KissMeData/043200/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,192500,26368067,632,632,632,632,2431
20240318,192400,26368067,632,632,632,632,0
20240318,192300,26368067,632,632,632,632,0
20240318,192200,26368067,632,632,632,632,0
20240318,192100,26368067,632,632,632,632,0
20240318,192000,26368067,632,632,632,632,0
20240318,191900,26368067,632,632,632,632,0
20240318,191800,26368067,632,632,632,632,0
20240318,191700,26368067,632,632,632,632,0
20240318,191600,26368067,632,632,632,632,0
20240318,191500,26368067,632,632,632,632,0
20240318,191400,26368067,632,632,632,632,0
20240318,191300,26368067,632,632,632,632,0
20240318,191200,26368067,632,632,632,632,0
20240318,191100,26368067,632,632,632,632,0
20240318,191000,26368067,632,632,632,632,0
20240318,190900,26368067,632,632,632,632,0
20240318,190800,26368067,632,632,632,632,0
20240318,190700,26368067,632,632,632,632,0
20240318,190600,26368067,632,632,632,632,0
20240318,190500,26368067,632,632,632,632,0
20240318,190400,26368067,632,632,632,632,0
20240318,190300,26368067,632,632,632,632,0
20240318,190200,26368067,632,632,632,632,0
20240318,190100,26368067,632,632,632,632,0
20240318,190000,26368067,632,632,632,632,0
20240318,185900,26368067,632,632,632,632,0
20240318,185800,26368067,632,632,632,632,0
20240318,185700,26368067,632,632,632,632,0
20240318,185600,26368067,632,632,632,632,0
20240318,185500,26368067,632,632,632,632,2431
20240318,185400,26368067,632,632,632,632,0
20240318,185300,26368067,632,632,632,632,0
20240318,185200,26368067,632,632,632,632,0
20240318,185100,26368067,632,632,632,632,0
20240318,185000,26368067,632,632,632,632,0
20240318,184900,26368067,632,632,632,632,0
20240318,184800,26368067,632,632,632,632,0
20240318,184700,26368067,632,632,632,632,0
20240318,184600,26368067,632,632,632,632,0
20240318,184500,26368067,632,632,632,632,0
20240318,184400,26368067,632,632,632,632,0
20240318,184300,26368067,632,632,632,632,0
20240318,184200,26368067,632,632,632,632,0
20240318,184100,26368067,632,632,632,632,0
20240318,184000,26368067,632,632,632,632,0
20240318,183900,26368067,632,632,632,632,0
20240318,183800,26368067,632,632,632,632,0
20240318,183700,26368067,632,632,632,632,0
20240318,183600,26368067,632,632,632,632,0
20240318,183500,26368067,632,632,632,632,0
20240318,183400,26368067,632,632,632,632,0
20240318,183300,26368067,632,632,632,632,0
20240318,183200,26368067,632,632,632,632,0
20240318,183100,26368067,632,632,632,632,0
20240318,183000,26368067,632,632,632,632,0
20240318,182900,26368067,632,632,632,632,0
20240318,182800,26368067,632,632,632,632,0
20240318,182700,26368067,632,632,632,632,0
20240318,182600,26368067,632,632,632,632,0
20240318,182500,26368067,632,632,632,632,2431
20240318,182400,26368067,632,632,632,632,0
20240318,182300,26368067,632,632,632,632,0
20240318,182200,26368067,632,632,632,632,0
20240318,182100,26368067,632,632,632,632,0
20240318,182000,26368067,632,632,632,632,0
20240318,181900,26368067,632,632,632,632,0
20240318,181800,26368067,632,632,632,632,0
20240318,181700,26368067,632,632,632,632,0
20240318,181600,26368067,632,632,632,632,0
20240318,181500,26368067,632,632,632,632,0
20240318,181400,26368067,632,632,632,632,0
20240318,181300,26368067,632,632,632,632,0
20240318,181200,26368067,632,632,632,632,0
20240318,181100,26368067,632,632,632,632,0
20240318,181000,26368067,632,632,632,632,0
20240318,180900,26368067,632,632,632,632,0
20240318,180800,26368067,632,632,632,632,0
20240318,180700,26368067,632,632,632,632,0
20240318,180600,26368067,632,632,632,632,0
20240318,180500,26368067,632,632,632,632,0
20240318,180400,26368067,632,632,632,632,0
20240318,180300,26368067,632,632,632,632,0
20240318,180200,26368067,632,632,632,632,0
20240318,180100,26368067,632,632,632,632,0
20240318,180000,26368067,632,632,632,632,0
20240318,175900,26368067,632,632,632,632,0
20240318,175800,26368067,632,632,632,632,0
20240318,175700,26368067,632,632,632,632,0
20240318,175600,26368067,632,632,632,632,0
20240318,175500,26368067,632,632,632,632,2431
20240318,175400,26368067,632,632,632,632,0
20240318,175300,26368067,632,632,632,632,0
20240318,175200,26368067,632,632,632,632,0
20240318,175100,26368067,632,632,632,632,0
20240318,175000,26368067,632,632,632,632,0
20240318,174900,26368067,632,632,632,632,0
20240318,174800,26368067,632,632,632,632,0
20240318,174700,26368067,632,632,632,632,0
20240318,174600,26368067,632,632,632,632,0
20240318,174500,26368067,632,632,632,632,0
20240318,174400,26368067,632,632,632,632,0
20240318,174300,26368067,632,632,632,632,0
20240318,174200,26368067,632,632,632,632,0
20240318,174100,26368067,632,632,632,632,0
20240318,174000,26368067,632,632,632,632,0
20240318,173900,26368067,632,632,632,632,0
20240318,173800,26368067,632,632,632,632,0
20240318,173700,26368067,632,632,632,632,0
20240318,173600,26368067,632,632,632,632,0
20240318,173500,26368067,632,632,632,632,0
20240318,173400,26368067,632,632,632,632,0
20240318,173300,26368067,632,632,632,632,0
20240318,173200,26368067,632,632,632,632,0
20240318,173100,26368067,632,632,632,632,0
20240318,173000,26368067,632,632,632,632,0
20240318,172900,26368067,632,632,632,632,0
20240318,172800,26368067,632,632,632,632,0
20240318,172700,26368067,632,632,632,632,0
20240318,172600,26368067,632,632,632,632,0
20240318,172500,26368067,632,632,632,632,2431
20240318,172400,26368067,632,632,632,632,0
20240318,172300,26368067,632,632,632,632,0
20240318,172200,26368067,632,632,632,632,0
20240318,172100,26368067,632,632,632,632,0
20240318,172000,26368067,632,632,632,632,0
20240318,171900,26368067,632,632,632,632,0
20240318,171800,26368067,632,632,632,632,0
20240318,171700,26368067,632,632,632,632,0
20240318,171600,26368067,632,632,632,632,0
20240318,171500,26368067,632,632,632,632,0
20240318,171400,26368067,632,632,632,632,0
20240318,171300,26368067,632,632,632,632,0
20240318,171200,26368067,632,632,632,632,0
20240318,171100,26368067,632,632,632,632,0
20240318,171000,26368067,632,632,632,632,0
20240318,170900,26368067,632,632,632,632,0
20240318,170800,26368067,632,632,632,632,0
20240318,170700,26368067,632,632,632,632,0
20240318,170600,26368067,632,632,632,632,0
20240318,170500,26368067,632,632,632,632,0
20240318,170400,26368067,632,632,632,632,0
20240318,170300,26368067,632,632,632,632,0
20240318,170200,26368067,632,632,632,632,0
20240318,170100,26368067,632,632,632,632,0
20240318,170000,26368067,632,632,632,632,0
20240318,165900,26368067,632,632,632,632,0
20240318,165800,26368067,632,632,632,632,0
20240318,165700,26368067,632,632,632,632,0
20240318,165600,26368067,632,632,632,632,0
20240318,165500,26368067,632,632,632,632,2431
20240318,165400,26368067,632,632,632,632,0
20240318,165300,26368067,632,632,632,632,0
20240318,165200,26368067,632,632,632,632,0
20240318,165100,26368067,632,632,632,632,0
20240318,165000,26368067,632,632,632,632,0
20240318,164900,26368067,632,632,632,632,0
20240318,164800,26368067,632,632,632,632,0
20240318,164700,26368067,632,632,632,632,0
20240318,164600,26368067,632,632,632,632,0
20240318,164500,26368067,632,632,632,632,0
20240318,164400,26368067,632,632,632,632,0
20240318,164300,26368067,632,632,632,632,0
20240318,164200,26368067,632,632,632,632,0
20240318,164100,26368067,632,632,632,632,0
20240318,164000,26368067,632,632,632,632,0
20240318,163900,26368067,632,632,632,632,0
20240318,163800,26368067,632,632,632,632,0
20240318,163700,26368067,632,632,632,632,0
20240318,163600,26368067,632,632,632,632,0
20240318,163500,26368067,632,632,632,632,0
20240318,163400,26368067,632,632,632,632,0
20240318,163300,26368067,632,632,632,632,0
20240318,163200,26368067,632,632,632,632,0
20240318,163100,26368067,632,632,632,632,0
20240318,163000,26368067,632,632,632,632,0
20240318,162900,26368067,632,632,632,632,0
20240318,162800,26368067,632,632,632,632,0
20240318,162700,26368067,632,632,632,632,0
20240318,162600,26368067,632,632,632,632,0
20240318,162500,26368067,632,632,632,632,2431
20240318,162400,26368067,632,632,632,632,0
20240318,162300,26368067,632,632,632,632,0
20240318,162200,26368067,632,632,632,632,0
20240318,162100,26368067,632,632,632,632,0
20240318,162000,26368067,632,632,632,632,0
20240318,161900,26368067,632,632,632,632,0
20240318,161800,26368067,632,632,632,632,0
20240318,161700,26368067,632,632,632,632,0
20240318,161600,26368067,632,632,632,632,0
20240318,161500,26368067,632,632,632,632,0
20240318,161400,26368067,632,632,632,632,0
20240318,161300,26368067,632,632,632,632,0
20240318,161200,26368067,632,632,632,632,0
20240318,161100,26368067,632,632,632,632,0
20240318,161000,26368067,632,632,632,632,0
20240318,160900,26368067,632,632,632,632,0
20240318,160800,26368067,632,632,632,632,0
20240318,160700,26368067,632,632,632,632,0
20240318,160600,26368067,632,632,632,632,0
20240318,160500,26368067,632,632,632,632,0
20240318,160400,26368067,632,632,632,632,0
20240318,160300,26368067,632,632,632,632,0
20240318,160200,26368067,632,632,632,632,0
20240318,160100,26368067,632,632,632,632,0
20240318,160000,26368067,632,632,632,632,0
20240318,155900,26368067,632,632,632,632,0
20240318,155800,26368067,632,632,632,632,0
20240318,155700,26368067,632,632,632,632,0
20240318,155600,26368067,632,632,632,632,0
20240318,155500,26368067,632,632,632,632,2431
20240318,155400,26368067,632,632,632,632,0
20240318,155300,26368067,632,632,632,632,0
20240318,155200,26368067,632,632,632,632,0
20240318,155100,26368067,632,632,632,632,0
20240318,155000,26368067,632,632,632,632,0
20240318,154900,26368067,632,632,632,632,0
20240318,154800,26368067,632,632,632,632,0
20240318,154700,26368067,632,632,632,632,0
20240318,154600,26368067,632,632,632,632,0
20240318,154500,26368067,632,632,632,632,0
20240318,154400,26368067,632,632,632,632,0
20240318,154300,26368067,632,632,632,632,0
20240318,154200,26368067,632,632,632,632,0
20240318,154100,26368067,632,632,632,632,0
20240318,154000,26368067,632,632,632,632,0
20240318,153900,26368067,632,632,632,632,0
20240318,153800,26368067,632,632,632,632,0
20240318,153700,26368067,632,632,632,632,0
20240318,153600,26368067,632,632,632,632,0
20240318,153500,26368067,632,632,632,632,0
20240318,153400,26368067,632,632,632,632,0
20240318,153300,26368067,632,632,632,632,0
20240318,153200,26368067,632,632,632,632,0
20240318,153100,26368067,632,632,632,632,0
20240318,153000,26368067,632,632,632,632,2431
20240318,152900,24831675,632,632,632,632,0
20240318,152800,24831675,632,632,632,632,0
20240318,152700,24831675,632,632,632,632,0
20240318,152600,24831675,632,632,632,632,0
20240318,152500,24831675,632,632,632,632,0
20240318,152400,24831675,632,632,632,632,0
20240318,152300,24831675,632,632,632,632,0
20240318,152200,24831675,632,632,632,632,0
20240318,152100,24831675,632,632,632,632,0
20240318,152000,24831675,632,632,632,632,0
20240318,151900,24831675,632,632,632,632,0
20240318,151800,24831675,632,632,632,632,0
20240318,151700,24831675,632,632,632,632,0
20240318,151600,24831675,632,632,632,632,0
20240318,151500,24831675,632,632,632,632,0
20240318,151400,24831675,632,632,632,632,12
20240318,151300,24824091,632,632,632,632,0
20240318,151200,24824091,632,632,632,632,0
20240318,151100,24824091,632,632,632,632,0
20240318,151000,24824091,632,632,632,632,0
20240318,150900,24824091,632,632,632,632,0
20240318,150800,24824091,632,632,632,632,0
20240318,150700,24824091,632,632,632,632,0
20240318,150600,24824091,632,632,632,632,76
20240318,150500,24776059,632,632,632,632,4
20240318,150400,24773531,632,632,632,632,0
20240318,150300,24773531,632,632,632,632,0
20240318,150200,24773531,632,632,632,632,0
20240318,150100,24773531,632,632,632,632,0
20240318,150000,24773531,632,632,632,632,0
20240318,145900,24773531,632,632,632,632,0
20240318,145800,24773531,632,632,632,632,2
20240318,145700,24772267,632,632,632,632,0
20240318,145600,24772267,632,632,632,632,0
20240318,145500,24772267,632,632,632,632,1
20240318,145400,24771635,630,630,630,630,0
20240318,145300,24771635,630,630,630,630,0
20240318,145200,24771635,630,630,630,630,1
20240318,145100,24771005,632,632,632,632,1
20240318,145000,24770373,632,630,632,630,404
20240318,144900,24515851,630,630,630,630,0
20240318,144800,24515851,630,630,630,630,0
20240318,144700,24515851,630,630,630,630,50
20240318,144600,24484351,630,630,630,630,0
20240318,144500,24484351,630,630,630,630,0
20240318,144400,24484351,630,630,630,630,0
20240318,144300,24484351,630,630,630,630,328
20240318,144200,24277711,630,630,630,630,0
20240318,144100,24277711,630,630,630,630,0
20240318,144000,24277711,630,630,630,630,0
20240318,143900,24277711,630,630,630,630,150
20240318,143800,24183211,632,632,632,632,0
20240318,143700,24183211,632,632,632,632,0
20240318,143600,24183211,632,632,632,632,0
20240318,143500,24183211,632,632,632,632,0
20240318,143400,24183211,632,632,632,632,0
20240318,143300,24183211,632,632,632,632,1
20240318,143200,24182579,631,632,632,631,6
20240318,143100,24178792,631,631,631,631,0
20240318,143000,24178792,631,631,631,631,0
20240318,142900,24178792,631,631,631,631,391
20240318,142800,23932071,632,632,632,632,0
20240318,142700,23932071,632,632,632,632,0
20240318,142600,23932071,632,632,632,632,0
20240318,142500,23932071,632,632,632,632,0
20240318,142400,23932071,632,632,632,632,0
20240318,142300,23932071,632,632,632,632,1
20240318,142200,23931439,632,632,632,632,1
20240318,142100,23930807,631,631,631,631,0
20240318,142000,23930807,631,631,631,631,0
20240318,141900,23930807,631,631,631,631,0
20240318,141800,23930807,631,631,631,631,0
20240318,141700,23930807,631,631,631,631,0
20240318,141600,23930807,631,631,631,631,0
20240318,141500,23930807,631,631,631,631,0
20240318,141400,23930807,631,631,631,631,199
20240318,141300,23805238,632,632,632,632,0
20240318,141200,23805238,632,632,632,632,0
20240318,141100,23805238,632,632,632,632,0
20240318,141000,23805238,632,632,632,632,0
20240318,140900,23805238,632,632,632,632,0
20240318,140800,23805238,632,632,632,632,0
20240318,140700,23805238,632,632,632,632,0
20240318,140600,23805238,632,640,640,632,552
20240318,140500,23456244,641,641,641,641,0
20240318,140400,23456244,641,641,641,641,0
20240318,140300,23456244,641,641,641,641,0
20240318,140200,23456244,641,641,641,641,0
20240318,140100,23456244,641,641,641,641,0
20240318,140000,23456244,641,641,641,641,0
20240318,135900,23456244,641,641,641,641,0
20240318,135800,23456244,641,641,641,641,0
20240318,135700,23456244,641,640,641,640,24
20240318,135600,23440862,641,641,641,641,0
20240318,135500,23440862,641,640,641,640,8
20240318,135400,23435735,641,641,641,641,0
20240318,135300,23435735,641,641,641,641,0
20240318,135200,23435735,641,640,641,640,3
20240318,135100,23433814,640,640,640,640,12
20240318,135000,23426134,640,638,640,638,45
20240318,134900,23397352,635,635,635,635,0
20240318,134800,23397352,635,635,635,635,36
20240318,134700,23374492,641,641,641,641,1
20240318,134600,23373851,641,636,641,636,6
20240318,134500,23370018,635,635,635,635,0
20240318,134400,23370018,635,635,635,635,7
20240318,134300,23365573,635,637,637,635,131
20240318,134200,23282136,637,637,637,637,1
20240318,134100,23281499,637,637,637,637,7
20240318,134000,23277040,637,637,637,637,0
20240318,133900,23277040,637,637,637,637,2
20240318,133800,23275766,636,636,636,636,0
20240318,133700,23275766,636,636,636,636,0
20240318,133600,23275766,636,636,636,636,2
20240318,133500,23274494,637,637,637,637,0
20240318,133400,23274494,637,637,637,637,0
20240318,133300,23274494,637,637,637,637,0
20240318,133200,23274494,637,637,637,637,0
20240318,133100,23274494,637,637,637,637,0
20240318,133000,23274494,637,638,638,637,156
20240318,132900,23175119,639,639,639,639,0
20240318,132800,23175119,639,639,639,639,0
20240318,132700,23175119,639,639,639,639,0
20240318,132600,23175119,639,639,639,639,0
20240318,132500,23175119,639,639,639,639,0
20240318,132400,23175119,639,639,639,639,0
20240318,132300,23175119,639,643,643,639,12
20240318,132200,23167411,643,643,643,643,10
20240318,132100,23160981,643,643,643,643,10
20240318,132000,23154551,644,644,644,644,0
20240318,131900,23154551,644,644,644,644,0
20240318,131800,23154551,644,644,644,644,0
20240318,131700,23154551,644,644,644,644,0
20240318,131600,23154551,644,644,644,644,0
20240318,131500,23154551,644,644,644,644,1
20240318,131400,23153907,640,640,640,640,0
20240318,131300,23153907,640,640,640,640,0
20240318,131200,23153907,640,640,640,640,20
20240318,131100,23141107,644,644,644,644,0
20240318,131000,23141107,644,644,644,644,0
20240318,130900,23141107,644,644,644,644,0
20240318,130800,23141107,644,644,644,644,0
20240318,130700,23141107,644,644,644,644,0
20240318,130600,23141107,644,643,644,643,5
20240318,130500,23137891,643,642,643,642,7
20240318,130400,23133396,642,642,642,642,2
20240318,130300,23132112,642,642,642,642,10
20240318,130200,23125692,642,642,642,642,0
20240318,130100,23125692,642,642,642,642,0
20240318,130000,23125692,642,642,642,642,0
20240318,125900,23125692,642,642,642,642,500
20240318,125800,22804692,642,642,642,642,0
20240318,125700,22804692,642,642,642,642,0
20240318,125600,22804692,642,641,642,641,10
20240318,125500,22798273,642,642,642,642,0
20240318,125400,22798273,642,642,642,642,0
20240318,125300,22798273,642,642,642,642,0
20240318,125200,22798273,642,642,642,642,0
20240318,125100,22798273,642,642,642,642,0
20240318,125000,22798273,642,642,642,642,3
20240318,124900,22796347,642,642,642,642,0
20240318,124800,22796347,642,642,642,642,22
20240318,124700,22782223,641,641,641,641,10
20240318,124600,22775813,641,641,641,641,0
20240318,124500,22775813,641,641,641,641,12
20240318,124400,22768121,642,636,642,636,9848
20240318,124300,16453338,637,637,637,637,0
20240318,124200,16453338,637,637,637,637,0
20240318,124100,16453338,637,637,637,637,0
20240318,124000,16453338,637,637,637,637,0
20240318,123900,16453338,637,637,637,637,1
20240318,123800,16452701,633,633,633,633,0
20240318,123700,16452701,633,633,633,633,0
20240318,123600,16452701,633,633,633,633,664
20240318,123500,16032389,633,633,633,633,0
20240318,123400,16032389,633,633,633,633,0
20240318,123300,16032389,633,633,633,633,0
20240318,123200,16032389,633,633,633,633,0
20240318,123100,16032389,633,633,633,633,0
20240318,123000,16032389,633,633,633,633,0
20240318,122900,16032389,633,633,633,633,0
20240318,122800,16032389,633,633,633,633,0
20240318,122700,16032389,633,633,633,633,0
20240318,122600,16032389,633,633,633,633,0
20240318,122500,16032389,633,633,633,633,0
20240318,122400,16032389,633,633,633,633,0
20240318,122300,16032389,633,633,633,633,2
20240318,122200,16031123,633,633,633,633,0
20240318,122100,16031123,633,633,633,633,0
20240318,122000,16031123,633,633,633,633,0
20240318,121900,16031123,633,633,633,633,0
20240318,121800,16031123,633,633,633,633,0
20240318,121700,16031123,633,633,633,633,0
20240318,121600,16031123,633,633,633,633,0
20240318,121500,16031123,633,633,633,633,0
20240318,121400,16031123,633,633,633,633,0
20240318,121300,16031123,633,633,633,633,0
20240318,121200,16031123,633,633,633,633,5
20240318,121100,16027958,632,632,632,632,0
20240318,121000,16027958,632,632,632,632,0
20240318,120900,16027958,632,634,634,632,7335
20240318,120800,11384899,638,638,638,638,0
20240318,120700,11384899,638,638,638,638,33
20240318,120600,11363845,638,638,638,638,0
20240318,120500,11363845,638,638,638,638,0
20240318,120400,11363845,638,638,638,638,0
20240318,120300,11363845,638,638,638,638,0
20240318,120200,11363845,638,637,638,637,7
20240318,120100,11359380,638,638,638,638,0
20240318,120000,11359380,638,638,638,638,0
20240318,115900,11359380,638,638,638,638,20
20240318,115800,11346620,638,638,638,638,0
20240318,115700,11346620,638,638,638,638,10
20240318,115600,11340240,638,638,638,638,0
20240318,115500,11340240,638,638,638,638,0
20240318,115400,11340240,638,638,638,638,0
20240318,115300,11340240,638,638,638,638,0
20240318,115200,11340240,638,638,638,638,0
20240318,115100,11340240,638,638,638,638,0
20240318,115000,11340240,638,638,638,638,5
20240318,114900,11337050,633,633,633,633,0
20240318,114800,11337050,633,633,633,633,0
20240318,114700,11337050,633,633,633,633,0
20240318,114600,11337050,633,633,633,633,0
20240318,114500,11337050,633,633,633,633,0
20240318,114400,11337050,633,633,633,633,0
20240318,114300,11337050,633,633,633,633,0
20240318,114200,11337050,633,633,633,633,0
20240318,114100,11337050,633,633,633,633,0
20240318,114000,11337050,633,633,633,633,0
20240318,113900,11337050,633,633,633,633,0
20240318,113800,11337050,633,633,633,633,0
20240318,113700,11337050,633,633,633,633,0
20240318,113600,11337050,633,633,633,633,0
20240318,113500,11337050,633,633,633,633,0
20240318,113400,11337050,633,633,633,633,0
20240318,113300,11337050,633,633,633,633,0
20240318,113200,11337050,633,633,633,633,0
20240318,113100,11337050,633,633,633,633,0
20240318,113000,11337050,633,633,633,633,0
20240318,112900,11337050,633,633,633,633,0
20240318,112800,11337050,633,633,633,633,0
20240318,112700,11337050,633,633,633,633,0
20240318,112600,11337050,633,633,633,633,0
20240318,112500,11337050,633,633,633,633,0
20240318,112400,11337050,633,633,633,633,0
20240318,112300,11337050,633,633,633,633,0
20240318,112200,11337050,633,634,634,633,500
20240318,112100,11020545,633,633,633,633,0
20240318,112000,11020545,633,633,633,633,0
20240318,111900,11020545,633,633,633,633,0
20240318,111800,11020545,633,633,633,633,7
20240318,111700,11016114,639,639,639,639,327
20240318,111600,10807161,639,639,639,639,0
20240318,111500,10807161,639,639,639,639,0
20240318,111400,10807161,639,639,639,639,0
20240318,111300,10807161,639,639,639,639,0
20240318,111200,10807161,639,639,639,639,0
20240318,111100,10807161,639,639,639,639,0
20240318,111000,10807161,639,639,639,639,0
20240318,110900,10807161,639,639,639,639,0
20240318,110800,10807161,639,639,639,639,0
20240318,110700,10807161,639,639,639,639,5
20240318,110600,10803966,639,639,639,639,0
20240318,110500,10803966,639,639,639,639,0
20240318,110400,10803966,639,639,639,639,1
20240318,110300,10803327,633,633,633,633,0
20240318,110200,10803327,633,633,633,633,5
20240318,110100,10800162,633,633,633,633,0
20240318,110000,10800162,633,633,633,633,20
20240318,105900,10787502,633,633,633,633,0
20240318,105800,10787502,633,633,633,633,30
20240318,105700,10768512,633,633,633,633,0
20240318,105600,10768512,633,633,633,633,0
20240318,105500,10768512,633,633,633,633,0
20240318,105400,10768512,633,633,633,633,0
20240318,105300,10768512,633,633,633,633,0
20240318,105200,10768512,633,633,633,633,3
20240318,105100,10766613,633,633,633,633,0
20240318,105000,10766613,633,633,633,633,0
20240318,104900,10766613,633,633,633,633,0
20240318,104800,10766613,633,633,633,633,0
20240318,104700,10766613,633,633,633,633,1
20240318,104600,10765980,633,633,633,633,0
20240318,104500,10765980,633,633,633,633,300
20240318,104400,10576080,633,633,633,633,1
20240318,104300,10575447,640,640,640,640,0
20240318,104200,10575447,640,640,640,640,0
20240318,104100,10575447,640,639,640,639,3
20240318,104000,10573528,640,639,640,639,2
20240318,103900,10572249,640,638,640,638,45
20240318,103800,10543457,640,640,640,640,0
20240318,103700,10543457,640,640,640,640,0
20240318,103600,10543457,640,640,640,640,0
20240318,103500,10543457,640,639,640,639,113
20240318,103400,10471154,640,640,640,640,0
20240318,103300,10471154,640,636,640,636,468
20240318,103200,10172027,637,637,637,637,0
20240318,103100,10172027,637,637,637,637,0
20240318,103000,10172027,637,637,637,637,0
20240318,102900,10172027,637,636,637,635,1200
20240318,102800,9407683,637,637,637,637,47
20240318,102700,9377744,637,637,637,637,0
20240318,102600,9377744,637,637,637,637,63
20240318,102500,9337613,637,637,637,637,3
20240318,102400,9335702,637,637,637,637,0
20240318,102300,9335702,637,637,637,637,0
20240318,102200,9335702,637,637,637,637,0
20240318,102100,9335702,637,637,637,637,0
20240318,102000,9335702,637,637,637,637,0
20240318,101900,9335702,637,637,637,637,1
20240318,101800,9335065,632,632,632,632,0
20240318,101700,9335065,632,632,632,632,22
20240318,101600,9321161,638,638,638,638,0
20240318,101500,9321161,638,638,638,638,0
20240318,101400,9321161,638,638,638,638,0
20240318,101300,9321161,638,638,638,638,0
20240318,101200,9321161,638,632,638,632,596
20240318,101100,8944468,632,632,632,632,0
20240318,101000,8944468,632,632,632,632,0
20240318,100900,8944468,632,632,632,632,0
20240318,100800,8944468,632,632,632,632,0
20240318,100700,8944468,632,632,632,632,0
20240318,100600,8944468,632,632,632,632,110
20240318,100500,8874948,632,632,632,632,71
20240318,100400,8830076,632,632,632,632,0
20240318,100300,8830076,632,632,632,632,5
20240318,100200,8826916,632,632,632,632,15
20240318,100100,8817436,632,632,632,632,24
20240318,100000,8802268,632,632,632,632,5
20240318,095900,8799108,632,628,632,628,2
20240318,095800,8797848,632,627,632,627,74
20240318,095700,8751359,627,627,627,627,20
20240318,095600,8738819,632,632,632,632,0
20240318,095500,8738819,632,632,632,632,0
20240318,095400,8738819,632,632,632,632,0
20240318,095300,8738819,632,632,632,632,0
20240318,095200,8738819,632,632,632,632,0
20240318,095100,8738819,632,632,632,632,0
20240318,095000,8738819,632,631,632,631,1420
20240318,094900,7841400,627,627,627,627,1
20240318,094800,7840773,631,631,631,631,679
20240318,094700,7412324,631,631,631,631,5
20240318,094600,7409169,631,631,631,631,16
20240318,094500,7399073,626,626,626,626,0
20240318,094400,7399073,626,626,626,626,0
20240318,094300,7399073,626,626,626,626,0
20240318,094200,7399073,626,627,627,626,1210
20240318,094100,6640852,628,629,629,628,135
20240318,094000,6556071,632,632,632,632,260
20240318,093900,6391751,635,635,635,635,2
20240318,093800,6390481,635,635,635,635,252
20240318,093700,6230461,632,632,632,632,240
20240318,093600,6078781,632,632,632,632,0
20240318,093500,6078781,632,632,632,632,1
20240318,093400,6078149,628,631,631,628,233
20240318,093300,5931579,632,632,632,632,0
20240318,093200,5931579,632,632,632,632,0
20240318,093100,5931579,632,632,632,632,10
20240318,093000,5925259,632,632,632,632,32
20240318,092900,5905035,632,632,632,632,11
20240318,092800,5898083,632,632,632,632,27
20240318,092700,5881019,632,632,632,632,489
20240318,092600,5571971,632,632,632,632,0
20240318,092500,5571971,632,632,632,632,17
20240318,092400,5561227,632,632,632,632,2
20240318,092300,5559963,632,632,632,632,60
20240318,092200,5522043,633,633,633,633,0
20240318,092100,5522043,633,633,633,633,0
20240318,092000,5522043,633,633,633,633,0
20240318,091900,5522043,633,633,633,633,1
20240318,091800,5521410,635,635,635,635,0
20240318,091700,5521410,635,635,635,635,10
20240318,091600,5515060,635,631,635,631,77
20240318,091500,5466469,630,630,630,630,0
20240318,091400,5466469,630,634,634,630,156
20240318,091300,5367864,640,640,640,640,0
20240318,091200,5367864,640,634,640,634,10
20240318,091100,5361485,628,631,631,628,238
20240318,091000,5211469,631,636,640,622,1269
20240318,090900,4413134,639,639,639,639,8
20240318,090800,4408022,640,640,640,640,9
20240318,090700,4402262,637,637,637,637,1523
20240318,090600,3432111,636,640,640,636,301
20240318,090500,3240156,640,640,640,640,30
20240318,090400,3220956,640,640,640,640,0
20240318,090300,3220956,640,640,640,640,1000
20240318,090200,2580956,641,642,642,641,2270
20240318,090100,1125865,641,642,642,641,231
20240318,090000,977766,642,642,642,642,1523