,090000,0,700,700,700,700,0