KissMeData/008600/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,185100,257068555,498,498,498,498,5416
20240304,185000,257068555,498,498,498,498,0
20240304,184900,257068555,498,498,498,498,0
20240304,184800,257068555,498,498,498,498,0
20240304,184700,257068555,498,498,498,498,0
20240304,184600,257068555,498,498,498,498,0
20240304,184500,257068555,498,498,498,498,0
20240304,184400,257068555,498,498,498,498,0
20240304,184300,257068555,498,498,498,498,0
20240304,184200,257068555,498,498,498,498,0
20240304,184100,257068555,498,498,498,498,0
20240304,184000,257068555,498,498,498,498,0
20240304,183900,257068555,498,498,498,498,0
20240304,183800,257068555,498,498,498,498,0
20240304,183700,257068555,498,498,498,498,0
20240304,183600,257068555,498,498,498,498,0
20240304,183500,257068555,498,498,498,498,0
20240304,183400,257068555,498,498,498,498,0
20240304,183300,257068555,498,498,498,498,0
20240304,183200,257068555,498,498,498,498,0
20240304,183100,257068555,498,498,498,498,0
20240304,183000,257068555,498,498,498,498,0
20240304,182900,257068555,498,498,498,498,0
20240304,182800,257068555,498,498,498,498,0
20240304,182700,257068555,498,498,498,498,0
20240304,182600,257068555,498,498,498,498,0
20240304,182500,257068555,498,498,498,498,0
20240304,182400,257068555,498,498,498,498,0
20240304,182300,257068555,498,498,498,498,0
20240304,182200,257068555,498,498,498,498,0
20240304,182100,257068555,498,498,498,498,5416
20240304,182000,257068555,498,498,498,498,0
20240304,181900,257068555,498,498,498,498,0
20240304,181800,257068555,498,498,498,498,0
20240304,181700,257068555,498,498,498,498,0
20240304,181600,257068555,498,498,498,498,0
20240304,181500,257068555,498,498,498,498,0
20240304,181400,257068555,498,498,498,498,0
20240304,181300,257068555,498,498,498,498,0
20240304,181200,257068555,498,498,498,498,0
20240304,181100,257068555,498,498,498,498,0
20240304,181000,257068555,498,498,498,498,0
20240304,180900,257068555,498,498,498,498,0
20240304,180800,257068555,498,498,498,498,0
20240304,180700,257068555,498,498,498,498,0
20240304,180600,257068555,498,498,498,498,0
20240304,180500,257068555,498,498,498,498,0
20240304,180400,257068555,498,498,498,498,0
20240304,180300,257068555,498,498,498,498,0
20240304,180200,257068555,498,498,498,498,0
20240304,180100,257068555,498,498,498,498,0
20240304,180000,257068555,498,498,498,498,0
20240304,175900,257068555,498,498,498,498,0
20240304,175800,257068555,498,498,498,498,0
20240304,175700,257068555,498,498,498,498,0
20240304,175600,257068555,498,498,498,498,0
20240304,175500,257068555,498,498,498,498,0
20240304,175400,257068555,498,498,498,498,0
20240304,175300,257068555,498,498,498,498,0
20240304,175200,257068555,498,498,498,498,0
20240304,175100,257068555,498,498,498,498,5416
20240304,175000,257068555,498,498,498,498,0
20240304,174900,257068555,498,498,498,498,0
20240304,174800,257068555,498,498,498,498,0
20240304,174700,257068555,498,498,498,498,0
20240304,174600,257068555,498,498,498,498,0
20240304,174500,257068555,498,498,498,498,0
20240304,174400,257068555,498,498,498,498,0
20240304,174300,257068555,498,498,498,498,0
20240304,174200,257068555,498,498,498,498,0
20240304,174100,257068555,498,498,498,498,0
20240304,174000,257068555,498,498,498,498,0
20240304,173900,257068555,498,498,498,498,0
20240304,173800,257068555,498,498,498,498,0
20240304,173700,257068555,498,498,498,498,0
20240304,173600,257068555,498,498,498,498,0
20240304,173500,257068555,498,498,498,498,0
20240304,173400,257068555,498,498,498,498,0
20240304,173300,257068555,498,498,498,498,0
20240304,173200,257068555,498,498,498,498,0
20240304,173100,257068555,498,498,498,498,0
20240304,173000,257068555,498,498,498,498,0
20240304,172900,257068555,498,498,498,498,0
20240304,172800,257068555,498,498,498,498,0
20240304,172700,257068555,498,498,498,498,0
20240304,172600,257068555,498,498,498,498,0
20240304,172500,257068555,498,498,498,498,0
20240304,172400,257068555,498,498,498,498,0
20240304,172300,257068555,498,498,498,498,0
20240304,172200,257068555,498,498,498,498,0
20240304,172100,257068555,498,498,498,498,5416
20240304,172000,257068555,498,498,498,498,0
20240304,171900,257068555,498,498,498,498,0
20240304,171800,257068555,498,498,498,498,0
20240304,171700,257068555,498,498,498,498,0
20240304,171600,257068555,498,498,498,498,0
20240304,171500,257068555,498,498,498,498,0
20240304,171400,257068555,498,498,498,498,0
20240304,171300,257068555,498,498,498,498,0
20240304,171200,257068555,498,498,498,498,0
20240304,171100,257068555,498,498,498,498,0
20240304,171000,257068555,498,498,498,498,0
20240304,170900,257068555,498,498,498,498,0
20240304,170800,257068555,498,498,498,498,0
20240304,170700,257068555,498,498,498,498,0
20240304,170600,257068555,498,498,498,498,0
20240304,170500,257068555,498,498,498,498,0
20240304,170400,257068555,498,498,498,498,0
20240304,170300,257068555,498,498,498,498,0
20240304,170200,257068555,498,498,498,498,0
20240304,170100,257068555,498,498,498,498,0
20240304,170000,257068555,498,498,498,498,0
20240304,165900,257068555,498,498,498,498,0
20240304,165800,257068555,498,498,498,498,0
20240304,165700,257068555,498,498,498,498,0
20240304,165600,257068555,498,498,498,498,0
20240304,165500,257068555,498,498,498,498,0
20240304,165400,257068555,498,498,498,498,0
20240304,165300,257068555,498,498,498,498,0
20240304,165200,257068555,498,498,498,498,0
20240304,165100,257068555,498,498,498,498,5416
20240304,165000,257068555,498,498,498,498,0
20240304,164900,257068555,498,498,498,498,0
20240304,164800,257068555,498,498,498,498,0
20240304,164700,257068555,498,498,498,498,0
20240304,164600,257068555,498,498,498,498,0
20240304,164500,257068555,498,498,498,498,0
20240304,164400,257068555,498,498,498,498,0
20240304,164300,257068555,498,498,498,498,0
20240304,164200,257068555,498,498,498,498,0
20240304,164100,257068555,498,498,498,498,0
20240304,164000,257068555,498,498,498,498,0
20240304,163900,257068555,498,498,498,498,0
20240304,163800,257068555,498,498,498,498,0
20240304,163700,257068555,498,498,498,498,0
20240304,163600,257068555,498,498,498,498,0
20240304,163500,257068555,498,498,498,498,0
20240304,163400,257068555,498,498,498,498,0
20240304,163300,257068555,498,498,498,498,0
20240304,163200,257068555,498,498,498,498,0
20240304,163100,257068555,498,498,498,498,0
20240304,163000,257068555,498,498,498,498,0
20240304,162900,257068555,498,498,498,498,0
20240304,162800,257068555,498,498,498,498,0
20240304,162700,257068555,498,498,498,498,0
20240304,162600,257068555,498,498,498,498,0
20240304,162500,257068555,498,498,498,498,0
20240304,162400,257068555,498,498,498,498,0
20240304,162300,257068555,498,498,498,498,0
20240304,162200,257068555,498,498,498,498,0
20240304,162100,257068555,498,498,498,498,5416
20240304,162000,257068555,498,498,498,498,0
20240304,161900,257068555,498,498,498,498,0
20240304,161800,257068555,498,498,498,498,0
20240304,161700,257068555,498,498,498,498,0
20240304,161600,257068555,498,498,498,498,0
20240304,161500,257068555,498,498,498,498,0
20240304,161400,257068555,498,498,498,498,0
20240304,161300,257068555,498,498,498,498,0
20240304,161200,257068555,498,498,498,498,0
20240304,161100,257068555,498,498,498,498,0
20240304,161000,257068555,498,498,498,498,0
20240304,160900,257068555,498,498,498,498,0
20240304,160800,257068555,498,498,498,498,0
20240304,160700,257068555,498,498,498,498,0
20240304,160600,257068555,498,498,498,498,0
20240304,160500,257068555,498,498,498,498,0
20240304,160400,257068555,498,498,498,498,0
20240304,160300,257068555,498,498,498,498,0
20240304,160200,257068555,498,498,498,498,0
20240304,160100,257068555,498,498,498,498,0
20240304,160000,257068555,498,498,498,498,0
20240304,155900,257068555,498,498,498,498,0
20240304,155800,257068555,498,498,498,498,0
20240304,155700,257068555,498,498,498,498,0
20240304,155600,257068555,498,498,498,498,0
20240304,155500,257068555,498,498,498,498,0
20240304,155400,257068555,498,498,498,498,0
20240304,155300,257068555,498,498,498,498,0
20240304,155200,257068555,498,498,498,498,0
20240304,155100,257068555,498,498,498,498,5416
20240304,155000,257068555,498,498,498,498,0
20240304,154900,257068555,498,498,498,498,0
20240304,154800,257068555,498,498,498,498,0
20240304,154700,257068555,498,498,498,498,0
20240304,154600,257068555,498,498,498,498,0
20240304,154500,257068555,498,498,498,498,0
20240304,154400,257068555,498,498,498,498,0
20240304,154300,257068555,498,498,498,498,0
20240304,154200,257068555,498,498,498,498,0
20240304,154100,257068555,498,498,498,498,0
20240304,154000,257068555,498,498,498,498,0
20240304,153900,257068555,498,498,498,498,0
20240304,153800,257068555,498,498,498,498,0
20240304,153700,257068555,498,498,498,498,0
20240304,153600,257068555,498,498,498,498,0
20240304,153500,257068555,498,498,498,498,0
20240304,153400,257068555,498,498,498,498,0
20240304,153300,257068555,498,498,498,498,0
20240304,153200,257068555,498,498,498,498,0
20240304,153100,257068555,498,498,498,498,0
20240304,153000,257068555,498,498,498,498,5416
20240304,152900,254371387,500,500,500,500,0
20240304,152800,254371387,500,500,500,500,0
20240304,152700,254371387,500,500,500,500,0
20240304,152600,254371387,500,500,500,500,0
20240304,152500,254371387,500,500,500,500,0
20240304,152400,254371387,500,500,500,500,0
20240304,152300,254371387,500,500,500,500,0
20240304,152200,254371387,500,500,500,500,0
20240304,152100,254371387,500,500,500,500,0
20240304,152000,254371387,500,500,500,500,0
20240304,151900,254371387,500,498,500,498,4750
20240304,151800,252005885,503,500,503,500,402
20240304,151700,251804879,497,497,497,497,1
20240304,151600,251804382,497,498,498,497,1000
20240304,151500,251307182,497,498,500,497,6025
20240304,151400,248306436,500,500,500,500,10
20240304,151300,248301436,500,500,500,498,21199
20240304,151200,237741407,500,500,500,500,129
20240304,151100,237676907,500,500,500,500,439
20240304,151000,237457407,500,500,500,500,528
20240304,150900,237193407,500,500,500,500,482
20240304,150800,236952407,500,500,500,500,0
20240304,150700,236952407,500,500,500,500,317
20240304,150600,236793907,500,500,500,500,100
20240304,150500,236743907,500,500,500,500,0
20240304,150400,236743907,500,499,500,499,1422
20240304,150300,236034327,500,500,500,500,0
20240304,150200,236034327,500,500,500,500,18
20240304,150100,236025327,500,500,500,500,190
20240304,150000,235930327,500,500,500,500,0
20240304,145900,235930327,500,500,500,500,5
20240304,145800,235927827,500,500,500,500,0
20240304,145700,235927827,500,501,501,500,1587
20240304,145600,235133327,500,500,500,500,1
20240304,145500,235132827,500,500,500,500,2500
20240304,145400,233882827,500,500,500,500,0
20240304,145300,233882827,500,500,500,500,0
20240304,145200,233882827,500,500,500,500,474
20240304,145100,233645827,500,500,500,500,0
20240304,145000,233645827,500,500,500,500,0
20240304,144900,233645827,500,500,500,500,2
20240304,144800,233644827,500,500,500,500,133
20240304,144700,233578327,500,500,500,500,1174
20240304,144600,232991327,501,501,501,501,1
20240304,144500,232990826,500,500,500,500,0
20240304,144400,232990826,500,500,500,500,1560
20240304,144300,232210826,500,500,500,500,16
20240304,144200,232202826,500,500,500,500,0
20240304,144100,232202826,500,500,500,500,3447
20240304,144000,230479326,499,499,499,499,1000
20240304,143900,229980326,499,499,499,499,556
20240304,143800,229702882,499,499,499,499,0
20240304,143700,229702882,499,499,499,499,11
20240304,143600,229697393,499,499,499,499,518
20240304,143500,229438911,499,499,499,499,187
20240304,143400,229345598,499,499,499,499,23
20240304,143300,229334121,498,498,498,498,4312
20240304,143200,227186745,497,497,497,497,7
20240304,143100,227183266,497,497,497,497,0
20240304,143000,227183266,497,497,497,497,1
20240304,142900,227182769,498,498,498,498,205
20240304,142800,227080679,498,498,498,498,2
20240304,142700,227079683,497,497,497,497,1
20240304,142600,227079186,496,497,498,496,165
20240304,142500,226997336,497,497,497,496,30
20240304,142400,226982436,499,499,499,499,1
20240304,142300,226981937,497,497,497,495,15135
20240304,142200,219483967,497,497,497,497,2
20240304,142100,219482973,497,498,498,494,32408
20240304,142000,203427303,498,499,499,498,6968
20240304,141900,199957238,499,499,499,499,100
20240304,141800,199907338,498,498,498,498,0
20240304,141700,199907338,498,498,498,498,0
20240304,141600,199907338,498,499,499,498,1542
20240304,141500,199139415,499,499,499,499,1174
20240304,141400,198553589,499,499,499,499,3
20240304,141300,198552092,498,498,498,498,1
20240304,141200,198551594,499,499,499,499,9
20240304,141100,198547103,499,499,499,499,61
20240304,141000,198516664,499,498,499,498,1572
20240304,140900,197733707,498,498,498,498,1358
20240304,140800,197057423,498,499,499,498,3301
20240304,140700,195413224,499,499,499,499,2636
20240304,140600,194097860,500,500,500,500,0
20240304,140500,194097860,500,500,500,500,101
20240304,140400,194047360,500,500,500,500,2248
20240304,140300,192923360,500,499,500,499,2511
20240304,140200,191669860,500,500,500,499,2453
20240304,140100,190444660,500,500,500,500,103
20240304,140000,190393160,500,500,500,500,51
20240304,135900,190367660,500,500,500,500,1052
20240304,135800,189841660,500,500,500,500,10
20240304,135700,189836660,500,500,500,500,0
20240304,135600,189836660,500,500,500,500,5
20240304,135500,189834160,500,500,500,500,2
20240304,135400,189833160,499,500,500,499,2
20240304,135300,189832161,499,499,499,499,0
20240304,135200,189832161,499,499,499,499,0
20240304,135100,189832161,499,500,500,497,18819
20240304,135000,180456489,500,500,500,500,1640
20240304,134900,179636489,500,500,500,500,25
20240304,134800,179623989,500,499,500,499,1211
20240304,134700,179019590,500,500,500,500,9
20240304,134600,179015090,500,499,500,499,4622
20240304,134500,176708459,499,499,499,499,1000
20240304,134400,176209459,499,499,499,499,2022
20240304,134300,175200481,499,498,499,498,335
20240304,134200,175033649,499,499,499,498,11927
20240304,134100,169092790,499,500,500,499,31
20240304,134000,169077320,500,499,500,498,4304
20240304,133900,166929689,499,499,499,499,315
20240304,133800,166772504,500,500,500,500,14
20240304,133700,166765504,499,499,499,498,203
20240304,133600,166664209,499,498,499,498,681
20240304,133500,166324771,498,498,498,498,119
20240304,133400,166265509,497,498,498,497,4600
20240304,133300,163978306,497,497,497,497,40
20240304,133200,163958426,497,498,498,497,7969
20240304,133100,159997787,498,498,498,497,3143
20240304,133000,158435575,498,499,499,498,519
20240304,132900,158177094,499,500,500,499,12
20240304,132800,158171103,501,501,501,497,9553
20240304,132700,153414293,501,501,501,501,5
20240304,132600,153411788,500,500,500,500,1401
20240304,132500,152711288,501,499,501,498,762
20240304,132400,152331547,499,501,501,499,25
20240304,132300,152319047,500,499,500,499,121
20240304,132200,152258661,496,499,499,496,7252
20240304,132100,148649560,500,500,502,500,13649
20240304,132000,141825058,500,501,502,500,2244
20240304,131900,140702623,501,501,501,501,5425
20240304,131800,137984698,502,503,503,502,1621
20240304,131700,137170856,503,502,504,501,7549
20240304,131600,133378669,505,505,505,505,0
20240304,131500,133378669,505,505,505,505,0
20240304,131400,133378669,505,501,505,501,4368
20240304,131300,131190297,501,505,505,501,13188
20240304,131200,124564148,506,506,506,506,1
20240304,131100,124563642,506,506,506,506,50
20240304,131000,124538342,507,507,507,507,0
20240304,130900,124538342,507,507,507,507,100
20240304,130800,124487642,504,504,504,504,0
20240304,130700,124487642,504,510,510,504,14395
20240304,130600,117213984,510,505,510,505,2045
20240304,130500,116177766,505,505,505,505,1238
20240304,130400,115552576,505,507,507,505,1021
20240304,130300,115036787,505,508,509,505,15705
20240304,130200,107090558,507,510,510,507,12808
20240304,130100,100585627,511,511,511,511,2
20240304,130000,100584605,511,511,511,511,0
20240304,125900,100584605,511,511,511,511,0
20240304,125800,100584605,511,511,511,511,5518
20240304,125700,97764907,511,511,511,511,0
20240304,125600,97764907,511,511,511,511,0
20240304,125500,97764907,511,511,511,511,0
20240304,125400,97764907,511,511,511,511,0
20240304,125300,97764907,511,511,511,511,500
20240304,125200,97509407,511,511,511,511,0
20240304,125100,97509407,511,511,511,511,1
20240304,125000,97508896,511,511,511,511,0
20240304,124900,97508896,511,511,511,511,150
20240304,124800,97432246,512,512,512,512,0
20240304,124700,97432246,512,512,512,512,330
20240304,124600,97263286,512,512,512,512,0
20240304,124500,97263286,512,512,512,512,0
20240304,124400,97263286,512,512,512,512,0
20240304,124300,97263286,512,512,512,512,9
20240304,124200,97258678,511,511,511,511,2
20240304,124100,97257656,512,512,512,512,5
20240304,124000,97255096,511,511,511,511,0
20240304,123900,97255096,511,511,511,511,703
20240304,123800,96895863,511,511,511,511,1299
20240304,123700,96232074,511,510,511,510,54
20240304,123600,96204530,510,510,510,510,436
20240304,123500,95982170,510,510,510,510,65
20240304,123400,95949020,510,510,510,510,200
20240304,123300,95847020,510,510,510,510,50
20240304,123200,95821520,510,510,510,510,0
20240304,123100,95821520,510,510,510,510,0
20240304,123000,95821520,510,510,510,510,0
20240304,122900,95821520,510,511,511,510,20
20240304,122800,95811307,512,512,512,512,0
20240304,122700,95811307,512,512,512,512,0
20240304,122600,95811307,512,512,512,512,15
20240304,122500,95803627,513,513,513,513,0
20240304,122400,95803627,513,513,513,513,0
20240304,122300,95803627,513,513,513,513,0
20240304,122200,95803627,513,513,513,513,110
20240304,122100,95747197,512,512,512,512,2
20240304,122000,95746173,506,506,506,506,22527
20240304,121900,84347511,507,511,511,507,14058
20240304,121800,77202012,511,511,511,511,99
20240304,121700,77151423,511,511,511,511,2870
20240304,121600,75684853,511,511,511,511,179
20240304,121500,75593384,511,511,511,511,2600
20240304,121400,74264784,512,512,512,512,0
20240304,121300,74264784,512,512,512,512,30
20240304,121200,74249424,512,512,512,512,100
20240304,121100,74198224,512,512,512,512,50
20240304,121000,74172624,512,512,512,512,40
20240304,120900,74152144,512,512,512,512,16
20240304,120800,74143952,512,512,512,512,0
20240304,120700,74143952,512,512,512,512,0
20240304,120600,74143952,512,512,512,512,120
20240304,120500,74082512,511,511,511,511,0
20240304,120400,74082512,511,511,511,511,199
20240304,120300,73980823,511,511,511,511,713
20240304,120200,73616480,511,511,511,511,0
20240304,120100,73616480,511,511,511,511,0
20240304,120000,73616480,511,511,511,511,0
20240304,115900,73616480,511,511,511,511,0
20240304,115800,73616480,511,511,511,511,0
20240304,115700,73616480,511,511,511,511,0
20240304,115600,73616480,511,511,511,511,190
20240304,115500,73519390,510,510,510,510,0
20240304,115400,73519390,510,510,510,510,2000
20240304,115300,72499390,510,510,510,510,13476
20240304,115200,65626630,510,510,510,510,50
20240304,115100,65601130,510,510,510,510,50
20240304,115000,65575630,510,510,510,510,856
20240304,114900,65139070,510,510,510,510,1
20240304,114800,65138560,510,510,510,510,10
20240304,114700,65133460,510,510,510,510,1
20240304,114600,65132950,511,511,511,511,338
20240304,114500,64960232,511,511,511,511,6
20240304,114400,64957166,510,511,511,510,6870
20240304,114300,61453388,511,511,511,511,103
20240304,114200,61400755,511,511,511,511,2
20240304,114100,61399733,511,511,511,511,745
20240304,114000,61019038,511,511,511,511,580
20240304,113900,60722658,511,511,511,511,0
20240304,113800,60722658,511,511,511,511,300
20240304,113700,60569358,513,513,513,513,1
20240304,113600,60568845,512,512,512,512,0
20240304,113500,60568845,512,513,513,512,2688
20240304,113400,59191716,514,514,514,514,0
20240304,113300,59191716,514,514,514,514,5
20240304,113200,59189146,514,514,514,514,0
20240304,113100,59189146,514,514,514,514,0
20240304,113000,59189146,514,514,514,514,65
20240304,112900,59155736,514,514,514,514,2000
20240304,112800,58127736,514,514,514,514,459
20240304,112700,57891810,514,514,514,514,0
20240304,112600,57891810,514,514,514,514,0
20240304,112500,57891810,514,514,514,514,2
20240304,112400,57890782,516,516,516,516,0
20240304,112300,57890782,516,516,516,516,250
20240304,112200,57761782,516,516,516,516,9
20240304,112100,57757138,515,515,515,515,0
20240304,112000,57757138,515,515,515,515,0
20240304,111900,57757138,515,515,515,515,0
20240304,111800,57757138,515,515,515,515,2
20240304,111700,57756108,515,515,515,515,0
20240304,111600,57756108,515,516,516,515,53
20240304,111500,57728763,516,516,516,516,1
20240304,111400,57728247,515,515,515,515,0
20240304,111300,57728247,515,515,515,515,0
20240304,111200,57728247,515,515,515,515,0
20240304,111100,57728247,515,515,515,515,100
20240304,111000,57676747,516,516,516,516,2
20240304,110900,57675715,516,516,516,516,2
20240304,110800,57674683,516,513,516,513,69
20240304,110700,57639283,513,513,513,513,0
20240304,110600,57639283,513,513,513,513,510
20240304,110500,57377653,513,515,515,513,6133
20240304,110400,54227172,517,517,517,517,0
20240304,110300,54227172,517,517,517,517,0
20240304,110200,54227172,517,517,517,517,0
20240304,110100,54227172,517,517,517,517,0
20240304,110000,54227172,517,517,517,517,1
20240304,105900,54226655,516,516,516,516,3769
20240304,105800,52281851,517,517,517,517,0
20240304,105700,52281851,517,517,517,517,1
20240304,105600,52281334,517,517,517,517,100
20240304,105500,52229634,517,517,517,517,0
20240304,105400,52229634,517,517,517,517,191
20240304,105300,52130887,517,517,517,517,0
20240304,105200,52130887,517,517,517,517,0
20240304,105100,52130887,517,518,518,517,123
20240304,105000,52067176,518,518,518,518,90
20240304,104900,52020556,516,516,516,516,0
20240304,104800,52020556,516,519,519,516,688
20240304,104700,51665216,519,519,519,519,3
20240304,104600,51663659,519,519,519,519,0
20240304,104500,51663659,519,516,519,516,6053
20240304,104400,48540012,516,516,516,516,30
20240304,104300,48524532,519,519,519,519,0
20240304,104200,48524532,519,519,519,519,0
20240304,104100,48524532,519,519,519,519,1
20240304,104000,48524013,515,515,515,515,0
20240304,103900,48524013,515,515,515,515,5074
20240304,103800,45910903,514,514,514,514,0
20240304,103700,45910903,514,514,514,514,1
20240304,103600,45910389,514,514,514,514,1
20240304,103500,45909875,514,514,514,514,0
20240304,103400,45909875,514,514,514,514,0
20240304,103300,45909875,514,514,514,514,0
20240304,103200,45909875,514,514,514,514,0
20240304,103100,45909875,514,514,514,514,0
20240304,103000,45909875,514,514,514,514,0
20240304,102900,45909875,514,514,514,514,0
20240304,102800,45909875,514,514,514,514,0
20240304,102700,45909875,514,514,514,514,0
20240304,102600,45909875,514,514,514,514,0
20240304,102500,45909875,514,514,514,514,1
20240304,102400,45909361,513,513,513,513,0
20240304,102300,45909361,513,513,513,513,0
20240304,102200,45909361,513,513,513,513,4199
20240304,102100,43755274,513,515,515,513,4
20240304,102000,43753220,513,514,514,513,5
20240304,101900,43750654,514,514,514,514,0
20240304,101800,43750654,514,514,514,514,10
20240304,101700,43745514,514,514,514,514,1
20240304,101600,43745000,514,514,514,514,56
20240304,101500,43716216,514,517,517,512,17190
20240304,101400,34887270,517,517,517,517,1
20240304,101300,34886753,517,517,517,517,0
20240304,101200,34886753,517,517,517,517,1
20240304,101100,34886236,518,518,518,518,56
20240304,101000,34857228,520,520,520,520,0
20240304,100900,34857228,520,520,520,520,8
20240304,100800,34853068,516,516,516,516,1
20240304,100700,34852552,516,519,519,516,10014
20240304,100600,29679244,519,519,519,519,2
20240304,100500,29678206,519,519,519,519,0
20240304,100400,29678206,519,519,520,519,50
20240304,100300,29652249,519,519,519,519,114
20240304,100200,29593083,519,519,519,519,50
20240304,100100,29567133,519,518,519,518,1233
20240304,100000,28927207,518,518,518,518,1
20240304,095900,28926689,518,519,519,518,31
20240304,095800,28910601,518,518,518,518,8
20240304,095700,28906457,518,518,518,518,7
20240304,095600,28902831,518,519,519,518,208
20240304,095500,28794886,519,519,519,519,1
20240304,095400,28794367,518,518,518,518,0
20240304,095300,28794367,518,518,518,518,0
20240304,095200,28794367,518,518,518,518,6
20240304,095100,28791259,518,518,518,518,72
20240304,095000,28753963,518,518,518,518,69
20240304,094900,28718221,518,518,520,518,1904
20240304,094800,27728149,518,518,518,518,0
20240304,094700,27728149,518,518,518,518,10
20240304,094600,27722969,518,520,520,518,62
20240304,094500,27690749,520,520,520,520,216
20240304,094400,27578429,520,520,520,520,7
20240304,094300,27574789,518,518,519,518,718
20240304,094200,27202863,518,518,520,518,19
20240304,094100,27192995,520,517,520,517,982
20240304,094000,26685268,518,518,519,518,1675
20240304,093900,25816808,518,518,519,518,62
20240304,093800,25784691,519,518,519,518,59
20240304,093700,25754128,518,519,519,518,1567
20240304,093600,24942415,519,518,519,518,25
20240304,093500,24929442,518,518,518,518,118
20240304,093400,24868318,518,518,518,518,44
20240304,093300,24845526,519,518,519,518,1194
20240304,093200,24226888,518,518,518,518,8
20240304,093100,24222744,519,518,519,518,212
20240304,093000,24112719,519,519,519,518,10
20240304,092900,24107531,519,519,519,518,68
20240304,092800,24072304,520,520,520,520,3
20240304,092700,24070744,519,519,519,519,101
20240304,092600,24018325,519,521,521,519,1420
20240304,092500,23279804,521,521,521,521,184
20240304,092400,23183940,522,521,522,521,62
20240304,092300,23151578,522,521,522,521,41
20240304,092200,23130205,521,521,521,521,41
20240304,092100,23108844,521,521,521,521,759
20240304,092000,22713405,521,521,521,521,185
20240304,091900,22617020,520,520,520,520,3
20240304,091800,22615460,520,520,520,520,23
20240304,091700,22603500,520,519,520,519,1257
20240304,091600,21950414,521,521,521,521,0
20240304,091500,21950414,521,520,521,520,2455
20240304,091400,20673813,518,520,520,518,61
20240304,091300,20642095,520,521,521,516,53
20240304,091200,20614490,521,521,521,521,1
20240304,091100,20613969,515,515,515,515,7504
20240304,091000,16749409,512,512,512,512,529
20240304,090900,16478561,511,513,513,511,690
20240304,090800,16125871,513,513,513,513,707
20240304,090700,15763180,510,518,518,510,10037
20240304,090600,10592538,518,518,518,518,5
20240304,090500,10589948,521,517,521,517,207
20240304,090400,10482121,517,519,519,517,5416
20240304,090300,7679132,519,519,519,519,10
20240304,090200,7673942,520,522,522,520,10587
20240304,090100,2149277,522,524,525,522,1950
20240304,090000,1125590,523,525,525,523,2144