KissMeData/214330/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,203700,132305573,628,628,628,628,7925
20240318,203600,132305573,628,628,628,628,0
20240318,203500,132305573,628,628,628,628,0
20240318,203400,132305573,628,628,628,628,0
20240318,203300,132305573,628,628,628,628,0
20240318,203200,132305573,628,628,628,628,0
20240318,203100,132305573,628,628,628,628,0
20240318,203000,132305573,628,628,628,628,0
20240318,202900,132305573,628,628,628,628,0
20240318,202800,132305573,628,628,628,628,0
20240318,202700,132305573,628,628,628,628,0
20240318,202600,132305573,628,628,628,628,0
20240318,202500,132305573,628,628,628,628,0
20240318,202400,132305573,628,628,628,628,0
20240318,202300,132305573,628,628,628,628,0
20240318,202200,132305573,628,628,628,628,0
20240318,202100,132305573,628,628,628,628,0
20240318,202000,132305573,628,628,628,628,0
20240318,201900,132305573,628,628,628,628,0
20240318,201800,132305573,628,628,628,628,0
20240318,201700,132305573,628,628,628,628,0
20240318,201600,132305573,628,628,628,628,0
20240318,201500,132305573,628,628,628,628,0
20240318,201400,132305573,628,628,628,628,0
20240318,201300,132305573,628,628,628,628,0
20240318,201200,132305573,628,628,628,628,0
20240318,201100,132305573,628,628,628,628,0
20240318,201000,132305573,628,628,628,628,0
20240318,200900,132305573,628,628,628,628,0
20240318,200800,132305573,628,628,628,628,0
20240318,200700,132305573,628,628,628,628,7925
20240318,200600,132305573,628,628,628,628,0
20240318,200500,132305573,628,628,628,628,0
20240318,200400,132305573,628,628,628,628,0
20240318,200300,132305573,628,628,628,628,0
20240318,200200,132305573,628,628,628,628,0
20240318,200100,132305573,628,628,628,628,0
20240318,200000,132305573,628,628,628,628,0
20240318,195900,132305573,628,628,628,628,0
20240318,195800,132305573,628,628,628,628,0
20240318,195700,132305573,628,628,628,628,0
20240318,195600,132305573,628,628,628,628,0
20240318,195500,132305573,628,628,628,628,0
20240318,195400,132305573,628,628,628,628,0
20240318,195300,132305573,628,628,628,628,0
20240318,195200,132305573,628,628,628,628,0
20240318,195100,132305573,628,628,628,628,0
20240318,195000,132305573,628,628,628,628,0
20240318,194900,132305573,628,628,628,628,0
20240318,194800,132305573,628,628,628,628,0
20240318,194700,132305573,628,628,628,628,0
20240318,194600,132305573,628,628,628,628,0
20240318,194500,132305573,628,628,628,628,0
20240318,194400,132305573,628,628,628,628,0
20240318,194300,132305573,628,628,628,628,0
20240318,194200,132305573,628,628,628,628,0
20240318,194100,132305573,628,628,628,628,0
20240318,194000,132305573,628,628,628,628,0
20240318,193900,132305573,628,628,628,628,0
20240318,193800,132305573,628,628,628,628,0
20240318,193700,132305573,628,628,628,628,7925
20240318,193600,132305573,628,628,628,628,0
20240318,193500,132305573,628,628,628,628,0
20240318,193400,132305573,628,628,628,628,0
20240318,193300,132305573,628,628,628,628,0
20240318,193200,132305573,628,628,628,628,0
20240318,193100,132305573,628,628,628,628,0
20240318,193000,132305573,628,628,628,628,0
20240318,192900,132305573,628,628,628,628,0
20240318,192800,132305573,628,628,628,628,0
20240318,192700,132305573,628,628,628,628,0
20240318,192600,132305573,628,628,628,628,0
20240318,192500,132305573,628,628,628,628,0
20240318,192400,132305573,628,628,628,628,0
20240318,192300,132305573,628,628,628,628,0
20240318,192200,132305573,628,628,628,628,0
20240318,192100,132305573,628,628,628,628,0
20240318,192000,132305573,628,628,628,628,0
20240318,191900,132305573,628,628,628,628,0
20240318,191800,132305573,628,628,628,628,0
20240318,191700,132305573,628,628,628,628,0
20240318,191600,132305573,628,628,628,628,0
20240318,191500,132305573,628,628,628,628,0
20240318,191400,132305573,628,628,628,628,0
20240318,191300,132305573,628,628,628,628,0
20240318,191200,132305573,628,628,628,628,0
20240318,191100,132305573,628,628,628,628,0
20240318,191000,132305573,628,628,628,628,0
20240318,190900,132305573,628,628,628,628,0
20240318,190800,132305573,628,628,628,628,0
20240318,190700,132305573,628,628,628,628,7925
20240318,190600,132305573,628,628,628,628,0
20240318,190500,132305573,628,628,628,628,0
20240318,190400,132305573,628,628,628,628,0
20240318,190300,132305573,628,628,628,628,0
20240318,190200,132305573,628,628,628,628,0
20240318,190100,132305573,628,628,628,628,0
20240318,190000,132305573,628,628,628,628,0
20240318,185900,132305573,628,628,628,628,0
20240318,185800,132305573,628,628,628,628,0
20240318,185700,132305573,628,628,628,628,0
20240318,185600,132305573,628,628,628,628,0
20240318,185500,132305573,628,628,628,628,0
20240318,185400,132305573,628,628,628,628,0
20240318,185300,132305573,628,628,628,628,0
20240318,185200,132305573,628,628,628,628,0
20240318,185100,132305573,628,628,628,628,0
20240318,185000,132305573,628,628,628,628,0
20240318,184900,132305573,628,628,628,628,0
20240318,184800,132305573,628,628,628,628,0
20240318,184700,132305573,628,628,628,628,0
20240318,184600,132305573,628,628,628,628,0
20240318,184500,132305573,628,628,628,628,0
20240318,184400,132305573,628,628,628,628,0
20240318,184300,132305573,628,628,628,628,0
20240318,184200,132305573,628,628,628,628,0
20240318,184100,132305573,628,628,628,628,0
20240318,184000,132305573,628,628,628,628,0
20240318,183900,132305573,628,628,628,628,0
20240318,183800,132305573,628,628,628,628,0
20240318,183700,132305573,628,628,628,628,7925
20240318,183600,132305573,628,628,628,628,0
20240318,183500,132305573,628,628,628,628,0
20240318,183400,132305573,628,628,628,628,0
20240318,183300,132305573,628,628,628,628,0
20240318,183200,132305573,628,628,628,628,0
20240318,183100,132305573,628,628,628,628,0
20240318,183000,132305573,628,628,628,628,0
20240318,182900,132305573,628,628,628,628,0
20240318,182800,132305573,628,628,628,628,0
20240318,182700,132305573,628,628,628,628,0
20240318,182600,132305573,628,628,628,628,0
20240318,182500,132305573,628,628,628,628,0
20240318,182400,132305573,628,628,628,628,0
20240318,182300,132305573,628,628,628,628,0
20240318,182200,132305573,628,628,628,628,0
20240318,182100,132305573,628,628,628,628,0
20240318,182000,132305573,628,628,628,628,0
20240318,181900,132305573,628,628,628,628,0
20240318,181800,132305573,628,628,628,628,0
20240318,181700,132305573,628,628,628,628,0
20240318,181600,132305573,628,628,628,628,0
20240318,181500,132305573,628,628,628,628,0
20240318,181400,132305573,628,628,628,628,0
20240318,181300,132305573,628,628,628,628,0
20240318,181200,132305573,628,628,628,628,0
20240318,181100,132305573,628,628,628,628,0
20240318,181000,132305573,628,628,628,628,0
20240318,180900,132305573,628,628,628,628,0
20240318,180800,132305573,628,628,628,628,0
20240318,180700,132305573,628,628,628,628,7925
20240318,180600,132305573,628,628,628,628,0
20240318,180500,132305573,628,628,628,628,0
20240318,180400,132305573,628,628,628,628,0
20240318,180300,132305573,628,628,628,628,0
20240318,180200,132305573,628,628,628,628,0
20240318,180100,132305573,628,628,628,628,0
20240318,180000,132305573,628,628,628,628,0
20240318,175900,132305573,628,628,628,628,0
20240318,175800,132305573,628,628,628,628,0
20240318,175700,132305573,628,628,628,628,0
20240318,175600,132305573,628,628,628,628,0
20240318,175500,132305573,628,628,628,628,0
20240318,175400,132305573,628,628,628,628,0
20240318,175300,132305573,628,628,628,628,0
20240318,175200,132305573,628,628,628,628,0
20240318,175100,132305573,628,628,628,628,0
20240318,175000,132305573,628,628,628,628,0
20240318,174900,132305573,628,628,628,628,0
20240318,174800,132305573,628,628,628,628,0
20240318,174700,132305573,628,628,628,628,0
20240318,174600,132305573,628,628,628,628,0
20240318,174500,132305573,628,628,628,628,0
20240318,174400,132305573,628,628,628,628,0
20240318,174300,132305573,628,628,628,628,0
20240318,174200,132305573,628,628,628,628,0
20240318,174100,132305573,628,628,628,628,0
20240318,174000,132305573,628,628,628,628,0
20240318,173900,132305573,628,628,628,628,0
20240318,173800,132305573,628,628,628,628,0
20240318,173700,132305573,628,628,628,628,7925
20240318,173600,132305573,628,628,628,628,0
20240318,173500,132305573,628,628,628,628,0
20240318,173400,132305573,628,628,628,628,0
20240318,173300,132305573,628,628,628,628,0
20240318,173200,132305573,628,628,628,628,0
20240318,173100,132305573,628,628,628,628,0
20240318,173000,132305573,628,628,628,628,0
20240318,172900,132305573,628,628,628,628,0
20240318,172800,132305573,628,628,628,628,0
20240318,172700,132305573,628,628,628,628,0
20240318,172600,132305573,628,628,628,628,0
20240318,172500,132305573,628,628,628,628,0
20240318,172400,132305573,628,628,628,628,0
20240318,172300,132305573,628,628,628,628,0
20240318,172200,132305573,628,628,628,628,0
20240318,172100,132305573,628,628,628,628,0
20240318,172000,132305573,628,628,628,628,0
20240318,171900,132305573,628,628,628,628,0
20240318,171800,132305573,628,628,628,628,0
20240318,171700,132305573,628,628,628,628,0
20240318,171600,132305573,628,628,628,628,0
20240318,171500,132305573,628,628,628,628,0
20240318,171400,132305573,628,628,628,628,0
20240318,171300,132305573,628,628,628,628,0
20240318,171200,132305573,628,628,628,628,0
20240318,171100,132305573,628,628,628,628,0
20240318,171000,132305573,628,628,628,628,0
20240318,170900,132305573,628,628,628,628,0
20240318,170800,132305573,628,628,628,628,0
20240318,170700,132305573,628,628,628,628,7925
20240318,170600,132305573,628,628,628,628,0
20240318,170500,132305573,628,628,628,628,0
20240318,170400,132305573,628,628,628,628,0
20240318,170300,132305573,628,628,628,628,0
20240318,170200,132305573,628,628,628,628,0
20240318,170100,132305573,628,628,628,628,0
20240318,170000,132305573,628,628,628,628,0
20240318,165900,132305573,628,628,628,628,0
20240318,165800,132305573,628,628,628,628,0
20240318,165700,132305573,628,628,628,628,0
20240318,165600,132305573,628,628,628,628,0
20240318,165500,132305573,628,628,628,628,0
20240318,165400,132305573,628,628,628,628,0
20240318,165300,132305573,628,628,628,628,0
20240318,165200,132305573,628,628,628,628,0
20240318,165100,132305573,628,628,628,628,0
20240318,165000,132305573,628,628,628,628,0
20240318,164900,132305573,628,628,628,628,0
20240318,164800,132305573,628,628,628,628,0
20240318,164700,132305573,628,628,628,628,0
20240318,164600,132305573,628,628,628,628,0
20240318,164500,132305573,628,628,628,628,0
20240318,164400,132305573,628,628,628,628,0
20240318,164300,132305573,628,628,628,628,0
20240318,164200,132305573,628,628,628,628,0
20240318,164100,132305573,628,628,628,628,0
20240318,164000,132305573,628,628,628,628,0
20240318,163900,132305573,628,628,628,628,0
20240318,163800,132305573,628,628,628,628,0
20240318,163700,132305573,628,628,628,628,7925
20240318,163600,132305573,628,628,628,628,0
20240318,163500,132305573,628,628,628,628,0
20240318,163400,132305573,628,628,628,628,0
20240318,163300,132305573,628,628,628,628,0
20240318,163200,132305573,628,628,628,628,0
20240318,163100,132305573,628,628,628,628,0
20240318,163000,132305573,628,628,628,628,0
20240318,162900,132305573,628,628,628,628,0
20240318,162800,132305573,628,628,628,628,0
20240318,162700,132305573,628,628,628,628,0
20240318,162600,132305573,628,628,628,628,0
20240318,162500,132305573,628,628,628,628,0
20240318,162400,132305573,628,628,628,628,0
20240318,162300,132305573,628,628,628,628,0
20240318,162200,132305573,628,628,628,628,0
20240318,162100,132305573,628,628,628,628,0
20240318,162000,132305573,628,628,628,628,0
20240318,161900,132305573,628,628,628,628,0
20240318,161800,132305573,628,628,628,628,0
20240318,161700,132305573,628,628,628,628,0
20240318,161600,132305573,628,628,628,628,0
20240318,161500,132305573,628,628,628,628,0
20240318,161400,132305573,628,628,628,628,0
20240318,161300,132305573,628,628,628,628,0
20240318,161200,132305573,628,628,628,628,0
20240318,161100,132305573,628,628,628,628,0
20240318,161000,132305573,628,628,628,628,0
20240318,160900,132305573,628,628,628,628,0
20240318,160800,132305573,628,628,628,628,0
20240318,160700,132305573,628,628,628,628,7925
20240318,160600,132305573,628,628,628,628,0
20240318,160500,132305573,628,628,628,628,0
20240318,160400,132305573,628,628,628,628,0
20240318,160300,132305573,628,628,628,628,0
20240318,160200,132305573,628,628,628,628,0
20240318,160100,132305573,628,628,628,628,0
20240318,160000,132305573,628,628,628,628,0
20240318,155900,132305573,628,628,628,628,0
20240318,155800,132305573,628,628,628,628,0
20240318,155700,132305573,628,628,628,628,0
20240318,155600,132305573,628,628,628,628,0
20240318,155500,132305573,628,628,628,628,0
20240318,155400,132305573,628,628,628,628,0
20240318,155300,132305573,628,628,628,628,0
20240318,155200,132305573,628,628,628,628,0
20240318,155100,132305573,628,628,628,628,0
20240318,155000,132305573,628,628,628,628,0
20240318,154900,132305573,628,628,628,628,0
20240318,154800,132305573,628,628,628,628,0
20240318,154700,132305573,628,628,628,628,0
20240318,154600,132305573,628,628,628,628,0
20240318,154500,132305573,628,628,628,628,0
20240318,154400,132305573,628,628,628,628,0
20240318,154300,132305573,628,628,628,628,0
20240318,154200,132305573,628,628,628,628,0
20240318,154100,132305573,628,628,628,628,0
20240318,154000,132305573,628,628,628,628,0
20240318,153900,132305573,628,628,628,628,0
20240318,153800,132305573,628,628,628,628,0
20240318,153700,132305573,628,628,628,628,7925
20240318,153600,132305573,628,628,628,628,0
20240318,153500,132305573,628,628,628,628,0
20240318,153400,132305573,628,628,628,628,0
20240318,153300,132305573,628,628,628,628,0
20240318,153200,132305573,628,628,628,628,0
20240318,153100,132305573,628,628,628,628,0
20240318,153000,132305573,628,628,628,628,7925
20240318,152900,127328673,631,631,631,631,0
20240318,152800,127328673,631,631,631,631,0
20240318,152700,127328673,631,631,631,631,0
20240318,152600,127328673,631,631,631,631,0
20240318,152500,127328673,631,631,631,631,0
20240318,152400,127328673,631,631,631,631,0
20240318,152300,127328673,631,631,631,631,0
20240318,152200,127328673,631,631,631,631,0
20240318,152100,127328673,631,631,631,631,0
20240318,152000,127328673,631,631,631,631,0
20240318,151900,127328673,631,631,631,629,6
20240318,151800,127324891,631,631,631,631,4
20240318,151700,127322367,631,628,631,628,305
20240318,151600,127130809,631,631,631,631,3
20240318,151500,127128916,631,631,631,631,1
20240318,151400,127128285,632,632,632,632,1
20240318,151300,127127653,632,628,632,628,146
20240318,151200,127035949,632,629,632,627,15653
20240318,151100,117208137,632,632,632,632,0
20240318,151000,117208137,632,632,632,632,0
20240318,150900,117208137,632,632,632,632,0
20240318,150800,117208137,632,632,632,632,0
20240318,150700,117208137,632,632,632,632,0
20240318,150600,117208137,632,631,632,631,23
20240318,150500,117193622,632,632,632,632,0
20240318,150400,117193622,632,632,632,632,0
20240318,150300,117193622,632,632,632,632,0
20240318,150200,117193622,632,632,632,632,0
20240318,150100,117193622,632,632,632,629,6040
20240318,150000,113394453,632,632,632,630,13
20240318,145900,113386249,632,630,632,630,12
20240318,145800,113378685,629,629,630,629,220
20240318,145700,113240203,630,630,630,630,0
20240318,145600,113240203,630,630,630,629,8
20240318,145500,113235169,629,629,630,629,2506
20240318,145400,111658894,629,630,631,629,2053
20240318,145300,110367157,631,630,631,630,7
20240318,145200,110362746,630,631,631,630,10
20240318,145100,110356443,630,630,630,630,6
20240318,145000,110352663,632,630,632,630,21
20240318,144900,110339417,630,630,630,630,6
20240318,144800,110335637,631,631,631,631,1
20240318,144700,110335006,630,631,631,630,7
20240318,144600,110330595,630,631,631,630,7
20240318,144500,110326184,630,630,630,630,7
20240318,144400,110321774,630,630,632,630,42
20240318,144300,110295312,629,631,632,629,11
20240318,144200,110288376,630,630,630,630,7
20240318,144100,110283966,632,630,632,630,19
20240318,144000,110271992,632,630,632,630,8
20240318,143900,110266949,632,630,632,630,71
20240318,143800,110222153,632,630,632,630,38
20240318,143700,110198201,630,630,630,630,0
20240318,143600,110198201,630,630,630,630,6
20240318,143500,110194421,630,630,630,630,6
20240318,143400,110190641,630,629,630,629,82
20240318,143300,110138983,630,630,630,630,4
20240318,143200,110136463,630,630,630,630,6
20240318,143100,110132683,629,629,630,629,2128
20240318,143000,108794069,629,629,629,629,6
20240318,142900,108790295,630,630,632,629,505
20240318,142800,108471212,630,629,630,629,371
20240318,142700,108237488,630,629,630,629,2328
20240318,142600,106773175,630,630,630,630,1
20240318,142500,106772545,629,629,629,629,6
20240318,142400,106768771,629,630,630,629,7
20240318,142300,106764367,629,629,629,629,6
20240318,142200,106760593,629,630,630,629,7
20240318,142100,106756189,629,629,629,629,1451
20240318,142000,105843510,629,629,629,629,6
20240318,141900,105839736,630,630,630,629,657
20240318,141800,105426182,630,630,630,629,1468
20240318,141700,104502600,630,629,630,629,58
20240318,141600,104466066,630,629,630,629,7
20240318,141500,104461662,630,630,630,630,41
20240318,141400,104435832,629,629,629,629,6
20240318,141300,104432058,629,629,629,629,6
20240318,141200,104428284,629,630,630,629,7
20240318,141100,104423880,629,630,630,629,100
20240318,141000,104360939,630,632,632,630,7
20240318,140900,104356527,630,630,630,630,153
20240318,140800,104260137,629,629,629,629,6
20240318,140700,104256363,629,629,629,629,6
20240318,140600,104252589,629,629,629,629,6
20240318,140500,104248815,629,629,629,629,6
20240318,140400,104245041,629,629,629,629,6
20240318,140300,104241267,629,629,629,629,92
20240318,140200,104183399,630,630,630,630,1094
20240318,140100,103494179,630,631,631,630,3000
20240318,140000,101601180,631,632,632,631,4
20240318,135900,101598653,632,632,632,632,1000
20240318,135800,100966653,632,632,632,632,0
20240318,135700,100966653,632,632,632,632,0
20240318,135600,100966653,632,632,632,632,0
20240318,135500,100966653,632,630,632,630,94
20240318,135400,100907431,631,631,631,631,0
20240318,135300,100907431,631,631,631,631,10
20240318,135200,100901121,631,631,631,631,0
20240318,135100,100901121,631,631,631,631,0
20240318,135000,100901121,631,631,631,631,1
20240318,134900,100900490,632,632,632,632,0
20240318,134800,100900490,632,632,632,632,0
20240318,134700,100900490,632,632,632,632,0
20240318,134600,100900490,632,632,632,632,0
20240318,134500,100900490,632,632,632,632,1
20240318,134400,100899858,632,632,632,632,0
20240318,134300,100899858,632,632,632,632,0
20240318,134200,100899858,632,632,632,632,0
20240318,134100,100899858,632,632,632,632,0
20240318,134000,100899858,632,632,632,632,0
20240318,133900,100899858,632,632,632,632,0
20240318,133800,100899858,632,632,632,632,0
20240318,133700,100899858,632,632,632,632,1
20240318,133600,100899226,631,631,631,631,500
20240318,133500,100583726,631,631,631,631,0
20240318,133400,100583726,631,631,631,631,0
20240318,133300,100583726,631,631,631,631,0
20240318,133200,100583726,631,631,631,631,0
20240318,133100,100583726,631,631,631,631,0
20240318,133000,100583726,631,631,631,631,1001
20240318,132900,99952095,631,631,631,631,0
20240318,132800,99952095,631,631,631,631,0
20240318,132700,99952095,631,631,631,631,1
20240318,132600,99951464,631,631,631,631,0
20240318,132500,99951464,631,631,631,631,1
20240318,132400,99950833,631,631,631,631,0
20240318,132300,99950833,631,631,631,631,3
20240318,132200,99948940,631,631,631,631,0
20240318,132100,99948940,631,631,631,631,0
20240318,132000,99948940,631,631,631,631,0
20240318,131900,99948940,631,630,631,630,836
20240318,131800,99422259,631,631,631,631,633
20240318,131700,99022836,631,631,631,631,2000
20240318,131600,97760836,631,631,631,631,0
20240318,131500,97760836,631,631,631,631,0
20240318,131400,97760836,631,631,631,631,2
20240318,131300,97759574,631,630,631,630,50010
20240318,131200,66222105,630,630,630,630,0
20240318,131100,66222105,630,630,630,630,0
20240318,131000,66222105,630,630,630,630,1
20240318,130900,66221475,630,630,630,630,0
20240318,130800,66221475,630,630,630,630,0
20240318,130700,66221475,630,630,630,630,0
20240318,130600,66221475,630,630,630,630,3
20240318,130500,66219585,630,630,630,630,0
20240318,130400,66219585,630,630,630,630,1
20240318,130300,66218955,630,630,630,630,138
20240318,130200,66132015,630,629,630,629,3354
20240318,130100,64019349,629,629,629,629,0
20240318,130000,64019349,629,629,629,629,24
20240318,125900,64004253,629,628,629,628,4290
20240318,125800,61307132,630,628,630,628,93
20240318,125700,61248726,630,630,630,630,1
20240318,125600,61248096,629,629,629,629,0
20240318,125500,61248096,629,629,629,629,233
20240318,125400,61101539,629,629,629,629,33
20240318,125300,61080782,630,630,630,630,0
20240318,125200,61080782,630,630,630,630,300
20240318,125100,60891782,630,630,630,630,0
20240318,125000,60891782,630,629,630,629,3
20240318,124900,60889894,630,630,630,630,1
20240318,124800,60889264,630,630,630,630,1
20240318,124700,60888634,630,630,630,630,1
20240318,124600,60888004,630,629,630,629,2
20240318,124500,60886745,628,628,628,628,15
20240318,124400,60877325,630,630,630,630,230
20240318,124300,60732425,630,630,630,630,0
20240318,124200,60732425,630,630,630,630,16
20240318,124100,60722345,630,630,630,630,2
20240318,124000,60721085,630,630,630,630,2001
20240318,123900,59460455,630,630,630,630,1
20240318,123800,59459825,630,630,630,630,0
20240318,123700,59459825,630,630,630,630,488
20240318,123600,59152385,630,630,630,630,1
20240318,123500,59151755,630,628,630,628,16
20240318,123400,59141685,630,630,630,630,1
20240318,123300,59141055,630,630,630,630,0
20240318,123200,59141055,630,630,630,630,0
20240318,123100,59141055,630,630,630,630,2001
20240318,123000,57880425,631,631,631,631,0
20240318,122900,57880425,631,631,631,631,0
20240318,122800,57880425,631,631,631,631,0
20240318,122700,57880425,631,631,631,631,2
20240318,122600,57879163,631,631,631,631,0
20240318,122500,57879163,631,631,631,631,0
20240318,122400,57879163,631,631,631,631,0
20240318,122300,57879163,631,631,631,631,0
20240318,122200,57879163,631,631,631,631,0
20240318,122100,57879163,631,631,631,631,0
20240318,122000,57879163,631,631,631,631,1
20240318,121900,57878532,631,631,631,631,1
20240318,121800,57877901,630,629,630,629,3000
20240318,121700,55988555,629,629,629,629,22
20240318,121600,55974717,629,628,629,628,554
20240318,121500,55626751,629,629,629,629,22
20240318,121400,55612913,630,629,630,629,54
20240318,121300,55578944,629,629,629,629,3104
20240318,121200,53626528,631,631,631,631,0
20240318,121100,53626528,631,630,631,630,101
20240318,121000,53562897,631,631,631,631,1
20240318,120900,53562266,631,631,631,631,0
20240318,120800,53562266,631,631,631,631,0
20240318,120700,53562266,631,631,631,631,0
20240318,120600,53562266,631,630,631,630,3001
20240318,120500,51671635,630,630,630,630,100
20240318,120400,51608635,630,630,630,630,0
20240318,120300,51608635,630,630,630,630,0
20240318,120200,51608635,630,630,630,630,8
20240318,120100,51603595,630,630,630,630,1
20240318,120000,51602965,630,630,630,630,1
20240318,115900,51602335,629,629,629,629,0
20240318,115800,51602335,629,629,629,629,92
20240318,115700,51544467,630,629,630,629,235
20240318,115600,51396651,630,630,630,630,1
20240318,115500,51396021,630,630,630,630,1
20240318,115400,51395391,630,630,630,630,0
20240318,115300,51395391,630,630,630,630,0
20240318,115200,51395391,630,630,630,630,2
20240318,115100,51394131,629,629,629,629,92
20240318,115000,51336263,630,630,630,630,0
20240318,114900,51336263,630,630,630,630,0
20240318,114800,51336263,630,630,630,630,0
20240318,114700,51336263,630,630,630,630,2
20240318,114600,51335003,630,630,630,630,0
20240318,114500,51335003,630,630,630,630,19
20240318,114400,51323033,629,629,629,629,9
20240318,114300,51317372,629,630,630,629,400
20240318,114200,51065373,629,628,630,628,260
20240318,114100,50901924,629,629,629,629,9
20240318,114000,50896263,630,630,630,630,0
20240318,113900,50896263,630,630,630,630,0
20240318,113800,50896263,630,630,630,630,2
20240318,113700,50895003,630,630,630,630,0
20240318,113600,50895003,630,630,630,630,1
20240318,113500,50894373,630,630,630,630,1
20240318,113400,50893743,628,628,628,628,250
20240318,113300,50736743,631,631,631,631,1
20240318,113200,50736112,628,628,628,628,0
20240318,113100,50736112,628,629,629,628,2835
20240318,113000,48955679,631,631,631,631,190
20240318,112900,48835789,631,631,631,631,0
20240318,112800,48835789,631,631,631,631,0
20240318,112700,48835789,631,631,631,631,1
20240318,112600,48835158,628,628,628,628,0
20240318,112500,48835158,628,628,628,628,0
20240318,112400,48835158,628,628,628,628,0
20240318,112300,48835158,628,631,631,628,3150
20240318,112200,46856955,631,631,631,631,0
20240318,112100,46856955,631,631,631,631,0
20240318,112000,46856955,631,631,631,631,0
20240318,111900,46856955,631,631,631,631,1
20240318,111800,46856324,628,628,628,628,0
20240318,111700,46856324,628,629,629,628,5000
20240318,111600,43715816,629,629,629,629,0
20240318,111500,43715816,629,629,629,629,0
20240318,111400,43715816,629,629,629,629,92
20240318,111300,43657948,629,629,629,629,2000
20240318,111200,42399948,631,631,631,629,1303
20240318,111100,41580355,631,631,631,631,0
20240318,111000,41580355,631,631,631,630,578
20240318,110900,41216213,631,631,631,631,5
20240318,110800,41213058,631,631,631,631,5
20240318,110700,41209903,631,631,631,631,0
20240318,110600,41209903,631,631,631,631,1
20240318,110500,41209272,631,631,631,631,1
20240318,110400,41208641,630,630,630,630,112
20240318,110300,41138081,631,630,631,630,804
20240318,110200,40630966,631,631,631,631,0
20240318,110100,40630966,631,631,631,631,2
20240318,110000,40629704,631,631,631,631,1
20240318,105900,40629073,630,630,630,630,0
20240318,105800,40629073,630,630,630,630,0
20240318,105700,40629073,630,630,630,630,1587
20240318,105600,39629263,630,630,630,630,0
20240318,105500,39629263,630,630,630,630,0
20240318,105400,39629263,630,630,630,630,2
20240318,105300,39628003,629,630,630,629,3191
20240318,105200,37620766,630,630,630,630,0
20240318,105100,37620766,630,630,630,630,1
20240318,105000,37620136,631,631,631,631,0
20240318,104900,37620136,631,631,631,631,0
20240318,104800,37620136,631,630,631,630,6
20240318,104700,37616355,631,631,631,631,0
20240318,104600,37616355,631,631,631,631,0
20240318,104500,37616355,631,631,631,631,0
20240318,104400,37616355,631,631,631,631,0
20240318,104300,37616355,631,630,631,630,135
20240318,104200,37531304,630,630,630,630,936
20240318,104100,36941624,630,630,630,630,92
20240318,104000,36883664,631,631,631,631,0
20240318,103900,36883664,631,631,631,631,0
20240318,103800,36883664,631,631,631,631,0
20240318,103700,36883664,631,631,631,631,1
20240318,103600,36883033,630,631,631,630,44
20240318,103500,36855312,630,630,630,630,232
20240318,103400,36709152,630,630,630,630,180
20240318,103300,36595752,630,630,630,630,0
20240318,103200,36595752,630,630,630,630,52
20240318,103100,36562992,630,630,630,630,174
20240318,103000,36453372,631,630,631,630,4753
20240318,102900,33458981,630,630,630,630,0
20240318,102800,33458981,630,630,630,630,0
20240318,102700,33458981,630,630,630,630,0
20240318,102600,33458981,630,630,630,630,627
20240318,102500,33063971,630,629,630,629,22
20240318,102400,33050112,629,629,629,629,248
20240318,102300,32894120,629,630,630,629,6464
20240318,102200,28827264,631,630,631,630,301
20240318,102100,28637533,630,629,630,629,1097
20240318,102000,27946520,630,630,630,629,41
20240318,101900,27920691,630,630,630,630,0
20240318,101800,27920691,630,630,630,630,20
20240318,101700,27908091,630,630,630,630,0
20240318,101600,27908091,630,630,630,630,1
20240318,101500,27907461,629,629,629,629,1
20240318,101400,27906832,629,629,629,629,35
20240318,101300,27884817,629,629,629,629,34
20240318,101200,27863431,629,630,630,629,937
20240318,101100,27273150,630,630,630,630,6
20240318,101000,27269370,630,630,630,630,100
20240318,100900,27206370,631,630,631,629,2074
20240318,100800,25899856,631,631,632,630,963
20240318,100700,25292236,632,632,632,632,1
20240318,100600,25291604,629,630,630,629,3066
20240318,100500,23361571,631,630,631,630,1810
20240318,100400,22220472,631,630,631,630,17
20240318,100300,22209746,630,631,631,630,104
20240318,100200,22144214,631,631,631,631,0
20240318,100100,22144214,631,630,631,630,4
20240318,100000,22141693,631,631,631,631,1
20240318,095900,22141062,630,630,630,630,92
20240318,095800,22083102,630,630,630,630,500
20240318,095700,21768102,630,630,630,630,0
20240318,095600,21768102,630,630,630,630,0
20240318,095500,21768102,630,630,630,630,1
20240318,095400,21767472,630,632,632,630,35
20240318,095300,21745354,632,632,632,632,6
20240318,095200,21741562,633,633,633,633,0
20240318,095100,21741562,633,633,633,633,0
20240318,095000,21741562,633,633,633,633,0
20240318,094900,21741562,633,633,633,633,0
20240318,094800,21741562,633,633,633,633,0
20240318,094700,21741562,633,633,633,629,1063
20240318,094600,21072543,634,630,634,630,142
20240318,094500,20983075,634,634,634,634,471
20240318,094400,20684461,634,633,634,633,3011
20240318,094300,18778497,633,633,633,633,1
20240318,094200,18777864,632,632,632,632,5000
20240318,094100,15617864,632,632,632,632,21
20240318,094000,15604592,632,631,632,631,1400
20240318,093900,14720501,631,631,631,629,367
20240318,093800,14489108,631,631,631,631,1
20240318,093700,14488477,631,631,631,631,4
20240318,093600,14485953,631,631,631,631,10
20240318,093500,14479643,631,629,631,629,93
20240318,093400,14421144,632,632,632,632,0
20240318,093300,14421144,632,631,632,631,171
20240318,093200,14313124,631,631,631,631,104
20240318,093100,14247500,629,629,629,629,92
20240318,093000,14189632,630,630,630,630,3
20240318,092900,14187742,629,632,632,629,97
20240318,092800,14126720,632,632,632,632,14
20240318,092700,14117872,632,632,632,632,0
20240318,092600,14117872,632,629,632,629,143
20240318,092500,14027922,630,630,630,630,0
20240318,092400,14027922,630,630,630,630,6918
20240318,092300,9669582,633,633,633,631,1486
20240318,092200,8731714,633,631,633,631,93
20240318,092100,8673029,634,634,634,634,0
20240318,092000,8673029,634,634,634,634,1685
20240318,091900,7604739,634,634,634,634,1
20240318,091800,7604105,630,630,630,630,144
20240318,091700,7513385,634,634,634,634,1
20240318,091600,7512751,631,632,632,631,5109
20240318,091500,4288971,634,632,634,632,11
20240318,091400,4282017,634,632,634,632,191
20240318,091300,4161303,632,632,632,631,4044
20240318,091200,1605682,635,634,635,634,16
20240318,091100,1595537,632,634,635,632,793
20240318,091000,1092455,632,632,632,632,142
20240318,090900,1002711,635,635,635,635,15
20240318,090800,993186,635,635,635,635,0
20240318,090700,993186,635,635,635,635,0
20240318,090600,993186,635,635,635,635,0
20240318,090500,993186,635,634,635,634,8
20240318,090400,988113,635,635,635,635,309
20240318,090300,791898,635,635,635,635,85
20240318,090200,737923,635,635,635,635,0
20240318,090100,737923,635,635,635,635,1
20240318,090000,737288,631,636,636,631,1168