KissMeData/044480/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,192600,91556437,860,860,860,860,616
20240322,192500,91556437,860,860,860,860,0
20240322,192400,91556437,860,860,860,860,0
20240322,192300,91556437,860,860,860,860,0
20240322,192200,91556437,860,860,860,860,0
20240322,192100,91556437,860,860,860,860,0
20240322,192000,91556437,860,860,860,860,0
20240322,191900,91556437,860,860,860,860,0
20240322,191800,91556437,860,860,860,860,0
20240322,191700,91556437,860,860,860,860,0
20240322,191600,91556437,860,860,860,860,0
20240322,191500,91556437,860,860,860,860,0
20240322,191400,91556437,860,860,860,860,0
20240322,191300,91556437,860,860,860,860,0
20240322,191200,91556437,860,860,860,860,0
20240322,191100,91556437,860,860,860,860,0
20240322,191000,91556437,860,860,860,860,0
20240322,190900,91556437,860,860,860,860,0
20240322,190800,91556437,860,860,860,860,0
20240322,190700,91556437,860,860,860,860,0
20240322,190600,91556437,860,860,860,860,0
20240322,190500,91556437,860,860,860,860,0
20240322,190400,91556437,860,860,860,860,0
20240322,190300,91556437,860,860,860,860,0
20240322,190200,91556437,860,860,860,860,0
20240322,190100,91556437,860,860,860,860,0
20240322,190000,91556437,860,860,860,860,0
20240322,185900,91556437,860,860,860,860,0
20240322,185800,91556437,860,860,860,860,0
20240322,185700,91556437,860,860,860,860,0
20240322,185600,91556437,860,860,860,860,616
20240322,185500,91556437,860,860,860,860,0
20240322,185400,91556437,860,860,860,860,0
20240322,185300,91556437,860,860,860,860,0
20240322,185200,91556437,860,860,860,860,0
20240322,185100,91556437,860,860,860,860,0
20240322,185000,91556437,860,860,860,860,0
20240322,184900,91556437,860,860,860,860,0
20240322,184800,91556437,860,860,860,860,0
20240322,184700,91556437,860,860,860,860,0
20240322,184600,91556437,860,860,860,860,0
20240322,184500,91556437,860,860,860,860,0
20240322,184400,91556437,860,860,860,860,0
20240322,184300,91556437,860,860,860,860,0
20240322,184200,91556437,860,860,860,860,0
20240322,184100,91556437,860,860,860,860,0
20240322,184000,91556437,860,860,860,860,0
20240322,183900,91556437,860,860,860,860,0
20240322,183800,91556437,860,860,860,860,0
20240322,183700,91556437,860,860,860,860,0
20240322,183600,91556437,860,860,860,860,0
20240322,183500,91556437,860,860,860,860,0
20240322,183400,91556437,860,860,860,860,0
20240322,183300,91556437,860,860,860,860,0
20240322,183200,91556437,860,860,860,860,0
20240322,183100,91556437,860,860,860,860,0
20240322,183000,91556437,860,860,860,860,0
20240322,182900,91556437,860,860,860,860,0
20240322,182800,91556437,860,860,860,860,0
20240322,182700,91556437,860,860,860,860,0
20240322,182600,91556437,860,860,860,860,616
20240322,182500,91556437,860,860,860,860,0
20240322,182400,91556437,860,860,860,860,0
20240322,182300,91556437,860,860,860,860,0
20240322,182200,91556437,860,860,860,860,0
20240322,182100,91556437,860,860,860,860,0
20240322,182000,91556437,860,860,860,860,0
20240322,181900,91556437,860,860,860,860,0
20240322,181800,91556437,860,860,860,860,0
20240322,181700,91556437,860,860,860,860,0
20240322,181600,91556437,860,860,860,860,0
20240322,181500,91556437,860,860,860,860,0
20240322,181400,91556437,860,860,860,860,0
20240322,181300,91556437,860,860,860,860,0
20240322,181200,91556437,860,860,860,860,0
20240322,181100,91556437,860,860,860,860,0
20240322,181000,91556437,860,860,860,860,0
20240322,180900,91556437,860,860,860,860,0
20240322,180800,91556437,860,860,860,860,0
20240322,180700,91556437,860,860,860,860,0
20240322,180600,91556437,860,860,860,860,0
20240322,180500,91556437,860,860,860,860,0
20240322,180400,91556437,860,860,860,860,0
20240322,180300,91556437,860,860,860,860,0
20240322,180200,91556437,860,860,860,860,0
20240322,180100,91556437,860,860,860,860,0
20240322,180000,91556437,860,860,860,860,0
20240322,175900,91556437,860,860,860,860,0
20240322,175800,91556437,860,860,860,860,0
20240322,175700,91556437,860,860,860,860,0
20240322,175600,91556437,860,860,860,860,616
20240322,175500,91556437,860,860,860,860,0
20240322,175400,91556437,860,860,860,860,0
20240322,175300,91556437,860,860,860,860,0
20240322,175200,91556437,860,860,860,860,0
20240322,175100,91556437,860,860,860,860,0
20240322,175000,91556437,860,860,860,860,0
20240322,174900,91556437,860,860,860,860,0
20240322,174800,91556437,860,860,860,860,0
20240322,174700,91556437,860,860,860,860,0
20240322,174600,91556437,860,860,860,860,0
20240322,174500,91556437,860,860,860,860,0
20240322,174400,91556437,860,860,860,860,0
20240322,174300,91556437,860,860,860,860,0
20240322,174200,91556437,860,860,860,860,0
20240322,174100,91556437,860,860,860,860,0
20240322,174000,91556437,860,860,860,860,0
20240322,173900,91556437,860,860,860,860,0
20240322,173800,91556437,860,860,860,860,0
20240322,173700,91556437,860,860,860,860,0
20240322,173600,91556437,860,860,860,860,0
20240322,173500,91556437,860,860,860,860,0
20240322,173400,91556437,860,860,860,860,0
20240322,173300,91556437,860,860,860,860,0
20240322,173200,91556437,860,860,860,860,0
20240322,173100,91556437,860,860,860,860,0
20240322,173000,91556437,860,860,860,860,0
20240322,172900,91556437,860,860,860,860,0
20240322,172800,91556437,860,860,860,860,0
20240322,172700,91556437,860,860,860,860,0
20240322,172600,91556437,860,860,860,860,616
20240322,172500,91556437,860,860,860,860,0
20240322,172400,91556437,860,860,860,860,0
20240322,172300,91556437,860,860,860,860,0
20240322,172200,91556437,860,860,860,860,0
20240322,172100,91556437,860,860,860,860,0
20240322,172000,91556437,860,860,860,860,0
20240322,171900,91556437,860,860,860,860,0
20240322,171800,91556437,860,860,860,860,0
20240322,171700,91556437,860,860,860,860,0
20240322,171600,91556437,860,860,860,860,0
20240322,171500,91556437,860,860,860,860,0
20240322,171400,91556437,860,860,860,860,0
20240322,171300,91556437,860,860,860,860,0
20240322,171200,91556437,860,860,860,860,0
20240322,171100,91556437,860,860,860,860,0
20240322,171000,91556437,860,860,860,860,0
20240322,170900,91556437,860,860,860,860,0
20240322,170800,91556437,860,860,860,860,0
20240322,170700,91556437,860,860,860,860,0
20240322,170600,91556437,860,860,860,860,0
20240322,170500,91556437,860,860,860,860,0
20240322,170400,91556437,860,860,860,860,0
20240322,170300,91556437,860,860,860,860,0
20240322,170200,91556437,860,860,860,860,0
20240322,170100,91556437,860,860,860,860,0
20240322,170000,91556437,860,860,860,860,0
20240322,165900,91556437,860,860,860,860,0
20240322,165800,91556437,860,860,860,860,0
20240322,165700,91556437,860,860,860,860,0
20240322,165600,91556437,860,860,860,860,616
20240322,165500,91556437,860,860,860,860,0
20240322,165400,91556437,860,860,860,860,0
20240322,165300,91556437,860,860,860,860,0
20240322,165200,91556437,860,860,860,860,0
20240322,165100,91556437,860,860,860,860,0
20240322,165000,91556437,860,860,860,860,0
20240322,164900,91556437,860,860,860,860,0
20240322,164800,91556437,860,860,860,860,0
20240322,164700,91556437,860,860,860,860,0
20240322,164600,91556437,860,860,860,860,0
20240322,164500,91556437,860,860,860,860,0
20240322,164400,91556437,860,860,860,860,0
20240322,164300,91556437,860,860,860,860,0
20240322,164200,91556437,860,860,860,860,0
20240322,164100,91556437,860,860,860,860,0
20240322,164000,91556437,860,860,860,860,0
20240322,163900,91556437,860,860,860,860,0
20240322,163800,91556437,860,860,860,860,0
20240322,163700,91556437,860,860,860,860,0
20240322,163600,91556437,860,860,860,860,0
20240322,163500,91556437,860,860,860,860,0
20240322,163400,91556437,860,860,860,860,0
20240322,163300,91556437,860,860,860,860,0
20240322,163200,91556437,860,860,860,860,0
20240322,163100,91556437,860,860,860,860,0
20240322,163000,91556437,860,860,860,860,0
20240322,162900,91556437,860,860,860,860,0
20240322,162800,91556437,860,860,860,860,0
20240322,162700,91556437,860,860,860,860,0
20240322,162600,91556437,860,860,860,860,616
20240322,162500,91556437,860,860,860,860,0
20240322,162400,91556437,860,860,860,860,0
20240322,162300,91556437,860,860,860,860,0
20240322,162200,91556437,860,860,860,860,0
20240322,162100,91556437,860,860,860,860,0
20240322,162000,91556437,860,860,860,860,0
20240322,161900,91556437,860,860,860,860,0
20240322,161800,91556437,860,860,860,860,0
20240322,161700,91556437,860,860,860,860,0
20240322,161600,91556437,860,860,860,860,0
20240322,161500,91556437,860,860,860,860,0
20240322,161400,91556437,860,860,860,860,0
20240322,161300,91556437,860,860,860,860,0
20240322,161200,91556437,860,860,860,860,0
20240322,161100,91556437,860,860,860,860,0
20240322,161000,91556437,860,860,860,860,0
20240322,160900,91556437,860,860,860,860,0
20240322,160800,91556437,860,860,860,860,0
20240322,160700,91556437,860,860,860,860,0
20240322,160600,91556437,860,860,860,860,0
20240322,160500,91556437,860,860,860,860,0
20240322,160400,91556437,860,860,860,860,0
20240322,160300,91556437,860,860,860,860,0
20240322,160200,91556437,860,860,860,860,0
20240322,160100,91556437,860,860,860,860,0
20240322,160000,91556437,860,860,860,860,0
20240322,155900,91556437,860,860,860,860,0
20240322,155800,91556437,860,860,860,860,0
20240322,155700,91556437,860,860,860,860,0
20240322,155600,91556437,860,860,860,860,616
20240322,155500,91556437,860,860,860,860,0
20240322,155400,91556437,860,860,860,860,0
20240322,155300,91556437,860,860,860,860,0
20240322,155200,91556437,860,860,860,860,0
20240322,155100,91556437,860,860,860,860,0
20240322,155000,91556437,860,860,860,860,0
20240322,154900,91556437,860,860,860,860,0
20240322,154800,91556437,860,860,860,860,0
20240322,154700,91556437,860,860,860,860,0
20240322,154600,91556437,860,860,860,860,0
20240322,154500,91556437,860,860,860,860,0
20240322,154400,91556437,860,860,860,860,0
20240322,154300,91556437,860,860,860,860,0
20240322,154200,91556437,860,860,860,860,0
20240322,154100,91556437,860,860,860,860,0
20240322,154000,91556437,860,860,860,860,0
20240322,153900,91556437,860,860,860,860,0
20240322,153800,91556437,860,860,860,860,0
20240322,153700,91556437,860,860,860,860,0
20240322,153600,91556437,860,860,860,860,0
20240322,153500,91556437,860,860,860,860,0
20240322,153400,91556437,860,860,860,860,0
20240322,153300,91556437,860,860,860,860,0
20240322,153200,91556437,860,860,860,860,0
20240322,153100,91556437,860,860,860,860,0
20240322,153000,91556437,860,860,860,860,616
20240322,152900,91026677,870,870,870,870,0
20240322,152800,91026677,870,870,870,870,0
20240322,152700,91026677,870,870,870,870,0
20240322,152600,91026677,870,870,870,870,0
20240322,152500,91026677,870,870,870,870,0
20240322,152400,91026677,870,870,870,870,0
20240322,152300,91026677,870,870,870,870,0
20240322,152200,91026677,870,870,870,870,0
20240322,152100,91026677,870,870,870,870,0
20240322,152000,91026677,870,870,870,870,0
20240322,151900,91026677,870,861,870,855,431
20240322,151800,90654293,870,856,870,856,1135
20240322,151700,89678485,854,854,854,854,0
20240322,151600,89678485,854,854,854,854,10
20240322,151500,89669945,856,856,856,856,0
20240322,151400,89669945,856,854,856,854,20
20240322,151300,89652845,860,860,860,860,59
20240322,151200,89602105,860,858,860,857,105
20240322,151100,89511971,854,859,859,854,70
20240322,151000,89452141,860,860,860,860,3
20240322,150900,89449561,860,860,860,860,0
20240322,150800,89449561,860,855,860,854,1752
20240322,150700,87952340,860,860,860,860,0
20240322,150600,87952340,860,860,860,860,0
20240322,150500,87952340,860,860,860,860,54
20240322,150400,87905900,855,855,855,855,5
20240322,150300,87901625,854,854,854,854,0
20240322,150200,87901625,854,856,856,854,823
20240322,150100,87198593,857,857,857,857,0
20240322,150000,87198593,857,857,857,857,0
20240322,145900,87198593,857,856,860,856,526
20240322,145800,86748312,856,856,859,856,334
20240322,145700,86462108,856,854,856,854,2437
20240322,145600,84380770,855,855,855,855,697
20240322,145500,83784835,855,856,856,855,742
20240322,145400,83150202,856,857,857,856,991
20240322,145300,82301896,857,856,857,856,803
20240322,145200,81613734,856,856,856,856,30
20240322,145100,81588054,857,857,857,857,100
20240322,145000,81502354,857,856,857,856,326
20240322,144900,81223098,856,858,858,856,1646
20240322,144800,79812614,860,861,861,860,131
20240322,144700,79699896,863,859,863,857,1662
20240322,144600,78269131,859,865,865,859,553
20240322,144500,77793529,865,865,865,865,11
20240322,144400,77784014,870,870,870,870,0
20240322,144300,77784014,870,870,870,870,600
20240322,144200,77262014,871,871,871,871,0
20240322,144100,77262014,871,871,871,871,0
20240322,144000,77262014,871,871,871,871,0
20240322,143900,77262014,871,870,871,870,500
20240322,143800,76826808,871,871,871,871,0
20240322,143700,76826808,871,870,871,870,150
20240322,143600,76696159,871,871,871,871,0
20240322,143500,76696159,871,871,871,871,4289
20240322,143400,72960440,871,871,871,871,0
20240322,143300,72960440,871,871,871,871,11
20240322,143200,72950859,872,864,872,864,10
20240322,143100,72942175,871,871,871,871,11
20240322,143000,72932594,872,872,872,872,0
20240322,142900,72932594,872,872,872,872,0
20240322,142800,72932594,872,872,872,872,0
20240322,142700,72932594,872,872,872,872,0
20240322,142600,72932594,872,872,872,872,0
20240322,142500,72932594,872,872,872,872,5
20240322,142400,72928234,871,871,871,871,130
20240322,142300,72815004,872,872,872,872,0
20240322,142200,72815004,872,872,872,872,0
20240322,142100,72815004,872,871,872,871,27
20240322,142000,72791486,871,862,871,862,90
20240322,141900,72713534,863,860,863,860,302
20240322,141800,72453046,860,860,862,860,30
20240322,141700,72427233,860,860,862,860,14
20240322,141600,72415183,862,862,862,862,5
20240322,141500,72410873,862,862,862,862,0
20240322,141400,72410873,862,862,862,862,3
20240322,141300,72408287,860,860,860,860,0
20240322,141200,72408287,860,860,860,860,0
20240322,141100,72408287,860,860,860,860,2
20240322,141000,72406567,861,861,861,861,0
20240322,140900,72406567,861,861,861,861,15
20240322,140800,72393652,862,861,862,861,28
20240322,140700,72369522,858,861,862,858,43
20240322,140600,72332549,858,858,858,858,25
20240322,140500,72311099,862,861,862,861,4
20240322,140400,72307654,862,862,862,862,20
20240322,140300,72290414,858,858,858,858,28
20240322,140200,72266390,858,858,858,858,0
20240322,140100,72266390,858,858,858,858,0
20240322,140000,72266390,858,858,858,858,5
20240322,135900,72262100,857,857,857,857,211
20240322,135800,72081273,861,861,861,861,3
20240322,135700,72078690,860,857,860,857,138
20240322,135600,71960310,857,860,860,857,1232
20240322,135500,70903902,860,860,860,860,0
20240322,135400,70903902,860,860,860,860,8
20240322,135300,70897022,860,860,861,860,59
20240322,135200,70846274,860,860,860,860,431
20240322,135100,70475614,860,860,860,860,280
20240322,135000,70234814,860,861,861,860,162
20240322,134900,70095342,861,862,862,861,12
20240322,134800,70085003,863,863,863,863,109
20240322,134700,69990936,863,863,863,863,0
20240322,134600,69990936,863,863,863,863,0
20240322,134500,69990936,863,863,863,863,0
20240322,134400,69990936,863,863,863,863,105
20240322,134300,69900321,863,863,863,863,2
20240322,134200,69898595,863,863,863,863,0
20240322,134100,69898595,863,863,863,863,0
20240322,134000,69898595,863,863,863,863,0
20240322,133900,69898595,863,863,863,863,8
20240322,133800,69891691,863,863,863,863,0
20240322,133700,69891691,863,863,863,863,20
20240322,133600,69874431,861,861,861,861,0
20240322,133500,69874431,861,861,861,861,4
20240322,133400,69870987,861,861,861,861,16
20240322,133300,69857211,861,861,861,861,220
20240322,133200,69667791,861,861,861,861,12
20240322,133100,69657459,861,861,861,861,8
20240322,133000,69650571,860,860,860,860,0
20240322,132900,69650571,860,860,860,860,117
20240322,132800,69549951,860,860,860,860,4
20240322,132700,69546511,860,862,862,860,66
20240322,132600,69489699,862,862,862,862,2
20240322,132500,69487975,863,863,863,863,0
20240322,132400,69487975,863,863,863,863,0
20240322,132300,69487975,863,863,863,863,0
20240322,132200,69487975,863,863,863,863,10
20240322,132100,69479345,863,863,863,863,0
20240322,132000,69479345,863,863,863,863,10
20240322,131900,69470715,863,863,863,863,0
20240322,131800,69470715,863,863,863,863,0
20240322,131700,69470715,863,863,863,863,0
20240322,131600,69470715,863,863,863,863,0
20240322,131500,69470715,863,863,863,863,4
20240322,131400,69467263,860,860,860,860,7
20240322,131300,69461243,860,860,860,860,0
20240322,131200,69461243,860,860,860,860,110
20240322,131100,69366643,861,861,861,861,5
20240322,131000,69362338,861,860,861,860,211
20240322,130900,69180873,861,861,861,861,0
20240322,130800,69180873,861,861,861,861,282
20240322,130700,68938071,857,857,857,856,2820
20240322,130600,66521470,857,858,858,857,262
20240322,130500,66296676,858,858,858,858,46
20240322,130400,66257208,858,858,858,858,652
20240322,130300,65697792,858,858,858,858,0
20240322,130200,65697792,858,859,859,858,663
20240322,130100,65128792,859,859,859,859,7
20240322,130000,65122779,861,861,861,861,0
20240322,125900,65122779,861,861,861,861,0
20240322,125800,65122779,861,861,862,858,4049
20240322,125700,61644224,861,862,862,861,181
20240322,125600,61488360,862,862,863,861,2482
20240322,125500,59348961,862,862,862,862,11
20240322,125400,59339479,863,863,865,863,1106
20240322,125300,58384999,863,863,863,863,7
20240322,125200,58378958,863,870,870,862,2260
20240322,125100,56426758,870,870,871,870,313
20240322,125000,56154447,871,870,871,870,31
20240322,124900,56127476,870,872,872,870,509
20240322,124800,55683698,872,872,872,872,27
20240322,124700,55660154,873,872,873,872,103
20240322,124600,55570334,873,873,873,873,399
20240322,124500,55222007,873,873,873,873,422
20240322,124400,54853601,872,872,872,872,100
20240322,124300,54766401,874,874,874,874,0
20240322,124200,54766401,874,874,874,874,0
20240322,124100,54766401,874,874,874,874,0
20240322,124000,54766401,874,874,874,874,0
20240322,123900,54766401,874,874,874,874,0
20240322,123800,54766401,874,874,874,874,0
20240322,123700,54766401,874,874,874,874,0
20240322,123600,54766401,874,874,874,874,0
20240322,123500,54766401,874,874,874,874,0
20240322,123400,54766401,874,873,874,873,5
20240322,123300,54762035,874,872,874,872,10
20240322,123200,54753311,874,873,874,872,44
20240322,123100,54714901,873,873,873,873,0
20240322,123000,54714901,873,873,873,873,0
20240322,122900,54714901,873,873,873,873,0
20240322,122800,54714901,873,873,873,873,9
20240322,122700,54707044,873,872,873,872,3
20240322,122600,54704427,872,872,872,872,1
20240322,122500,54703555,872,865,872,865,2
20240322,122400,54701818,865,865,865,865,64
20240322,122300,54646458,873,873,873,873,0
20240322,122200,54646458,873,873,873,873,52
20240322,122100,54601062,874,874,874,874,0
20240322,122000,54601062,874,873,874,873,3
20240322,121900,54598442,874,873,874,873,11
20240322,121800,54588838,873,873,873,873,9
20240322,121700,54580981,874,873,874,873,127
20240322,121600,54470108,873,873,873,873,2
20240322,121500,54468362,873,873,873,873,0
20240322,121400,54468362,873,873,873,873,0
20240322,121300,54468362,873,873,873,873,6
20240322,121200,54463124,874,874,874,873,26
20240322,121100,54440406,874,874,874,874,10
20240322,121000,54431666,874,874,874,874,0
20240322,120900,54431666,874,874,874,874,0
20240322,120800,54431666,874,874,874,874,0
20240322,120700,54431666,874,874,874,874,0
20240322,120600,54431666,874,873,874,873,2
20240322,120500,54429919,873,873,873,873,3
20240322,120400,54427300,873,873,873,873,0
20240322,120300,54427300,873,873,873,873,50
20240322,120200,54383650,873,873,873,873,2
20240322,120100,54381904,873,867,873,867,37
20240322,120000,54349807,867,863,867,863,2
20240322,115900,54348077,865,865,865,865,373
20240322,115800,54025432,865,865,865,865,0
20240322,115700,54025432,865,863,865,863,3
20240322,115600,54022841,863,863,863,863,15
20240322,115500,54009896,864,864,864,864,0
20240322,115400,54009896,864,862,864,862,224
20240322,115300,53816363,864,866,866,862,1379
20240322,115200,52626318,866,867,867,866,518
20240322,115100,52177326,867,868,868,867,575
20240322,115000,51678339,868,869,869,868,1131
20240322,114900,50695659,872,872,872,872,0
20240322,114800,50695659,872,871,872,869,4
20240322,114700,50692176,872,871,872,869,35
20240322,114600,50661675,872,872,872,872,0
20240322,114500,50661675,872,872,872,872,0
20240322,114400,50661675,872,871,872,871,9
20240322,114300,50653835,872,870,872,870,70
20240322,114200,50592897,870,870,870,870,37
20240322,114100,50560707,869,869,869,869,525
20240322,114000,50104482,875,875,875,875,0
20240322,113900,50104482,875,875,875,875,0
20240322,113800,50104482,875,875,875,875,0
20240322,113700,50104482,875,875,875,875,0
20240322,113600,50104482,875,875,875,875,0
20240322,113500,50104482,875,875,875,875,0
20240322,113400,50104482,875,875,875,875,0
20240322,113300,50104482,875,875,875,875,0
20240322,113200,50104482,875,875,875,875,0
20240322,113100,50104482,875,875,875,875,51
20240322,113000,50059857,875,875,875,875,0
20240322,112900,50059857,875,875,875,875,0
20240322,112800,50059857,875,872,876,872,425
20240322,112700,49688011,872,870,872,869,1326
20240322,112600,48535602,876,876,876,876,1
20240322,112500,48534726,870,870,870,870,400
20240322,112400,48186726,876,870,876,870,45
20240322,112300,48147570,870,877,877,869,18649
20240322,112200,31911410,877,877,878,877,814
20240322,112100,31196832,878,878,878,878,1
20240322,112000,31195954,878,878,878,878,0
20240322,111900,31195954,878,878,878,878,12
20240322,111800,31185418,879,879,879,879,0
20240322,111700,31185418,879,879,879,879,0
20240322,111600,31185418,879,879,879,879,0
20240322,111500,31185418,879,879,879,879,3
20240322,111400,31182781,880,880,880,880,0
20240322,111300,31182781,880,880,880,880,0
20240322,111200,31182781,880,880,880,880,0
20240322,111100,31182781,880,880,880,880,0
20240322,111000,31182781,880,880,880,880,0
20240322,110900,31182781,880,880,880,880,0
20240322,110800,31182781,880,880,880,880,0
20240322,110700,31182781,880,880,880,880,0
20240322,110600,31182781,880,878,880,878,2000
20240322,110500,29424090,878,878,878,878,0
20240322,110400,29424090,878,878,878,878,0
20240322,110300,29424090,878,876,878,876,2
20240322,110200,29422336,876,876,876,876,1
20240322,110100,29421460,879,879,879,879,0
20240322,110000,29421460,879,878,879,878,15
20240322,105900,29408289,879,879,879,879,0
20240322,105800,29408289,879,879,879,879,0
20240322,105700,29408289,879,879,879,879,0
20240322,105600,29408289,879,879,879,879,0
20240322,105500,29408289,879,874,879,874,102
20240322,105400,29318636,874,874,874,874,0
20240322,105300,29318636,874,874,874,874,0
20240322,105200,29318636,874,874,874,874,0
20240322,105100,29318636,874,874,874,874,149
20240322,105000,29188410,874,873,874,873,6
20240322,104900,29183167,873,873,873,873,6
20240322,104800,29177929,874,874,874,874,10
20240322,104700,29169189,874,874,874,874,85
20240322,104600,29094899,874,874,874,874,0
20240322,104500,29094899,874,874,874,874,0
20240322,104400,29094899,874,874,874,874,0
20240322,104300,29094899,874,874,874,874,0
20240322,104200,29094899,874,879,879,874,133
20240322,104100,28978007,879,879,879,879,0
20240322,104000,28978007,879,879,879,879,0
20240322,103900,28978007,879,879,879,879,0
20240322,103800,28978007,879,879,879,879,0
20240322,103700,28978007,879,874,879,874,702
20240322,103600,28364454,879,879,879,879,0
20240322,103500,28364454,879,879,879,879,0
20240322,103400,28364454,879,879,879,879,0
20240322,103300,28364454,879,879,879,879,0
20240322,103200,28364454,879,879,879,879,0
20240322,103100,28364454,879,879,879,879,0
20240322,103000,28364454,879,878,879,878,100
20240322,102900,28276558,879,879,879,879,0
20240322,102800,28276558,879,879,879,879,0
20240322,102700,28276558,879,879,879,879,0
20240322,102600,28276558,879,876,879,874,71
20240322,102500,28214361,876,876,876,876,0
20240322,102400,28214361,876,876,876,876,0
20240322,102300,28214361,876,873,876,873,2
20240322,102200,28212612,873,873,873,873,1
20240322,102100,28211739,876,872,876,872,7
20240322,102000,28205625,872,874,875,872,582
20240322,101900,27697814,875,873,875,873,204
20240322,101800,27519718,875,875,875,875,0
20240322,101700,27519718,875,873,875,873,2
20240322,101600,27517970,873,872,873,871,287
20240322,101500,27267807,872,876,876,872,1695
20240322,101400,25784962,879,879,879,879,0
20240322,101300,25784962,879,879,879,879,50
20240322,101200,25741012,880,881,881,880,505
20240322,101100,25296112,881,881,881,881,0
20240322,101000,25296112,881,876,881,876,227
20240322,100900,25096695,882,882,882,882,0
20240322,100800,25096695,882,882,882,882,0
20240322,100700,25096695,882,881,882,881,4537
20240322,100600,21095065,882,882,882,882,0
20240322,100500,21095065,882,877,882,877,5710
20240322,100400,16070865,877,877,877,877,0
20240322,100300,16070865,877,877,877,877,9
20240322,100200,16062972,877,877,877,877,1
20240322,100100,16062095,876,876,876,876,0
20240322,100000,16062095,876,877,877,876,579
20240322,095900,15554316,882,877,882,877,8
20240322,095800,15547265,877,877,877,877,15
20240322,095700,15534110,882,882,882,882,0
20240322,095600,15534110,882,882,882,882,0
20240322,095500,15534110,882,882,882,882,1
20240322,095400,15533228,882,881,882,877,1001
20240322,095300,14651905,882,882,882,882,51
20240322,095200,14606923,882,881,882,880,718
20240322,095100,13974268,882,880,882,880,19
20240322,095000,13957540,881,880,881,880,84
20240322,094900,13883606,881,880,881,880,57
20240322,094800,13833444,880,880,880,880,88
20240322,094700,13756004,880,879,880,879,9
20240322,094600,13748092,880,879,880,879,100
20240322,094500,13660191,879,879,879,879,8
20240322,094400,13653159,879,879,879,879,59
20240322,094300,13601298,879,879,879,879,15
20240322,094200,13588113,877,874,877,874,209
20240322,094100,13405020,875,875,875,875,34
20240322,094000,13375270,877,875,877,875,180
20240322,093900,13217768,875,875,875,870,204
20240322,093800,13040273,875,870,875,870,424
20240322,093700,12671388,875,872,875,872,2
20240322,093600,12669641,872,872,872,872,1
20240322,093500,12668769,871,869,871,869,1901
20240322,093400,11016798,869,869,869,869,105
20240322,093300,10925553,869,872,872,869,852
20240322,093200,10183901,873,873,873,873,2
20240322,093100,10182155,875,875,875,875,0
20240322,093000,10182155,875,875,875,875,0
20240322,092900,10182155,875,875,875,875,0
20240322,092800,10182155,875,875,875,875,11
20240322,092700,10172530,877,877,877,877,2
20240322,092600,10170776,876,872,876,872,1636
20240322,092500,8738266,873,875,875,873,1417
20240322,092400,7498624,875,875,875,875,55
20240322,092300,7450499,876,875,876,875,55
20240322,092200,7402369,875,875,875,875,79
20240322,092100,7333244,875,875,875,875,73
20240322,092000,7269369,875,876,876,875,1034
20240322,091900,6363695,876,876,876,876,0
20240322,091800,6363695,876,875,876,875,310
20240322,091700,6092369,875,875,875,875,7
20240322,091600,6086244,876,876,876,876,0
20240322,091500,6086244,876,875,876,875,109
20240322,091400,5990772,875,875,875,875,83
20240322,091300,5918147,875,875,875,875,89
20240322,091200,5840272,875,875,875,875,1088
20240322,091100,4888272,875,876,876,875,171
20240322,091000,4738646,877,877,877,877,0
20240322,090900,4738646,877,877,877,877,3
20240322,090800,4736015,877,882,882,877,664
20240322,090700,4153175,882,882,882,882,1
20240322,090600,4152293,883,882,883,882,10
20240322,090500,4143466,883,881,883,881,315
20240322,090400,3865626,881,879,881,879,222
20240322,090300,3670486,879,879,879,879,1
20240322,090200,3669607,879,879,879,879,60
20240322,090100,3616867,879,878,879,878,678
20240322,090000,3020908,878,877,879,877,3444