KissMeData/044180/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,192600,98873426,679,679,679,679,1230
20240318,192500,98873426,679,679,679,679,0
20240318,192400,98873426,679,679,679,679,0
20240318,192300,98873426,679,679,679,679,0
20240318,192200,98873426,679,679,679,679,0
20240318,192100,98873426,679,679,679,679,0
20240318,192000,98873426,679,679,679,679,0
20240318,191900,98873426,679,679,679,679,0
20240318,191800,98873426,679,679,679,679,0
20240318,191700,98873426,679,679,679,679,0
20240318,191600,98873426,679,679,679,679,0
20240318,191500,98873426,679,679,679,679,0
20240318,191400,98873426,679,679,679,679,0
20240318,191300,98873426,679,679,679,679,0
20240318,191200,98873426,679,679,679,679,0
20240318,191100,98873426,679,679,679,679,0
20240318,191000,98873426,679,679,679,679,0
20240318,190900,98873426,679,679,679,679,0
20240318,190800,98873426,679,679,679,679,0
20240318,190700,98873426,679,679,679,679,0
20240318,190600,98873426,679,679,679,679,0
20240318,190500,98873426,679,679,679,679,0
20240318,190400,98873426,679,679,679,679,0
20240318,190300,98873426,679,679,679,679,0
20240318,190200,98873426,679,679,679,679,0
20240318,190100,98873426,679,679,679,679,0
20240318,190000,98873426,679,679,679,679,0
20240318,185900,98873426,679,679,679,679,0
20240318,185800,98873426,679,679,679,679,0
20240318,185700,98873426,679,679,679,679,0
20240318,185600,98873426,679,679,679,679,1230
20240318,185500,98873426,679,679,679,679,0
20240318,185400,98873426,679,679,679,679,0
20240318,185300,98873426,679,679,679,679,0
20240318,185200,98873426,679,679,679,679,0
20240318,185100,98873426,679,679,679,679,0
20240318,185000,98873426,679,679,679,679,0
20240318,184900,98873426,679,679,679,679,0
20240318,184800,98873426,679,679,679,679,0
20240318,184700,98873426,679,679,679,679,0
20240318,184600,98873426,679,679,679,679,0
20240318,184500,98873426,679,679,679,679,0
20240318,184400,98873426,679,679,679,679,0
20240318,184300,98873426,679,679,679,679,0
20240318,184200,98873426,679,679,679,679,0
20240318,184100,98873426,679,679,679,679,0
20240318,184000,98873426,679,679,679,679,0
20240318,183900,98873426,679,679,679,679,0
20240318,183800,98873426,679,679,679,679,0
20240318,183700,98873426,679,679,679,679,0
20240318,183600,98873426,679,679,679,679,0
20240318,183500,98873426,679,679,679,679,0
20240318,183400,98873426,679,679,679,679,0
20240318,183300,98873426,679,679,679,679,0
20240318,183200,98873426,679,679,679,679,0
20240318,183100,98873426,679,679,679,679,0
20240318,183000,98873426,679,679,679,679,0
20240318,182900,98873426,679,679,679,679,0
20240318,182800,98873426,679,679,679,679,0
20240318,182700,98873426,679,679,679,679,0
20240318,182600,98873426,679,679,679,679,1230
20240318,182500,98873426,679,679,679,679,0
20240318,182400,98873426,679,679,679,679,0
20240318,182300,98873426,679,679,679,679,0
20240318,182200,98873426,679,679,679,679,0
20240318,182100,98873426,679,679,679,679,0
20240318,182000,98873426,679,679,679,679,0
20240318,181900,98873426,679,679,679,679,0
20240318,181800,98873426,679,679,679,679,0
20240318,181700,98873426,679,679,679,679,0
20240318,181600,98873426,679,679,679,679,0
20240318,181500,98873426,679,679,679,679,0
20240318,181400,98873426,679,679,679,679,0
20240318,181300,98873426,679,679,679,679,0
20240318,181200,98873426,679,679,679,679,0
20240318,181100,98873426,679,679,679,679,0
20240318,181000,98873426,679,679,679,679,0
20240318,180900,98873426,679,679,679,679,0
20240318,180800,98873426,679,679,679,679,0
20240318,180700,98873426,679,679,679,679,0
20240318,180600,98873426,679,679,679,679,0
20240318,180500,98873426,679,679,679,679,0
20240318,180400,98873426,679,679,679,679,0
20240318,180300,98873426,679,679,679,679,0
20240318,180200,98873426,679,679,679,679,0
20240318,180100,98873426,679,679,679,679,0
20240318,180000,98873426,679,679,679,679,0
20240318,175900,98873426,679,679,679,679,0
20240318,175800,98873426,679,679,679,679,0
20240318,175700,98873426,679,679,679,679,0
20240318,175600,98873426,679,679,679,679,1230
20240318,175500,98873426,679,679,679,679,0
20240318,175400,98873426,679,679,679,679,0
20240318,175300,98873426,679,679,679,679,0
20240318,175200,98873426,679,679,679,679,0
20240318,175100,98873426,679,679,679,679,0
20240318,175000,98873426,679,679,679,679,0
20240318,174900,98873426,679,679,679,679,0
20240318,174800,98873426,679,679,679,679,0
20240318,174700,98873426,679,679,679,679,0
20240318,174600,98873426,679,679,679,679,0
20240318,174500,98873426,679,679,679,679,0
20240318,174400,98873426,679,679,679,679,0
20240318,174300,98873426,679,679,679,679,0
20240318,174200,98873426,679,679,679,679,0
20240318,174100,98873426,679,679,679,679,0
20240318,174000,98873426,679,679,679,679,0
20240318,173900,98873426,679,679,679,679,0
20240318,173800,98873426,679,679,679,679,0
20240318,173700,98873426,679,679,679,679,0
20240318,173600,98873426,679,679,679,679,0
20240318,173500,98873426,679,679,679,679,0
20240318,173400,98873426,679,679,679,679,0
20240318,173300,98873426,679,679,679,679,0
20240318,173200,98873426,679,679,679,679,0
20240318,173100,98873426,679,679,679,679,0
20240318,173000,98873426,679,679,679,679,0
20240318,172900,98873426,679,679,679,679,0
20240318,172800,98873426,679,679,679,679,0
20240318,172700,98873426,679,679,679,679,0
20240318,172600,98873426,679,679,679,679,1230
20240318,172500,98873426,679,679,679,679,0
20240318,172400,98873426,679,679,679,679,0
20240318,172300,98873426,679,679,679,679,0
20240318,172200,98873426,679,679,679,679,0
20240318,172100,98873426,679,679,679,679,0
20240318,172000,98873426,679,679,679,679,0
20240318,171900,98873426,679,679,679,679,0
20240318,171800,98873426,679,679,679,679,0
20240318,171700,98873426,679,679,679,679,0
20240318,171600,98873426,679,679,679,679,0
20240318,171500,98873426,679,679,679,679,0
20240318,171400,98873426,679,679,679,679,0
20240318,171300,98873426,679,679,679,679,0
20240318,171200,98873426,679,679,679,679,0
20240318,171100,98873426,679,679,679,679,0
20240318,171000,98873426,679,679,679,679,0
20240318,170900,98873426,679,679,679,679,0
20240318,170800,98873426,679,679,679,679,0
20240318,170700,98873426,679,679,679,679,0
20240318,170600,98873426,679,679,679,679,0
20240318,170500,98873426,679,679,679,679,0
20240318,170400,98873426,679,679,679,679,0
20240318,170300,98873426,679,679,679,679,0
20240318,170200,98873426,679,679,679,679,0
20240318,170100,98873426,679,679,679,679,0
20240318,170000,98873426,679,679,679,679,0
20240318,165900,98873426,679,679,679,679,0
20240318,165800,98873426,679,679,679,679,0
20240318,165700,98873426,679,679,679,679,0
20240318,165600,98873426,679,679,679,679,1230
20240318,165500,98873426,679,679,679,679,0
20240318,165400,98873426,679,679,679,679,0
20240318,165300,98873426,679,679,679,679,0
20240318,165200,98873426,679,679,679,679,0
20240318,165100,98873426,679,679,679,679,0
20240318,165000,98873426,679,679,679,679,0
20240318,164900,98873426,679,679,679,679,0
20240318,164800,98873426,679,679,679,679,0
20240318,164700,98873426,679,679,679,679,0
20240318,164600,98873426,679,679,679,679,0
20240318,164500,98873426,679,679,679,679,0
20240318,164400,98873426,679,679,679,679,0
20240318,164300,98873426,679,679,679,679,0
20240318,164200,98873426,679,679,679,679,0
20240318,164100,98873426,679,679,679,679,0
20240318,164000,98873426,679,679,679,679,0
20240318,163900,98873426,679,679,679,679,0
20240318,163800,98873426,679,679,679,679,0
20240318,163700,98873426,679,679,679,679,0
20240318,163600,98873426,679,679,679,679,0
20240318,163500,98873426,679,679,679,679,0
20240318,163400,98873426,679,679,679,679,0
20240318,163300,98873426,679,679,679,679,0
20240318,163200,98873426,679,679,679,679,0
20240318,163100,98873426,679,679,679,679,0
20240318,163000,98873426,679,679,679,679,0
20240318,162900,98873426,679,679,679,679,0
20240318,162800,98873426,679,679,679,679,0
20240318,162700,98873426,679,679,679,679,0
20240318,162600,98873426,679,679,679,679,1230
20240318,162500,98873426,679,679,679,679,0
20240318,162400,98873426,679,679,679,679,0
20240318,162300,98873426,679,679,679,679,0
20240318,162200,98873426,679,679,679,679,0
20240318,162100,98873426,679,679,679,679,0
20240318,162000,98873426,679,679,679,679,0
20240318,161900,98873426,679,679,679,679,0
20240318,161800,98873426,679,679,679,679,0
20240318,161700,98873426,679,679,679,679,0
20240318,161600,98873426,679,679,679,679,0
20240318,161500,98873426,679,679,679,679,0
20240318,161400,98873426,679,679,679,679,0
20240318,161300,98873426,679,679,679,679,0
20240318,161200,98873426,679,679,679,679,0
20240318,161100,98873426,679,679,679,679,0
20240318,161000,98873426,679,679,679,679,0
20240318,160900,98873426,679,679,679,679,0
20240318,160800,98873426,679,679,679,679,0
20240318,160700,98873426,679,679,679,679,0
20240318,160600,98873426,679,679,679,679,0
20240318,160500,98873426,679,679,679,679,0
20240318,160400,98873426,679,679,679,679,0
20240318,160300,98873426,679,679,679,679,0
20240318,160200,98873426,679,679,679,679,0
20240318,160100,98873426,679,679,679,679,0
20240318,160000,98873426,679,679,679,679,0
20240318,155900,98873426,679,679,679,679,0
20240318,155800,98873426,679,679,679,679,0
20240318,155700,98873426,679,679,679,679,0
20240318,155600,98873426,679,679,679,679,1230
20240318,155500,98873426,679,679,679,679,0
20240318,155400,98873426,679,679,679,679,0
20240318,155300,98873426,679,679,679,679,0
20240318,155200,98873426,679,679,679,679,0
20240318,155100,98873426,679,679,679,679,0
20240318,155000,98873426,679,679,679,679,0
20240318,154900,98873426,679,679,679,679,0
20240318,154800,98873426,679,679,679,679,0
20240318,154700,98873426,679,679,679,679,0
20240318,154600,98873426,679,679,679,679,0
20240318,154500,98873426,679,679,679,679,0
20240318,154400,98873426,679,679,679,679,0
20240318,154300,98873426,679,679,679,679,0
20240318,154200,98873426,679,679,679,679,0
20240318,154100,98873426,679,679,679,679,0
20240318,154000,98873426,679,679,679,679,0
20240318,153900,98873426,679,679,679,679,0
20240318,153800,98873426,679,679,679,679,0
20240318,153700,98873426,679,679,679,679,0
20240318,153600,98873426,679,679,679,679,0
20240318,153500,98873426,679,679,679,679,0
20240318,153400,98873426,679,679,679,679,0
20240318,153300,98873426,679,679,679,679,0
20240318,153200,98873426,679,679,679,679,0
20240318,153100,98873426,679,679,679,679,0
20240318,153000,98873426,679,679,679,679,1230
20240318,152900,98038256,677,677,677,677,0
20240318,152800,98038256,677,677,677,677,0
20240318,152700,98038256,677,677,677,677,0
20240318,152600,98038256,677,677,677,677,0
20240318,152500,98038256,677,677,677,677,0
20240318,152400,98038256,677,677,677,677,0
20240318,152300,98038256,677,677,677,677,0
20240318,152200,98038256,677,677,677,677,0
20240318,152100,98038256,677,677,677,677,0
20240318,152000,98038256,677,677,677,677,0
20240318,151900,98038256,677,676,677,676,16
20240318,151800,98027438,677,677,677,677,0
20240318,151700,98027438,677,677,677,677,0
20240318,151600,98027438,677,676,677,676,3
20240318,151500,98025409,677,676,677,676,35
20240318,151400,98001747,677,676,677,676,38
20240318,151300,97976054,677,677,678,676,885
20240318,151200,97376938,678,677,678,677,39
20240318,151100,97350532,678,678,678,677,871
20240318,151000,96760861,679,679,679,679,0
20240318,150900,96760861,679,679,679,679,0
20240318,150800,96760861,679,679,679,679,0
20240318,150700,96760861,679,679,679,679,1
20240318,150600,96760182,679,679,679,678,3
20240318,150500,96758146,678,678,679,678,6
20240318,150400,96754076,678,678,678,678,0
20240318,150300,96754076,678,678,678,678,0
20240318,150200,96754076,678,678,678,678,0
20240318,150100,96754076,678,678,678,678,0
20240318,150000,96754076,678,678,678,678,0
20240318,145900,96754076,678,678,678,678,0
20240318,145800,96754076,678,678,678,678,2
20240318,145700,96752720,678,679,679,678,6
20240318,145600,96748649,678,677,678,677,166
20240318,145500,96636262,679,679,679,679,0
20240318,145400,96636262,679,679,679,679,0
20240318,145300,96636262,679,679,679,679,0
20240318,145200,96636262,679,679,679,679,22
20240318,145100,96621324,679,679,679,679,0
20240318,145000,96621324,679,679,679,679,0
20240318,144900,96621324,679,678,679,677,259
20240318,144800,96445804,680,680,680,678,287
20240318,144700,96250671,680,680,680,680,0
20240318,144600,96250671,680,680,680,680,0
20240318,144500,96250671,680,680,680,680,0
20240318,144400,96250671,680,680,680,680,1
20240318,144300,96249991,679,679,679,679,0
20240318,144200,96249991,679,678,679,678,6
20240318,144100,96245920,678,678,678,678,7
20240318,144000,96241174,678,678,678,678,79
20240318,143900,96187612,678,678,678,678,130
20240318,143800,96099472,680,677,680,677,253
20240318,143700,95927503,677,677,677,677,0
20240318,143600,95927503,677,677,677,677,10
20240318,143500,95920733,677,677,677,677,10
20240318,143400,95913963,680,680,680,680,0
20240318,143300,95913963,680,679,680,679,618
20240318,143200,95494049,679,679,679,679,0
20240318,143100,95494049,679,679,679,679,0
20240318,143000,95494049,679,679,679,679,10
20240318,142900,95487259,679,679,679,679,0
20240318,142800,95487259,679,679,679,679,0
20240318,142700,95487259,679,679,679,679,0
20240318,142600,95487259,679,679,679,679,0
20240318,142500,95487259,679,679,679,679,0
20240318,142400,95487259,679,679,679,679,0
20240318,142300,95487259,679,679,679,679,0
20240318,142200,95487259,679,679,679,679,0
20240318,142100,95487259,679,679,679,679,0
20240318,142000,95487259,679,679,679,679,0
20240318,141900,95487259,679,679,679,679,0
20240318,141800,95487259,679,679,679,679,0
20240318,141700,95487259,679,678,679,678,100
20240318,141600,95419360,679,679,679,679,1
20240318,141500,95418681,676,676,676,676,35
20240318,141400,95395021,677,676,677,676,301
20240318,141300,95191544,677,677,677,677,1
20240318,141200,95190867,680,680,680,680,0
20240318,141100,95190867,680,680,680,680,0
20240318,141000,95190867,680,680,680,680,0
20240318,140900,95190867,680,680,680,680,480
20240318,140800,94864467,680,680,680,680,0
20240318,140700,94864467,680,680,680,680,0
20240318,140600,94864467,680,680,680,680,0
20240318,140500,94864467,680,680,680,680,0
20240318,140400,94864467,680,680,680,680,0
20240318,140300,94864467,680,680,680,680,1
20240318,140200,94863787,679,679,680,679,161
20240318,140100,94754467,679,679,679,679,150
20240318,140000,94652617,675,676,676,675,2
20240318,135900,94651266,682,682,682,682,0
20240318,135800,94651266,682,682,682,682,0
20240318,135700,94651266,682,682,682,682,0
20240318,135600,94651266,682,682,682,682,0
20240318,135500,94651266,682,677,682,677,1611
20240318,135400,93560609,683,677,683,677,2513
20240318,135300,91859302,681,682,683,681,2002
20240318,135200,90494938,683,683,683,683,0
20240318,135100,90494938,683,683,683,683,0
20240318,135000,90494938,683,683,683,683,0
20240318,134900,90494938,683,683,683,682,20
20240318,134800,90481296,682,682,682,682,1000
20240318,134700,89799296,682,682,682,682,0
20240318,134600,89799296,682,682,682,682,1
20240318,134500,89798614,677,683,683,677,1010
20240318,134400,89114756,683,683,683,683,0
20240318,134300,89114756,683,683,683,683,100
20240318,134200,89046456,683,683,683,683,200
20240318,134100,88909856,683,683,683,683,0
20240318,134000,88909856,683,683,683,683,732
20240318,133900,88409900,683,683,683,683,0
20240318,133800,88409900,683,683,683,683,0
20240318,133700,88409900,683,683,683,683,0
20240318,133600,88409900,683,683,683,683,0
20240318,133500,88409900,683,677,683,677,31
20240318,133400,88388907,683,683,683,683,215
20240318,133300,88242062,683,683,683,683,0
20240318,133200,88242062,683,682,683,681,930
20240318,133100,87607802,682,682,682,682,0
20240318,133000,87607802,682,682,682,682,0
20240318,132900,87607802,682,682,682,682,0
20240318,132800,87607802,682,682,682,682,0
20240318,132700,87607802,682,682,682,682,0
20240318,132600,87607802,682,682,682,682,0
20240318,132500,87607802,682,682,682,682,0
20240318,132400,87607802,682,682,682,682,0
20240318,132300,87607802,682,682,682,682,0
20240318,132200,87607802,682,682,682,682,0
20240318,132100,87607802,682,682,682,682,0
20240318,132000,87607802,682,682,682,682,0
20240318,131900,87607802,682,682,682,682,1
20240318,131800,87607120,682,676,682,675,1425
20240318,131700,86645125,682,681,682,681,124
20240318,131600,86560679,681,681,681,681,1
20240318,131500,86559998,683,676,683,676,31
20240318,131400,86539035,684,684,684,684,68
20240318,131300,86492523,685,686,686,680,3254
20240318,131200,84278084,686,686,686,686,779
20240318,131100,83743690,687,687,687,687,0
20240318,131000,83743690,687,686,687,686,2
20240318,130900,83742317,683,685,688,683,914
20240318,130800,83117905,691,691,691,691,100
20240318,130700,83048805,693,692,693,692,2204
20240318,130600,81522915,694,694,694,689,101
20240318,130500,81453306,695,690,695,690,2102
20240318,130400,80001778,690,689,690,689,603
20240318,130300,79586100,689,686,689,686,2598
20240318,130200,77799887,686,682,686,682,3
20240318,130100,77797837,686,684,686,684,1255
20240318,130000,76938179,684,684,684,684,1707
20240318,125900,75770591,684,681,684,681,51
20240318,125800,75735857,684,684,684,684,0
20240318,125700,75735857,684,684,684,681,148
20240318,125600,75634628,684,681,684,681,102
20240318,125500,75565161,684,681,684,681,33
20240318,125400,75542682,685,685,685,685,0
20240318,125300,75542682,685,685,685,685,2
20240318,125200,75541312,685,685,685,685,0
20240318,125100,75541312,685,685,685,680,66
20240318,125000,75496414,680,680,680,680,500
20240318,124900,75156414,680,681,681,680,500
20240318,124800,74816379,680,680,680,680,0
20240318,124700,74816379,680,680,680,680,0
20240318,124600,74816379,680,680,680,680,10
20240318,124500,74809579,680,680,680,680,0
20240318,124400,74809579,680,680,680,680,0
20240318,124300,74809579,680,680,680,680,5000
20240318,124200,71409579,680,680,680,680,53
20240318,124100,71373539,680,678,680,678,11010
20240318,124000,63898372,678,678,678,678,0
20240318,123900,63898372,678,678,678,678,0
20240318,123800,63898372,678,678,678,678,0
20240318,123700,63898372,678,678,678,678,147
20240318,123600,63798706,677,677,677,677,1
20240318,123500,63798029,677,677,677,677,60
20240318,123400,63757409,678,678,678,678,0
20240318,123300,63757409,678,678,678,678,0
20240318,123200,63757409,678,678,678,678,0
20240318,123100,63757409,678,678,678,678,0
20240318,123000,63757409,678,678,678,678,2
20240318,122900,63756053,675,675,675,675,0
20240318,122800,63756053,675,675,675,675,1
20240318,122700,63755378,678,678,678,678,17
20240318,122600,63743852,679,679,679,679,0
20240318,122500,63743852,679,679,679,679,0
20240318,122400,63743852,679,678,679,678,5524
20240318,122300,59993580,678,678,678,678,50
20240318,122200,59959680,679,678,679,678,2208
20240318,122100,58460660,677,675,678,675,2706
20240318,122000,56628731,674,674,674,674,1
20240318,121900,56628057,674,674,674,674,42
20240318,121800,56599749,672,672,672,672,0
20240318,121700,56599749,672,672,672,672,0
20240318,121600,56599749,672,672,672,672,0
20240318,121500,56599749,672,672,672,672,57
20240318,121400,56561445,670,670,670,670,0
20240318,121300,56561445,670,670,670,670,728
20240318,121200,56073685,674,674,674,674,0
20240318,121100,56073685,674,674,674,674,340
20240318,121000,55844525,670,670,670,670,0
20240318,120900,55844525,670,670,670,670,0
20240318,120800,55844525,670,673,673,670,2873
20240318,120700,53917106,674,674,674,674,0
20240318,120600,53917106,674,674,674,674,0
20240318,120500,53917106,674,674,674,674,0
20240318,120400,53917106,674,674,674,674,0
20240318,120300,53917106,674,674,674,674,0
20240318,120200,53917106,674,672,674,672,507
20240318,120100,53576345,671,671,671,671,7699
20240318,120000,48410316,671,671,671,671,1518
20240318,115900,47391738,672,672,672,672,0
20240318,115800,47391738,672,672,672,672,0
20240318,115700,47391738,672,671,672,671,2
20240318,115600,47390395,671,671,671,671,22
20240318,115500,47375633,671,672,672,671,612
20240318,115400,46964392,673,672,673,672,3
20240318,115300,46962375,672,672,672,672,38
20240318,115200,46936839,672,672,672,672,41
20240318,115100,46909287,672,672,672,671,1006
20240318,115000,46234054,672,672,672,672,0
20240318,114900,46234054,672,672,672,672,0
20240318,114800,46234054,672,672,672,672,0
20240318,114700,46234054,672,672,672,672,339
20240318,114600,46006246,674,674,674,674,0
20240318,114500,46006246,674,674,674,674,0
20240318,114400,46006246,674,674,674,674,0
20240318,114300,46006246,674,674,674,674,314
20240318,114200,45794610,674,674,674,674,0
20240318,114100,45794610,674,674,674,674,0
20240318,114000,45794610,674,674,674,674,0
20240318,113900,45794610,674,674,674,674,0
20240318,113800,45794610,674,674,674,674,0
20240318,113700,45794610,674,674,674,674,0
20240318,113600,45794610,674,672,674,671,153
20240318,113500,45691773,672,672,672,671,33
20240318,113400,45669621,674,673,674,673,517
20240318,113300,45321318,673,672,673,672,783
20240318,113200,44794376,672,672,672,672,2
20240318,113100,44793032,673,673,673,673,0
20240318,113000,44793032,673,673,673,673,0
20240318,112900,44793032,673,673,673,673,0
20240318,112800,44793032,673,672,673,671,65
20240318,112700,44749414,672,672,672,672,561
20240318,112600,44372422,673,672,673,672,2475
20240318,112500,42709215,672,672,672,672,306
20240318,112400,42503583,673,673,673,673,0
20240318,112300,42503583,673,673,673,673,0
20240318,112200,42503583,673,673,673,673,250
20240318,112100,42335333,673,672,673,672,101
20240318,112000,42267460,672,672,672,672,100
20240318,111900,42200260,672,672,672,672,1
20240318,111800,42199588,673,672,673,672,241
20240318,111700,42037635,672,672,672,672,1
20240318,111600,42036963,673,672,673,672,19
20240318,111500,42024194,672,671,673,671,493
20240318,111400,41692482,673,673,673,673,1
20240318,111300,41691809,671,671,671,671,0
20240318,111200,41691809,671,671,671,671,3
20240318,111100,41689796,671,672,672,671,8
20240318,111000,41684424,672,672,672,672,87
20240318,110900,41625960,672,670,672,670,24
20240318,110800,41609852,672,672,672,672,104
20240318,110700,41539964,673,673,673,673,0
20240318,110600,41539964,673,673,673,673,0
20240318,110500,41539964,673,673,673,673,0
20240318,110400,41539964,673,673,673,673,0
20240318,110300,41539964,673,673,673,673,0
20240318,110200,41539964,673,669,673,669,49
20240318,110100,41507071,673,673,673,669,78
20240318,110000,41454690,673,673,673,673,0
20240318,105900,41454690,673,673,673,673,0
20240318,105800,41454690,673,673,673,673,0
20240318,105700,41454690,673,673,673,673,0
20240318,105600,41454690,673,673,673,673,300
20240318,105500,41252790,673,668,673,668,32
20240318,105400,41231409,668,668,668,668,0
20240318,105300,41231409,668,668,668,668,0
20240318,105200,41231409,668,668,668,668,7
20240318,105100,41226733,673,673,673,673,0
20240318,105000,41226733,673,673,673,673,0
20240318,104900,41226733,673,673,673,673,0
20240318,104800,41226733,673,673,673,673,0
20240318,104700,41226733,673,673,673,673,1
20240318,104600,41226060,668,672,672,668,384
20240318,104500,40969523,673,672,673,672,384
20240318,104400,40711442,669,669,669,669,0
20240318,104300,40711442,669,669,669,669,0
20240318,104200,40711442,669,669,669,669,0
20240318,104100,40711442,669,669,669,669,0
20240318,104000,40711442,669,669,669,669,0
20240318,103900,40711442,669,669,669,669,670
20240318,103800,40263212,669,669,669,669,2
20240318,103700,40261874,668,673,673,668,2116
20240318,103600,38845899,669,669,669,669,0
20240318,103500,38845899,669,669,669,669,31
20240318,103400,38825160,673,672,673,672,500
20240318,103300,38488802,669,669,669,669,0
20240318,103200,38488802,669,669,669,669,0
20240318,103100,38488802,669,669,669,669,16493
20240318,103000,27454985,669,670,670,669,297
20240318,102900,27255999,671,671,671,671,1
20240318,102800,27255328,671,672,672,671,21
20240318,102700,27241217,672,672,672,672,20
20240318,102600,27227777,672,672,672,672,0
20240318,102500,27227777,672,672,672,672,0
20240318,102400,27227777,672,672,672,672,0
20240318,102300,27227777,672,672,672,672,0
20240318,102200,27227777,672,672,672,672,0
20240318,102100,27227777,672,672,672,672,2
20240318,102000,27226433,672,672,672,672,0
20240318,101900,27226433,672,672,672,672,79
20240318,101800,27173345,672,672,672,672,21
20240318,101700,27159233,671,671,671,671,45
20240318,101600,27129038,673,674,674,673,625
20240318,101500,26708117,673,673,673,673,31
20240318,101400,26687254,676,676,676,676,0
20240318,101300,26687254,676,676,676,676,9
20240318,101200,26681170,675,675,675,675,1137
20240318,101100,25913695,669,669,669,669,0
20240318,101000,25913695,669,669,669,669,531
20240318,100900,25558456,669,675,675,668,5959
20240318,100800,21564764,675,675,675,675,2
20240318,100700,21563414,677,677,677,677,1
20240318,100600,21562737,675,675,675,675,4
20240318,100500,21560037,677,677,677,677,0
20240318,100400,21560037,677,677,677,677,0
20240318,100300,21560037,677,677,677,677,10
20240318,100200,21553267,677,677,677,677,1
20240318,100100,21552590,677,677,677,677,0
20240318,100000,21552590,677,677,677,677,0
20240318,095900,21552590,677,677,677,677,3
20240318,095800,21550559,673,677,677,673,9
20240318,095700,21544494,678,678,678,678,0
20240318,095600,21544494,678,678,678,678,0
20240318,095500,21544494,678,673,678,673,32
20240318,095400,21522953,678,677,678,677,2
20240318,095300,21521598,673,674,674,673,4
20240318,095200,21518905,677,677,677,677,103
20240318,095100,21449174,678,678,678,678,0
20240318,095000,21449174,678,678,678,678,0
20240318,094900,21449174,678,678,678,677,13
20240318,094800,21440364,677,677,677,677,4
20240318,094700,21437656,677,677,677,677,0
20240318,094600,21437656,677,677,677,677,13
20240318,094500,21428855,677,677,677,677,1
20240318,094400,21428178,677,677,677,677,375
20240318,094300,21174303,679,679,679,678,401
20240318,094200,20902025,679,678,679,678,8
20240318,094100,20896597,679,679,679,679,0
20240318,094000,20896597,679,678,679,678,1247
20240318,093900,20049885,678,678,678,678,27
20240318,093800,20031579,679,679,679,679,1
20240318,093700,20030900,671,679,679,671,751
20240318,093600,19525154,679,677,679,677,944
20240318,093500,18885866,677,673,677,673,1059
20240318,093400,18170195,674,674,674,674,2280
20240318,093300,16633475,674,674,674,674,0
20240318,093200,16633475,674,674,674,674,2428
20240318,093100,14997003,673,673,673,673,0
20240318,093000,14997003,673,673,674,673,3
20240318,092900,14994983,674,673,674,673,20
20240318,092800,14981522,673,673,674,673,372
20240318,092700,14730812,673,673,673,673,151
20240318,092600,14629189,673,673,673,673,0
20240318,092500,14629189,673,673,673,673,2
20240318,092400,14627843,673,673,673,673,1
20240318,092300,14627170,673,673,673,673,1
20240318,092200,14626497,669,669,669,669,519
20240318,092100,14279286,670,670,670,670,31
20240318,092000,14258516,673,673,673,673,2
20240318,091900,14257170,669,673,673,669,872
20240318,091800,13673771,674,674,674,674,11
20240318,091700,13666357,674,674,674,674,2
20240318,091600,13665009,669,673,673,669,3283
20240318,091500,11456776,674,673,674,673,37
20240318,091400,11431869,674,674,674,674,0
20240318,091300,11431869,674,674,674,674,700
20240318,091200,10960069,674,675,675,674,384
20240318,091100,10700870,675,675,675,675,64
20240318,091000,10657670,675,675,675,675,333
20240318,090900,10432895,675,675,675,675,1437
20240318,090800,9462920,675,675,675,675,0
20240318,090700,9462920,675,675,675,675,0
20240318,090600,9462920,675,672,675,665,661
20240318,090500,9021762,674,672,674,672,707
20240318,090400,8546648,672,674,674,672,834
20240318,090300,7986180,672,670,675,660,4928
20240318,090200,4720886,672,672,672,672,748
20240318,090100,4218230,675,675,675,675,1
20240318,090000,4217555,673,676,676,673,6249