KissMeData/083640/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195300,273892181,490,490,490,490,4860
20240318,195200,273892181,490,490,490,490,0
20240318,195100,273892181,490,490,490,490,0
20240318,195000,273892181,490,490,490,490,0
20240318,194900,273892181,490,490,490,490,0
20240318,194800,273892181,490,490,490,490,0
20240318,194700,273892181,490,490,490,490,0
20240318,194600,273892181,490,490,490,490,0
20240318,194500,273892181,490,490,490,490,0
20240318,194400,273892181,490,490,490,490,0
20240318,194300,273892181,490,490,490,490,0
20240318,194200,273892181,490,490,490,490,0
20240318,194100,273892181,490,490,490,490,0
20240318,194000,273892181,490,490,490,490,0
20240318,193900,273892181,490,490,490,490,0
20240318,193800,273892181,490,490,490,490,0
20240318,193700,273892181,490,490,490,490,0
20240318,193600,273892181,490,490,490,490,0
20240318,193500,273892181,490,490,490,490,0
20240318,193400,273892181,490,490,490,490,0
20240318,193300,273892181,490,490,490,490,0
20240318,193200,273892181,490,490,490,490,0
20240318,193100,273892181,490,490,490,490,0
20240318,193000,273892181,490,490,490,490,0
20240318,192900,273892181,490,490,490,490,0
20240318,192800,273892181,490,490,490,490,0
20240318,192700,273892181,490,490,490,490,0
20240318,192600,273892181,490,490,490,490,0
20240318,192500,273892181,490,490,490,490,0
20240318,192400,273892181,490,490,490,490,0
20240318,192300,273892181,490,490,490,490,4860
20240318,192200,273892181,490,490,490,490,0
20240318,192100,273892181,490,490,490,490,0
20240318,192000,273892181,490,490,490,490,0
20240318,191900,273892181,490,490,490,490,0
20240318,191800,273892181,490,490,490,490,0
20240318,191700,273892181,490,490,490,490,0
20240318,191600,273892181,490,490,490,490,0
20240318,191500,273892181,490,490,490,490,0
20240318,191400,273892181,490,490,490,490,0
20240318,191300,273892181,490,490,490,490,0
20240318,191200,273892181,490,490,490,490,0
20240318,191100,273892181,490,490,490,490,0
20240318,191000,273892181,490,490,490,490,0
20240318,190900,273892181,490,490,490,490,0
20240318,190800,273892181,490,490,490,490,0
20240318,190700,273892181,490,490,490,490,0
20240318,190600,273892181,490,490,490,490,0
20240318,190500,273892181,490,490,490,490,0
20240318,190400,273892181,490,490,490,490,0
20240318,190300,273892181,490,490,490,490,0
20240318,190200,273892181,490,490,490,490,0
20240318,190100,273892181,490,490,490,490,0
20240318,190000,273892181,490,490,490,490,0
20240318,185900,273892181,490,490,490,490,0
20240318,185800,273892181,490,490,490,490,0
20240318,185700,273892181,490,490,490,490,0
20240318,185600,273892181,490,490,490,490,0
20240318,185500,273892181,490,490,490,490,0
20240318,185400,273892181,490,490,490,490,0
20240318,185300,273892181,490,490,490,490,4860
20240318,185200,273892181,490,490,490,490,0
20240318,185100,273892181,490,490,490,490,0
20240318,185000,273892181,490,490,490,490,0
20240318,184900,273892181,490,490,490,490,0
20240318,184800,273892181,490,490,490,490,0
20240318,184700,273892181,490,490,490,490,0
20240318,184600,273892181,490,490,490,490,0
20240318,184500,273892181,490,490,490,490,0
20240318,184400,273892181,490,490,490,490,0
20240318,184300,273892181,490,490,490,490,0
20240318,184200,273892181,490,490,490,490,0
20240318,184100,273892181,490,490,490,490,0
20240318,184000,273892181,490,490,490,490,0
20240318,183900,273892181,490,490,490,490,0
20240318,183800,273892181,490,490,490,490,0
20240318,183700,273892181,490,490,490,490,0
20240318,183600,273892181,490,490,490,490,0
20240318,183500,273892181,490,490,490,490,0
20240318,183400,273892181,490,490,490,490,0
20240318,183300,273892181,490,490,490,490,0
20240318,183200,273892181,490,490,490,490,0
20240318,183100,273892181,490,490,490,490,0
20240318,183000,273892181,490,490,490,490,0
20240318,182900,273892181,490,490,490,490,0
20240318,182800,273892181,490,490,490,490,0
20240318,182700,273892181,490,490,490,490,0
20240318,182600,273892181,490,490,490,490,0
20240318,182500,273892181,490,490,490,490,0
20240318,182400,273892181,490,490,490,490,0
20240318,182300,273892181,490,490,490,490,4860
20240318,182200,273892181,490,490,490,490,0
20240318,182100,273892181,490,490,490,490,0
20240318,182000,273892181,490,490,490,490,0
20240318,181900,273892181,490,490,490,490,0
20240318,181800,273892181,490,490,490,490,0
20240318,181700,273892181,490,490,490,490,0
20240318,181600,273892181,490,490,490,490,0
20240318,181500,273892181,490,490,490,490,0
20240318,181400,273892181,490,490,490,490,0
20240318,181300,273892181,490,490,490,490,0
20240318,181200,273892181,490,490,490,490,0
20240318,181100,273892181,490,490,490,490,0
20240318,181000,273892181,490,490,490,490,0
20240318,180900,273892181,490,490,490,490,0
20240318,180800,273892181,490,490,490,490,0
20240318,180700,273892181,490,490,490,490,0
20240318,180600,273892181,490,490,490,490,0
20240318,180500,273892181,490,490,490,490,0
20240318,180400,273892181,490,490,490,490,0
20240318,180300,273892181,490,490,490,490,0
20240318,180200,273892181,490,490,490,490,0
20240318,180100,273892181,490,490,490,490,0
20240318,180000,273892181,490,490,490,490,0
20240318,175900,273892181,490,490,490,490,0
20240318,175800,273892181,490,490,490,490,0
20240318,175700,273892181,490,490,490,490,0
20240318,175600,273892181,490,490,490,490,0
20240318,175500,273892181,490,490,490,490,0
20240318,175400,273892181,490,490,490,490,0
20240318,175300,273892181,490,490,490,490,4860
20240318,175200,273892181,490,490,490,490,0
20240318,175100,273892181,490,490,490,490,0
20240318,175000,273892181,490,490,490,490,0
20240318,174900,273892181,490,490,490,490,0
20240318,174800,273892181,490,490,490,490,0
20240318,174700,273892181,490,490,490,490,0
20240318,174600,273892181,490,490,490,490,0
20240318,174500,273892181,490,490,490,490,0
20240318,174400,273892181,490,490,490,490,0
20240318,174300,273892181,490,490,490,490,0
20240318,174200,273892181,490,490,490,490,0
20240318,174100,273892181,490,490,490,490,0
20240318,174000,273892181,490,490,490,490,0
20240318,173900,273892181,490,490,490,490,0
20240318,173800,273892181,490,490,490,490,0
20240318,173700,273892181,490,490,490,490,0
20240318,173600,273892181,490,490,490,490,0
20240318,173500,273892181,490,490,490,490,0
20240318,173400,273892181,490,490,490,490,0
20240318,173300,273892181,490,490,490,490,0
20240318,173200,273892181,490,490,490,490,0
20240318,173100,273892181,490,490,490,490,0
20240318,173000,273892181,490,490,490,490,0
20240318,172900,273892181,490,490,490,490,0
20240318,172800,273892181,490,490,490,490,0
20240318,172700,273892181,490,490,490,490,0
20240318,172600,273892181,490,490,490,490,0
20240318,172500,273892181,490,490,490,490,0
20240318,172400,273892181,490,490,490,490,0
20240318,172300,273892181,490,490,490,490,4860
20240318,172200,273892181,490,490,490,490,0
20240318,172100,273892181,490,490,490,490,0
20240318,172000,273892181,490,490,490,490,0
20240318,171900,273892181,490,490,490,490,0
20240318,171800,273892181,490,490,490,490,0
20240318,171700,273892181,490,490,490,490,0
20240318,171600,273892181,490,490,490,490,0
20240318,171500,273892181,490,490,490,490,0
20240318,171400,273892181,490,490,490,490,0
20240318,171300,273892181,490,490,490,490,0
20240318,171200,273892181,490,490,490,490,0
20240318,171100,273892181,490,490,490,490,0
20240318,171000,273892181,490,490,490,490,0
20240318,170900,273892181,490,490,490,490,0
20240318,170800,273892181,490,490,490,490,0
20240318,170700,273892181,490,490,490,490,0
20240318,170600,273892181,490,490,490,490,0
20240318,170500,273892181,490,490,490,490,0
20240318,170400,273892181,490,490,490,490,0
20240318,170300,273892181,490,490,490,490,0
20240318,170200,273892181,490,490,490,490,0
20240318,170100,273892181,490,490,490,490,0
20240318,170000,273892181,490,490,490,490,0
20240318,165900,273892181,490,490,490,490,0
20240318,165800,273892181,490,490,490,490,0
20240318,165700,273892181,490,490,490,490,0
20240318,165600,273892181,490,490,490,490,0
20240318,165500,273892181,490,490,490,490,0
20240318,165400,273892181,490,490,490,490,0
20240318,165300,273892181,490,490,490,490,4860
20240318,165200,273892181,490,490,490,490,0
20240318,165100,273892181,490,490,490,490,0
20240318,165000,273892181,490,490,490,490,0
20240318,164900,273892181,490,490,490,490,0
20240318,164800,273892181,490,490,490,490,0
20240318,164700,273892181,490,490,490,490,0
20240318,164600,273892181,490,490,490,490,0
20240318,164500,273892181,490,490,490,490,0
20240318,164400,273892181,490,490,490,490,0
20240318,164300,273892181,490,490,490,490,0
20240318,164200,273892181,490,490,490,490,0
20240318,164100,273892181,490,490,490,490,0
20240318,164000,273892181,490,490,490,490,0
20240318,163900,273892181,490,490,490,490,0
20240318,163800,273892181,490,490,490,490,0
20240318,163700,273892181,490,490,490,490,0
20240318,163600,273892181,490,490,490,490,0
20240318,163500,273892181,490,490,490,490,0
20240318,163400,273892181,490,490,490,490,0
20240318,163300,273892181,490,490,490,490,0
20240318,163200,273892181,490,490,490,490,0
20240318,163100,273892181,490,490,490,490,0
20240318,163000,273892181,490,490,490,490,0
20240318,162900,273892181,490,490,490,490,0
20240318,162800,273892181,490,490,490,490,0
20240318,162700,273892181,490,490,490,490,0
20240318,162600,273892181,490,490,490,490,0
20240318,162500,273892181,490,490,490,490,0
20240318,162400,273892181,490,490,490,490,0
20240318,162300,273892181,490,490,490,490,4860
20240318,162200,273892181,490,490,490,490,0
20240318,162100,273892181,490,490,490,490,0
20240318,162000,273892181,490,490,490,490,0
20240318,161900,273892181,490,490,490,490,0
20240318,161800,273892181,490,490,490,490,0
20240318,161700,273892181,490,490,490,490,0
20240318,161600,273892181,490,490,490,490,0
20240318,161500,273892181,490,490,490,490,0
20240318,161400,273892181,490,490,490,490,0
20240318,161300,273892181,490,490,490,490,0
20240318,161200,273892181,490,490,490,490,0
20240318,161100,273892181,490,490,490,490,0
20240318,161000,273892181,490,490,490,490,0
20240318,160900,273892181,490,490,490,490,0
20240318,160800,273892181,490,490,490,490,0
20240318,160700,273892181,490,490,490,490,0
20240318,160600,273892181,490,490,490,490,0
20240318,160500,273892181,490,490,490,490,0
20240318,160400,273892181,490,490,490,490,0
20240318,160300,273892181,490,490,490,490,0
20240318,160200,273892181,490,490,490,490,0
20240318,160100,273892181,490,490,490,490,0
20240318,160000,273892181,490,490,490,490,0
20240318,155900,273892181,490,490,490,490,0
20240318,155800,273892181,490,490,490,490,0
20240318,155700,273892181,490,490,490,490,0
20240318,155600,273892181,490,490,490,490,0
20240318,155500,273892181,490,490,490,490,0
20240318,155400,273892181,490,490,490,490,0
20240318,155300,273892181,490,490,490,490,4860
20240318,155200,273892181,490,490,490,490,0
20240318,155100,273892181,490,490,490,490,0
20240318,155000,273892181,490,490,490,490,0
20240318,154900,273892181,490,490,490,490,0
20240318,154800,273892181,490,490,490,490,0
20240318,154700,273892181,490,490,490,490,0
20240318,154600,273892181,490,490,490,490,0
20240318,154500,273892181,490,490,490,490,0
20240318,154400,273892181,490,490,490,490,0
20240318,154300,273892181,490,490,490,490,0
20240318,154200,273892181,490,490,490,490,0
20240318,154100,273892181,490,490,490,490,0
20240318,154000,273892181,490,490,490,490,0
20240318,153900,273892181,490,490,490,490,0
20240318,153800,273892181,490,490,490,490,0
20240318,153700,273892181,490,490,490,490,0
20240318,153600,273892181,490,490,490,490,0
20240318,153500,273892181,490,490,490,490,0
20240318,153400,273892181,490,490,490,490,0
20240318,153300,273892181,490,490,490,490,0
20240318,153200,273892181,490,490,490,490,0
20240318,153100,273892181,490,490,490,490,0
20240318,153000,273892181,490,490,490,490,4860
20240318,152900,271510781,493,493,493,493,0
20240318,152800,271510781,493,493,493,493,0
20240318,152700,271510781,493,493,493,493,0
20240318,152600,271510781,493,493,493,493,0
20240318,152500,271510781,493,493,493,493,0
20240318,152400,271510781,493,493,493,493,0
20240318,152300,271510781,493,493,493,493,0
20240318,152200,271510781,493,493,493,493,0
20240318,152100,271510781,493,493,493,493,0
20240318,152000,271510781,493,493,493,493,0
20240318,151900,271510781,493,490,493,490,11
20240318,151800,271505373,492,492,492,492,1
20240318,151700,271504881,489,489,489,489,0
20240318,151600,271504881,489,489,489,489,0
20240318,151500,271504881,489,489,489,489,0
20240318,151400,271504881,489,489,489,489,0
20240318,151300,271504881,489,490,490,489,809
20240318,151200,271108902,490,490,490,490,908
20240318,151100,270663982,490,493,493,490,9417
20240318,151000,266049165,493,491,493,491,1033
20240318,150900,265541896,491,491,493,491,1013
20240318,150800,265044511,491,491,491,491,0
20240318,150700,265044511,491,491,493,491,1235
20240318,150600,264437658,491,491,491,491,1
20240318,150500,264437167,494,494,494,494,0
20240318,150400,264437167,494,494,494,494,1
20240318,150300,264436673,492,492,492,492,100
20240318,150200,264387473,494,493,494,493,201
20240318,150100,264288379,495,495,495,495,100
20240318,150000,264238879,495,494,495,494,273
20240318,145900,264103793,494,494,494,494,1
20240318,145800,264103299,495,493,496,493,7907
20240318,145700,260194862,493,491,493,491,7255
20240318,145600,256626401,492,491,492,491,58
20240318,145500,256597918,492,491,492,491,109
20240318,145400,256544335,491,491,491,491,1000
20240318,145300,256053335,491,491,491,491,161
20240318,145200,255974284,490,490,490,490,74
20240318,145100,255938024,488,490,490,488,4137
20240318,145000,253918849,490,490,490,490,0
20240318,144900,253918849,490,490,490,490,2
20240318,144800,253917869,486,490,490,486,4531
20240318,144700,251711050,490,490,490,490,2
20240318,144600,251710070,490,490,490,490,0
20240318,144500,251710070,490,490,490,490,0
20240318,144400,251710070,490,490,490,490,130
20240318,144300,251646370,488,488,488,488,0
20240318,144200,251646370,488,488,488,488,0
20240318,144100,251646370,488,488,488,488,0
20240318,144000,251646370,488,488,488,488,0
20240318,143900,251646370,488,488,488,488,0
20240318,143800,251646370,488,488,488,488,0
20240318,143700,251646370,488,488,488,488,0
20240318,143600,251646370,488,488,488,488,0
20240318,143500,251646370,488,488,488,488,382
20240318,143400,251459954,491,491,491,491,1
20240318,143300,251459463,488,489,489,488,47
20240318,143200,251436525,491,491,491,491,1000
20240318,143100,250945525,487,487,487,487,263
20240318,143000,250817444,487,487,488,487,5420
20240318,142900,248177640,491,491,491,491,0
20240318,142800,248177640,491,491,491,491,0
20240318,142700,248177640,491,491,491,491,1
20240318,142600,248177149,487,487,487,487,0
20240318,142500,248177149,487,487,487,487,12
20240318,142400,248171305,491,491,491,491,1
20240318,142300,248170814,488,488,488,488,828
20240318,142200,247766750,488,488,488,488,828
20240318,142100,247362686,488,490,491,488,7902
20240318,142000,243501986,490,490,490,490,868
20240318,141900,243076666,491,490,491,490,485
20240318,141800,242839015,490,490,490,490,1
20240318,141700,242838525,492,491,492,491,50
20240318,141600,242813974,491,490,491,490,158
20240318,141500,242736403,491,490,491,490,284
20240318,141400,242597242,491,491,491,491,1
20240318,141300,242596751,492,492,492,492,0
20240318,141200,242596751,492,491,492,491,611
20240318,141100,242296748,492,492,492,492,0
20240318,141000,242296748,492,492,492,492,0
20240318,140900,242296748,492,492,492,492,0
20240318,140800,242296748,492,492,492,492,1
20240318,140700,242296256,493,493,493,493,1243
20240318,140600,241683457,493,492,493,492,1000
20240318,140500,241191084,492,491,492,491,1392
20240318,140400,240506611,491,491,491,491,5040
20240318,140300,238031971,491,490,491,490,13
20240318,140200,238025600,490,490,490,490,236
20240318,140100,237909960,490,490,490,490,89
20240318,140000,237866350,490,490,490,490,6169
20240318,135900,234843540,490,490,490,490,0
20240318,135800,234843540,490,489,490,489,19
20240318,135700,234834248,489,489,489,489,1
20240318,135600,234833759,490,489,490,489,7
20240318,135500,234830332,490,489,490,489,488
20240318,135400,234591504,491,491,491,491,0
20240318,135300,234591504,491,491,491,491,0
20240318,135200,234591504,491,491,491,491,0
20240318,135100,234591504,491,491,491,491,0
20240318,135000,234591504,491,491,491,491,0
20240318,134900,234591504,491,491,491,491,1
20240318,134800,234591013,489,489,489,489,18
20240318,134700,234582211,491,491,491,491,0
20240318,134600,234582211,491,491,491,491,0
20240318,134500,234582211,491,491,491,491,0
20240318,134400,234582211,491,491,491,491,1
20240318,134300,234581720,489,489,489,489,309
20240318,134200,234430619,489,489,489,489,0
20240318,134100,234430619,489,489,489,489,0
20240318,134000,234430619,489,489,489,489,0
20240318,133900,234430619,489,489,489,489,91
20240318,133800,234386120,489,489,489,489,40
20240318,133700,234366560,489,489,489,489,1
20240318,133600,234366071,489,489,489,489,0
20240318,133500,234366071,489,489,489,489,241
20240318,133400,234248222,491,491,491,491,10
20240318,133300,234243312,492,492,492,492,0
20240318,133200,234243312,492,492,492,492,0
20240318,133100,234243312,492,492,492,492,0
20240318,133000,234243312,492,492,492,492,0
20240318,132900,234243312,492,491,492,491,2
20240318,132800,234242329,492,492,492,492,0
20240318,132700,234242329,492,492,492,492,0
20240318,132600,234242329,492,491,492,491,38
20240318,132500,234223667,491,491,491,491,1
20240318,132400,234223176,491,491,492,491,315
20240318,132300,234068510,491,491,491,491,1722
20240318,132200,233223008,491,491,491,491,0
20240318,132100,233223008,491,491,491,491,1
20240318,132000,233222517,489,489,489,489,115
20240318,131900,233166282,491,491,491,491,0
20240318,131800,233166282,491,491,491,491,0
20240318,131700,233166282,491,491,491,491,1
20240318,131600,233165791,490,488,491,488,981
20240318,131500,232685860,488,488,492,488,683
20240318,131400,232352552,492,489,492,489,8500
20240318,131300,228187238,489,488,489,488,2
20240318,131200,228186261,488,488,488,488,2
20240318,131100,228185285,489,488,489,488,21
20240318,131000,228175036,489,489,489,489,10
20240318,130900,228170146,489,489,489,489,1
20240318,130800,228169657,487,489,489,487,11
20240318,130700,228164298,489,489,489,489,0
20240318,130600,228164298,489,489,489,489,0
20240318,130500,228164298,489,489,489,489,0
20240318,130400,228164298,489,489,489,489,0
20240318,130300,228164298,489,489,489,489,0
20240318,130200,228164298,489,489,489,489,0
20240318,130100,228164298,489,489,489,489,0
20240318,130000,228164298,489,489,489,489,0
20240318,125900,228164298,489,489,489,489,0
20240318,125800,228164298,489,489,489,489,0
20240318,125700,228164298,489,489,489,489,0
20240318,125600,228164298,489,489,489,489,475
20240318,125500,227932023,489,486,489,486,283
20240318,125400,227794482,489,489,489,489,0
20240318,125300,227794482,489,489,489,486,4002
20240318,125200,225849504,486,486,486,486,1
20240318,125100,225849018,489,489,489,489,0
20240318,125000,225849018,489,489,489,489,0
20240318,124900,225849018,489,489,489,486,7780
20240318,124800,222067206,487,487,487,487,0
20240318,124700,222067206,487,487,487,487,0
20240318,124600,222067206,487,487,487,487,0
20240318,124500,222067206,487,487,487,487,71
20240318,124400,222032629,486,487,487,486,3999
20240318,124300,220085442,487,489,489,487,85
20240318,124200,220044045,487,488,488,487,1000
20240318,124100,219556046,489,489,489,489,0
20240318,124000,219556046,489,489,489,489,0
20240318,123900,219556046,489,489,489,489,0
20240318,123800,219556046,489,489,489,487,540
20240318,123700,219291992,489,489,489,489,0
20240318,123600,219291992,489,489,489,489,1
20240318,123500,219291503,487,487,487,487,282
20240318,123400,219154169,487,487,489,487,9664
20240318,123300,214447467,487,488,488,486,12897
20240318,123200,208166675,488,488,488,488,2
20240318,123100,208165699,489,489,489,489,0
20240318,123000,208165699,489,489,489,489,0
20240318,122900,208165699,489,489,489,489,1
20240318,122800,208165210,488,488,488,488,80
20240318,122700,208126170,489,488,489,488,2
20240318,122600,208125193,489,489,489,489,1
20240318,122500,208124704,486,486,486,486,1209
20240318,122400,207537130,490,487,490,486,1001
20240318,122300,207050639,487,488,488,487,3000
20240318,122200,205588639,490,490,490,490,3
20240318,122100,205587169,490,487,490,486,5510
20240318,122000,202904269,490,490,490,490,1
20240318,121900,202903779,487,487,487,487,491
20240318,121800,202664662,487,490,490,487,10001
20240318,121700,197794172,487,487,487,487,5000
20240318,121600,195359172,491,491,491,491,1
20240318,121500,195358681,487,487,487,487,5471
20240318,121400,192694304,492,492,492,492,2
20240318,121300,192693320,492,487,492,487,5002
20240318,121200,190257336,487,492,492,487,10003
20240318,121100,185380870,488,492,492,488,642
20240318,121000,185067570,487,489,489,487,12623
20240318,120900,178914240,489,493,493,489,9903
20240318,120800,174049361,493,493,493,493,0
20240318,120700,174049361,493,489,493,489,624
20240318,120600,173743599,493,491,493,488,7864
20240318,120500,169892250,491,491,491,491,1
20240318,120400,169891759,495,495,495,495,1
20240318,120300,169891264,492,492,492,492,1960
20240318,120200,168926944,492,492,492,492,4334
20240318,120100,166794616,495,493,495,493,1002
20240318,120000,166300628,492,492,492,492,1
20240318,115900,166300136,493,496,496,493,881
20240318,115800,165865769,493,496,496,493,1545
20240318,115700,165104021,492,496,497,492,209
20240318,115600,165000363,492,492,492,492,3400
20240318,115500,163327563,496,493,496,492,5245
20240318,115400,160745384,493,493,496,492,8871
20240318,115300,156371976,497,498,498,493,5010
20240318,115200,153897002,494,498,498,494,709
20240318,115100,153545616,494,499,499,494,10276
20240318,115000,148468919,501,501,501,501,88
20240318,114900,148424831,501,497,501,493,5013
20240318,114800,145940436,497,502,502,497,13066
20240318,114700,139444018,499,503,503,499,2473
20240318,114600,138207443,500,501,504,492,21788
20240318,114500,127380375,501,512,512,500,21170
20240318,114400,116671437,512,509,514,507,40792
20240318,114300,95851769,509,497,510,497,41441
20240318,114200,74918591,497,487,497,487,102133
20240318,114100,24760320,486,487,487,486,600
20240318,114000,24468686,487,487,487,487,1
20240318,113900,24468199,487,487,487,487,0
20240318,113800,24468199,487,487,487,487,0
20240318,113700,24468199,487,487,487,487,544
20240318,113600,24203271,487,487,487,487,0
20240318,113500,24203271,487,487,487,487,283
20240318,113400,24065450,488,488,488,488,0
20240318,113300,24065450,488,488,488,488,0
20240318,113200,24065450,488,488,488,488,0
20240318,113100,24065450,488,488,488,488,1
20240318,113000,24064962,487,487,487,487,2188
20240318,112900,22999406,487,487,487,487,5
20240318,112800,22996971,487,487,487,487,20
20240318,112700,22987231,486,486,486,486,0
20240318,112600,22987231,486,486,486,486,0
20240318,112500,22987231,486,486,486,486,0
20240318,112400,22987231,486,486,486,486,2
20240318,112300,22986259,486,486,486,486,0
20240318,112200,22986259,486,486,486,486,0
20240318,112100,22986259,486,486,486,486,0
20240318,112000,22986259,486,486,486,486,573
20240318,111900,22707781,486,486,486,486,0
20240318,111800,22707781,486,486,486,486,0
20240318,111700,22707781,486,486,486,486,1
20240318,111600,22707295,486,486,486,486,0
20240318,111500,22707295,486,486,486,486,210
20240318,111400,22605235,487,487,487,487,0
20240318,111300,22605235,487,487,487,487,0
20240318,111200,22605235,487,487,487,487,2273
20240318,111100,21498284,486,486,486,486,0
20240318,111000,21498284,486,486,486,486,0
20240318,110900,21498284,486,486,486,486,110
20240318,110800,21444824,487,487,487,487,1
20240318,110700,21444337,487,487,487,487,2
20240318,110600,21443363,487,487,487,487,0
20240318,110500,21443363,487,487,487,487,0
20240318,110400,21443363,487,487,487,487,3
20240318,110300,21441902,486,486,486,486,0
20240318,110200,21441902,486,486,486,486,10
20240318,110100,21437042,486,486,486,486,0
20240318,110000,21437042,486,486,486,486,13
20240318,105900,21430724,486,486,486,486,180
20240318,105800,21343244,487,487,487,487,0
20240318,105700,21343244,487,487,487,487,0
20240318,105600,21343244,487,487,487,487,0
20240318,105500,21343244,487,484,487,484,317
20240318,105400,21189714,487,487,487,487,0
20240318,105300,21189714,487,487,487,487,13
20240318,105200,21183383,487,487,487,487,0
20240318,105100,21183383,487,487,487,487,0
20240318,105000,21183383,487,487,487,487,1
20240318,104900,21182896,487,487,487,487,0
20240318,104800,21182896,487,487,487,487,53
20240318,104700,21157085,487,486,487,486,5
20240318,104600,21154652,484,484,484,484,0
20240318,104500,21154652,484,484,484,484,0
20240318,104400,21154652,484,485,485,484,5
20240318,104300,21152229,487,487,487,487,0
20240318,104200,21152229,487,487,487,487,0
20240318,104100,21152229,487,487,487,487,7
20240318,104000,21148820,487,487,487,487,0
20240318,103900,21148820,487,487,487,487,0
20240318,103800,21148820,487,487,487,487,2
20240318,103700,21147846,485,485,485,485,0
20240318,103600,21147846,485,485,485,485,10
20240318,103500,21142996,485,485,485,485,501
20240318,103400,20900011,486,486,486,486,3
20240318,103300,20898553,487,487,487,487,0
20240318,103200,20898553,487,487,487,487,0
20240318,103100,20898553,487,487,487,487,0
20240318,103000,20898553,487,487,487,487,3
20240318,102900,20897092,486,486,486,486,100
20240318,102800,20848492,487,486,487,486,2000
20240318,102700,19876389,485,485,485,485,508
20240318,102600,19630009,486,486,486,486,0
20240318,102500,19630009,486,486,486,486,0
20240318,102400,19630009,486,486,486,486,0
20240318,102300,19630009,486,486,486,486,0
20240318,102200,19630009,486,486,486,486,0
20240318,102100,19630009,486,486,486,486,0
20240318,102000,19630009,486,485,486,485,4000
20240318,101900,17686997,485,485,485,485,0
20240318,101800,17686997,485,485,485,485,0
20240318,101700,17686997,485,485,485,485,0
20240318,101600,17686997,485,485,485,485,0
20240318,101500,17686997,485,483,485,483,285
20240318,101400,17549339,483,483,483,483,2
20240318,101300,17548373,483,483,483,483,0
20240318,101200,17548373,483,483,483,483,0
20240318,101100,17548373,483,484,484,483,8700
20240318,101000,13344160,485,485,485,485,1050
20240318,100900,12834910,485,485,485,485,0
20240318,100800,12834910,485,485,485,485,299
20240318,100700,12689895,485,485,485,485,250
20240318,100600,12568645,485,485,485,485,0
20240318,100500,12568645,485,485,485,485,14
20240318,100400,12561855,485,485,485,485,1
20240318,100300,12561370,485,485,485,485,11
20240318,100200,12556035,484,484,484,484,93
20240318,100100,12511023,484,484,484,483,427
20240318,100000,12304768,484,484,484,484,0
20240318,095900,12304768,484,484,484,484,1
20240318,095800,12304284,484,484,484,484,43
20240318,095700,12283472,485,485,485,485,0
20240318,095600,12283472,485,485,485,485,1
20240318,095500,12282987,484,484,484,484,283
20240318,095400,12146015,485,485,485,485,0
20240318,095300,12146015,485,485,485,485,0
20240318,095200,12146015,485,485,485,485,1
20240318,095100,12145530,483,483,483,483,0
20240318,095000,12145530,483,485,485,483,17
20240318,094900,12137308,485,485,485,485,0
20240318,094800,12137308,485,485,485,485,0
20240318,094700,12137308,485,485,485,485,0
20240318,094600,12137308,485,485,485,485,363
20240318,094500,11961253,485,485,485,485,0
20240318,094400,11961253,485,485,485,485,2851
20240318,094300,10578518,485,485,485,485,0
20240318,094200,10578518,485,485,485,485,641
20240318,094100,10267633,485,485,485,485,1182
20240318,094000,9694363,483,483,483,483,0
20240318,093900,9694363,483,483,483,483,0
20240318,093800,9694363,483,483,483,483,0
20240318,093700,9694363,483,483,483,483,1790
20240318,093600,8829793,483,483,483,483,1
20240318,093500,8829310,485,483,485,483,287
20240318,093400,8690681,485,485,485,485,7
20240318,093300,8687286,485,483,485,483,1351
20240318,093200,8034651,483,483,483,483,500
20240318,093100,7793151,485,485,485,485,0
20240318,093000,7793151,485,485,485,485,0
20240318,092900,7793151,485,485,485,485,3
20240318,092800,7791696,483,483,483,483,62
20240318,092700,7761750,485,485,485,485,21
20240318,092600,7751565,485,485,485,485,0
20240318,092500,7751565,485,485,485,485,300
20240318,092400,7606065,485,483,485,482,735
20240318,092300,7251557,483,484,484,483,2074
20240318,092200,6249715,484,484,484,484,94
20240318,092100,6204219,485,485,485,485,0
20240318,092000,6204219,485,485,485,485,0
20240318,091900,6204219,485,485,485,485,0
20240318,091800,6204219,485,485,485,485,1
20240318,091700,6203734,482,482,482,482,0
20240318,091600,6203734,482,482,482,482,0
20240318,091500,6203734,482,482,482,482,283
20240318,091400,6067328,486,486,486,486,0
20240318,091300,6067328,486,486,486,486,0
20240318,091200,6067328,486,486,486,486,0
20240318,091100,6067328,486,486,486,486,1
20240318,091000,6066842,486,485,486,485,550
20240318,090900,5800042,485,485,487,485,3688
20240318,090800,4011360,485,484,485,484,51
20240318,090700,3986675,485,485,485,485,4
20240318,090600,3984735,482,482,482,482,0
20240318,090500,3984735,482,482,482,482,0
20240318,090400,3984735,482,482,482,482,1
20240318,090300,3984253,485,485,485,482,1002
20240318,090200,3501283,485,484,485,484,14
20240318,090100,3494504,482,483,483,482,5649
20240318,090000,766038,483,483,483,483,1585