KissMeData/005320/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,184400,55006263,622,622,622,622,3861
20240318,184300,55006263,622,622,622,622,0
20240318,184200,55006263,622,622,622,622,0
20240318,184100,55006263,622,622,622,622,0
20240318,184000,55006263,622,622,622,622,0
20240318,183900,55006263,622,622,622,622,0
20240318,183800,55006263,622,622,622,622,0
20240318,183700,55006263,622,622,622,622,0
20240318,183600,55006263,622,622,622,622,0
20240318,183500,55006263,622,622,622,622,0
20240318,183400,55006263,622,622,622,622,0
20240318,183300,55006263,622,622,622,622,0
20240318,183200,55006263,622,622,622,622,0
20240318,183100,55006263,622,622,622,622,0
20240318,183000,55006263,622,622,622,622,0
20240318,182900,55006263,622,622,622,622,0
20240318,182800,55006263,622,622,622,622,0
20240318,182700,55006263,622,622,622,622,0
20240318,182600,55006263,622,622,622,622,0
20240318,182500,55006263,622,622,622,622,0
20240318,182400,55006263,622,622,622,622,0
20240318,182300,55006263,622,622,622,622,0
20240318,182200,55006263,622,622,622,622,0
20240318,182100,55006263,622,622,622,622,0
20240318,182000,55006263,622,622,622,622,0
20240318,181900,55006263,622,622,622,622,0
20240318,181800,55006263,622,622,622,622,0
20240318,181700,55006263,622,622,622,622,0
20240318,181600,55006263,622,622,622,622,0
20240318,181500,55006263,622,622,622,622,0
20240318,181400,55006263,622,622,622,622,3861
20240318,181300,55006263,622,622,622,622,0
20240318,181200,55006263,622,622,622,622,0
20240318,181100,55006263,622,622,622,622,0
20240318,181000,55006263,622,622,622,622,0
20240318,180900,55006263,622,622,622,622,0
20240318,180800,55006263,622,622,622,622,0
20240318,180700,55006263,622,622,622,622,0
20240318,180600,55006263,622,622,622,622,0
20240318,180500,55006263,622,622,622,622,0
20240318,180400,55006263,622,622,622,622,0
20240318,180300,55006263,622,622,622,622,0
20240318,180200,55006263,622,622,622,622,0
20240318,180100,55006263,622,622,622,622,0
20240318,180000,55006263,622,622,622,622,0
20240318,175900,55006263,622,622,622,622,0
20240318,175800,55006263,622,622,622,622,0
20240318,175700,55006263,622,622,622,622,0
20240318,175600,55006263,622,622,622,622,0
20240318,175500,55006263,622,622,622,622,0
20240318,175400,55006263,622,622,622,622,0
20240318,175300,55006263,622,622,622,622,0
20240318,175200,55006263,622,622,622,622,0
20240318,175100,55006263,622,622,622,622,0
20240318,175000,55006263,622,622,622,622,0
20240318,174900,55006263,622,622,622,622,0
20240318,174800,55006263,622,622,622,622,0
20240318,174700,55006263,622,622,622,622,0
20240318,174600,55006263,622,622,622,622,0
20240318,174500,55006263,622,622,622,622,0
20240318,174400,55006263,622,622,622,622,3861
20240318,174300,55006263,622,622,622,622,0
20240318,174200,55006263,622,622,622,622,0
20240318,174100,55006263,622,622,622,622,0
20240318,174000,55006263,622,622,622,622,0
20240318,173900,55006263,622,622,622,622,0
20240318,173800,55006263,622,622,622,622,0
20240318,173700,55006263,622,622,622,622,0
20240318,173600,55006263,622,622,622,622,0
20240318,173500,55006263,622,622,622,622,0
20240318,173400,55006263,622,622,622,622,0
20240318,173300,55006263,622,622,622,622,0
20240318,173200,55006263,622,622,622,622,0
20240318,173100,55006263,622,622,622,622,0
20240318,173000,55006263,622,622,622,622,0
20240318,172900,55006263,622,622,622,622,0
20240318,172800,55006263,622,622,622,622,0
20240318,172700,55006263,622,622,622,622,0
20240318,172600,55006263,622,622,622,622,0
20240318,172500,55006263,622,622,622,622,0
20240318,172400,55006263,622,622,622,622,0
20240318,172300,55006263,622,622,622,622,0
20240318,172200,55006263,622,622,622,622,0
20240318,172100,55006263,622,622,622,622,0
20240318,172000,55006263,622,622,622,622,0
20240318,171900,55006263,622,622,622,622,0
20240318,171800,55006263,622,622,622,622,0
20240318,171700,55006263,622,622,622,622,0
20240318,171600,55006263,622,622,622,622,0
20240318,171500,55006263,622,622,622,622,0
20240318,171400,55006263,622,622,622,622,3861
20240318,171300,55006263,622,622,622,622,0
20240318,171200,55006263,622,622,622,622,0
20240318,171100,55006263,622,622,622,622,0
20240318,171000,55006263,622,622,622,622,0
20240318,170900,55006263,622,622,622,622,0
20240318,170800,55006263,622,622,622,622,0
20240318,170700,55006263,622,622,622,622,0
20240318,170600,55006263,622,622,622,622,0
20240318,170500,55006263,622,622,622,622,0
20240318,170400,55006263,622,622,622,622,0
20240318,170300,55006263,622,622,622,622,0
20240318,170200,55006263,622,622,622,622,0
20240318,170100,55006263,622,622,622,622,0
20240318,170000,55006263,622,622,622,622,0
20240318,165900,55006263,622,622,622,622,0
20240318,165800,55006263,622,622,622,622,0
20240318,165700,55006263,622,622,622,622,0
20240318,165600,55006263,622,622,622,622,0
20240318,165500,55006263,622,622,622,622,0
20240318,165400,55006263,622,622,622,622,0
20240318,165300,55006263,622,622,622,622,0
20240318,165200,55006263,622,622,622,622,0
20240318,165100,55006263,622,622,622,622,0
20240318,165000,55006263,622,622,622,622,0
20240318,164900,55006263,622,622,622,622,0
20240318,164800,55006263,622,622,622,622,0
20240318,164700,55006263,622,622,622,622,0
20240318,164600,55006263,622,622,622,622,0
20240318,164500,55006263,622,622,622,622,0
20240318,164400,55006263,622,622,622,622,3861
20240318,164300,55006263,622,622,622,622,0
20240318,164200,55006263,622,622,622,622,0
20240318,164100,55006263,622,622,622,622,0
20240318,164000,55006263,622,622,622,622,0
20240318,163900,55006263,622,622,622,622,0
20240318,163800,55006263,622,622,622,622,0
20240318,163700,55006263,622,622,622,622,0
20240318,163600,55006263,622,622,622,622,0
20240318,163500,55006263,622,622,622,622,0
20240318,163400,55006263,622,622,622,622,0
20240318,163300,55006263,622,622,622,622,0
20240318,163200,55006263,622,622,622,622,0
20240318,163100,55006263,622,622,622,622,0
20240318,163000,55006263,622,622,622,622,0
20240318,162900,55006263,622,622,622,622,0
20240318,162800,55006263,622,622,622,622,0
20240318,162700,55006263,622,622,622,622,0
20240318,162600,55006263,622,622,622,622,0
20240318,162500,55006263,622,622,622,622,0
20240318,162400,55006263,622,622,622,622,0
20240318,162300,55006263,622,622,622,622,0
20240318,162200,55006263,622,622,622,622,0
20240318,162100,55006263,622,622,622,622,0
20240318,162000,55006263,622,622,622,622,0
20240318,161900,55006263,622,622,622,622,0
20240318,161800,55006263,622,622,622,622,0
20240318,161700,55006263,622,622,622,622,0
20240318,161600,55006263,622,622,622,622,0
20240318,161500,55006263,622,622,622,622,0
20240318,161400,55006263,622,622,622,622,3861
20240318,161300,55006263,622,622,622,622,0
20240318,161200,55006263,622,622,622,622,0
20240318,161100,55006263,622,622,622,622,0
20240318,161000,55006263,622,622,622,622,0
20240318,160900,55006263,622,622,622,622,0
20240318,160800,55006263,622,622,622,622,0
20240318,160700,55006263,622,622,622,622,0
20240318,160600,55006263,622,622,622,622,0
20240318,160500,55006263,622,622,622,622,0
20240318,160400,55006263,622,622,622,622,0
20240318,160300,55006263,622,622,622,622,0
20240318,160200,55006263,622,622,622,622,0
20240318,160100,55006263,622,622,622,622,0
20240318,160000,55006263,622,622,622,622,0
20240318,155900,55006263,622,622,622,622,0
20240318,155800,55006263,622,622,622,622,0
20240318,155700,55006263,622,622,622,622,0
20240318,155600,55006263,622,622,622,622,0
20240318,155500,55006263,622,622,622,622,0
20240318,155400,55006263,622,622,622,622,0
20240318,155300,55006263,622,622,622,622,0
20240318,155200,55006263,622,622,622,622,0
20240318,155100,55006263,622,622,622,622,0
20240318,155000,55006263,622,622,622,622,0
20240318,154900,55006263,622,622,622,622,0
20240318,154800,55006263,622,622,622,622,0
20240318,154700,55006263,622,622,622,622,0
20240318,154600,55006263,622,622,622,622,0
20240318,154500,55006263,622,622,622,622,0
20240318,154400,55006263,622,622,622,622,3861
20240318,154300,55006263,622,622,622,622,0
20240318,154200,55006263,622,622,622,622,0
20240318,154100,55006263,622,622,622,622,0
20240318,154000,55006263,622,622,622,622,0
20240318,153900,55006263,622,622,622,622,0
20240318,153800,55006263,622,622,622,622,0
20240318,153700,55006263,622,622,622,622,0
20240318,153600,55006263,622,622,622,622,0
20240318,153500,55006263,622,622,622,622,0
20240318,153400,55006263,622,622,622,622,0
20240318,153300,55006263,622,622,622,622,0
20240318,153200,55006263,622,622,622,622,0
20240318,153100,55006263,622,622,622,622,0
20240318,153000,55006263,622,622,622,622,3861
20240318,152900,52604721,621,621,621,621,0
20240318,152800,52604721,621,621,621,621,0
20240318,152700,52604721,621,621,621,621,0
20240318,152600,52604721,621,621,621,621,0
20240318,152500,52604721,621,621,621,621,0
20240318,152400,52604721,621,621,621,621,0
20240318,152300,52604721,621,621,621,621,0
20240318,152200,52604721,621,621,621,621,0
20240318,152100,52604721,621,621,621,621,0
20240318,152000,52604721,621,621,621,621,0
20240318,151900,52604721,621,621,621,621,108
20240318,151800,52537653,622,621,622,621,10
20240318,151700,52531441,621,621,621,621,8
20240318,151600,52526473,622,621,622,621,10
20240318,151500,52520262,622,623,623,622,859
20240318,151400,51985934,623,622,623,622,181
20240318,151300,51873182,623,623,623,622,53
20240318,151200,51840171,622,623,623,622,319
20240318,151100,51641648,623,623,623,622,52
20240318,151000,51609254,622,622,623,622,37
20240318,150900,51586239,621,621,621,621,0
20240318,150800,51586239,621,621,621,621,0
20240318,150700,51586239,621,622,622,621,2280
20240318,150600,50169415,622,622,622,622,48
20240318,150500,50139559,623,623,623,623,0
20240318,150400,50139559,623,623,623,623,80
20240318,150300,50089719,623,623,623,623,0
20240318,150200,50089719,623,622,623,622,45
20240318,150100,50061692,622,622,622,622,492
20240318,150000,49755668,623,622,623,622,9
20240318,145900,49750069,622,623,623,622,501
20240318,145800,49438446,623,623,623,623,0
20240318,145700,49438446,623,623,623,623,22
20240318,145600,49424740,623,623,623,623,0
20240318,145500,49424740,623,623,623,623,0
20240318,145400,49424740,623,623,623,623,0
20240318,145300,49424740,623,623,623,623,0
20240318,145200,49424740,623,623,623,623,0
20240318,145100,49424740,623,623,623,623,0
20240318,145000,49424740,623,623,623,623,9
20240318,144900,49419133,623,623,623,623,0
20240318,144800,49419133,623,623,623,623,0
20240318,144700,49419133,623,623,623,623,0
20240318,144600,49419133,623,623,623,623,300
20240318,144500,49232233,623,623,623,623,511
20240318,144400,48913880,623,623,623,623,0
20240318,144300,48913880,623,623,623,623,0
20240318,144200,48913880,623,623,623,623,0
20240318,144100,48913880,623,623,623,623,0
20240318,144000,48913880,623,623,623,623,1
20240318,143900,48913257,623,623,623,623,0
20240318,143800,48913257,623,623,623,623,0
20240318,143700,48913257,623,623,623,623,70
20240318,143600,48869647,623,623,623,623,30
20240318,143500,48850957,623,623,623,623,188
20240318,143400,48733833,623,623,623,623,0
20240318,143300,48733833,623,623,623,623,0
20240318,143200,48733833,623,623,623,623,0
20240318,143100,48733833,623,623,623,623,10
20240318,143000,48727603,621,622,622,621,1037
20240318,142900,48083625,621,621,621,621,0
20240318,142800,48083625,621,621,621,621,295
20240318,142700,47900430,621,621,621,621,0
20240318,142600,47900430,621,621,621,621,0
20240318,142500,47900430,621,621,621,621,1
20240318,142400,47899809,620,620,620,620,0
20240318,142300,47899809,620,620,620,620,0
20240318,142200,47899809,620,620,620,620,0
20240318,142100,47899809,620,620,620,620,0
20240318,142000,47899809,620,623,623,620,1562
20240318,141900,46930522,621,621,621,621,0
20240318,141800,46930522,621,621,621,621,57
20240318,141700,46895125,621,621,621,621,0
20240318,141600,46895125,621,621,621,621,1
20240318,141500,46894504,623,623,623,623,30
20240318,141400,46875814,623,623,623,623,173
20240318,141300,46768035,623,623,623,623,0
20240318,141200,46768035,623,623,623,623,104
20240318,141100,46703243,623,623,623,623,0
20240318,141000,46703243,623,623,623,623,1
20240318,140900,46702620,623,623,623,623,0
20240318,140800,46702620,623,623,623,623,0
20240318,140700,46702620,623,623,623,623,0
20240318,140600,46702620,623,623,623,623,0
20240318,140500,46702620,623,623,623,623,0
20240318,140400,46702620,623,623,623,623,0
20240318,140300,46702620,623,623,623,623,0
20240318,140200,46702620,623,623,623,623,0
20240318,140100,46702620,623,623,623,623,0
20240318,140000,46702620,623,622,623,622,2
20240318,135900,46701375,623,623,623,623,0
20240318,135800,46701375,623,623,623,623,0
20240318,135700,46701375,623,623,623,623,0
20240318,135600,46701375,623,623,623,623,0
20240318,135500,46701375,623,623,623,623,0
20240318,135400,46701375,623,623,623,623,0
20240318,135300,46701375,623,623,623,623,0
20240318,135200,46701375,623,623,623,623,0
20240318,135100,46701375,623,621,623,621,2
20240318,135000,46700131,623,623,623,623,1
20240318,134900,46699508,623,623,623,623,1
20240318,134800,46698885,621,621,621,621,0
20240318,134700,46698885,621,621,621,621,0
20240318,134600,46698885,621,621,621,621,0
20240318,134500,46698885,621,621,621,621,0
20240318,134400,46698885,621,621,621,621,0
20240318,134300,46698885,621,622,622,621,450
20240318,134200,46419185,623,623,623,623,1
20240318,134100,46418562,623,623,623,623,0
20240318,134000,46418562,623,623,623,623,1
20240318,133900,46417939,623,623,623,623,0
20240318,133800,46417939,623,623,623,623,0
20240318,133700,46417939,623,623,623,623,1
20240318,133600,46417316,622,622,622,622,0
20240318,133500,46417316,622,622,622,622,0
20240318,133400,46417316,622,622,622,622,0
20240318,133300,46417316,622,622,622,622,11
20240318,133200,46410474,622,622,622,622,579
20240318,133100,46050336,622,622,622,622,0
20240318,133000,46050336,622,622,623,622,13
20240318,132900,46042249,622,622,622,622,31
20240318,132800,46022967,622,622,622,622,21
20240318,132700,46009905,622,622,622,622,300
20240318,132600,45823305,622,622,622,622,0
20240318,132500,45823305,622,622,622,622,0
20240318,132400,45823305,622,622,622,622,0
20240318,132300,45823305,622,622,622,622,200
20240318,132200,45698905,623,623,623,623,0
20240318,132100,45698905,623,623,623,623,0
20240318,132000,45698905,623,623,623,623,1
20240318,131900,45698282,623,623,623,623,0
20240318,131800,45698282,623,623,623,623,0
20240318,131700,45698282,623,623,623,623,5
20240318,131600,45695167,623,623,623,623,0
20240318,131500,45695167,623,623,623,623,0
20240318,131400,45695167,623,623,623,623,0
20240318,131300,45695167,623,623,623,623,0
20240318,131200,45695167,623,623,623,623,0
20240318,131100,45695167,623,623,623,623,50
20240318,131000,45664017,623,623,623,623,1
20240318,130900,45663394,623,623,623,623,0
20240318,130800,45663394,623,623,623,623,0
20240318,130700,45663394,623,623,623,623,0
20240318,130600,45663394,623,623,623,623,0
20240318,130500,45663394,623,623,623,623,0
20240318,130400,45663394,623,623,623,623,0
20240318,130300,45663394,623,623,623,623,0
20240318,130200,45663394,623,623,623,623,0
20240318,130100,45663394,623,623,623,623,0
20240318,130000,45663394,623,623,623,623,1
20240318,125900,45662771,620,621,621,620,2958
20240318,125800,43828629,623,623,623,623,50
20240318,125700,43797479,622,622,622,622,0
20240318,125600,43797479,622,622,622,622,0
20240318,125500,43797479,622,622,622,622,0
20240318,125400,43797479,622,622,622,622,0
20240318,125300,43797479,622,622,622,622,0
20240318,125200,43797479,622,622,622,622,0
20240318,125100,43797479,622,622,622,622,0
20240318,125000,43797479,622,622,622,622,1
20240318,124900,43796857,623,623,623,623,0
20240318,124800,43796857,623,623,623,623,0
20240318,124700,43796857,623,623,623,623,0
20240318,124600,43796857,623,623,623,623,0
20240318,124500,43796857,623,623,623,623,18
20240318,124400,43785643,620,620,620,620,0
20240318,124300,43785643,620,620,620,620,0
20240318,124200,43785643,620,620,620,620,0
20240318,124100,43785643,620,620,620,620,1
20240318,124000,43785023,623,623,623,623,1
20240318,123900,43784400,620,620,620,620,215
20240318,123800,43651100,620,620,620,620,0
20240318,123700,43651100,620,621,621,620,400
20240318,123600,43402890,623,623,623,623,0
20240318,123500,43402890,623,623,623,623,0
20240318,123400,43402890,623,623,623,623,0
20240318,123300,43402890,623,623,623,623,17
20240318,123200,43392299,623,623,623,623,80
20240318,123100,43342459,623,623,623,623,0
20240318,123000,43342459,623,623,623,623,1
20240318,122900,43341836,623,622,623,618,918
20240318,122800,42774074,622,622,622,622,2
20240318,122700,42772830,624,624,624,624,0
20240318,122600,42772830,624,620,624,619,10643
20240318,122500,36180581,620,624,624,620,4287
20240318,122400,33518509,620,620,620,620,0
20240318,122300,33518509,620,623,623,620,10000
20240318,122200,27305960,624,624,624,624,0
20240318,122100,27305960,624,624,624,624,0
20240318,122000,27305960,624,624,624,624,1
20240318,121900,27305336,624,624,624,624,0
20240318,121800,27305336,624,624,624,624,0
20240318,121700,27305336,624,624,624,624,29
20240318,121600,27287240,624,624,624,624,0
20240318,121500,27287240,624,624,624,624,0
20240318,121400,27287240,624,624,624,624,0
20240318,121300,27287240,624,624,624,624,0
20240318,121200,27287240,624,624,624,624,0
20240318,121100,27287240,624,624,624,624,0
20240318,121000,27287240,624,624,624,624,1
20240318,120900,27286616,624,624,624,624,100
20240318,120800,27224216,624,624,624,624,0
20240318,120700,27224216,624,624,624,624,0
20240318,120600,27224216,624,624,624,624,0
20240318,120500,27224216,624,624,624,624,120
20240318,120400,27149336,624,624,624,624,0
20240318,120300,27149336,624,624,624,624,0
20240318,120200,27149336,624,624,624,624,0
20240318,120100,27149336,624,624,624,624,0
20240318,120000,27149336,624,624,624,624,1
20240318,115900,27148712,624,624,624,624,21
20240318,115800,27135608,624,624,624,624,247
20240318,115700,26981480,624,624,624,624,98
20240318,115600,26920328,624,624,624,624,255
20240318,115500,26761208,624,624,624,624,0
20240318,115400,26761208,624,624,624,624,6
20240318,115300,26757464,624,624,624,624,0
20240318,115200,26757464,624,624,624,624,0
20240318,115100,26757464,624,624,624,624,0
20240318,115000,26757464,624,626,626,624,2
20240318,114900,26756214,627,627,627,627,0
20240318,114800,26756214,627,627,627,627,0
20240318,114700,26756214,627,627,627,627,0
20240318,114600,26756214,627,627,627,627,0
20240318,114500,26756214,627,627,627,627,0
20240318,114400,26756214,627,627,627,627,0
20240318,114300,26756214,627,627,627,627,387
20240318,114200,26513565,627,627,627,627,2740
20240318,114100,24795585,627,627,627,627,0
20240318,114000,24795585,627,626,627,626,15
20240318,113900,24786189,626,626,626,626,9
20240318,113800,24780555,626,625,626,625,1243
20240318,113700,24002538,626,626,626,626,0
20240318,113600,24002538,626,626,626,626,0
20240318,113500,24002538,626,626,626,626,0
20240318,113400,24002538,626,626,626,626,0
20240318,113300,24002538,626,626,626,626,0
20240318,113200,24002538,626,626,626,626,0
20240318,113100,24002538,626,626,626,626,0
20240318,113000,24002538,626,626,626,626,1
20240318,112900,24001912,626,626,626,626,0
20240318,112800,24001912,626,626,626,626,0
20240318,112700,24001912,626,626,626,626,0
20240318,112600,24001912,626,626,626,626,0
20240318,112500,24001912,626,626,626,626,0
20240318,112400,24001912,626,626,626,626,100
20240318,112300,23939312,626,626,626,626,0
20240318,112200,23939312,626,626,626,626,0
20240318,112100,23939312,626,626,626,626,100
20240318,112000,23876712,626,626,626,626,1
20240318,111900,23876086,626,626,626,626,0
20240318,111800,23876086,626,626,626,626,0
20240318,111700,23876086,626,626,626,626,159
20240318,111600,23776552,626,626,626,626,0
20240318,111500,23776552,626,626,626,626,0
20240318,111400,23776552,626,626,626,626,0
20240318,111300,23776552,626,626,626,626,0
20240318,111200,23776552,626,626,626,626,0
20240318,111100,23776552,626,626,626,626,0
20240318,111000,23776552,626,626,626,626,1
20240318,110900,23775926,622,622,622,622,0
20240318,110800,23775926,622,622,622,622,1
20240318,110700,23775304,622,622,622,622,0
20240318,110600,23775304,622,622,622,622,0
20240318,110500,23775304,622,622,622,622,0
20240318,110400,23775304,622,624,624,622,430
20240318,110300,23507404,627,627,627,627,0
20240318,110200,23507404,627,627,627,627,0
20240318,110100,23507404,627,627,627,627,0
20240318,110000,23507404,627,627,627,627,1
20240318,105900,23506777,627,627,627,627,1
20240318,105800,23506150,627,627,627,627,9
20240318,105700,23500507,627,627,627,627,12
20240318,105600,23492983,627,627,627,627,232
20240318,105500,23347519,627,627,627,627,12
20240318,105400,23339995,627,627,627,627,12
20240318,105300,23332471,627,627,627,627,12
20240318,105200,23324947,627,627,627,627,212
20240318,105100,23192023,627,627,627,627,12
20240318,105000,23184499,627,627,628,627,496
20240318,104900,22873506,627,627,627,627,12
20240318,104800,22865982,627,627,627,627,679
20240318,104700,22440249,627,627,627,627,0
20240318,104600,22440249,627,626,627,626,4
20240318,104500,22437742,627,627,627,627,0
20240318,104400,22437742,627,627,627,627,0
20240318,104300,22437742,627,624,627,624,2
20240318,104200,22436491,623,623,623,623,0
20240318,104100,22436491,623,627,627,622,2175
20240318,104000,21080518,628,628,628,627,2053
20240318,103900,19793246,627,627,627,627,0
20240318,103800,19793246,627,627,627,627,13
20240318,103700,19785095,627,627,627,627,2
20240318,103600,19783841,627,627,627,627,0
20240318,103500,19783841,627,627,627,627,3
20240318,103400,19781960,627,627,627,627,0
20240318,103300,19781960,627,627,627,627,1
20240318,103200,19781333,627,627,627,627,13
20240318,103100,19773182,627,627,627,627,13
20240318,103000,19765031,627,627,627,627,43
20240318,102900,19738070,627,628,628,627,837
20240318,102800,19213208,628,627,628,627,14
20240318,102700,19204429,627,627,627,627,13
20240318,102600,19196278,627,627,628,627,113
20240318,102500,19125327,627,627,627,627,0
20240318,102400,19125327,627,627,627,627,44
20240318,102300,19097739,627,627,627,627,0
20240318,102200,19097739,627,627,627,627,0
20240318,102100,19097739,627,627,627,627,0
20240318,102000,19097739,627,627,628,627,1090
20240318,101900,18414308,627,627,627,627,14
20240318,101800,18405530,627,627,627,627,14
20240318,101700,18396752,627,627,628,627,164
20240318,101600,18293824,627,627,627,627,1
20240318,101500,18293197,627,627,627,627,0
20240318,101400,18293197,627,627,627,627,14
20240318,101300,18284419,627,627,627,627,0
20240318,101200,18284419,627,627,627,627,0
20240318,101100,18284419,627,627,627,627,0
20240318,101000,18284419,627,628,628,627,2455
20240318,100900,16745133,627,627,627,627,0
20240318,100800,16745133,627,627,627,627,0
20240318,100700,16745133,627,627,627,627,3
20240318,100600,16743252,627,627,627,627,15
20240318,100500,16733847,627,627,627,627,115
20240318,100400,16661742,627,627,627,627,0
20240318,100300,16661742,627,627,627,627,5
20240318,100200,16658607,628,628,628,628,0
20240318,100100,16658607,628,628,628,628,0
20240318,100000,16658607,628,627,628,627,21
20240318,095900,16645435,628,628,628,628,0
20240318,095800,16645435,628,628,628,628,0
20240318,095700,16645435,628,628,628,628,0
20240318,095600,16645435,628,628,628,628,0
20240318,095500,16645435,628,628,628,628,1
20240318,095400,16644807,627,627,627,627,1500
20240318,095300,15704307,628,628,628,628,0
20240318,095200,15704307,628,628,628,628,0
20240318,095100,15704307,628,628,628,628,0
20240318,095000,15704307,628,628,628,628,0
20240318,094900,15704307,628,628,628,628,0
20240318,094800,15704307,628,628,628,628,0
20240318,094700,15704307,628,627,628,627,1004
20240318,094600,15074651,624,624,624,624,0
20240318,094500,15074651,624,627,627,624,151
20240318,094400,14980424,624,624,624,624,0
20240318,094300,14980424,624,625,625,624,850
20240318,094200,14449604,625,625,625,625,0
20240318,094100,14449604,625,625,625,625,0
20240318,094000,14449604,625,625,625,625,0
20240318,093900,14449604,625,625,625,625,10
20240318,093800,14443354,628,628,628,628,0
20240318,093700,14443354,628,624,628,624,371
20240318,093600,14211846,628,628,628,628,0
20240318,093500,14211846,628,628,628,628,0
20240318,093400,14211846,628,628,628,628,0
20240318,093300,14211846,628,628,628,628,4
20240318,093200,14209334,628,628,628,628,0
20240318,093100,14209334,628,628,628,628,0
20240318,093000,14209334,628,622,628,622,4288
20240318,092900,11526630,622,622,622,622,56
20240318,092800,11491798,622,622,622,622,100
20240318,092700,11429598,622,621,622,621,200
20240318,092600,11305298,622,622,622,622,0
20240318,092500,11305298,622,622,622,622,0
20240318,092400,11305298,622,622,622,622,0
20240318,092300,11305298,622,622,622,622,1036
20240318,092200,10660906,621,621,621,621,0
20240318,092100,10660906,621,621,621,621,8
20240318,092000,10655938,621,621,621,621,811
20240318,091900,10152307,621,622,622,621,212
20240318,091800,10020634,622,622,622,622,269
20240318,091700,9853316,622,622,622,622,536
20240318,091600,9519924,622,622,622,622,58
20240318,091500,9483848,622,622,622,622,804
20240318,091400,8983760,621,624,624,621,844
20240318,091300,8459626,626,627,627,626,11
20240318,091200,8452730,628,628,628,628,0
20240318,091100,8452730,628,628,628,628,0
20240318,091000,8452730,628,627,628,618,8093
20240318,090900,3420879,628,628,628,628,0
20240318,090800,3420879,628,628,628,628,0
20240318,090700,3420879,628,628,628,628,1
20240318,090600,3420251,628,625,628,625,180
20240318,090500,3307512,625,626,626,625,259
20240318,090400,3145387,626,628,628,626,1841
20240318,090300,1992669,630,630,630,630,0
20240318,090200,1992669,630,630,630,630,0
20240318,090100,1992669,630,630,630,630,0
20240318,090000,1992669,630,624,630,624,3188