KissMeData/044180/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,191600,145276338,682,682,682,682,11061
20240329,191500,145276338,682,682,682,682,0
20240329,191400,145276338,682,682,682,682,0
20240329,191300,145276338,682,682,682,682,0
20240329,191200,145276338,682,682,682,682,0
20240329,191100,145276338,682,682,682,682,0
20240329,191000,145276338,682,682,682,682,0
20240329,190900,145276338,682,682,682,682,0
20240329,190800,145276338,682,682,682,682,0
20240329,190700,145276338,682,682,682,682,0
20240329,190600,145276338,682,682,682,682,0
20240329,190500,145276338,682,682,682,682,0
20240329,190400,145276338,682,682,682,682,0
20240329,190300,145276338,682,682,682,682,0
20240329,190200,145276338,682,682,682,682,0
20240329,190100,145276338,682,682,682,682,0
20240329,190000,145276338,682,682,682,682,0
20240329,185900,145276338,682,682,682,682,0
20240329,185800,145276338,682,682,682,682,0
20240329,185700,145276338,682,682,682,682,0
20240329,185600,145276338,682,682,682,682,0
20240329,185500,145276338,682,682,682,682,0
20240329,185400,145276338,682,682,682,682,0
20240329,185300,145276338,682,682,682,682,0
20240329,185200,145276338,682,682,682,682,0
20240329,185100,145276338,682,682,682,682,0
20240329,185000,145276338,682,682,682,682,0
20240329,184900,145276338,682,682,682,682,0
20240329,184800,145276338,682,682,682,682,0
20240329,184700,145276338,682,682,682,682,0
20240329,184600,145276338,682,682,682,682,11061
20240329,184500,145276338,682,682,682,682,0
20240329,184400,145276338,682,682,682,682,0
20240329,184300,145276338,682,682,682,682,0
20240329,184200,145276338,682,682,682,682,0
20240329,184100,145276338,682,682,682,682,0
20240329,184000,145276338,682,682,682,682,0
20240329,183900,145276338,682,682,682,682,0
20240329,183800,145276338,682,682,682,682,0
20240329,183700,145276338,682,682,682,682,0
20240329,183600,145276338,682,682,682,682,0
20240329,183500,145276338,682,682,682,682,0
20240329,183400,145276338,682,682,682,682,0
20240329,183300,145276338,682,682,682,682,0
20240329,183200,145276338,682,682,682,682,0
20240329,183100,145276338,682,682,682,682,0
20240329,183000,145276338,682,682,682,682,0
20240329,182900,145276338,682,682,682,682,0
20240329,182800,145276338,682,682,682,682,0
20240329,182700,145276338,682,682,682,682,0
20240329,182600,145276338,682,682,682,682,0
20240329,182500,145276338,682,682,682,682,0
20240329,182400,145276338,682,682,682,682,0
20240329,182300,145276338,682,682,682,682,0
20240329,182200,145276338,682,682,682,682,0
20240329,182100,145276338,682,682,682,682,0
20240329,182000,145276338,682,682,682,682,0
20240329,181900,145276338,682,682,682,682,0
20240329,181800,145276338,682,682,682,682,0
20240329,181700,145276338,682,682,682,682,0
20240329,181600,145276338,682,682,682,682,11061
20240329,181500,145276338,682,682,682,682,0
20240329,181400,145276338,682,682,682,682,0
20240329,181300,145276338,682,682,682,682,0
20240329,181200,145276338,682,682,682,682,0
20240329,181100,145276338,682,682,682,682,0
20240329,181000,145276338,682,682,682,682,0
20240329,180900,145276338,682,682,682,682,0
20240329,180800,145276338,682,682,682,682,0
20240329,180700,145276338,682,682,682,682,0
20240329,180600,145276338,682,682,682,682,0
20240329,180500,145276338,682,682,682,682,0
20240329,180400,145276338,682,682,682,682,0
20240329,180300,145276338,682,682,682,682,0
20240329,180200,145276338,682,682,682,682,0
20240329,180100,145276338,682,682,682,682,0
20240329,180000,145276338,682,682,682,682,0
20240329,175900,145276338,682,682,682,682,0
20240329,175800,145276338,682,682,682,682,0
20240329,175700,145276338,682,682,682,682,0
20240329,175600,145276338,682,682,682,682,0
20240329,175500,145276338,682,682,682,682,0
20240329,175400,145276338,682,682,682,682,0
20240329,175300,145276338,682,682,682,682,0
20240329,175200,145276338,682,682,682,682,0
20240329,175100,145276338,682,682,682,682,0
20240329,175000,145276338,682,682,682,682,0
20240329,174900,145276338,682,682,682,682,0
20240329,174800,145276338,682,682,682,682,0
20240329,174700,145276338,682,682,682,682,0
20240329,174600,145276338,682,682,682,682,11061
20240329,174500,145276338,682,682,682,682,0
20240329,174400,145276338,682,682,682,682,0
20240329,174300,145276338,682,682,682,682,0
20240329,174200,145276338,682,682,682,682,0
20240329,174100,145276338,682,682,682,682,0
20240329,174000,145276338,682,682,682,682,0
20240329,173900,145276338,682,682,682,682,0
20240329,173800,145276338,682,682,682,682,0
20240329,173700,145276338,682,682,682,682,0
20240329,173600,145276338,682,682,682,682,0
20240329,173500,145276338,682,682,682,682,0
20240329,173400,145276338,682,682,682,682,0
20240329,173300,145276338,682,682,682,682,0
20240329,173200,145276338,682,682,682,682,0
20240329,173100,145276338,682,682,682,682,0
20240329,173000,145276338,682,682,682,682,0
20240329,172900,145276338,682,682,682,682,0
20240329,172800,145276338,682,682,682,682,0
20240329,172700,145276338,682,682,682,682,0
20240329,172600,145276338,682,682,682,682,0
20240329,172500,145276338,682,682,682,682,0
20240329,172400,145276338,682,682,682,682,0
20240329,172300,145276338,682,682,682,682,0
20240329,172200,145276338,682,682,682,682,0
20240329,172100,145276338,682,682,682,682,0
20240329,172000,145276338,682,682,682,682,0
20240329,171900,145276338,682,682,682,682,0
20240329,171800,145276338,682,682,682,682,0
20240329,171700,145276338,682,682,682,682,0
20240329,171600,145276338,682,682,682,682,11061
20240329,171500,145276338,682,682,682,682,0
20240329,171400,145276338,682,682,682,682,0
20240329,171300,145276338,682,682,682,682,0
20240329,171200,145276338,682,682,682,682,0
20240329,171100,145276338,682,682,682,682,0
20240329,171000,145276338,682,682,682,682,0
20240329,170900,145276338,682,682,682,682,0
20240329,170800,145276338,682,682,682,682,0
20240329,170700,145276338,682,682,682,682,0
20240329,170600,145276338,682,682,682,682,0
20240329,170500,145276338,682,682,682,682,0
20240329,170400,145276338,682,682,682,682,0
20240329,170300,145276338,682,682,682,682,0
20240329,170200,145276338,682,682,682,682,0
20240329,170100,145276338,682,682,682,682,0
20240329,170000,145276338,682,682,682,682,0
20240329,165900,145276338,682,682,682,682,0
20240329,165800,145276338,682,682,682,682,0
20240329,165700,145276338,682,682,682,682,0
20240329,165600,145276338,682,682,682,682,0
20240329,165500,145276338,682,682,682,682,0
20240329,165400,145276338,682,682,682,682,0
20240329,165300,145276338,682,682,682,682,0
20240329,165200,145276338,682,682,682,682,0
20240329,165100,145276338,682,682,682,682,0
20240329,165000,145276338,682,682,682,682,0
20240329,164900,145276338,682,682,682,682,0
20240329,164800,145276338,682,682,682,682,0
20240329,164700,145276338,682,682,682,682,0
20240329,164600,145276338,682,682,682,682,11061
20240329,164500,145276338,682,682,682,682,0
20240329,164400,145276338,682,682,682,682,0
20240329,164300,145276338,682,682,682,682,0
20240329,164200,145276338,682,682,682,682,0
20240329,164100,145276338,682,682,682,682,0
20240329,164000,145276338,682,682,682,682,0
20240329,163900,145276338,682,682,682,682,0
20240329,163800,145276338,682,682,682,682,0
20240329,163700,145276338,682,682,682,682,0
20240329,163600,145276338,682,682,682,682,0
20240329,163500,145276338,682,682,682,682,0
20240329,163400,145276338,682,682,682,682,0
20240329,163300,145276338,682,682,682,682,0
20240329,163200,145276338,682,682,682,682,0
20240329,163100,145276338,682,682,682,682,0
20240329,163000,145276338,682,682,682,682,0
20240329,162900,145276338,682,682,682,682,0
20240329,162800,145276338,682,682,682,682,0
20240329,162700,145276338,682,682,682,682,0
20240329,162600,145276338,682,682,682,682,0
20240329,162500,145276338,682,682,682,682,0
20240329,162400,145276338,682,682,682,682,0
20240329,162300,145276338,682,682,682,682,0
20240329,162200,145276338,682,682,682,682,0
20240329,162100,145276338,682,682,682,682,0
20240329,162000,145276338,682,682,682,682,0
20240329,161900,145276338,682,682,682,682,0
20240329,161800,145276338,682,682,682,682,0
20240329,161700,145276338,682,682,682,682,0
20240329,161600,145276338,682,682,682,682,11061
20240329,161500,145276338,682,682,682,682,0
20240329,161400,145276338,682,682,682,682,0
20240329,161300,145276338,682,682,682,682,0
20240329,161200,145276338,682,682,682,682,0
20240329,161100,145276338,682,682,682,682,0
20240329,161000,145276338,682,682,682,682,0
20240329,160900,145276338,682,682,682,682,0
20240329,160800,145276338,682,682,682,682,0
20240329,160700,145276338,682,682,682,682,0
20240329,160600,145276338,682,682,682,682,0
20240329,160500,145276338,682,682,682,682,0
20240329,160400,145276338,682,682,682,682,0
20240329,160300,145276338,682,682,682,682,0
20240329,160200,145276338,682,682,682,682,0
20240329,160100,145276338,682,682,682,682,0
20240329,160000,145276338,682,682,682,682,0
20240329,155900,145276338,682,682,682,682,0
20240329,155800,145276338,682,682,682,682,0
20240329,155700,145276338,682,682,682,682,0
20240329,155600,145276338,682,682,682,682,0
20240329,155500,145276338,682,682,682,682,0
20240329,155400,145276338,682,682,682,682,0
20240329,155300,145276338,682,682,682,682,0
20240329,155200,145276338,682,682,682,682,0
20240329,155100,145276338,682,682,682,682,0
20240329,155000,145276338,682,682,682,682,0
20240329,154900,145276338,682,682,682,682,0
20240329,154800,145276338,682,682,682,682,0
20240329,154700,145276338,682,682,682,682,0
20240329,154600,145276338,682,682,682,682,11061
20240329,154500,145276338,682,682,682,682,0
20240329,154400,145276338,682,682,682,682,0
20240329,154300,145276338,682,682,682,682,0
20240329,154200,145276338,682,682,682,682,0
20240329,154100,145276338,682,682,682,682,0
20240329,154000,145276338,682,682,682,682,0
20240329,153900,145276338,682,682,682,682,0
20240329,153800,145276338,682,682,682,682,0
20240329,153700,145276338,682,682,682,682,0
20240329,153600,145276338,682,682,682,682,0
20240329,153500,145276338,682,682,682,682,0
20240329,153400,145276338,682,682,682,682,0
20240329,153300,145276338,682,682,682,682,0
20240329,153200,145276338,682,682,682,682,0
20240329,153100,145276338,682,682,682,682,0
20240329,153000,145276338,682,682,682,682,11061
20240329,152900,137732736,682,682,682,682,0
20240329,152800,137732736,682,682,682,682,0
20240329,152700,137732736,682,682,682,682,0
20240329,152600,137732736,682,682,682,682,0
20240329,152500,137732736,682,682,682,682,0
20240329,152400,137732736,682,682,682,682,0
20240329,152300,137732736,682,682,682,682,0
20240329,152200,137732736,682,682,682,682,0
20240329,152100,137732736,682,682,682,682,0
20240329,152000,137732736,682,682,682,682,0
20240329,151900,137732736,682,682,683,682,5046
20240329,151800,134289514,682,691,691,682,8215
20240329,151700,128676983,682,686,686,682,6340
20240329,151600,124346838,690,686,691,686,794
20240329,151500,123799200,690,690,690,690,1842
20240329,151400,122528220,687,691,693,687,1511
20240329,151300,121490117,692,694,694,692,53
20240329,151200,121453367,694,694,694,694,24
20240329,151100,121436711,694,695,696,694,45
20240329,151000,121405443,694,694,694,694,0
20240329,150900,121405443,694,694,694,694,1
20240329,150800,121404749,695,695,695,695,232
20240329,150700,121243509,696,691,696,691,3737
20240329,150600,118661237,691,688,691,688,52
20240329,150500,118625308,688,688,688,688,0
20240329,150400,118625308,688,688,688,688,0
20240329,150300,118625308,688,688,688,688,2
20240329,150200,118623932,687,686,687,686,1900
20240329,150100,117320406,686,686,686,686,0
20240329,150000,117320406,686,686,686,686,0
20240329,145900,117320406,686,686,686,686,0
20240329,145800,117320406,686,686,686,686,0
20240329,145700,117320406,686,686,686,686,0
20240329,145600,117320406,686,686,686,686,400
20240329,145500,117046006,685,685,685,685,0
20240329,145400,117046006,685,685,685,685,0
20240329,145300,117046006,685,685,685,685,0
20240329,145200,117046006,685,685,685,685,1689
20240329,145100,115889041,685,687,687,685,1574
20240329,145000,114809604,687,686,687,686,998
20240329,144900,114124975,686,687,687,686,79
20240329,144800,114070766,687,687,687,687,0
20240329,144700,114070766,687,686,687,686,893
20240329,144600,113457980,686,686,686,686,171
20240329,144500,113340674,685,688,688,685,2145
20240329,144400,111869594,686,686,686,686,1186
20240329,144300,111055998,697,697,697,697,0
20240329,144200,111055998,697,697,697,697,1
20240329,144100,111055301,695,695,699,695,20687
20240329,144000,96598988,685,685,685,685,0
20240329,143900,96598988,685,685,685,685,0
20240329,143800,96598988,685,685,685,685,261
20240329,143700,96420203,685,685,685,685,0
20240329,143600,96420203,685,685,685,685,0
20240329,143500,96420203,685,685,685,685,210
20240329,143400,96276353,689,689,689,689,2
20240329,143300,96274975,696,696,696,696,0
20240329,143200,96274975,696,696,696,696,0
20240329,143100,96274975,696,689,696,689,500
20240329,143000,95928540,682,682,682,682,0
20240329,142900,95928540,682,682,682,682,1565
20240329,142800,94861210,682,682,682,682,0
20240329,142700,94861210,682,682,682,682,0
20240329,142600,94861210,682,682,682,682,0
20240329,142500,94861210,682,682,682,682,20
20240329,142400,94847570,682,682,682,682,0
20240329,142300,94847570,682,682,682,682,0
20240329,142200,94847570,682,682,682,682,39
20240329,142100,94820972,681,681,681,681,0
20240329,142000,94820972,681,681,681,681,32
20240329,141900,94799180,680,680,680,680,0
20240329,141800,94799180,680,680,680,680,0
20240329,141700,94799180,680,680,680,680,0
20240329,141600,94799180,680,680,680,680,0
20240329,141500,94799180,680,683,683,680,751
20240329,141400,94287738,690,690,690,690,627
20240329,141300,93855108,690,690,690,690,0
20240329,141200,93855108,690,690,690,690,17
20240329,141100,93843378,690,685,690,685,2000
20240329,141000,92466616,685,685,685,685,0
20240329,140900,92466616,685,685,685,685,0
20240329,140800,92466616,685,685,685,685,0
20240329,140700,92466616,685,685,685,685,10
20240329,140600,92459766,685,685,685,685,0
20240329,140500,92459766,685,685,685,685,0
20240329,140400,92459766,685,685,685,685,0
20240329,140300,92459766,685,685,685,685,0
20240329,140200,92459766,685,685,685,685,1
20240329,140100,92459081,681,681,681,681,94
20240329,140000,92395067,681,680,681,680,19
20240329,135900,92382144,679,679,679,679,1904
20240329,135800,91089328,679,679,679,679,0
20240329,135700,91089328,679,679,679,679,150
20240329,135600,90987478,679,679,679,679,0
20240329,135500,90987478,679,679,679,679,28
20240329,135400,90968466,680,680,680,680,0
20240329,135300,90968466,680,680,680,680,0
20240329,135200,90968466,680,680,680,680,9
20240329,135100,90962346,680,680,680,680,2004
20240329,135000,89599626,680,680,680,680,7
20240329,134900,89594866,680,680,680,680,4
20240329,134800,89592146,680,680,680,680,1154
20240329,134700,88807426,681,681,681,681,0
20240329,134600,88807426,681,681,681,681,0
20240329,134500,88807426,681,681,681,681,0
20240329,134400,88807426,681,681,681,681,0
20240329,134300,88807426,681,681,681,681,0
20240329,134200,88807426,681,681,681,681,0
20240329,134100,88807426,681,681,681,681,0
20240329,134000,88807426,681,681,681,681,0
20240329,133900,88807426,681,681,681,681,0
20240329,133800,88807426,681,681,681,681,0
20240329,133700,88807426,681,681,681,681,0
20240329,133600,88807426,681,682,682,681,878
20240329,133500,88209459,681,681,681,681,28
20240329,133400,88190391,680,680,680,680,0
20240329,133300,88190391,680,680,680,680,0
20240329,133200,88190391,680,680,680,680,0
20240329,133100,88190391,680,680,680,680,0
20240329,133000,88190391,680,680,680,680,0
20240329,132900,88190391,680,681,681,680,28
20240329,132800,88171350,680,680,680,680,0
20240329,132700,88171350,680,680,680,680,39
20240329,132600,88144830,681,681,681,681,1200
20240329,132500,87327630,679,679,679,679,0
20240329,132400,87327630,679,679,679,679,566
20240329,132300,86943316,679,679,679,679,1067
20240329,132200,86218823,679,679,679,679,49
20240329,132100,86185552,679,679,679,679,0
20240329,132000,86185552,679,680,680,679,723
20240329,131900,85694160,680,680,680,680,25
20240329,131800,85677160,680,680,680,680,2114
20240329,131700,84239640,680,680,680,680,0
20240329,131600,84239640,680,681,681,680,350
20240329,131500,84001490,680,681,681,680,1029
20240329,131400,83301251,684,684,684,684,27
20240329,131300,83282783,684,682,684,680,1001
20240329,131200,82601459,686,686,686,686,0
20240329,131100,82601459,686,686,686,686,0
20240329,131000,82601459,686,686,686,686,0
20240329,130900,82601459,686,686,686,686,0
20240329,130800,82601459,686,686,686,686,0
20240329,130700,82601459,686,686,686,686,0
20240329,130600,82601459,686,686,686,686,0
20240329,130500,82601459,686,686,686,686,0
20240329,130400,82601459,686,686,686,686,0
20240329,130300,82601459,686,686,686,686,0
20240329,130200,82601459,686,686,686,686,0
20240329,130100,82601459,686,686,686,686,1
20240329,130000,82600773,680,682,682,680,1196
20240329,125900,81786200,684,684,684,684,0
20240329,125800,81786200,684,684,684,684,384
20240329,125700,81523544,682,682,682,682,0
20240329,125600,81523544,682,682,682,682,206
20240329,125500,81383052,683,683,683,683,29
20240329,125400,81363245,682,682,682,682,0
20240329,125300,81363245,682,682,682,682,0
20240329,125200,81363245,682,682,682,682,0
20240329,125100,81363245,682,682,682,682,0
20240329,125000,81363245,682,683,683,682,90
20240329,124900,81301795,689,688,689,688,150
20240329,124800,81198570,683,683,683,683,842
20240329,124700,80623484,683,683,683,683,0
20240329,124600,80623484,683,683,683,683,0
20240329,124500,80623484,683,683,683,683,0
20240329,124400,80623484,683,683,683,683,0
20240329,124300,80623484,683,683,683,683,0
20240329,124200,80623484,683,683,683,683,0
20240329,124100,80623484,683,683,683,683,0
20240329,124000,80623484,683,683,683,683,0
20240329,123900,80623484,683,683,683,683,10
20240329,123800,80616654,687,687,687,687,344
20240329,123700,80380326,682,682,682,682,159
20240329,123600,80271888,682,682,682,682,0
20240329,123500,80271888,682,682,682,682,29
20240329,123400,80252110,682,682,682,682,0
20240329,123300,80252110,682,682,682,682,0
20240329,123200,80252110,682,682,682,682,0
20240329,123100,80252110,682,682,682,682,0
20240329,123000,80252110,682,682,682,682,50
20240329,122900,80218010,682,682,682,682,50
20240329,122800,80183910,682,682,682,682,5
20240329,122700,80180500,689,689,689,689,21
20240329,122600,80166031,689,689,689,689,0
20240329,122500,80166031,689,689,689,681,942
20240329,122400,79521477,689,689,689,689,375
20240329,122300,79263102,689,689,689,689,0
20240329,122200,79263102,689,689,689,689,200
20240329,122100,79125302,689,689,689,689,0
20240329,122000,79125302,689,689,689,689,0
20240329,121900,79125302,689,688,689,688,1058
20240329,121800,78396398,688,688,688,688,0
20240329,121700,78396398,688,688,688,688,0
20240329,121600,78396398,688,688,688,688,0
20240329,121500,78396398,688,684,688,684,529
20240329,121400,78032562,689,689,689,689,0
20240329,121300,78032562,689,689,689,689,0
20240329,121200,78032562,689,689,689,689,0
20240329,121100,78032562,689,689,689,689,0
20240329,121000,78032562,689,689,689,689,6
20240329,120900,78028428,689,689,689,689,0
20240329,120800,78028428,689,689,689,689,5
20240329,120700,78024983,689,689,689,689,0
20240329,120600,78024983,689,689,689,689,1245
20240329,120500,77167178,689,689,689,689,0
20240329,120400,77167178,689,689,689,689,0
20240329,120300,77167178,689,689,689,689,1
20240329,120200,77166489,685,685,685,685,539
20240329,120100,76797274,684,684,684,684,0
20240329,120000,76797274,684,684,684,684,0
20240329,115900,76797274,684,684,684,684,0
20240329,115800,76797274,684,683,684,682,901
20240329,115700,76182155,684,687,687,684,356
20240329,115600,75938038,687,687,687,687,3
20240329,115500,75935977,685,685,685,685,29
20240329,115400,75916112,689,689,689,689,0
20240329,115300,75916112,689,689,689,689,0
20240329,115200,75916112,689,689,689,689,0
20240329,115100,75916112,689,689,689,689,0
20240329,115000,75916112,689,689,689,689,1
20240329,114900,75915423,688,688,688,688,0
20240329,114800,75915423,688,688,688,688,0
20240329,114700,75915423,688,688,688,688,942
20240329,114600,75267327,688,688,688,687,5518
20240329,114500,71470973,688,688,688,688,0
20240329,114400,71470973,688,688,688,688,0
20240329,114300,71470973,688,688,688,688,0
20240329,114200,71470973,688,688,688,688,0
20240329,114100,71470973,688,688,688,688,0
20240329,114000,71470973,688,688,688,688,0
20240329,113900,71470973,688,688,688,688,0
20240329,113800,71470973,688,688,688,688,0
20240329,113700,71470973,688,688,688,688,0
20240329,113600,71470973,688,682,688,682,2
20240329,113500,71469603,688,682,688,682,30
20240329,113400,71449137,688,688,688,688,0
20240329,113300,71449137,688,688,688,688,0
20240329,113200,71449137,688,688,688,688,0
20240329,113100,71449137,688,688,688,688,2
20240329,113000,71447761,681,682,682,681,724
20240329,112900,70954162,687,687,687,687,0
20240329,112800,70954162,687,687,687,687,0
20240329,112700,70954162,687,687,687,687,1007
20240329,112600,70262353,687,687,687,687,0
20240329,112500,70262353,687,687,687,687,0
20240329,112400,70262353,687,687,687,687,71
20240329,112300,70213576,687,687,687,687,0
20240329,112200,70213576,687,683,687,683,5652
20240329,112100,66336528,682,682,682,682,135
20240329,112000,66244458,683,683,683,683,3
20240329,111900,66242409,683,683,683,683,354
20240329,111800,66000627,685,690,690,675,34939
20240329,111700,42202808,690,690,690,690,0
20240329,111600,42202808,690,690,690,690,0
20240329,111500,42202808,690,690,690,690,29
20240329,111400,42182798,690,691,691,690,257
20240329,111300,42005323,700,700,700,700,0
20240329,111200,42005323,700,700,700,700,0
20240329,111100,42005323,700,700,700,700,0
20240329,111000,42005323,700,700,700,700,0
20240329,110900,42005323,700,697,700,697,100
20240329,110800,41935502,696,696,696,696,1100
20240329,110700,41169902,696,696,696,696,2
20240329,110600,41168510,695,695,695,695,6870
20240329,110500,36393860,695,695,695,695,0
20240329,110400,36393860,695,692,695,692,7551
20240329,110300,31150783,688,689,689,688,30
20240329,110200,31130142,688,688,688,688,0
20240329,110100,31130142,688,688,688,688,0
20240329,110000,31130142,688,688,688,688,0
20240329,105900,31130142,688,688,688,688,0
20240329,105800,31130142,688,688,688,688,34
20240329,105700,31106750,687,687,687,686,636
20240329,105600,30670332,688,688,688,688,340
20240329,105500,30436412,688,689,689,688,151
20240329,105400,30332493,690,690,690,690,0
20240329,105300,30332493,690,690,690,690,505
20240329,105200,29984043,691,691,691,691,0
20240329,105100,29984043,691,691,691,691,9
20240329,105000,29977824,692,692,692,692,0
20240329,104900,29977824,692,692,692,692,0
20240329,104800,29977824,692,692,692,692,0
20240329,104700,29977824,692,692,692,692,0
20240329,104600,29977824,692,692,692,692,0
20240329,104500,29977824,692,692,692,692,0
20240329,104400,29977824,692,692,692,692,0
20240329,104300,29977824,692,692,692,692,0
20240329,104200,29977824,692,692,692,692,0
20240329,104100,29977824,692,692,692,692,0
20240329,104000,29977824,692,689,692,689,229
20240329,103900,29819743,689,689,689,689,1
20240329,103800,29819054,686,686,686,686,5
20240329,103700,29815624,686,686,686,686,0
20240329,103600,29815624,686,686,686,686,0
20240329,103500,29815624,686,688,688,686,908
20240329,103400,29192291,688,688,688,688,0
20240329,103300,29192291,688,688,688,688,120
20240329,103200,29109731,692,692,692,692,0
20240329,103100,29109731,692,692,692,692,0
20240329,103000,29109731,692,692,692,692,0
20240329,102900,29109731,692,692,692,692,0
20240329,102800,29109731,692,689,692,689,1000
20240329,102700,28419774,689,689,689,689,1
20240329,102600,28419085,688,688,688,688,0
20240329,102500,28419085,688,688,688,688,0
20240329,102400,28419085,688,688,688,688,0
20240329,102300,28419085,688,688,688,688,0
20240329,102200,28419085,688,688,688,688,0
20240329,102100,28419085,688,688,688,688,0
20240329,102000,28419085,688,688,688,688,0
20240329,101900,28419085,688,688,688,688,680
20240329,101800,27951245,688,688,688,688,0
20240329,101700,27951245,688,688,688,688,359
20240329,101600,27704253,688,688,688,688,0
20240329,101500,27704253,688,688,688,688,29
20240329,101400,27684301,688,688,688,688,0
20240329,101300,27684301,688,688,688,688,0
20240329,101200,27684301,688,687,688,687,612
20240329,101100,27263515,688,688,688,688,0
20240329,101000,27263515,688,688,688,688,0
20240329,100900,27263515,688,688,688,688,0
20240329,100800,27263515,688,688,688,688,0
20240329,100700,27263515,688,688,688,688,0
20240329,100600,27263515,688,688,688,688,6
20240329,100500,27259387,686,686,686,686,0
20240329,100400,27259387,686,686,686,686,48
20240329,100300,27226459,688,688,688,688,0
20240329,100200,27226459,688,688,688,688,3002
20240329,100100,25161083,686,686,686,686,34
20240329,100000,25137759,688,688,688,688,200
20240329,095900,25000159,688,688,688,688,0
20240329,095800,25000159,688,688,688,688,12
20240329,095700,24991903,688,688,688,688,10
20240329,095600,24985023,688,685,688,685,26
20240329,095500,24967210,685,685,685,685,29
20240329,095400,24947345,688,688,688,688,1
20240329,095300,24946657,688,688,688,688,0
20240329,095200,24946657,688,688,688,688,0
20240329,095100,24946657,688,688,688,688,0
20240329,095000,24946657,688,688,688,688,0
20240329,094900,24946657,688,688,688,688,45
20240329,094800,24915697,688,683,688,682,1508
20240329,094700,23887066,682,684,684,682,2081
20240329,094600,22466194,684,684,684,684,0
20240329,094500,22466194,684,684,684,684,0
20240329,094400,22466194,684,684,684,684,6
20240329,094300,22462090,689,689,689,689,0
20240329,094200,22462090,689,689,689,689,0
20240329,094100,22462090,689,689,689,689,51
20240329,094000,22426951,689,689,689,689,85
20240329,093900,22368386,689,688,689,688,8
20240329,093800,22362879,689,686,689,683,4319
20240329,093700,19407759,689,689,689,689,0
20240329,093600,19407759,689,689,689,689,0
20240329,093500,19407759,689,685,689,685,30
20240329,093400,19387205,685,687,687,685,7046
20240329,093300,14555615,689,689,689,689,0
20240329,093200,14555615,689,689,689,689,37
20240329,093100,14530122,689,689,689,689,1
20240329,093000,14529433,686,688,688,686,4376
20240329,092900,11520692,688,689,689,688,76
20240329,092800,11468332,689,689,689,689,0
20240329,092700,11468332,689,689,689,689,6
20240329,092600,11464198,689,689,689,689,64
20240329,092500,11420102,689,689,689,689,0
20240329,092400,11420102,689,689,689,689,1371
20240329,092300,10475483,689,689,689,689,0
20240329,092200,10475483,689,689,689,689,0
20240329,092100,10475483,689,689,689,689,1
20240329,092000,10474794,689,689,689,689,33
20240329,091900,10452057,690,690,690,690,0
20240329,091800,10452057,690,690,690,690,73
20240329,091700,10401687,690,690,690,690,55
20240329,091600,10363737,687,687,687,687,193
20240329,091500,10231146,686,687,687,686,12
20240329,091400,10222912,690,690,690,690,0
20240329,091300,10222912,690,694,694,690,10
20240329,091200,10216008,690,690,690,687,1004
20240329,091100,9523251,690,690,690,690,1736
20240329,091000,8325411,694,694,694,694,0
20240329,090900,8325411,694,694,694,694,0
20240329,090800,8325411,694,694,694,694,78
20240329,090700,8271279,694,694,694,694,0
20240329,090600,8271279,694,694,694,694,83
20240329,090500,8213677,694,694,694,694,0
20240329,090400,8213677,694,686,694,686,39
20240329,090300,8186810,686,689,689,686,2040
20240329,090200,6787250,689,689,689,680,6441
20240329,090100,2392811,689,692,692,689,435
20240329,090000,2092244,694,694,694,694,1791