KissMeData/038880/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,192100,168767438,410,410,410,410,9777
20240318,192000,168767438,410,410,410,410,0
20240318,191900,168767438,410,410,410,410,0
20240318,191800,168767438,410,410,410,410,0
20240318,191700,168767438,410,410,410,410,0
20240318,191600,168767438,410,410,410,410,0
20240318,191500,168767438,410,410,410,410,0
20240318,191400,168767438,410,410,410,410,0
20240318,191300,168767438,410,410,410,410,0
20240318,191200,168767438,410,410,410,410,0
20240318,191100,168767438,410,410,410,410,0
20240318,191000,168767438,410,410,410,410,0
20240318,190900,168767438,410,410,410,410,0
20240318,190800,168767438,410,410,410,410,0
20240318,190700,168767438,410,410,410,410,0
20240318,190600,168767438,410,410,410,410,0
20240318,190500,168767438,410,410,410,410,0
20240318,190400,168767438,410,410,410,410,0
20240318,190300,168767438,410,410,410,410,0
20240318,190200,168767438,410,410,410,410,0
20240318,190100,168767438,410,410,410,410,0
20240318,190000,168767438,410,410,410,410,0
20240318,185900,168767438,410,410,410,410,0
20240318,185800,168767438,410,410,410,410,0
20240318,185700,168767438,410,410,410,410,0
20240318,185600,168767438,410,410,410,410,0
20240318,185500,168767438,410,410,410,410,0
20240318,185400,168767438,410,410,410,410,0
20240318,185300,168767438,410,410,410,410,0
20240318,185200,168767438,410,410,410,410,0
20240318,185100,168767438,410,410,410,410,9777
20240318,185000,168767438,410,410,410,410,0
20240318,184900,168767438,410,410,410,410,0
20240318,184800,168767438,410,410,410,410,0
20240318,184700,168767438,410,410,410,410,0
20240318,184600,168767438,410,410,410,410,0
20240318,184500,168767438,410,410,410,410,0
20240318,184400,168767438,410,410,410,410,0
20240318,184300,168767438,410,410,410,410,0
20240318,184200,168767438,410,410,410,410,0
20240318,184100,168767438,410,410,410,410,0
20240318,184000,168767438,410,410,410,410,0
20240318,183900,168767438,410,410,410,410,0
20240318,183800,168767438,410,410,410,410,0
20240318,183700,168767438,410,410,410,410,0
20240318,183600,168767438,410,410,410,410,0
20240318,183500,168767438,410,410,410,410,0
20240318,183400,168767438,410,410,410,410,0
20240318,183300,168767438,410,410,410,410,0
20240318,183200,168767438,410,410,410,410,0
20240318,183100,168767438,410,410,410,410,0
20240318,183000,168767438,410,410,410,410,0
20240318,182900,168767438,410,410,410,410,0
20240318,182800,168767438,410,410,410,410,0
20240318,182700,168767438,410,410,410,410,0
20240318,182600,168767438,410,410,410,410,0
20240318,182500,168767438,410,410,410,410,0
20240318,182400,168767438,410,410,410,410,0
20240318,182300,168767438,410,410,410,410,0
20240318,182200,168767438,410,410,410,410,0
20240318,182100,168767438,410,410,410,410,9777
20240318,182000,168767438,410,410,410,410,0
20240318,181900,168767438,410,410,410,410,0
20240318,181800,168767438,410,410,410,410,0
20240318,181700,168767438,410,410,410,410,0
20240318,181600,168767438,410,410,410,410,0
20240318,181500,168767438,410,410,410,410,0
20240318,181400,168767438,410,410,410,410,0
20240318,181300,168767438,410,410,410,410,0
20240318,181200,168767438,410,410,410,410,0
20240318,181100,168767438,410,410,410,410,0
20240318,181000,168767438,410,410,410,410,0
20240318,180900,168767438,410,410,410,410,0
20240318,180800,168767438,410,410,410,410,0
20240318,180700,168767438,410,410,410,410,0
20240318,180600,168767438,410,410,410,410,0
20240318,180500,168767438,410,410,410,410,0
20240318,180400,168767438,410,410,410,410,0
20240318,180300,168767438,410,410,410,410,0
20240318,180200,168767438,410,410,410,410,0
20240318,180100,168767438,410,410,410,410,0
20240318,180000,168767438,410,410,410,410,0
20240318,175900,168767438,410,410,410,410,0
20240318,175800,168767438,410,410,410,410,0
20240318,175700,168767438,410,410,410,410,0
20240318,175600,168767438,410,410,410,410,0
20240318,175500,168767438,410,410,410,410,0
20240318,175400,168767438,410,410,410,410,0
20240318,175300,168767438,410,410,410,410,0
20240318,175200,168767438,410,410,410,410,0
20240318,175100,168767438,410,410,410,410,9777
20240318,175000,168767438,410,410,410,410,0
20240318,174900,168767438,410,410,410,410,0
20240318,174800,168767438,410,410,410,410,0
20240318,174700,168767438,410,410,410,410,0
20240318,174600,168767438,410,410,410,410,0
20240318,174500,168767438,410,410,410,410,0
20240318,174400,168767438,410,410,410,410,0
20240318,174300,168767438,410,410,410,410,0
20240318,174200,168767438,410,410,410,410,0
20240318,174100,168767438,410,410,410,410,0
20240318,174000,168767438,410,410,410,410,0
20240318,173900,168767438,410,410,410,410,0
20240318,173800,168767438,410,410,410,410,0
20240318,173700,168767438,410,410,410,410,0
20240318,173600,168767438,410,410,410,410,0
20240318,173500,168767438,410,410,410,410,0
20240318,173400,168767438,410,410,410,410,0
20240318,173300,168767438,410,410,410,410,0
20240318,173200,168767438,410,410,410,410,0
20240318,173100,168767438,410,410,410,410,0
20240318,173000,168767438,410,410,410,410,0
20240318,172900,168767438,410,410,410,410,0
20240318,172800,168767438,410,410,410,410,0
20240318,172700,168767438,410,410,410,410,0
20240318,172600,168767438,410,410,410,410,0
20240318,172500,168767438,410,410,410,410,0
20240318,172400,168767438,410,410,410,410,0
20240318,172300,168767438,410,410,410,410,0
20240318,172200,168767438,410,410,410,410,0
20240318,172100,168767438,410,410,410,410,9777
20240318,172000,168767438,410,410,410,410,0
20240318,171900,168767438,410,410,410,410,0
20240318,171800,168767438,410,410,410,410,0
20240318,171700,168767438,410,410,410,410,0
20240318,171600,168767438,410,410,410,410,0
20240318,171500,168767438,410,410,410,410,0
20240318,171400,168767438,410,410,410,410,0
20240318,171300,168767438,410,410,410,410,0
20240318,171200,168767438,410,410,410,410,0
20240318,171100,168767438,410,410,410,410,0
20240318,171000,168767438,410,410,410,410,0
20240318,170900,168767438,410,410,410,410,0
20240318,170800,168767438,410,410,410,410,0
20240318,170700,168767438,410,410,410,410,0
20240318,170600,168767438,410,410,410,410,0
20240318,170500,168767438,410,410,410,410,0
20240318,170400,168767438,410,410,410,410,0
20240318,170300,168767438,410,410,410,410,0
20240318,170200,168767438,410,410,410,410,0
20240318,170100,168767438,410,410,410,410,0
20240318,170000,168767438,410,410,410,410,0
20240318,165900,168767438,410,410,410,410,0
20240318,165800,168767438,410,410,410,410,0
20240318,165700,168767438,410,410,410,410,0
20240318,165600,168767438,410,410,410,410,0
20240318,165500,168767438,410,410,410,410,0
20240318,165400,168767438,410,410,410,410,0
20240318,165300,168767438,410,410,410,410,0
20240318,165200,168767438,410,410,410,410,0
20240318,165100,168767438,410,410,410,410,9777
20240318,165000,168767438,410,410,410,410,0
20240318,164900,168767438,410,410,410,410,0
20240318,164800,168767438,410,410,410,410,0
20240318,164700,168767438,410,410,410,410,0
20240318,164600,168767438,410,410,410,410,0
20240318,164500,168767438,410,410,410,410,0
20240318,164400,168767438,410,410,410,410,0
20240318,164300,168767438,410,410,410,410,0
20240318,164200,168767438,410,410,410,410,0
20240318,164100,168767438,410,410,410,410,0
20240318,164000,168767438,410,410,410,410,0
20240318,163900,168767438,410,410,410,410,0
20240318,163800,168767438,410,410,410,410,0
20240318,163700,168767438,410,410,410,410,0
20240318,163600,168767438,410,410,410,410,0
20240318,163500,168767438,410,410,410,410,0
20240318,163400,168767438,410,410,410,410,0
20240318,163300,168767438,410,410,410,410,0
20240318,163200,168767438,410,410,410,410,0
20240318,163100,168767438,410,410,410,410,0
20240318,163000,168767438,410,410,410,410,0
20240318,162900,168767438,410,410,410,410,0
20240318,162800,168767438,410,410,410,410,0
20240318,162700,168767438,410,410,410,410,0
20240318,162600,168767438,410,410,410,410,0
20240318,162500,168767438,410,410,410,410,0
20240318,162400,168767438,410,410,410,410,0
20240318,162300,168767438,410,410,410,410,0
20240318,162200,168767438,410,410,410,410,0
20240318,162100,168767438,410,410,410,410,9777
20240318,162000,168767438,410,410,410,410,0
20240318,161900,168767438,410,410,410,410,0
20240318,161800,168767438,410,410,410,410,0
20240318,161700,168767438,410,410,410,410,0
20240318,161600,168767438,410,410,410,410,0
20240318,161500,168767438,410,410,410,410,0
20240318,161400,168767438,410,410,410,410,0
20240318,161300,168767438,410,410,410,410,0
20240318,161200,168767438,410,410,410,410,0
20240318,161100,168767438,410,410,410,410,0
20240318,161000,168767438,410,410,410,410,0
20240318,160900,168767438,410,410,410,410,0
20240318,160800,168767438,410,410,410,410,0
20240318,160700,168767438,410,410,410,410,0
20240318,160600,168767438,410,410,410,410,0
20240318,160500,168767438,410,410,410,410,0
20240318,160400,168767438,410,410,410,410,0
20240318,160300,168767438,410,410,410,410,0
20240318,160200,168767438,410,410,410,410,0
20240318,160100,168767438,410,410,410,410,0
20240318,160000,168767438,410,410,410,410,0
20240318,155900,168767438,410,410,410,410,0
20240318,155800,168767438,410,410,410,410,0
20240318,155700,168767438,410,410,410,410,0
20240318,155600,168767438,410,410,410,410,0
20240318,155500,168767438,410,410,410,410,0
20240318,155400,168767438,410,410,410,410,0
20240318,155300,168767438,410,410,410,410,0
20240318,155200,168767438,410,410,410,410,0
20240318,155100,168767438,410,410,410,410,9777
20240318,155000,168767438,410,410,410,410,0
20240318,154900,168767438,410,410,410,410,0
20240318,154800,168767438,410,410,410,410,0
20240318,154700,168767438,410,410,410,410,0
20240318,154600,168767438,410,410,410,410,0
20240318,154500,168767438,410,410,410,410,0
20240318,154400,168767438,410,410,410,410,0
20240318,154300,168767438,410,410,410,410,0
20240318,154200,168767438,410,410,410,410,0
20240318,154100,168767438,410,410,410,410,0
20240318,154000,168767438,410,410,410,410,0
20240318,153900,168767438,410,410,410,410,0
20240318,153800,168767438,410,410,410,410,0
20240318,153700,168767438,410,410,410,410,0
20240318,153600,168767438,410,410,410,410,0
20240318,153500,168767438,410,410,410,410,0
20240318,153400,168767438,410,410,410,410,0
20240318,153300,168767438,410,410,410,410,0
20240318,153200,168767438,410,410,410,410,0
20240318,153100,168767438,410,410,410,410,0
20240318,153000,168767438,410,410,410,410,9777
20240318,152900,164758868,410,410,410,410,0
20240318,152800,164758868,410,410,410,410,0
20240318,152700,164758868,410,410,410,410,0
20240318,152600,164758868,410,410,410,410,0
20240318,152500,164758868,410,410,410,410,0
20240318,152400,164758868,410,410,410,410,0
20240318,152300,164758868,410,410,410,410,0
20240318,152200,164758868,410,410,410,410,0
20240318,152100,164758868,410,410,410,410,0
20240318,152000,164758868,410,410,410,410,0
20240318,151900,164758868,410,410,410,410,150
20240318,151800,164697368,410,410,410,410,892
20240318,151700,164331648,411,411,411,411,150
20240318,151600,164269998,410,410,411,410,292
20240318,151500,164150228,410,410,411,410,220
20240318,151400,164059968,411,411,411,411,125
20240318,151300,164008593,411,411,411,411,54
20240318,151200,163986399,411,411,411,411,3
20240318,151100,163985166,411,410,411,410,21
20240318,151000,163976555,410,410,410,410,1311
20240318,150900,163439045,410,410,410,410,20
20240318,150800,163430845,410,410,410,410,30
20240318,150700,163418545,411,411,411,411,0
20240318,150600,163418545,411,411,411,411,156
20240318,150500,163354429,411,411,411,411,156
20240318,150400,163290313,411,411,411,410,204
20240318,150300,163206472,411,411,411,411,0
20240318,150200,163206472,411,411,411,410,1324
20240318,150100,162663558,411,411,411,411,0
20240318,150000,162663558,411,411,411,411,23
20240318,145900,162654105,411,410,411,410,14787
20240318,145800,156591303,410,410,410,410,56
20240318,145700,156568343,410,410,410,410,79
20240318,145600,156535953,410,410,410,410,202
20240318,145500,156453133,410,410,410,410,54
20240318,145400,156430993,410,410,410,410,702
20240318,145300,156143173,409,409,409,409,0
20240318,145200,156143173,409,409,409,409,0
20240318,145100,156143173,409,409,409,409,2
20240318,145000,156142355,410,410,410,410,0
20240318,144900,156142355,410,410,410,410,5
20240318,144800,156140305,409,410,410,409,511
20240318,144700,155931295,410,410,410,410,1804
20240318,144600,155191655,410,410,410,410,0
20240318,144500,155191655,410,410,410,410,0
20240318,144400,155191655,410,410,410,410,51
20240318,144300,155170745,410,410,410,410,152
20240318,144200,155108425,409,409,409,409,0
20240318,144100,155108425,409,409,409,409,3
20240318,144000,155107198,410,410,410,410,2001
20240318,143900,154286788,410,410,410,410,25
20240318,143800,154276538,410,410,410,410,2
20240318,143700,154275718,409,409,409,409,0
20240318,143600,154275718,409,409,409,409,0
20240318,143500,154275718,409,409,409,409,100
20240318,143400,154234818,409,409,409,409,0
20240318,143300,154234818,409,409,409,409,840
20240318,143200,153891258,410,410,410,410,100
20240318,143100,153850258,410,410,410,410,5
20240318,143000,153848208,410,410,410,410,74
20240318,142900,153817868,410,410,410,410,100
20240318,142800,153776868,410,410,410,410,3
20240318,142700,153775638,410,410,410,410,222
20240318,142600,153684618,410,410,410,410,0
20240318,142500,153684618,410,410,410,410,3
20240318,142400,153683388,410,410,410,410,1
20240318,142300,153682978,410,410,410,410,0
20240318,142200,153682978,410,410,410,410,0
20240318,142100,153682978,410,409,410,409,246
20240318,142000,153582338,410,410,410,410,20
20240318,141900,153574138,410,410,410,410,0
20240318,141800,153574138,410,410,410,410,1
20240318,141700,153573728,411,410,411,410,1570
20240318,141600,152930027,411,411,411,411,0
20240318,141500,152930027,411,411,411,411,0
20240318,141400,152930027,411,411,411,411,0
20240318,141300,152930027,411,411,411,409,4059
20240318,141200,151266498,411,411,411,411,56
20240318,141100,151243482,411,411,411,411,0
20240318,141000,151243482,411,411,411,411,3
20240318,140900,151242249,411,411,411,411,15
20240318,140800,151236084,411,411,411,411,10
20240318,140700,151231974,411,411,411,411,501
20240318,140600,151026063,410,410,410,410,11
20240318,140500,151021553,409,409,409,409,22
20240318,140400,151012555,410,410,410,410,1
20240318,140300,151012145,410,409,410,409,221
20240318,140200,150921755,410,410,410,410,1
20240318,140100,150921345,409,409,409,409,0
20240318,140000,150921345,409,410,410,409,3136
20240318,135900,149638701,411,410,411,410,61
20240318,135800,149613690,410,410,410,410,68
20240318,135700,149585810,411,411,411,411,3929
20240318,135600,147970991,411,411,411,411,502
20240318,135500,147764669,411,411,411,411,0
20240318,135400,147764669,411,411,411,411,120
20240318,135300,147715349,411,411,411,410,55
20240318,135200,147692797,409,410,411,409,180
20240318,135100,147619000,409,409,409,409,4
20240318,135000,147617364,410,410,410,410,202
20240318,134900,147534544,410,410,410,410,10
20240318,134800,147530444,410,410,410,410,0
20240318,134700,147530444,410,410,410,410,1
20240318,134600,147530034,410,410,410,410,2382
20240318,134500,146553414,411,411,411,411,3
20240318,134400,146552181,411,410,411,410,574
20240318,134300,146316840,410,410,410,410,0
20240318,134200,146316840,410,410,410,410,0
20240318,134100,146316840,410,411,411,410,348
20240318,134000,146174059,411,411,411,411,1350
20240318,133900,145619209,411,411,411,411,2
20240318,133800,145618387,411,411,411,411,0
20240318,133700,145618387,411,411,411,411,1
20240318,133600,145617976,410,410,410,410,124
20240318,133500,145567136,410,409,410,409,2500
20240318,133400,144542636,409,409,409,409,0
20240318,133300,144542636,409,409,409,409,0
20240318,133200,144542636,409,409,409,409,700
20240318,133100,144256336,409,409,409,409,600
20240318,133000,144010936,409,409,409,409,39
20240318,132900,143994985,410,410,410,410,0
20240318,132800,143994985,410,410,410,410,0
20240318,132700,143994985,410,410,410,410,60
20240318,132600,143970385,410,410,410,410,200
20240318,132500,143888385,410,410,410,410,0
20240318,132400,143888385,410,410,410,410,87
20240318,132300,143852715,410,410,410,410,1
20240318,132200,143852305,410,410,410,410,526
20240318,132100,143636645,410,410,410,410,10
20240318,132000,143632545,410,410,410,410,0
20240318,131900,143632545,410,410,410,410,5
20240318,131800,143630495,410,410,410,410,0
20240318,131700,143630495,410,410,410,410,513
20240318,131600,143420165,410,409,410,409,3
20240318,131500,143418936,410,410,410,410,1
20240318,131400,143418526,410,409,410,409,95
20240318,131300,143379670,410,410,410,410,0
20240318,131200,143379670,410,409,410,409,4502
20240318,131100,141538350,410,410,410,410,14
20240318,131000,141532610,410,410,410,410,0
20240318,130900,141532610,410,411,411,410,101
20240318,130800,141491199,410,411,411,410,6
20240318,130700,141488735,411,411,411,411,73
20240318,130600,141458732,411,411,411,411,20
20240318,130500,141450512,411,411,411,411,18
20240318,130400,141443114,411,411,411,411,211
20240318,130300,141356393,411,411,411,411,19
20240318,130200,141348584,411,411,411,411,200
20240318,130100,141266384,410,410,410,410,3
20240318,130000,141265154,410,410,410,410,28
20240318,125900,141253674,410,410,410,410,846
20240318,125800,140906814,409,410,410,409,1011
20240318,125700,140492305,410,410,410,410,9
20240318,125600,140488615,410,410,410,410,0
20240318,125500,140488615,410,410,410,410,0
20240318,125400,140488615,410,410,410,410,0
20240318,125300,140488615,410,410,410,410,1165
20240318,125200,140010965,410,410,410,410,0
20240318,125100,140010965,410,411,411,410,256
20240318,125000,139906003,410,410,410,410,0
20240318,124900,139906003,410,410,410,410,201
20240318,124800,139823593,411,411,411,411,100
20240318,124700,139782493,411,411,411,411,0
20240318,124600,139782493,411,411,411,411,71
20240318,124500,139753312,411,411,411,411,0
20240318,124400,139753312,411,410,411,410,347
20240318,124300,139610777,410,410,410,410,87
20240318,124200,139575107,409,409,409,409,0
20240318,124100,139575107,409,410,410,409,1003
20240318,124000,139164878,410,410,410,410,0
20240318,123900,139164878,410,410,410,410,304
20240318,123800,139040238,410,410,410,410,3
20240318,123700,139039008,411,411,411,411,0
20240318,123600,139039008,411,411,411,411,1
20240318,123500,139038597,408,409,409,408,971
20240318,123400,138642428,410,410,410,410,2
20240318,123300,138641608,410,410,410,410,30
20240318,123200,138629308,410,410,410,410,2
20240318,123100,138628488,410,410,410,410,505
20240318,123000,138421438,410,410,410,410,0
20240318,122900,138421438,410,410,410,410,0
20240318,122800,138421438,410,410,410,410,9
20240318,122700,138417748,411,409,411,409,374
20240318,122600,138264722,409,409,409,409,12
20240318,122500,138259814,409,409,409,409,110
20240318,122400,138214824,409,409,409,409,331
20240318,122300,138079445,408,409,409,408,202
20240318,122200,137996829,409,409,409,409,0
20240318,122100,137996829,409,409,409,409,6
20240318,122000,137994375,409,409,409,409,316
20240318,121900,137865131,409,409,409,409,102
20240318,121800,137823413,408,408,408,408,23
20240318,121700,137814029,409,409,409,409,1
20240318,121600,137813620,408,409,409,408,548
20240318,121500,137589988,409,409,409,409,69
20240318,121400,137561767,409,409,409,409,3
20240318,121300,137560540,408,410,410,408,40420
20240318,121200,121038196,410,410,410,410,0
20240318,121100,121038196,410,410,410,410,0
20240318,121000,121038196,410,410,410,410,60
20240318,120900,121013596,410,410,410,410,1
20240318,120800,121013186,410,410,410,410,200
20240318,120700,120931186,410,410,410,410,1
20240318,120600,120930776,410,410,410,410,0
20240318,120500,120930776,410,410,410,410,11
20240318,120400,120926266,410,410,410,410,23
20240318,120300,120916836,410,410,410,410,0
20240318,120200,120916836,410,410,410,410,0
20240318,120100,120916836,410,410,410,410,433
20240318,120000,120739306,410,411,411,410,4071
20240318,115900,119069264,410,410,410,410,113
20240318,115800,119022934,410,411,411,410,205
20240318,115700,118938879,411,409,411,409,651
20240318,115600,118671518,410,410,410,410,200
20240318,115500,118589518,411,411,411,411,1
20240318,115400,118589107,409,409,409,409,0
20240318,115300,118589107,409,409,409,409,0
20240318,115200,118589107,409,409,409,409,0
20240318,115100,118589107,409,409,409,409,0
20240318,115000,118589107,409,409,409,409,0
20240318,114900,118589107,409,409,409,409,1859
20240318,114800,117828776,409,409,409,409,2251
20240318,114700,116908117,409,409,409,409,0
20240318,114600,116908117,409,410,410,409,59
20240318,114500,116883929,410,410,410,410,50
20240318,114400,116863429,410,410,410,410,0
20240318,114300,116863429,410,410,410,410,654
20240318,114200,116595289,410,410,410,410,0
20240318,114100,116595289,410,410,410,410,0
20240318,114000,116595289,410,410,410,410,0
20240318,113900,116595289,410,410,410,410,220
20240318,113800,116505089,410,409,410,409,20
20240318,113700,116496899,409,409,409,409,2
20240318,113600,116496081,410,410,410,410,634
20240318,113500,116236141,410,410,410,410,101
20240318,113400,116194731,410,410,411,410,1055
20240318,113300,115761926,410,412,412,410,1127
20240318,113200,115299846,410,410,410,410,200
20240318,113100,115217846,412,412,412,412,51
20240318,113000,115196834,412,412,412,412,559
20240318,112900,114966526,412,412,412,412,1
20240318,112800,114966114,412,412,412,412,1
20240318,112700,114965702,412,412,412,412,190
20240318,112600,114887422,410,412,413,410,2401
20240318,112500,113896708,410,410,410,410,1
20240318,112400,113896298,410,410,410,410,101
20240318,112300,113854888,412,412,412,412,0
20240318,112200,113854888,412,412,412,412,120
20240318,112100,113805448,412,412,412,412,300
20240318,112000,113681848,410,410,410,410,10
20240318,111900,113677748,410,410,410,410,1600
20240318,111800,113021748,412,412,412,412,300
20240318,111700,112898148,412,412,412,412,0
20240318,111600,112898148,412,412,412,412,121
20240318,111500,112848296,410,410,410,410,20
20240318,111400,112840096,410,411,411,410,432
20240318,111300,112662545,411,411,413,411,570
20240318,111200,112428273,413,412,413,412,2
20240318,111100,112427448,410,412,412,410,43468
20240318,111000,94518634,412,412,412,412,5
20240318,110900,94516574,410,410,410,410,1001
20240318,110800,94106164,410,410,410,410,2000
20240318,110700,93286164,410,412,412,410,105
20240318,110600,93243104,410,410,410,410,8
20240318,110500,93239824,411,412,412,411,41
20240318,110400,93222935,412,412,412,412,521
20240318,110300,93008283,412,410,412,410,193
20240318,110200,92929151,411,411,411,411,0
20240318,110100,92929151,411,411,411,411,430
20240318,110000,92752421,411,411,411,411,11
20240318,105900,92747900,411,410,411,410,224
20240318,105800,92655856,412,411,412,411,320
20240318,105700,92524036,410,410,410,410,310
20240318,105600,92396936,412,411,412,411,2416
20240318,105500,91403959,412,412,412,412,0
20240318,105400,91403959,412,412,412,412,5
20240318,105300,91401899,412,413,413,412,3029
20240318,105200,90153930,413,411,413,411,5927
20240318,105100,87716923,411,411,411,411,0
20240318,105000,87716923,411,410,411,410,10
20240318,104900,87712816,410,411,411,410,802
20240318,104800,87383995,411,411,411,411,0
20240318,104700,87383995,411,411,411,411,1420
20240318,104600,86800375,411,410,411,410,1000
20240318,104500,86389442,410,410,410,410,101
20240318,104400,86348032,410,410,410,410,500
20240318,104300,86143032,410,410,410,410,7
20240318,104200,86140162,410,410,410,410,0
20240318,104100,86140162,410,410,410,410,1
20240318,104000,86139752,410,410,410,410,0
20240318,103900,86139752,410,410,410,410,1
20240318,103800,86139342,410,410,410,410,5
20240318,103700,86137292,410,410,410,410,1500
20240318,103600,85522292,410,409,410,409,1531
20240318,103500,84896111,410,410,410,410,6648
20240318,103400,82170431,410,410,410,410,1344
20240318,103300,81619391,410,410,410,409,2705
20240318,103200,80512836,409,409,409,409,0
20240318,103100,80512836,409,409,409,409,0
20240318,103000,80512836,409,409,409,409,307
20240318,102900,80387273,410,410,410,410,0
20240318,102800,80387273,410,410,410,410,16
20240318,102700,80380713,410,410,410,410,16
20240318,102600,80374153,410,410,410,410,2
20240318,102500,80373333,410,410,410,410,0
20240318,102400,80373333,410,410,410,410,1
20240318,102300,80372923,409,409,409,409,0
20240318,102200,80372923,409,411,411,409,174
20240318,102100,80301597,411,409,411,409,553
20240318,102000,80074326,409,411,411,409,103
20240318,101900,80031999,411,411,411,411,5
20240318,101800,80029944,410,410,410,410,0
20240318,101700,80029944,410,411,411,410,504
20240318,101600,79822803,411,411,411,410,545
20240318,101500,79598851,410,410,410,410,10357
20240318,101400,75352481,410,408,410,408,75
20240318,101300,75321733,408,408,408,408,9347
20240318,101200,71508157,409,408,409,408,836
20240318,101100,71167064,408,408,409,408,1884
20240318,101000,70398092,409,409,409,409,4
20240318,100900,70396456,408,409,409,408,3809
20240318,100800,68842162,409,409,409,409,2123
20240318,100700,67973855,410,410,410,410,11
20240318,100600,67969345,410,410,410,410,154
20240318,100500,67906205,410,409,410,409,100
20240318,100400,67865265,410,410,410,410,0
20240318,100300,67865265,410,410,410,409,431
20240318,100200,67688655,410,410,410,410,559
20240318,100100,67459465,410,409,410,408,6449
20240318,100000,64827483,409,410,410,409,1084
20240318,095900,64384120,410,409,410,408,2530
20240318,095800,63349271,408,409,409,408,120
20240318,095700,63300261,409,409,409,409,0
20240318,095600,63300261,409,410,410,409,12601
20240318,095500,58146450,410,410,410,410,1
20240318,095400,58146040,410,410,410,410,101
20240318,095300,58104630,410,409,410,409,388
20240318,095200,57945928,409,409,409,409,0
20240318,095100,57945928,409,409,409,409,0
20240318,095000,57945928,409,410,410,409,413
20240318,094900,57777010,409,409,409,409,10
20240318,094800,57772920,410,410,410,410,30
20240318,094700,57760620,410,409,410,409,302
20240318,094600,57636801,410,409,410,409,12394
20240318,094500,52567654,409,409,409,409,403
20240318,094400,52402827,409,409,409,409,0
20240318,094300,52402827,409,409,409,409,8
20240318,094200,52399555,409,409,409,408,871
20240318,094100,52044072,409,409,409,409,1208
20240318,094000,51550000,409,408,409,408,1001
20240318,093900,51141591,408,409,409,408,854
20240318,093800,50793156,409,410,410,409,1471
20240318,093700,50191361,410,408,410,408,6456
20240318,093600,47550907,409,409,409,408,5309
20240318,093500,45379626,409,409,409,409,9
20240318,093400,45375945,409,408,409,408,1017
20240318,093300,44960492,408,408,408,408,0
20240318,093200,44960492,408,408,408,408,7266
20240318,093100,41995964,408,409,409,408,16626
20240318,093000,35200152,408,408,409,408,12
20240318,092900,35195255,409,409,409,408,70
20240318,092800,35166650,408,409,409,408,1394
20240318,092700,34596509,409,409,409,409,1
20240318,092600,34596100,408,408,408,408,10136
20240318,092500,30460612,409,408,409,408,1195
20240318,092400,29971858,409,409,409,409,5
20240318,092300,29969813,409,408,410,408,3295
20240318,092200,28624951,408,409,409,408,8743
20240318,092100,25054479,409,409,409,409,125
20240318,092000,25003354,410,409,410,409,354
20240318,091900,24858565,409,409,410,409,1479
20240318,091800,24253294,410,410,410,410,0
20240318,091700,24253294,410,409,410,409,379
20240318,091600,24098052,409,409,409,409,102
20240318,091500,24056334,409,410,410,409,2002
20240318,091400,23237514,409,409,409,409,1000
20240318,091300,22828514,409,409,409,409,1409
20240318,091200,22252233,409,409,409,409,60
20240318,091100,22227693,409,409,410,409,4892
20240318,091000,20226862,409,409,410,409,7117
20240318,090900,17316004,409,410,410,409,568
20240318,090800,17083482,410,409,411,409,2239
20240318,090700,16165591,409,410,410,409,2210
20240318,090600,15260391,410,410,410,409,287
20240318,090500,15142731,410,411,412,410,1427
20240318,090400,14556292,411,411,411,410,6008
20240318,090300,12088657,411,409,411,408,3337
20240318,090200,10722824,409,410,410,409,39
20240318,090100,10706848,409,413,413,409,1829
20240318,090000,9958765,409,420,420,409,23945