KissMeData/084180/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195400,192326073,607,607,607,607,21828
20240318,195300,192326073,607,607,607,607,0
20240318,195200,192326073,607,607,607,607,0
20240318,195100,192326073,607,607,607,607,0
20240318,195000,192326073,607,607,607,607,0
20240318,194900,192326073,607,607,607,607,0
20240318,194800,192326073,607,607,607,607,0
20240318,194700,192326073,607,607,607,607,0
20240318,194600,192326073,607,607,607,607,0
20240318,194500,192326073,607,607,607,607,0
20240318,194400,192326073,607,607,607,607,0
20240318,194300,192326073,607,607,607,607,0
20240318,194200,192326073,607,607,607,607,0
20240318,194100,192326073,607,607,607,607,0
20240318,194000,192326073,607,607,607,607,0
20240318,193900,192326073,607,607,607,607,0
20240318,193800,192326073,607,607,607,607,0
20240318,193700,192326073,607,607,607,607,0
20240318,193600,192326073,607,607,607,607,0
20240318,193500,192326073,607,607,607,607,0
20240318,193400,192326073,607,607,607,607,0
20240318,193300,192326073,607,607,607,607,0
20240318,193200,192326073,607,607,607,607,0
20240318,193100,192326073,607,607,607,607,0
20240318,193000,192326073,607,607,607,607,0
20240318,192900,192326073,607,607,607,607,0
20240318,192800,192326073,607,607,607,607,0
20240318,192700,192326073,607,607,607,607,0
20240318,192600,192326073,607,607,607,607,0
20240318,192500,192326073,607,607,607,607,0
20240318,192400,192326073,607,607,607,607,21828
20240318,192300,192326073,607,607,607,607,0
20240318,192200,192326073,607,607,607,607,0
20240318,192100,192326073,607,607,607,607,0
20240318,192000,192326073,607,607,607,607,0
20240318,191900,192326073,607,607,607,607,0
20240318,191800,192326073,607,607,607,607,0
20240318,191700,192326073,607,607,607,607,0
20240318,191600,192326073,607,607,607,607,0
20240318,191500,192326073,607,607,607,607,0
20240318,191400,192326073,607,607,607,607,0
20240318,191300,192326073,607,607,607,607,0
20240318,191200,192326073,607,607,607,607,0
20240318,191100,192326073,607,607,607,607,0
20240318,191000,192326073,607,607,607,607,0
20240318,190900,192326073,607,607,607,607,0
20240318,190800,192326073,607,607,607,607,0
20240318,190700,192326073,607,607,607,607,0
20240318,190600,192326073,607,607,607,607,0
20240318,190500,192326073,607,607,607,607,0
20240318,190400,192326073,607,607,607,607,0
20240318,190300,192326073,607,607,607,607,0
20240318,190200,192326073,607,607,607,607,0
20240318,190100,192326073,607,607,607,607,0
20240318,190000,192326073,607,607,607,607,0
20240318,185900,192326073,607,607,607,607,0
20240318,185800,192326073,607,607,607,607,0
20240318,185700,192326073,607,607,607,607,0
20240318,185600,192326073,607,607,607,607,0
20240318,185500,192326073,607,607,607,607,0
20240318,185400,192326073,607,607,607,607,21828
20240318,185300,192326073,607,607,607,607,0
20240318,185200,192326073,607,607,607,607,0
20240318,185100,192326073,607,607,607,607,0
20240318,185000,192326073,607,607,607,607,0
20240318,184900,192326073,607,607,607,607,0
20240318,184800,192326073,607,607,607,607,0
20240318,184700,192326073,607,607,607,607,0
20240318,184600,192326073,607,607,607,607,0
20240318,184500,192326073,607,607,607,607,0
20240318,184400,192326073,607,607,607,607,0
20240318,184300,192326073,607,607,607,607,0
20240318,184200,192326073,607,607,607,607,0
20240318,184100,192326073,607,607,607,607,0
20240318,184000,192326073,607,607,607,607,0
20240318,183900,192326073,607,607,607,607,0
20240318,183800,192326073,607,607,607,607,0
20240318,183700,192326073,607,607,607,607,0
20240318,183600,192326073,607,607,607,607,0
20240318,183500,192326073,607,607,607,607,0
20240318,183400,192326073,607,607,607,607,0
20240318,183300,192326073,607,607,607,607,0
20240318,183200,192326073,607,607,607,607,0
20240318,183100,192326073,607,607,607,607,0
20240318,183000,192326073,607,607,607,607,0
20240318,182900,192326073,607,607,607,607,0
20240318,182800,192326073,607,607,607,607,0
20240318,182700,192326073,607,607,607,607,0
20240318,182600,192326073,607,607,607,607,0
20240318,182500,192326073,607,607,607,607,0
20240318,182400,192326073,607,607,607,607,21828
20240318,182300,192326073,607,607,607,607,0
20240318,182200,192326073,607,607,607,607,0
20240318,182100,192326073,607,607,607,607,0
20240318,182000,192326073,607,607,607,607,0
20240318,181900,192326073,607,607,607,607,0
20240318,181800,192326073,607,607,607,607,0
20240318,181700,192326073,607,607,607,607,0
20240318,181600,192326073,607,607,607,607,0
20240318,181500,192326073,607,607,607,607,0
20240318,181400,192326073,607,607,607,607,0
20240318,181300,192326073,607,607,607,607,0
20240318,181200,192326073,607,607,607,607,0
20240318,181100,192326073,607,607,607,607,0
20240318,181000,192326073,607,607,607,607,0
20240318,180900,192326073,607,607,607,607,0
20240318,180800,192326073,607,607,607,607,0
20240318,180700,192326073,607,607,607,607,0
20240318,180600,192326073,607,607,607,607,0
20240318,180500,192326073,607,607,607,607,0
20240318,180400,192326073,607,607,607,607,0
20240318,180300,192326073,607,607,607,607,0
20240318,180200,192326073,607,607,607,607,0
20240318,180100,192326073,607,607,607,607,0
20240318,180000,192326073,607,607,607,607,0
20240318,175900,192326073,607,607,607,607,0
20240318,175800,192326073,607,607,607,607,0
20240318,175700,192326073,607,607,607,607,0
20240318,175600,192326073,607,607,607,607,0
20240318,175500,192326073,607,607,607,607,0
20240318,175400,192326073,607,607,607,607,21828
20240318,175300,192326073,607,607,607,607,0
20240318,175200,192326073,607,607,607,607,0
20240318,175100,192326073,607,607,607,607,0
20240318,175000,192326073,607,607,607,607,0
20240318,174900,192326073,607,607,607,607,0
20240318,174800,192326073,607,607,607,607,0
20240318,174700,192326073,607,607,607,607,0
20240318,174600,192326073,607,607,607,607,0
20240318,174500,192326073,607,607,607,607,0
20240318,174400,192326073,607,607,607,607,0
20240318,174300,192326073,607,607,607,607,0
20240318,174200,192326073,607,607,607,607,0
20240318,174100,192326073,607,607,607,607,0
20240318,174000,192326073,607,607,607,607,0
20240318,173900,192326073,607,607,607,607,0
20240318,173800,192326073,607,607,607,607,0
20240318,173700,192326073,607,607,607,607,0
20240318,173600,192326073,607,607,607,607,0
20240318,173500,192326073,607,607,607,607,0
20240318,173400,192326073,607,607,607,607,0
20240318,173300,192326073,607,607,607,607,0
20240318,173200,192326073,607,607,607,607,0
20240318,173100,192326073,607,607,607,607,0
20240318,173000,192326073,607,607,607,607,0
20240318,172900,192326073,607,607,607,607,0
20240318,172800,192326073,607,607,607,607,0
20240318,172700,192326073,607,607,607,607,0
20240318,172600,192326073,607,607,607,607,0
20240318,172500,192326073,607,607,607,607,0
20240318,172400,192326073,607,607,607,607,21828
20240318,172300,192326073,607,607,607,607,0
20240318,172200,192326073,607,607,607,607,0
20240318,172100,192326073,607,607,607,607,0
20240318,172000,192326073,607,607,607,607,0
20240318,171900,192326073,607,607,607,607,0
20240318,171800,192326073,607,607,607,607,0
20240318,171700,192326073,607,607,607,607,0
20240318,171600,192326073,607,607,607,607,0
20240318,171500,192326073,607,607,607,607,0
20240318,171400,192326073,607,607,607,607,0
20240318,171300,192326073,607,607,607,607,0
20240318,171200,192326073,607,607,607,607,0
20240318,171100,192326073,607,607,607,607,0
20240318,171000,192326073,607,607,607,607,0
20240318,170900,192326073,607,607,607,607,0
20240318,170800,192326073,607,607,607,607,0
20240318,170700,192326073,607,607,607,607,0
20240318,170600,192326073,607,607,607,607,0
20240318,170500,192326073,607,607,607,607,0
20240318,170400,192326073,607,607,607,607,0
20240318,170300,192326073,607,607,607,607,0
20240318,170200,192326073,607,607,607,607,0
20240318,170100,192326073,607,607,607,607,0
20240318,170000,192326073,607,607,607,607,0
20240318,165900,192326073,607,607,607,607,0
20240318,165800,192326073,607,607,607,607,0
20240318,165700,192326073,607,607,607,607,0
20240318,165600,192326073,607,607,607,607,0
20240318,165500,192326073,607,607,607,607,0
20240318,165400,192326073,607,607,607,607,21828
20240318,165300,192326073,607,607,607,607,0
20240318,165200,192326073,607,607,607,607,0
20240318,165100,192326073,607,607,607,607,0
20240318,165000,192326073,607,607,607,607,0
20240318,164900,192326073,607,607,607,607,0
20240318,164800,192326073,607,607,607,607,0
20240318,164700,192326073,607,607,607,607,0
20240318,164600,192326073,607,607,607,607,0
20240318,164500,192326073,607,607,607,607,0
20240318,164400,192326073,607,607,607,607,0
20240318,164300,192326073,607,607,607,607,0
20240318,164200,192326073,607,607,607,607,0
20240318,164100,192326073,607,607,607,607,0
20240318,164000,192326073,607,607,607,607,0
20240318,163900,192326073,607,607,607,607,0
20240318,163800,192326073,607,607,607,607,0
20240318,163700,192326073,607,607,607,607,0
20240318,163600,192326073,607,607,607,607,0
20240318,163500,192326073,607,607,607,607,0
20240318,163400,192326073,607,607,607,607,0
20240318,163300,192326073,607,607,607,607,0
20240318,163200,192326073,607,607,607,607,0
20240318,163100,192326073,607,607,607,607,0
20240318,163000,192326073,607,607,607,607,0
20240318,162900,192326073,607,607,607,607,0
20240318,162800,192326073,607,607,607,607,0
20240318,162700,192326073,607,607,607,607,0
20240318,162600,192326073,607,607,607,607,0
20240318,162500,192326073,607,607,607,607,0
20240318,162400,192326073,607,607,607,607,21828
20240318,162300,192326073,607,607,607,607,0
20240318,162200,192326073,607,607,607,607,0
20240318,162100,192326073,607,607,607,607,0
20240318,162000,192326073,607,607,607,607,0
20240318,161900,192326073,607,607,607,607,0
20240318,161800,192326073,607,607,607,607,0
20240318,161700,192326073,607,607,607,607,0
20240318,161600,192326073,607,607,607,607,0
20240318,161500,192326073,607,607,607,607,0
20240318,161400,192326073,607,607,607,607,0
20240318,161300,192326073,607,607,607,607,0
20240318,161200,192326073,607,607,607,607,0
20240318,161100,192326073,607,607,607,607,0
20240318,161000,192326073,607,607,607,607,0
20240318,160900,192326073,607,607,607,607,0
20240318,160800,192326073,607,607,607,607,0
20240318,160700,192326073,607,607,607,607,0
20240318,160600,192326073,607,607,607,607,0
20240318,160500,192326073,607,607,607,607,0
20240318,160400,192326073,607,607,607,607,0
20240318,160300,192326073,607,607,607,607,0
20240318,160200,192326073,607,607,607,607,0
20240318,160100,192326073,607,607,607,607,0
20240318,160000,192326073,607,607,607,607,0
20240318,155900,192326073,607,607,607,607,0
20240318,155800,192326073,607,607,607,607,0
20240318,155700,192326073,607,607,607,607,0
20240318,155600,192326073,607,607,607,607,0
20240318,155500,192326073,607,607,607,607,0
20240318,155400,192326073,607,607,607,607,21828
20240318,155300,192326073,607,607,607,607,0
20240318,155200,192326073,607,607,607,607,0
20240318,155100,192326073,607,607,607,607,0
20240318,155000,192326073,607,607,607,607,0
20240318,154900,192326073,607,607,607,607,0
20240318,154800,192326073,607,607,607,607,0
20240318,154700,192326073,607,607,607,607,0
20240318,154600,192326073,607,607,607,607,0
20240318,154500,192326073,607,607,607,607,0
20240318,154400,192326073,607,607,607,607,0
20240318,154300,192326073,607,607,607,607,0
20240318,154200,192326073,607,607,607,607,0
20240318,154100,192326073,607,607,607,607,0
20240318,154000,192326073,607,607,607,607,0
20240318,153900,192326073,607,607,607,607,0
20240318,153800,192326073,607,607,607,607,0
20240318,153700,192326073,607,607,607,607,0
20240318,153600,192326073,607,607,607,607,0
20240318,153500,192326073,607,607,607,607,0
20240318,153400,192326073,607,607,607,607,0
20240318,153300,192326073,607,607,607,607,0
20240318,153200,192326073,607,607,607,607,0
20240318,153100,192326073,607,607,607,607,0
20240318,153000,192326073,607,607,607,607,21828
20240318,152900,179076477,607,607,607,607,0
20240318,152800,179076477,607,607,607,607,0
20240318,152700,179076477,607,607,607,607,0
20240318,152600,179076477,607,607,607,607,0
20240318,152500,179076477,607,607,607,607,0
20240318,152400,179076477,607,607,607,607,0
20240318,152300,179076477,607,607,607,607,0
20240318,152200,179076477,607,607,607,607,0
20240318,152100,179076477,607,607,607,607,0
20240318,152000,179076477,607,607,607,607,0
20240318,151900,179076477,607,607,607,607,0
20240318,151800,179076477,607,607,607,607,0
20240318,151700,179076477,607,607,607,607,0
20240318,151600,179076477,607,607,607,607,0
20240318,151500,179076477,607,606,607,606,3
20240318,151400,179074658,607,607,607,607,0
20240318,151300,179074658,607,607,607,607,5
20240318,151200,179071623,607,606,607,606,46
20240318,151100,179043746,607,607,607,607,5
20240318,151000,179040711,607,605,607,605,7751
20240318,150900,174349956,605,603,605,603,7277
20240318,150800,169956610,603,602,603,602,23135
20240318,150700,156025460,602,602,602,602,0
20240318,150600,156025460,602,602,602,602,0
20240318,150500,156025460,602,600,602,600,1102
20240318,150400,155364156,600,602,602,600,1230
20240318,150300,154626154,601,600,602,600,2402
20240318,150200,153184850,602,602,602,600,2798
20240318,150100,151502154,600,600,602,600,9918
20240318,150000,145551350,603,603,604,600,14003
20240318,145900,137119253,601,601,603,601,402
20240318,145800,136877647,603,601,603,601,5677
20240318,145700,133461898,601,600,601,600,18377
20240318,145600,122433498,600,600,600,600,0
20240318,145500,122433498,600,600,600,600,0
20240318,145400,122433498,600,600,600,600,0
20240318,145300,122433498,600,600,600,600,0
20240318,145200,122433498,600,600,600,600,0
20240318,145100,122433498,600,600,600,600,1
20240318,145000,122432898,598,599,600,598,20018
20240318,144900,110458083,600,600,600,600,20
20240318,144800,110446083,600,600,600,600,20
20240318,144700,110434083,600,600,600,600,100
20240318,144600,110374083,600,600,600,600,0
20240318,144500,110374083,600,600,600,600,0
20240318,144400,110374083,600,600,600,600,0
20240318,144300,110374083,600,600,600,600,0
20240318,144200,110374083,600,600,600,600,1
20240318,144100,110373483,599,599,599,599,501
20240318,144000,110073384,599,599,599,599,0
20240318,143900,110073384,599,599,599,599,1000
20240318,143800,109474384,599,599,599,599,0
20240318,143700,109474384,599,599,599,599,648
20240318,143600,109086232,600,600,600,600,0
20240318,143500,109086232,600,600,600,600,0
20240318,143400,109086232,600,600,600,600,0
20240318,143300,109086232,600,600,600,600,0
20240318,143200,109086232,600,600,600,600,0
20240318,143100,109086232,600,600,600,600,0
20240318,143000,109086232,600,600,600,600,0
20240318,142900,109086232,600,600,600,600,0
20240318,142800,109086232,600,600,600,600,0
20240318,142700,109086232,600,600,600,600,0
20240318,142600,109086232,600,600,600,600,2000
20240318,142500,107886232,600,600,600,600,0
20240318,142400,107886232,600,600,600,600,0
20240318,142300,107886232,600,600,600,600,1000
20240318,142200,107286232,600,600,600,600,11760
20240318,142100,100230232,600,600,600,600,0
20240318,142000,100230232,600,600,600,600,1
20240318,141900,100229632,599,599,599,599,0
20240318,141800,100229632,599,598,599,598,5510
20240318,141700,96929164,598,598,598,598,0
20240318,141600,96929164,598,598,598,598,99
20240318,141500,96869962,599,599,599,599,520
20240318,141400,96558482,599,599,599,599,0
20240318,141300,96558482,599,599,599,599,0
20240318,141200,96558482,599,599,599,599,0
20240318,141100,96558482,599,599,599,599,2
20240318,141000,96557284,599,599,599,599,0
20240318,140900,96557284,599,599,599,599,0
20240318,140800,96557284,599,599,599,599,0
20240318,140700,96557284,599,597,599,597,1600
20240318,140600,95599138,597,597,597,597,0
20240318,140500,95599138,597,597,597,597,1000
20240318,140400,95002138,597,597,597,597,0
20240318,140300,95002138,597,597,597,597,0
20240318,140200,95002138,597,597,597,597,0
20240318,140100,95002138,597,597,597,597,0
20240318,140000,95002138,597,597,597,597,3000
20240318,135900,93211138,597,597,597,597,0
20240318,135800,93211138,597,597,597,597,0
20240318,135700,93211138,597,597,597,597,13
20240318,135600,93203377,597,597,597,597,0
20240318,135500,93203377,597,597,597,597,13923
20240318,135400,84891346,599,599,599,598,405
20240318,135300,84648752,599,599,599,599,0
20240318,135200,84648752,599,599,599,599,0
20240318,135100,84648752,599,599,599,599,0
20240318,135000,84648752,599,599,599,599,0
20240318,134900,84648752,599,599,599,599,0
20240318,134800,84648752,599,599,599,599,0
20240318,134700,84648752,599,599,599,599,0
20240318,134600,84648752,599,599,599,599,0
20240318,134500,84648752,599,599,599,599,0
20240318,134400,84648752,599,599,599,599,0
20240318,134300,84648752,599,599,599,599,0
20240318,134200,84648752,599,599,599,599,0
20240318,134100,84648752,599,599,599,599,0
20240318,134000,84648752,599,599,599,599,0
20240318,133900,84648752,599,599,599,599,0
20240318,133800,84648752,599,599,599,599,2
20240318,133700,84647554,599,599,599,599,0
20240318,133600,84647554,599,599,599,599,0
20240318,133500,84647554,599,599,599,599,0
20240318,133400,84647554,599,599,599,599,0
20240318,133300,84647554,599,598,599,598,5
20240318,133200,84644560,598,598,598,598,1
20240318,133100,84643962,598,599,599,598,102
20240318,133000,84582866,598,598,598,598,0
20240318,132900,84582866,598,598,598,598,103
20240318,132800,84521272,598,598,598,598,0
20240318,132700,84521272,598,598,598,598,0
20240318,132600,84521272,598,598,598,598,0
20240318,132500,84521272,598,598,598,598,1
20240318,132400,84520674,597,598,599,597,243
20240318,132300,84375500,598,598,598,598,0
20240318,132200,84375500,598,598,598,598,0
20240318,132100,84375500,598,598,598,598,77
20240318,132000,84329454,597,597,597,597,0
20240318,131900,84329454,597,597,597,597,0
20240318,131800,84329454,597,597,597,597,0
20240318,131700,84329454,597,597,597,597,0
20240318,131600,84329454,597,597,597,597,0
20240318,131500,84329454,597,597,597,597,0
20240318,131400,84329454,597,597,597,597,6289
20240318,131300,80574921,597,597,597,597,6700
20240318,131200,76575021,597,597,597,597,0
20240318,131100,76575021,597,597,597,597,500
20240318,131000,76276521,598,598,598,598,0
20240318,130900,76276521,598,598,598,598,0
20240318,130800,76276521,598,598,598,598,0
20240318,130700,76276521,598,598,598,598,0
20240318,130600,76276521,598,598,598,598,0
20240318,130500,76276521,598,598,598,598,50
20240318,130400,76246621,598,598,598,598,0
20240318,130300,76246621,598,598,598,598,150
20240318,130200,76156921,598,598,598,598,1
20240318,130100,76156323,598,598,598,598,200
20240318,130000,76036723,598,598,598,598,1522
20240318,125900,75126567,598,598,598,598,150
20240318,125800,75036867,598,598,598,598,0
20240318,125700,75036867,598,598,598,598,0
20240318,125600,75036867,598,598,598,598,619
20240318,125500,74666705,598,598,598,598,0
20240318,125400,74666705,598,598,598,598,1000
20240318,125300,74068705,598,598,598,598,0
20240318,125200,74068705,598,598,598,598,0
20240318,125100,74068705,598,598,598,598,0
20240318,125000,74068705,598,597,598,597,66
20240318,124900,74029302,598,598,598,598,1744
20240318,124800,72986390,598,598,598,598,35
20240318,124700,72965460,599,599,599,598,3
20240318,124600,72963664,597,597,597,597,8350
20240318,124500,67978714,598,597,598,597,1778
20240318,124400,66917145,597,597,597,597,2810
20240318,124300,65239575,598,598,598,598,0
20240318,124200,65239575,598,598,598,598,0
20240318,124100,65239575,598,598,598,598,0
20240318,124000,65239575,598,598,598,598,2740
20240318,123900,63601055,598,598,598,598,10132
20240318,123800,57542119,598,598,598,598,10219
20240318,123700,51431157,598,598,598,598,193
20240318,123600,51315743,598,598,599,598,1648
20240318,123500,50328913,598,598,598,598,3606
20240318,123400,48172525,598,597,598,597,3606
20240318,123300,46016149,598,598,598,598,0
20240318,123200,46016149,598,598,598,598,0
20240318,123100,46016149,598,598,598,598,333
20240318,123000,45817015,598,598,598,598,0
20240318,122900,45817015,598,598,598,598,0
20240318,122800,45817015,598,598,598,598,0
20240318,122700,45817015,598,598,598,598,7
20240318,122600,45812829,598,598,598,598,60
20240318,122500,45776949,598,598,598,598,20
20240318,122400,45764989,598,598,598,598,0
20240318,122300,45764989,598,598,598,598,0
20240318,122200,45764989,598,598,598,598,0
20240318,122100,45764989,598,598,598,598,0
20240318,122000,45764989,598,598,598,598,0
20240318,121900,45764989,598,598,598,598,31
20240318,121800,45746451,598,598,598,598,2
20240318,121700,45745255,598,598,598,598,4
20240318,121600,45742863,599,599,599,599,0
20240318,121500,45742863,599,598,599,598,19
20240318,121400,45731483,599,599,599,599,0
20240318,121300,45731483,599,596,599,596,2837
20240318,121200,44040626,598,598,598,598,79
20240318,121100,43993384,598,598,598,598,0
20240318,121000,43993384,598,598,598,598,25
20240318,120900,43978434,598,598,598,598,7
20240318,120800,43974248,598,596,598,596,2055
20240318,120700,42749466,596,596,596,596,0
20240318,120600,42749466,596,596,596,596,0
20240318,120500,42749466,596,596,596,596,3354
20240318,120400,40750482,596,596,596,596,0
20240318,120300,40750482,596,596,596,596,0
20240318,120200,40750482,596,596,596,596,0
20240318,120100,40750482,596,596,596,596,1677
20240318,120000,39750990,596,596,596,596,0
20240318,115900,39750990,596,596,596,596,0
20240318,115800,39750990,596,596,596,596,1677
20240318,115700,38751498,596,596,596,596,0
20240318,115600,38751498,596,596,596,596,0
20240318,115500,38751498,596,596,596,596,0
20240318,115400,38751498,596,596,596,596,0
20240318,115300,38751498,596,596,596,596,0
20240318,115200,38751498,596,596,596,596,1
20240318,115100,38750902,596,596,596,596,1
20240318,115000,38750306,597,597,597,597,33
20240318,114900,38730605,597,597,597,597,1
20240318,114800,38730008,597,597,597,597,0
20240318,114700,38730008,597,597,597,597,0
20240318,114600,38730008,597,597,597,597,0
20240318,114500,38730008,597,597,597,597,1
20240318,114400,38729411,597,597,597,597,4107
20240318,114300,36277532,597,597,597,597,0
20240318,114200,36277532,597,597,597,597,3350
20240318,114100,34277582,597,597,597,597,1675
20240318,114000,33277607,597,597,597,597,0
20240318,113900,33277607,597,598,598,597,1418
20240318,113800,32429704,598,598,598,598,0
20240318,113700,32429704,598,598,598,598,0
20240318,113600,32429704,598,598,598,598,0
20240318,113500,32429704,598,598,598,598,0
20240318,113400,32429704,598,598,598,598,0
20240318,113300,32429704,598,598,598,598,0
20240318,113200,32429704,598,598,598,598,0
20240318,113100,32429704,598,598,598,598,11
20240318,113000,32423126,598,598,598,598,1
20240318,112900,32422528,598,599,599,598,31
20240318,112800,32403960,599,599,599,599,0
20240318,112700,32403960,599,599,599,599,0
20240318,112600,32403960,599,599,599,599,0
20240318,112500,32403960,599,599,599,599,0
20240318,112400,32403960,599,599,599,599,20
20240318,112300,32391980,599,599,599,599,0
20240318,112200,32391980,599,599,599,599,2
20240318,112100,32390782,598,598,598,598,44
20240318,112000,32364470,597,597,597,597,0
20240318,111900,32364470,597,597,597,597,0
20240318,111800,32364470,597,597,597,597,0
20240318,111700,32364470,597,597,597,597,2976
20240318,111600,30587798,597,597,597,597,0
20240318,111500,30587798,597,597,597,597,1000
20240318,111400,29990798,597,597,597,597,0
20240318,111300,29990798,597,597,597,597,1036
20240318,111200,29372306,597,597,597,597,0
20240318,111100,29372306,597,597,597,597,0
20240318,111000,29372306,597,597,597,597,0
20240318,110900,29372306,597,597,597,597,0
20240318,110800,29372306,597,597,597,597,0
20240318,110700,29372306,597,597,597,597,0
20240318,110600,29372306,597,597,597,597,0
20240318,110500,29372306,597,597,597,597,0
20240318,110400,29372306,597,597,597,597,0
20240318,110300,29372306,597,597,597,597,0
20240318,110200,29372306,597,597,597,597,1
20240318,110100,29371709,599,599,599,599,0
20240318,110000,29371709,599,599,599,599,0
20240318,105900,29371709,599,599,599,599,0
20240318,105800,29371709,599,599,599,599,0
20240318,105700,29371709,599,599,599,599,0
20240318,105600,29371709,599,599,599,599,2
20240318,105500,29370511,599,599,599,599,0
20240318,105400,29370511,599,599,599,599,0
20240318,105300,29370511,599,599,599,599,0
20240318,105200,29370511,599,599,599,599,0
20240318,105100,29370511,599,599,599,599,0
20240318,105000,29370511,599,599,599,599,0
20240318,104900,29370511,599,599,599,599,0
20240318,104800,29370511,599,599,599,599,0
20240318,104700,29370511,599,599,599,599,0
20240318,104600,29370511,599,599,599,599,0
20240318,104500,29370511,599,599,599,599,0
20240318,104400,29370511,599,599,599,599,0
20240318,104300,29370511,599,599,599,599,0
20240318,104200,29370511,599,599,599,599,0
20240318,104100,29370511,599,599,599,599,0
20240318,104000,29370511,599,599,599,599,0
20240318,103900,29370511,599,599,599,599,0
20240318,103800,29370511,599,599,599,599,1
20240318,103700,29369912,596,596,596,596,0
20240318,103600,29369912,596,596,596,596,0
20240318,103500,29369912,596,596,596,596,0
20240318,103400,29369912,596,598,598,596,17436
20240318,103300,18964037,599,599,599,599,0
20240318,103200,18964037,599,599,599,599,0
20240318,103100,18964037,599,599,599,599,0
20240318,103000,18964037,599,599,599,599,0
20240318,102900,18964037,599,599,599,599,0
20240318,102800,18964037,599,599,599,599,10
20240318,102700,18958047,599,599,599,599,0
20240318,102600,18958047,599,599,599,599,2
20240318,102500,18956849,598,598,598,598,0
20240318,102400,18956849,598,598,598,598,0
20240318,102300,18956849,598,598,598,598,0
20240318,102200,18956849,598,598,598,598,0
20240318,102100,18956849,598,598,598,598,3
20240318,102000,18955055,598,598,598,598,46
20240318,101900,18927547,598,598,598,598,52
20240318,101800,18896451,599,598,599,598,1212
20240318,101700,18170675,598,598,598,598,205
20240318,101600,18048085,599,598,599,598,5592
20240318,101500,14704068,599,599,599,599,0
20240318,101400,14704068,599,599,599,599,0
20240318,101300,14704068,599,599,599,599,0
20240318,101200,14704068,599,599,599,599,0
20240318,101100,14704068,599,599,599,599,0
20240318,101000,14704068,599,599,599,599,0
20240318,100900,14704068,599,599,599,599,20
20240318,100800,14692088,599,599,599,599,1
20240318,100700,14691489,598,598,598,598,7
20240318,100600,14687303,599,598,599,598,9
20240318,100500,14681919,598,599,599,598,184
20240318,100400,14571737,599,599,599,599,0
20240318,100300,14571737,599,599,599,599,0
20240318,100200,14571737,599,599,599,599,3
20240318,100100,14569940,599,599,599,599,3
20240318,100000,14568143,599,599,599,599,2
20240318,095900,14566945,599,599,599,599,0
20240318,095800,14566945,599,599,599,599,0
20240318,095700,14566945,599,599,599,599,0
20240318,095600,14566945,599,599,599,599,0
20240318,095500,14566945,599,599,599,599,56
20240318,095400,14533401,600,599,600,599,37
20240318,095300,14511237,600,599,600,599,1003
20240318,095200,13909440,598,598,598,598,0
20240318,095100,13909440,598,598,598,598,0
20240318,095000,13909440,598,598,598,598,2869
20240318,094900,12193778,598,598,598,598,1629
20240318,094800,11219636,599,599,599,599,2338
20240318,094700,9819174,600,599,600,599,39
20240318,094600,9795812,599,599,599,599,36
20240318,094500,9774248,599,599,599,599,1001
20240318,094400,9174649,600,600,600,600,0
20240318,094300,9174649,600,600,600,600,0
20240318,094200,9174649,600,600,600,600,0
20240318,094100,9174649,600,600,600,600,0
20240318,094000,9174649,600,600,600,600,0
20240318,093900,9174649,600,600,600,600,47
20240318,093800,9146449,600,600,600,600,0
20240318,093700,9146449,600,600,600,600,0
20240318,093600,9146449,600,600,600,600,0
20240318,093500,9146449,600,600,600,600,0
20240318,093400,9146449,600,600,600,600,0
20240318,093300,9146449,600,600,600,600,1635
20240318,093200,8165449,599,599,599,599,24
20240318,093100,8151073,599,599,599,599,0
20240318,093000,8151073,599,599,599,599,20
20240318,092900,8139093,599,599,599,599,0
20240318,092800,8139093,599,599,599,599,1
20240318,092700,8138494,599,599,599,599,30
20240318,092600,8120524,599,599,599,599,9656
20240318,092500,2336580,601,601,601,601,0
20240318,092400,2336580,601,601,601,601,0
20240318,092300,2336580,601,601,601,601,0
20240318,092200,2336580,601,601,601,601,0
20240318,092100,2336580,601,601,601,601,20
20240318,092000,2324560,601,601,601,601,0
20240318,091900,2324560,601,601,601,601,0
20240318,091800,2324560,601,601,601,601,0
20240318,091700,2324560,601,601,601,601,1
20240318,091600,2323959,599,599,599,599,450
20240318,091500,2054409,599,599,599,599,3
20240318,091400,2052612,601,601,601,601,0
20240318,091300,2052612,601,600,601,600,101
20240318,091200,1992011,600,600,600,600,803
20240318,091100,1510211,603,603,603,603,0
20240318,091000,1510211,603,603,603,603,0
20240318,090900,1510211,603,603,603,603,0
20240318,090800,1510211,603,603,603,603,1
20240318,090700,1509608,600,600,600,600,1
20240318,090600,1509008,603,603,603,603,6
20240318,090500,1505390,598,599,599,598,2507
20240318,090400,6043,605,605,605,605,0
20240318,090300,6043,605,605,605,605,9
20240318,090200,598,598,598,598,598,0
20240318,090100,598,598,598,598,598,0
20240318,090000,598,598,598,598,598,1