KissMeData/044180/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,191700,352830076,641,641,641,641,1768
20240403,191600,352830076,641,641,641,641,0
20240403,191500,352830076,641,641,641,641,0
20240403,191400,352830076,641,641,641,641,0
20240403,191300,352830076,641,641,641,641,0
20240403,191200,352830076,641,641,641,641,0
20240403,191100,352830076,641,641,641,641,0
20240403,191000,352830076,641,641,641,641,0
20240403,190900,352830076,641,641,641,641,0
20240403,190800,352830076,641,641,641,641,0
20240403,190700,352830076,641,641,641,641,0
20240403,190600,352830076,641,641,641,641,0
20240403,190500,352830076,641,641,641,641,0
20240403,190400,352830076,641,641,641,641,0
20240403,190300,352830076,641,641,641,641,0
20240403,190200,352830076,641,641,641,641,0
20240403,190100,352830076,641,641,641,641,0
20240403,190000,352830076,641,641,641,641,0
20240403,185900,352830076,641,641,641,641,0
20240403,185800,352830076,641,641,641,641,0
20240403,185700,352830076,641,641,641,641,0
20240403,185600,352830076,641,641,641,641,0
20240403,185500,352830076,641,641,641,641,0
20240403,185400,352830076,641,641,641,641,0
20240403,185300,352830076,641,641,641,641,0
20240403,185200,352830076,641,641,641,641,0
20240403,185100,352830076,641,641,641,641,0
20240403,185000,352830076,641,641,641,641,0
20240403,184900,352830076,641,641,641,641,0
20240403,184800,352830076,641,641,641,641,0
20240403,184700,352830076,641,641,641,641,1768
20240403,184600,352830076,641,641,641,641,0
20240403,184500,352830076,641,641,641,641,0
20240403,184400,352830076,641,641,641,641,0
20240403,184300,352830076,641,641,641,641,0
20240403,184200,352830076,641,641,641,641,0
20240403,184100,352830076,641,641,641,641,0
20240403,184000,352830076,641,641,641,641,0
20240403,183900,352830076,641,641,641,641,0
20240403,183800,352830076,641,641,641,641,0
20240403,183700,352830076,641,641,641,641,0
20240403,183600,352830076,641,641,641,641,0
20240403,183500,352830076,641,641,641,641,0
20240403,183400,352830076,641,641,641,641,0
20240403,183300,352830076,641,641,641,641,0
20240403,183200,352830076,641,641,641,641,0
20240403,183100,352830076,641,641,641,641,0
20240403,183000,352830076,641,641,641,641,0
20240403,182900,352830076,641,641,641,641,0
20240403,182800,352830076,641,641,641,641,0
20240403,182700,352830076,641,641,641,641,0
20240403,182600,352830076,641,641,641,641,0
20240403,182500,352830076,641,641,641,641,0
20240403,182400,352830076,641,641,641,641,0
20240403,182300,352830076,641,641,641,641,0
20240403,182200,352830076,641,641,641,641,0
20240403,182100,352830076,641,641,641,641,0
20240403,182000,352830076,641,641,641,641,0
20240403,181900,352830076,641,641,641,641,0
20240403,181800,352830076,641,641,641,641,0
20240403,181700,352830076,641,641,641,641,1768
20240403,181600,352830076,641,641,641,641,0
20240403,181500,352830076,641,641,641,641,0
20240403,181400,352830076,641,641,641,641,0
20240403,181300,352830076,641,641,641,641,0
20240403,181200,352830076,641,641,641,641,0
20240403,181100,352830076,641,641,641,641,0
20240403,181000,352830076,641,641,641,641,0
20240403,180900,352830076,641,641,641,641,0
20240403,180800,352830076,641,641,641,641,0
20240403,180700,352830076,641,641,641,641,0
20240403,180600,352830076,641,641,641,641,0
20240403,180500,352830076,641,641,641,641,0
20240403,180400,352830076,641,641,641,641,0
20240403,180300,352830076,641,641,641,641,0
20240403,180200,352830076,641,641,641,641,0
20240403,180100,352830076,641,641,641,641,0
20240403,180000,352830076,641,641,641,641,0
20240403,175900,352830076,641,641,641,641,0
20240403,175800,352830076,641,641,641,641,0
20240403,175700,352830076,641,641,641,641,0
20240403,175600,352830076,641,641,641,641,0
20240403,175500,352830076,641,641,641,641,0
20240403,175400,352830076,641,641,641,641,0
20240403,175300,352830076,641,641,641,641,0
20240403,175200,352830076,641,641,641,641,0
20240403,175100,352830076,641,641,641,641,0
20240403,175000,352830076,641,641,641,641,0
20240403,174900,352830076,641,641,641,641,0
20240403,174800,352830076,641,641,641,641,0
20240403,174700,352830076,641,641,641,641,1768
20240403,174600,352830076,641,641,641,641,0
20240403,174500,352830076,641,641,641,641,0
20240403,174400,352830076,641,641,641,641,0
20240403,174300,352830076,641,641,641,641,0
20240403,174200,352830076,641,641,641,641,0
20240403,174100,352830076,641,641,641,641,0
20240403,174000,352830076,641,641,641,641,0
20240403,173900,352830076,641,641,641,641,0
20240403,173800,352830076,641,641,641,641,0
20240403,173700,352830076,641,641,641,641,0
20240403,173600,352830076,641,641,641,641,0
20240403,173500,352830076,641,641,641,641,0
20240403,173400,352830076,641,641,641,641,0
20240403,173300,352830076,641,641,641,641,0
20240403,173200,352830076,641,641,641,641,0
20240403,173100,352830076,641,641,641,641,0
20240403,173000,352830076,641,641,641,641,0
20240403,172900,352830076,641,641,641,641,0
20240403,172800,352830076,641,641,641,641,0
20240403,172700,352830076,641,641,641,641,0
20240403,172600,352830076,641,641,641,641,0
20240403,172500,352830076,641,641,641,641,0
20240403,172400,352830076,641,641,641,641,0
20240403,172300,352830076,641,641,641,641,0
20240403,172200,352830076,641,641,641,641,0
20240403,172100,352830076,641,641,641,641,0
20240403,172000,352830076,641,641,641,641,0
20240403,171900,352830076,641,641,641,641,0
20240403,171800,352830076,641,641,641,641,0
20240403,171700,352830076,641,641,641,641,1768
20240403,171600,352830076,641,641,641,641,0
20240403,171500,352830076,641,641,641,641,0
20240403,171400,352830076,641,641,641,641,0
20240403,171300,352830076,641,641,641,641,0
20240403,171200,352830076,641,641,641,641,0
20240403,171100,352830076,641,641,641,641,0
20240403,171000,352830076,641,641,641,641,0
20240403,170900,352830076,641,641,641,641,0
20240403,170800,352830076,641,641,641,641,0
20240403,170700,352830076,641,641,641,641,0
20240403,170600,352830076,641,641,641,641,0
20240403,170500,352830076,641,641,641,641,0
20240403,170400,352830076,641,641,641,641,0
20240403,170300,352830076,641,641,641,641,0
20240403,170200,352830076,641,641,641,641,0
20240403,170100,352830076,641,641,641,641,0
20240403,170000,352830076,641,641,641,641,0
20240403,165900,352830076,641,641,641,641,0
20240403,165800,352830076,641,641,641,641,0
20240403,165700,352830076,641,641,641,641,0
20240403,165600,352830076,641,641,641,641,0
20240403,165500,352830076,641,641,641,641,0
20240403,165400,352830076,641,641,641,641,0
20240403,165300,352830076,641,641,641,641,0
20240403,165200,352830076,641,641,641,641,0
20240403,165100,352830076,641,641,641,641,0
20240403,165000,352830076,641,641,641,641,0
20240403,164900,352830076,641,641,641,641,0
20240403,164800,352830076,641,641,641,641,0
20240403,164700,352830076,641,641,641,641,1768
20240403,164600,352830076,641,641,641,641,0
20240403,164500,352830076,641,641,641,641,0
20240403,164400,352830076,641,641,641,641,0
20240403,164300,352830076,641,641,641,641,0
20240403,164200,352830076,641,641,641,641,0
20240403,164100,352830076,641,641,641,641,0
20240403,164000,352830076,641,641,641,641,0
20240403,163900,352830076,641,641,641,641,0
20240403,163800,352830076,641,641,641,641,0
20240403,163700,352830076,641,641,641,641,0
20240403,163600,352830076,641,641,641,641,0
20240403,163500,352830076,641,641,641,641,0
20240403,163400,352830076,641,641,641,641,0
20240403,163300,352830076,641,641,641,641,0
20240403,163200,352830076,641,641,641,641,0
20240403,163100,352830076,641,641,641,641,0
20240403,163000,352830076,641,641,641,641,0
20240403,162900,352830076,641,641,641,641,0
20240403,162800,352830076,641,641,641,641,0
20240403,162700,352830076,641,641,641,641,0
20240403,162600,352830076,641,641,641,641,0
20240403,162500,352830076,641,641,641,641,0
20240403,162400,352830076,641,641,641,641,0
20240403,162300,352830076,641,641,641,641,0
20240403,162200,352830076,641,641,641,641,0
20240403,162100,352830076,641,641,641,641,0
20240403,162000,352830076,641,641,641,641,0
20240403,161900,352830076,641,641,641,641,0
20240403,161800,352830076,641,641,641,641,0
20240403,161700,352830076,641,641,641,641,1768
20240403,161600,352830076,641,641,641,641,0
20240403,161500,352830076,641,641,641,641,0
20240403,161400,352830076,641,641,641,641,0
20240403,161300,352830076,641,641,641,641,0
20240403,161200,352830076,641,641,641,641,0
20240403,161100,352830076,641,641,641,641,0
20240403,161000,352830076,641,641,641,641,0
20240403,160900,352830076,641,641,641,641,0
20240403,160800,352830076,641,641,641,641,0
20240403,160700,352830076,641,641,641,641,0
20240403,160600,352830076,641,641,641,641,0
20240403,160500,352830076,641,641,641,641,0
20240403,160400,352830076,641,641,641,641,0
20240403,160300,352830076,641,641,641,641,0
20240403,160200,352830076,641,641,641,641,0
20240403,160100,352830076,641,641,641,641,0
20240403,160000,352830076,641,641,641,641,0
20240403,155900,352830076,641,641,641,641,0
20240403,155800,352830076,641,641,641,641,0
20240403,155700,352830076,641,641,641,641,0
20240403,155600,352830076,641,641,641,641,0
20240403,155500,352830076,641,641,641,641,0
20240403,155400,352830076,641,641,641,641,0
20240403,155300,352830076,641,641,641,641,0
20240403,155200,352830076,641,641,641,641,0
20240403,155100,352830076,641,641,641,641,0
20240403,155000,352830076,641,641,641,641,0
20240403,154900,352830076,641,641,641,641,0
20240403,154800,352830076,641,641,641,641,0
20240403,154700,352830076,641,641,641,641,1768
20240403,154600,352830076,641,641,641,641,0
20240403,154500,352830076,641,641,641,641,0
20240403,154400,352830076,641,641,641,641,0
20240403,154300,352830076,641,641,641,641,0
20240403,154200,352830076,641,641,641,641,0
20240403,154100,352830076,641,641,641,641,0
20240403,154000,352830076,641,641,641,641,0
20240403,153900,352830076,641,641,641,641,0
20240403,153800,352830076,641,641,641,641,0
20240403,153700,352830076,641,641,641,641,0
20240403,153600,352830076,641,641,641,641,0
20240403,153500,352830076,641,641,641,641,0
20240403,153400,352830076,641,641,641,641,0
20240403,153300,352830076,641,641,641,641,0
20240403,153200,352830076,641,641,641,641,0
20240403,153100,352830076,641,641,641,641,0
20240403,153000,352830076,641,641,641,641,1768
20240403,152900,351696788,643,643,643,643,0
20240403,152800,351696788,643,643,643,643,0
20240403,152700,351696788,643,643,643,643,0
20240403,152600,351696788,643,643,643,643,0
20240403,152500,351696788,643,643,643,643,0
20240403,152400,351696788,643,643,643,643,0
20240403,152300,351696788,643,643,643,643,0
20240403,152200,351696788,643,643,643,643,0
20240403,152100,351696788,643,643,643,643,0
20240403,152000,351696788,643,643,643,643,0
20240403,151900,351696788,643,640,643,640,3969
20240403,151800,349156622,640,639,640,638,5487
20240403,151700,345648148,639,638,639,638,2150
20240403,151600,344274299,639,638,639,637,1588
20240403,151500,343261155,638,637,638,637,1001
20240403,151400,342623517,636,638,638,636,2115
20240403,151300,341274353,638,635,638,635,562
20240403,151200,340916688,637,637,637,637,1000
20240403,151100,340279688,637,635,637,635,2
20240403,151000,340278416,637,634,637,634,65
20240403,150900,340237197,637,637,637,637,1
20240403,150800,340236560,635,635,635,635,314
20240403,150700,340037170,637,635,637,635,589
20240403,150600,339663151,635,635,635,635,683
20240403,150500,339229446,634,635,635,634,379
20240403,150400,338989082,635,635,635,635,1
20240403,150300,338988447,634,637,637,634,2184
20240403,150200,337602305,635,636,636,635,305
20240403,150100,337408326,636,636,636,636,746
20240403,150000,336933870,636,636,636,634,920
20240403,145900,336348752,638,635,638,635,3165
20240403,145800,334336703,636,635,636,635,2
20240403,145700,334335432,636,634,636,634,2
20240403,145600,334334162,638,633,638,633,1545
20240403,145500,333353086,635,633,635,633,1996
20240403,145400,332088118,632,632,633,632,902
20240403,145300,331518053,633,632,633,632,9
20240403,145200,331512358,633,633,633,633,0
20240403,145100,331512358,633,631,633,631,861
20240403,145000,330968206,632,632,632,632,0
20240403,144900,330968206,632,632,632,631,1095
20240403,144800,330276767,632,631,632,630,341
20240403,144700,330061595,632,632,632,632,1
20240403,144600,330060963,630,632,632,630,2
20240403,144500,330059701,631,629,631,629,1187
20240403,144400,329312796,631,631,631,631,1
20240403,144300,329312165,627,627,631,627,99
20240403,144200,329250085,630,627,630,627,2
20240403,144100,329248828,630,630,630,630,0
20240403,144000,329248828,630,627,631,627,171
20240403,143900,329141584,627,627,627,627,1
20240403,143800,329140957,632,632,632,632,0
20240403,143700,329140957,632,627,632,625,93911
20240403,143600,270369931,627,627,627,627,8601
20240403,143500,264977104,628,628,632,628,5373
20240403,143400,261602856,628,630,630,628,7411
20240403,143300,256941068,630,630,630,630,0
20240403,143200,256941068,630,630,630,630,46
20240403,143100,256912088,630,630,630,630,1
20240403,143000,256911458,630,630,630,630,165
20240403,142900,256807508,630,630,630,630,1
20240403,142800,256806878,630,630,630,630,1
20240403,142700,256806248,630,630,630,630,0
20240403,142600,256806248,630,630,630,630,1
20240403,142500,256805618,630,630,630,630,1
20240403,142400,256804988,630,630,630,630,0
20240403,142300,256804988,630,631,631,629,101
20240403,142200,256741357,630,630,630,630,2
20240403,142100,256740097,630,630,630,630,350
20240403,142000,256519597,629,629,629,629,160
20240403,141900,256418957,629,629,629,629,45
20240403,141800,256390652,629,629,629,629,1
20240403,141700,256390023,629,634,634,629,11
20240403,141600,256383054,629,629,629,629,0
20240403,141500,256383054,629,629,629,629,223
20240403,141400,256242787,629,629,629,629,1
20240403,141300,256242158,629,632,632,629,2198
20240403,141200,254855574,632,632,632,632,1
20240403,141100,254854942,632,632,632,632,162
20240403,141000,254752558,632,633,633,632,6
20240403,140900,254748765,633,633,633,633,1251
20240403,140800,253956882,637,632,637,632,2
20240403,140700,253955613,637,632,637,632,1001
20240403,140600,253322976,632,639,639,632,1808
20240403,140500,252167986,639,632,639,632,29508
20240403,140400,233371796,632,632,634,632,657
20240403,140300,232956569,632,632,633,631,390
20240403,140200,232710089,632,630,632,630,1256
20240403,140100,231918245,630,629,630,629,173
20240403,140000,231809427,629,629,629,629,890
20240403,135900,231249617,630,630,630,630,0
20240403,135800,231249617,630,629,630,627,1068
20240403,135700,230577846,629,627,629,627,2
20240403,135600,230576590,629,627,629,625,2466
20240403,135500,229032092,627,627,629,627,1237
20240403,135400,228256491,627,629,629,627,2
20240403,135300,228255235,627,627,629,627,200
20240403,135200,228129833,627,627,627,627,1
20240403,135100,228129206,630,630,630,627,202
20240403,135000,228001949,631,631,631,631,0
20240403,134900,228001949,631,630,631,624,23533
20240403,134800,213270491,630,631,631,630,916
20240403,134700,212692833,631,631,631,631,1
20240403,134600,212692202,631,631,631,631,366
20240403,134500,212461256,630,630,630,630,0
20240403,134400,212461256,630,630,630,630,2
20240403,134300,212459996,628,628,628,628,8
20240403,134200,212454972,632,628,632,628,37
20240403,134100,212431654,628,629,629,628,2946
20240403,134000,210578621,629,628,629,628,399
20240403,133900,210327802,628,628,628,628,0
20240403,133800,210327802,628,628,628,628,1
20240403,133700,210327174,628,628,628,628,1
20240403,133600,210326546,631,631,631,631,1
20240403,133500,210325915,628,628,628,628,223
20240403,133400,210185871,628,628,628,628,0
20240403,133300,210185871,628,628,628,628,4
20240403,133200,210183359,633,628,634,628,2496
20240403,133100,208604376,632,632,632,632,0
20240403,133000,208604376,632,628,632,628,2
20240403,132900,208603116,632,628,632,628,2
20240403,132800,208601856,632,628,632,628,6
20240403,132700,208598084,632,628,632,628,47
20240403,132600,208568564,632,632,632,628,210
20240403,132500,208435848,633,630,633,630,3123
20240403,132400,206464149,628,628,628,628,1
20240403,132300,206463521,630,628,630,628,164
20240403,132200,206360525,630,630,630,630,9
20240403,132100,206354855,630,628,630,628,2
20240403,132000,206353597,631,628,631,628,2
20240403,131900,206352338,633,631,633,631,929
20240403,131800,205765786,631,627,631,627,2
20240403,131700,205764528,631,631,631,631,0
20240403,131600,205764528,631,627,631,627,2
20240403,131500,205763270,631,628,631,626,20112
20240403,131400,193168049,631,628,631,628,51
20240403,131300,193136018,631,628,631,628,10
20240403,131200,193129732,631,628,631,628,2
20240403,131100,193128473,631,631,631,631,0
20240403,131000,193128473,631,631,631,628,170
20240403,130900,193021537,629,628,630,628,8540
20240403,130800,187641834,628,628,628,628,0
20240403,130700,187641834,628,628,628,628,1
20240403,130600,187641206,629,628,629,628,28
20240403,130500,187623595,629,629,629,629,0
20240403,130400,187623595,629,627,629,627,2
20240403,130300,187622339,629,626,629,626,170
20240403,130200,187515916,629,626,629,626,2
20240403,130100,187514661,629,626,629,626,47
20240403,130000,187485236,629,626,629,626,6
20240403,125900,187481477,629,626,629,626,3
20240403,125800,187479593,629,626,629,626,2
20240403,125700,187478338,629,629,629,629,0
20240403,125600,187478338,629,626,629,626,2
20240403,125500,187477083,629,626,629,626,226
20240403,125400,187335601,626,626,626,626,0
20240403,125300,187335601,626,626,626,626,1
20240403,125200,187334975,626,628,628,626,1384
20240403,125100,186465825,626,626,626,626,82
20240403,125000,186414493,626,628,628,626,250
20240403,124900,186257694,628,628,628,628,1
20240403,124800,186257066,628,629,629,627,1145
20240403,124700,185538050,627,627,627,626,1142
20240403,124600,184822302,629,628,629,627,114
20240403,124500,184750714,627,628,628,627,693
20240403,124400,184315511,628,629,629,628,779
20240403,124300,183826298,628,628,628,628,2532
20240403,124200,182236202,630,628,630,628,101
20240403,124100,182172574,630,631,631,629,814
20240403,124000,181660543,631,629,631,629,178
20240403,123900,181548577,628,631,631,628,3
20240403,123800,181546687,628,629,630,628,4877
20240403,123700,178474956,628,628,628,628,0
20240403,123600,178474956,628,628,628,628,1
20240403,123500,178474328,628,628,628,628,269
20240403,123400,178305396,628,628,628,628,0
20240403,123300,178305396,628,628,628,628,1
20240403,123200,178304768,628,628,628,628,5
20240403,123100,178301628,628,628,628,628,1
20240403,123000,178301000,628,628,628,628,167
20240403,122900,178196124,628,628,628,628,0
20240403,122800,178196124,628,629,629,628,2
20240403,122700,178194867,628,628,628,628,1
20240403,122600,178194239,629,629,629,629,0
20240403,122500,178194239,629,628,629,628,2
20240403,122400,178192982,628,628,628,628,1
20240403,122300,178192354,628,628,628,628,175
20240403,122200,178082454,628,629,629,628,196
20240403,122100,177959216,629,629,629,628,10
20240403,122000,177952927,629,629,629,629,20
20240403,121900,177940347,629,628,629,628,822
20240403,121800,177424129,628,627,628,626,6
20240403,121700,177420370,626,628,628,626,2
20240403,121600,177419116,626,626,626,626,1
20240403,121500,177418490,628,626,628,626,226
20240403,121400,177277008,626,626,626,626,260
20240403,121300,177114248,625,626,626,625,207
20240403,121200,176984673,626,626,626,626,4
20240403,121100,176982169,626,625,626,625,2
20240403,121000,176980918,625,625,625,625,162
20240403,120900,176879668,625,625,625,625,89
20240403,120800,176824043,625,625,625,625,1
20240403,120700,176823418,625,625,625,625,1152
20240403,120600,176103418,625,625,625,625,0
20240403,120500,176103418,625,625,625,625,1
20240403,120400,176102793,625,625,625,625,6
20240403,120300,176099043,625,625,625,625,0
20240403,120200,176099043,625,625,625,625,1
20240403,120100,176098418,625,625,625,625,0
20240403,120000,176098418,625,626,626,625,162
20240403,115900,175997007,626,628,628,626,101
20240403,115800,175933581,626,626,626,626,0
20240403,115700,175933581,626,626,626,626,2070
20240403,115600,174637761,627,627,627,627,470
20240403,115500,174343071,627,627,627,627,223
20240403,115400,174203250,627,626,627,626,4
20240403,115300,174200743,626,626,626,626,161
20240403,115200,174099957,627,627,627,627,0
20240403,115100,174099957,627,625,627,625,7
20240403,115000,174095570,627,625,627,625,7
20240403,114900,174091193,628,628,628,628,1000
20240403,114800,173463193,628,626,628,625,1448
20240403,114700,172556885,628,628,628,628,0
20240403,114600,172556885,628,628,628,626,6
20240403,114500,172553119,628,626,628,626,2
20240403,114400,172551865,628,628,628,628,2
20240403,114300,172550609,628,626,628,626,219
20240403,114200,172413511,628,626,628,626,2
20240403,114100,172412257,628,628,628,628,0
20240403,114000,172412257,628,626,628,626,255
20240403,113900,172252625,628,628,628,626,3
20240403,113800,172250743,628,626,628,626,2
20240403,113700,172249489,628,626,628,626,2
20240403,113600,172248235,628,626,628,626,8
20240403,113500,172243223,628,625,628,625,6918
20240403,113400,167906082,627,625,627,625,2
20240403,113300,167904830,627,625,627,625,308
20240403,113200,167712048,627,627,627,627,2524
20240403,113100,166129500,627,626,627,626,2
20240403,113000,166128247,627,625,627,625,46
20240403,112900,166099495,627,625,627,625,2
20240403,112800,166098243,627,625,627,625,2
20240403,112700,166096991,627,627,627,627,50
20240403,112600,166065641,627,625,627,625,2
20240403,112500,166064389,627,625,627,625,2
20240403,112400,166063137,627,627,627,627,0
20240403,112300,166063137,627,627,627,625,12
20240403,112200,166055633,625,625,625,625,6
20240403,112100,166051883,627,625,627,625,331
20240403,112000,165845006,625,625,625,625,1
20240403,111900,165844381,627,625,627,625,128
20240403,111800,165764253,627,627,627,627,1
20240403,111700,165763626,627,625,627,624,2478
20240403,111600,164216966,624,624,624,624,0
20240403,111500,164216966,624,625,625,624,11591
20240403,111400,156972592,625,627,627,625,11
20240403,111300,156965699,625,625,625,625,0
20240403,111200,156965699,625,625,625,625,1
20240403,111100,156965074,624,625,625,624,2779
20240403,111000,155228200,625,625,625,625,672
20240403,110900,154808200,625,625,625,625,1
20240403,110800,154807575,624,624,624,624,6
20240403,110700,154803831,624,624,624,624,42
20240403,110600,154777623,624,624,624,624,1
20240403,110500,154776999,624,624,624,624,1
20240403,110400,154776375,624,624,624,624,45
20240403,110300,154748295,624,624,624,624,1
20240403,110200,154747671,624,624,624,624,0
20240403,110100,154747671,624,624,624,624,2
20240403,110000,154746423,624,624,624,624,146
20240403,105900,154655319,624,624,624,624,0
20240403,105800,154655319,624,624,624,624,1
20240403,105700,154654695,627,624,627,624,4
20240403,105600,154652190,625,625,625,625,1138
20240403,105500,153940940,624,625,625,624,86
20240403,105400,153887191,625,625,625,625,6
20240403,105300,153883441,625,625,625,625,0
20240403,105200,153883441,625,624,625,624,22
20240403,105100,153869712,624,624,624,624,46
20240403,105000,153841008,627,624,627,624,165
20240403,104900,153738009,624,624,624,624,801
20240403,104800,153238185,624,624,624,624,1
20240403,104700,153237561,624,627,627,624,4000
20240403,104600,150737747,627,627,627,627,827
20240403,104500,150219218,627,626,627,626,1620
20240403,104400,149203588,625,626,626,625,1313
20240403,104300,148381801,625,625,625,625,2
20240403,104200,148380551,626,626,626,626,20
20240403,104100,148368031,625,625,625,625,171
20240403,104000,148261156,625,625,625,625,6
20240403,103900,148257406,626,626,626,626,5
20240403,103800,148254276,625,626,626,625,50
20240403,103700,148223022,625,626,626,625,4
20240403,103600,148220519,625,625,625,625,1328
20240403,103500,147390519,625,625,625,625,1754
20240403,103400,146294269,624,626,626,624,14
20240403,103300,146285507,626,624,626,624,16
20240403,103200,146275521,626,626,626,624,3
20240403,103100,146273645,626,624,626,624,2
20240403,103000,146272395,624,624,624,624,515
20240403,102900,145951035,624,624,624,624,1
20240403,102800,145950411,625,625,625,625,0
20240403,102700,145950411,625,626,626,625,12
20240403,102600,145942910,626,626,626,624,8
20240403,102500,145937913,627,625,627,625,3761
20240403,102400,143584076,623,622,623,622,449
20240403,102300,143304576,621,622,622,621,2
20240403,102200,143303333,621,621,621,621,8
20240403,102100,143298365,621,621,621,621,1
20240403,102000,143297744,622,621,622,621,175
20240403,101900,143189054,621,621,621,621,0
20240403,101800,143189054,621,621,622,621,24
20240403,101700,143174140,622,622,622,622,1
20240403,101600,143173518,621,622,622,621,1057
20240403,101500,142517071,622,623,623,622,3
20240403,101400,142515203,621,622,622,621,35
20240403,101300,142493442,622,622,622,622,1
20240403,101200,142492820,621,625,625,621,8
20240403,101100,142487843,620,620,620,620,0
20240403,101000,142487843,620,621,621,620,1650
20240403,100900,141463194,621,621,621,621,1
20240403,100800,141462573,620,621,621,620,983
20240403,100700,140852565,621,622,622,621,18
20240403,100600,140841370,622,622,622,622,1
20240403,100500,140840748,621,623,623,621,2715
20240403,100400,139153392,623,623,623,623,1
20240403,100300,139152769,622,622,622,622,1
20240403,100200,139152147,622,622,622,622,0
20240403,100100,139152147,622,622,622,622,175
20240403,100000,139043297,621,621,621,621,198
20240403,095900,138920339,627,626,627,621,28
20240403,095800,138902809,621,627,627,621,577
20240403,095700,138541066,628,626,628,626,2516
20240403,095600,136964347,621,621,621,621,155
20240403,095500,136868092,621,621,621,621,224
20240403,095400,136728988,621,626,626,621,44
20240403,095300,136701608,626,622,626,622,23
20240403,095200,136687282,622,622,622,622,1
20240403,095100,136686660,626,626,626,626,100
20240403,095000,136624060,620,623,623,620,2755
20240403,094900,134915953,620,623,623,620,6865
20240403,094800,130659637,620,621,621,620,60
20240403,094700,130622434,624,625,625,621,503
20240403,094600,130310058,628,626,628,626,8885
20240403,094500,124733130,620,621,621,620,14542
20240403,094400,115716504,620,622,622,619,4757
20240403,094300,112764690,622,622,622,622,0
20240403,094200,112764690,622,622,622,622,165
20240403,094100,112662060,622,622,622,622,1
20240403,094000,112661438,629,623,629,622,10368
20240403,093900,106153334,623,623,623,623,1
20240403,093800,106152711,623,623,623,623,1
20240403,093700,106152088,623,623,623,623,0
20240403,093600,106152088,623,623,623,623,1
20240403,093500,106151465,623,623,623,623,224
20240403,093400,106011913,621,622,622,621,18
20240403,093300,106000733,622,621,626,621,4868
20240403,093200,102968975,619,619,621,619,1884
20240403,093100,101800954,620,619,620,618,1599
20240403,093000,100811619,618,618,618,618,1572
20240403,092900,99840123,620,618,620,618,1639
20240403,092800,98824509,618,619,619,618,1678
20240403,092700,97787366,620,619,620,619,59
20240403,092600,97750787,620,620,620,620,368
20240403,092500,97522627,620,619,620,619,101
20240403,092400,97460008,622,618,622,618,886
20240403,092300,96910951,617,617,617,617,1200
20240403,092200,96170551,618,619,619,617,9097
20240403,092100,90553176,619,619,622,619,10
20240403,092000,90546962,619,620,622,619,2162
20240403,091900,89207386,619,619,619,619,1
20240403,091800,89206767,616,621,621,616,10851
20240403,091700,82515423,624,618,624,618,5862
20240403,091600,78869859,618,615,618,614,12942
20240403,091500,70902288,616,616,616,614,3427
20240403,091400,68794637,620,617,620,617,461
20240403,091300,68510080,620,619,621,617,441
20240403,091200,68237067,621,624,624,620,14681
20240403,091100,59118822,624,624,624,623,2042
20240403,091000,57844615,625,625,627,625,990
20240403,090900,57225859,625,626,628,624,2438
20240403,090800,55702094,626,630,630,626,1024
20240403,090700,55060978,630,627,630,625,396
20240403,090600,54812676,628,628,631,628,6709
20240403,090500,50587553,628,625,628,623,499
20240403,090400,50276436,630,629,630,623,5556
20240403,090300,46787386,631,630,631,629,1281
20240403,090200,45980614,631,629,631,629,541
20240403,090100,45639778,630,631,631,628,7677
20240403,090000,40807241,631,630,631,630,64773