KissMeData/044180/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,191700,221766283,627,627,627,627,3808
20240405,191600,221766283,627,627,627,627,0
20240405,191500,221766283,627,627,627,627,0
20240405,191400,221766283,627,627,627,627,0
20240405,191300,221766283,627,627,627,627,0
20240405,191200,221766283,627,627,627,627,0
20240405,191100,221766283,627,627,627,627,0
20240405,191000,221766283,627,627,627,627,0
20240405,190900,221766283,627,627,627,627,0
20240405,190800,221766283,627,627,627,627,0
20240405,190700,221766283,627,627,627,627,0
20240405,190600,221766283,627,627,627,627,0
20240405,190500,221766283,627,627,627,627,0
20240405,190400,221766283,627,627,627,627,0
20240405,190300,221766283,627,627,627,627,0
20240405,190200,221766283,627,627,627,627,0
20240405,190100,221766283,627,627,627,627,0
20240405,190000,221766283,627,627,627,627,0
20240405,185900,221766283,627,627,627,627,0
20240405,185800,221766283,627,627,627,627,0
20240405,185700,221766283,627,627,627,627,0
20240405,185600,221766283,627,627,627,627,0
20240405,185500,221766283,627,627,627,627,0
20240405,185400,221766283,627,627,627,627,0
20240405,185300,221766283,627,627,627,627,0
20240405,185200,221766283,627,627,627,627,0
20240405,185100,221766283,627,627,627,627,0
20240405,185000,221766283,627,627,627,627,0
20240405,184900,221766283,627,627,627,627,0
20240405,184800,221766283,627,627,627,627,0
20240405,184700,221766283,627,627,627,627,3808
20240405,184600,221766283,627,627,627,627,0
20240405,184500,221766283,627,627,627,627,0
20240405,184400,221766283,627,627,627,627,0
20240405,184300,221766283,627,627,627,627,0
20240405,184200,221766283,627,627,627,627,0
20240405,184100,221766283,627,627,627,627,0
20240405,184000,221766283,627,627,627,627,0
20240405,183900,221766283,627,627,627,627,0
20240405,183800,221766283,627,627,627,627,0
20240405,183700,221766283,627,627,627,627,0
20240405,183600,221766283,627,627,627,627,0
20240405,183500,221766283,627,627,627,627,0
20240405,183400,221766283,627,627,627,627,0
20240405,183300,221766283,627,627,627,627,0
20240405,183200,221766283,627,627,627,627,0
20240405,183100,221766283,627,627,627,627,0
20240405,183000,221766283,627,627,627,627,0
20240405,182900,221766283,627,627,627,627,0
20240405,182800,221766283,627,627,627,627,0
20240405,182700,221766283,627,627,627,627,0
20240405,182600,221766283,627,627,627,627,0
20240405,182500,221766283,627,627,627,627,0
20240405,182400,221766283,627,627,627,627,0
20240405,182300,221766283,627,627,627,627,0
20240405,182200,221766283,627,627,627,627,0
20240405,182100,221766283,627,627,627,627,0
20240405,182000,221766283,627,627,627,627,0
20240405,181900,221766283,627,627,627,627,0
20240405,181800,221766283,627,627,627,627,0
20240405,181700,221766283,627,627,627,627,3808
20240405,181600,221766283,627,627,627,627,0
20240405,181500,221766283,627,627,627,627,0
20240405,181400,221766283,627,627,627,627,0
20240405,181300,221766283,627,627,627,627,0
20240405,181200,221766283,627,627,627,627,0
20240405,181100,221766283,627,627,627,627,0
20240405,181000,221766283,627,627,627,627,0
20240405,180900,221766283,627,627,627,627,0
20240405,180800,221766283,627,627,627,627,0
20240405,180700,221766283,627,627,627,627,0
20240405,180600,221766283,627,627,627,627,0
20240405,180500,221766283,627,627,627,627,0
20240405,180400,221766283,627,627,627,627,0
20240405,180300,221766283,627,627,627,627,0
20240405,180200,221766283,627,627,627,627,0
20240405,180100,221766283,627,627,627,627,0
20240405,180000,221766283,627,627,627,627,0
20240405,175900,221766283,627,627,627,627,0
20240405,175800,221766283,627,627,627,627,0
20240405,175700,221766283,627,627,627,627,0
20240405,175600,221766283,627,627,627,627,0
20240405,175500,221766283,627,627,627,627,0
20240405,175400,221766283,627,627,627,627,0
20240405,175300,221766283,627,627,627,627,0
20240405,175200,221766283,627,627,627,627,0
20240405,175100,221766283,627,627,627,627,0
20240405,175000,221766283,627,627,627,627,0
20240405,174900,221766283,627,627,627,627,0
20240405,174800,221766283,627,627,627,627,0
20240405,174700,221766283,627,627,627,627,3808
20240405,174600,221766283,627,627,627,627,0
20240405,174500,221766283,627,627,627,627,0
20240405,174400,221766283,627,627,627,627,0
20240405,174300,221766283,627,627,627,627,0
20240405,174200,221766283,627,627,627,627,0
20240405,174100,221766283,627,627,627,627,0
20240405,174000,221766283,627,627,627,627,0
20240405,173900,221766283,627,627,627,627,0
20240405,173800,221766283,627,627,627,627,0
20240405,173700,221766283,627,627,627,627,0
20240405,173600,221766283,627,627,627,627,0
20240405,173500,221766283,627,627,627,627,0
20240405,173400,221766283,627,627,627,627,0
20240405,173300,221766283,627,627,627,627,0
20240405,173200,221766283,627,627,627,627,0
20240405,173100,221766283,627,627,627,627,0
20240405,173000,221766283,627,627,627,627,0
20240405,172900,221766283,627,627,627,627,0
20240405,172800,221766283,627,627,627,627,0
20240405,172700,221766283,627,627,627,627,0
20240405,172600,221766283,627,627,627,627,0
20240405,172500,221766283,627,627,627,627,0
20240405,172400,221766283,627,627,627,627,0
20240405,172300,221766283,627,627,627,627,0
20240405,172200,221766283,627,627,627,627,0
20240405,172100,221766283,627,627,627,627,0
20240405,172000,221766283,627,627,627,627,0
20240405,171900,221766283,627,627,627,627,0
20240405,171800,221766283,627,627,627,627,0
20240405,171700,221766283,627,627,627,627,3808
20240405,171600,221766283,627,627,627,627,0
20240405,171500,221766283,627,627,627,627,0
20240405,171400,221766283,627,627,627,627,0
20240405,171300,221766283,627,627,627,627,0
20240405,171200,221766283,627,627,627,627,0
20240405,171100,221766283,627,627,627,627,0
20240405,171000,221766283,627,627,627,627,0
20240405,170900,221766283,627,627,627,627,0
20240405,170800,221766283,627,627,627,627,0
20240405,170700,221766283,627,627,627,627,0
20240405,170600,221766283,627,627,627,627,0
20240405,170500,221766283,627,627,627,627,0
20240405,170400,221766283,627,627,627,627,0
20240405,170300,221766283,627,627,627,627,0
20240405,170200,221766283,627,627,627,627,0
20240405,170100,221766283,627,627,627,627,0
20240405,170000,221766283,627,627,627,627,0
20240405,165900,221766283,627,627,627,627,0
20240405,165800,221766283,627,627,627,627,0
20240405,165700,221766283,627,627,627,627,0
20240405,165600,221766283,627,627,627,627,0
20240405,165500,221766283,627,627,627,627,0
20240405,165400,221766283,627,627,627,627,0
20240405,165300,221766283,627,627,627,627,0
20240405,165200,221766283,627,627,627,627,0
20240405,165100,221766283,627,627,627,627,0
20240405,165000,221766283,627,627,627,627,0
20240405,164900,221766283,627,627,627,627,0
20240405,164800,221766283,627,627,627,627,0
20240405,164700,221766283,627,627,627,627,3808
20240405,164600,221766283,627,627,627,627,0
20240405,164500,221766283,627,627,627,627,0
20240405,164400,221766283,627,627,627,627,0
20240405,164300,221766283,627,627,627,627,0
20240405,164200,221766283,627,627,627,627,0
20240405,164100,221766283,627,627,627,627,0
20240405,164000,221766283,627,627,627,627,0
20240405,163900,221766283,627,627,627,627,0
20240405,163800,221766283,627,627,627,627,0
20240405,163700,221766283,627,627,627,627,0
20240405,163600,221766283,627,627,627,627,0
20240405,163500,221766283,627,627,627,627,0
20240405,163400,221766283,627,627,627,627,0
20240405,163300,221766283,627,627,627,627,0
20240405,163200,221766283,627,627,627,627,0
20240405,163100,221766283,627,627,627,627,0
20240405,163000,221766283,627,627,627,627,0
20240405,162900,221766283,627,627,627,627,0
20240405,162800,221766283,627,627,627,627,0
20240405,162700,221766283,627,627,627,627,0
20240405,162600,221766283,627,627,627,627,0
20240405,162500,221766283,627,627,627,627,0
20240405,162400,221766283,627,627,627,627,0
20240405,162300,221766283,627,627,627,627,0
20240405,162200,221766283,627,627,627,627,0
20240405,162100,221766283,627,627,627,627,0
20240405,162000,221766283,627,627,627,627,0
20240405,161900,221766283,627,627,627,627,0
20240405,161800,221766283,627,627,627,627,0
20240405,161700,221766283,627,627,627,627,3808
20240405,161600,221766283,627,627,627,627,0
20240405,161500,221766283,627,627,627,627,0
20240405,161400,221766283,627,627,627,627,0
20240405,161300,221766283,627,627,627,627,0
20240405,161200,221766283,627,627,627,627,0
20240405,161100,221766283,627,627,627,627,0
20240405,161000,221766283,627,627,627,627,0
20240405,160900,221766283,627,627,627,627,0
20240405,160800,221766283,627,627,627,627,0
20240405,160700,221766283,627,627,627,627,0
20240405,160600,221766283,627,627,627,627,0
20240405,160500,221766283,627,627,627,627,0
20240405,160400,221766283,627,627,627,627,0
20240405,160300,221766283,627,627,627,627,0
20240405,160200,221766283,627,627,627,627,0
20240405,160100,221766283,627,627,627,627,0
20240405,160000,221766283,627,627,627,627,0
20240405,155900,221766283,627,627,627,627,0
20240405,155800,221766283,627,627,627,627,0
20240405,155700,221766283,627,627,627,627,0
20240405,155600,221766283,627,627,627,627,0
20240405,155500,221766283,627,627,627,627,0
20240405,155400,221766283,627,627,627,627,0
20240405,155300,221766283,627,627,627,627,0
20240405,155200,221766283,627,627,627,627,0
20240405,155100,221766283,627,627,627,627,0
20240405,155000,221766283,627,627,627,627,0
20240405,154900,221766283,627,627,627,627,0
20240405,154800,221766283,627,627,627,627,0
20240405,154700,221766283,627,627,627,627,3808
20240405,154600,221766283,627,627,627,627,0
20240405,154500,221766283,627,627,627,627,0
20240405,154400,221766283,627,627,627,627,0
20240405,154300,221766283,627,627,627,627,0
20240405,154200,221766283,627,627,627,627,0
20240405,154100,221766283,627,627,627,627,0
20240405,154000,221766283,627,627,627,627,0
20240405,153900,221766283,627,627,627,627,0
20240405,153800,221766283,627,627,627,627,0
20240405,153700,221766283,627,627,627,627,0
20240405,153600,221766283,627,627,627,627,0
20240405,153500,221766283,627,627,627,627,0
20240405,153400,221766283,627,627,627,627,0
20240405,153300,221766283,627,627,627,627,0
20240405,153200,221766283,627,627,627,627,0
20240405,153100,221766283,627,627,627,627,0
20240405,153000,221766283,627,627,627,627,3808
20240405,152900,219378667,621,621,621,621,0
20240405,152800,219378667,621,621,621,621,0
20240405,152700,219378667,621,621,621,621,0
20240405,152600,219378667,621,621,621,621,0
20240405,152500,219378667,621,621,621,621,0
20240405,152400,219378667,621,621,621,621,0
20240405,152300,219378667,621,621,621,621,0
20240405,152200,219378667,621,621,621,621,0
20240405,152100,219378667,621,621,621,621,0
20240405,152000,219378667,621,621,621,621,0
20240405,151900,219378667,621,621,621,621,2102
20240405,151800,218073325,621,618,622,618,1837
20240405,151700,216937828,618,619,619,618,1460
20240405,151600,216035544,619,619,619,616,109
20240405,151500,215968385,620,619,620,615,1372
20240405,151400,215121470,619,619,619,619,3
20240405,151300,215119613,620,620,620,620,4
20240405,151200,215117133,622,622,622,622,3
20240405,151100,215115267,622,615,622,614,2795
20240405,151000,213397043,615,622,622,615,710
20240405,150900,212959826,622,622,622,622,3
20240405,150800,212957960,621,622,622,616,142
20240405,150700,212870364,622,622,622,622,154
20240405,150600,212774576,622,622,622,618,1006
20240405,150500,212152844,623,623,623,618,837
20240405,150400,211635558,623,623,623,619,1216
20240405,150300,210882834,623,623,623,623,3
20240405,150200,210880965,623,623,623,623,4
20240405,150100,210878473,625,625,625,625,3
20240405,150000,210876598,625,625,625,625,4
20240405,145900,210874098,625,625,625,625,4
20240405,145800,210871598,623,626,626,619,143
20240405,145700,210783047,626,626,626,620,4503
20240405,145600,207989673,626,626,626,626,3
20240405,145500,207987795,626,626,626,622,1325
20240405,145400,207163625,626,626,626,626,3
20240405,145300,207161747,626,626,626,626,4
20240405,145200,207159243,626,626,626,622,230
20240405,145100,207016167,626,627,627,622,1936
20240405,145000,205810645,627,627,627,627,3
20240405,144900,205808764,627,627,627,627,4
20240405,144800,205806256,627,628,628,622,142
20240405,144700,205717815,628,628,628,628,5
20240405,144600,205714675,624,628,628,624,1011
20240405,144500,205083767,628,629,629,628,3
20240405,144400,205081881,629,629,629,629,234
20240405,144300,204934695,629,629,629,629,3
20240405,144200,204932808,630,630,630,630,4
20240405,144100,204930288,630,630,630,630,3
20240405,144000,204928398,630,629,630,629,4
20240405,143900,204925880,629,629,629,629,3
20240405,143800,204923993,629,629,631,623,122
20240405,143700,204847929,629,629,629,629,3
20240405,143600,204846042,629,629,629,629,4
20240405,143500,204843526,629,629,629,629,3
20240405,143400,204841639,629,629,629,629,2
20240405,143300,204840381,630,630,630,629,7
20240405,143200,204835974,630,630,630,630,3
20240405,143100,204834084,630,630,630,630,4
20240405,143000,204831564,630,630,630,630,3
20240405,142900,204829674,631,631,631,631,4
20240405,142800,204827150,632,631,632,622,3188
20240405,142700,202815539,630,628,630,628,2170
20240405,142600,201449435,628,628,628,628,4
20240405,142500,201446923,630,628,630,627,13980
20240405,142400,192646675,629,622,629,622,11969
20240405,142300,185145015,622,622,622,622,10851
20240405,142200,178395693,622,621,622,621,11990
20240405,142100,170938771,621,621,621,621,3
20240405,142000,170936908,621,621,621,621,554
20240405,141900,170592874,621,621,621,621,3
20240405,141800,170591011,622,621,622,621,1584
20240405,141700,169606735,621,619,621,619,560
20240405,141600,169259536,620,619,620,619,5
20240405,141500,169256438,620,619,620,619,685
20240405,141400,168832421,619,618,619,618,5
20240405,141300,168829330,618,618,619,618,9
20240405,141200,168823767,618,618,618,618,3
20240405,141100,168821913,618,618,618,618,1353
20240405,141000,167985759,618,618,618,618,3
20240405,140900,167983905,618,618,618,618,5
20240405,140800,167980815,618,618,618,615,142
20240405,140700,167893473,618,618,618,618,4
20240405,140600,167891001,618,618,618,618,3
20240405,140500,167889147,618,618,618,618,4
20240405,140400,167886675,618,618,618,618,3
20240405,140300,167884821,618,619,619,618,4
20240405,140200,167882346,615,620,620,615,2334
20240405,140100,166446922,620,620,620,620,3
20240405,140000,166445062,620,620,620,620,3
20240405,135900,166443202,620,620,620,620,3
20240405,135800,166441342,620,620,620,620,4
20240405,135700,166438862,620,620,620,620,3
20240405,135600,166437002,620,620,620,620,4
20240405,135500,166434522,621,620,621,620,1504
20240405,135400,165502041,620,620,620,615,1018
20240405,135300,164875946,620,620,620,615,830
20240405,135200,164365476,620,620,620,620,4
20240405,135100,164362996,620,620,620,620,3
20240405,135000,164361136,620,620,620,620,12
20240405,134900,164353696,620,620,620,615,7
20240405,134800,164349361,620,620,620,615,10139
20240405,134700,158111595,620,620,620,620,4
20240405,134600,158109115,620,620,620,620,3
20240405,134500,158107255,620,620,620,620,4
20240405,134400,158104775,620,620,620,616,504
20240405,134300,157794254,620,620,620,620,4
20240405,134200,157791774,620,622,622,620,5
20240405,134100,157788669,622,622,622,617,106
20240405,134000,157723237,617,622,622,617,10163
20240405,133900,151443164,620,622,622,620,4
20240405,133800,151440678,620,622,622,620,140
20240405,133700,151353870,622,622,622,622,2
20240405,133600,151352626,622,622,622,622,4
20240405,133500,151350138,622,622,622,622,3
20240405,133400,151348272,622,622,622,622,4
20240405,133300,151345784,622,622,622,622,3
20240405,133200,151343918,622,622,622,622,4
20240405,133100,151341430,622,622,622,622,3
20240405,133000,151339564,622,622,622,622,4
20240405,132900,151337076,622,622,622,622,3
20240405,132800,151335210,622,622,622,619,6
20240405,132700,151331484,622,622,622,622,4
20240405,132600,151328996,622,620,622,620,3503
20240405,132500,149151240,620,620,620,620,3
20240405,132400,149149380,620,620,620,620,13
20240405,132300,149141320,620,620,620,620,4
20240405,132200,149138840,620,620,620,620,8
20240405,132100,149133880,620,620,620,620,4
20240405,132000,149131400,620,620,620,620,3
20240405,131900,149129540,620,620,620,620,4
20240405,131800,149127060,620,620,620,619,136
20240405,131700,149042872,620,620,620,620,3
20240405,131600,149041012,620,620,620,620,4
20240405,131500,149038532,620,620,620,620,3
20240405,131400,149036672,620,620,620,620,3
20240405,131300,149034812,620,620,620,620,3
20240405,131200,149032952,620,620,620,620,5
20240405,131100,149029852,620,622,622,620,718
20240405,131000,148584686,623,623,623,623,4
20240405,130900,148582194,623,623,623,623,3
20240405,130800,148580325,623,623,623,620,145
20240405,130700,148490410,623,623,623,623,3
20240405,130600,148488541,623,623,623,623,4
20240405,130500,148486049,623,623,623,623,3
20240405,130400,148484180,623,623,623,623,3
20240405,130300,148482311,623,623,623,623,4
20240405,130200,148479819,623,623,623,623,2
20240405,130100,148478573,623,623,623,623,4
20240405,130000,148476081,623,623,623,623,3
20240405,125900,148474212,623,623,623,620,8
20240405,125800,148469237,623,622,623,620,134
20240405,125700,148386145,622,622,622,622,4
20240405,125600,148383657,622,622,622,622,3
20240405,125500,148381791,622,622,622,622,4
20240405,125400,148379303,622,622,622,622,3
20240405,125300,148377437,623,623,623,623,3
20240405,125200,148375568,623,623,623,623,4
20240405,125100,148373076,623,623,623,623,2
20240405,125000,148371830,623,623,623,623,5
20240405,124900,148368715,623,623,623,623,3
20240405,124800,148366846,623,623,623,619,131
20240405,124700,148285733,623,623,623,623,3
20240405,124600,148283864,623,623,623,623,4
20240405,124500,148281372,623,623,623,623,3
20240405,124400,148279503,623,623,623,623,4
20240405,124300,148277011,623,623,623,623,3
20240405,124200,148275142,624,624,624,624,3
20240405,124100,148273270,624,624,624,624,4
20240405,124000,148270774,624,624,624,624,3
20240405,123900,148268902,624,624,624,619,504
20240405,123800,147956906,624,625,625,620,26
20240405,123700,147940767,625,625,625,625,4
20240405,123600,147938267,625,625,625,625,3
20240405,123500,147936392,625,625,625,625,4
20240405,123400,147933892,625,625,625,625,4
20240405,123300,147931392,625,626,626,625,5
20240405,123200,147928264,619,619,619,619,648
20240405,123100,147527152,619,619,619,619,3
20240405,123000,147525295,619,619,619,619,5
20240405,122900,147522200,619,620,620,619,361
20240405,122800,147298738,620,620,620,619,132
20240405,122700,147217026,620,620,620,620,3
20240405,122600,147215166,620,620,620,620,4
20240405,122500,147212686,620,621,621,620,524
20240405,122400,146887803,622,622,622,622,4
20240405,122300,146885315,623,623,623,623,3
20240405,122200,146883446,623,623,623,623,4
20240405,122100,146880954,623,623,623,623,3
20240405,122000,146879085,623,623,623,623,3
20240405,121900,146877216,623,623,623,623,4
20240405,121800,146874724,623,623,623,619,1542
20240405,121700,145915953,623,623,623,622,88
20240405,121600,145861210,623,623,623,623,2
20240405,121500,145859964,623,626,626,623,504
20240405,121400,145545963,626,626,626,626,603
20240405,121300,145168485,626,626,626,626,4
20240405,121200,145165981,626,626,626,626,3
20240405,121100,145164103,626,626,626,626,4
20240405,121000,145161599,627,627,627,627,3
20240405,120900,145159718,627,627,627,627,3
20240405,120800,145157837,627,627,627,627,204
20240405,120700,145029929,628,629,629,625,763
20240405,120600,144551785,629,627,629,627,1005
20240405,120500,143921648,627,627,627,627,2
20240405,120400,143920394,627,627,627,627,114
20240405,120300,143848916,627,627,627,627,3
20240405,120200,143847035,627,628,628,627,5
20240405,120100,143843897,628,628,628,628,3
20240405,120000,143842013,628,628,628,628,4
20240405,115900,143839501,624,629,629,624,503
20240405,115800,143525614,629,630,630,623,31
20240405,115700,143506267,630,624,630,624,27247
20240405,115600,126392684,624,622,624,622,1116
20240405,115500,125697428,622,622,622,622,4964
20240405,115400,122609820,622,621,622,621,152
20240405,115300,122515427,621,621,621,621,2288
20240405,115200,121094579,621,621,621,621,3
20240405,115100,121092716,621,621,621,619,406
20240405,115000,120841390,621,619,621,619,1165
20240405,114900,120119242,619,619,619,619,4
20240405,114800,120116766,619,619,619,618,488
20240405,114700,119814698,619,619,619,619,11
20240405,114600,119807889,618,618,618,618,49
20240405,114500,119777607,618,618,618,618,3
20240405,114400,119775753,618,618,618,618,448
20240405,114300,119498889,618,618,618,618,669
20240405,114200,119085447,618,618,618,618,1103
20240405,114100,118403793,618,618,618,618,3
20240405,114000,118401939,618,618,618,618,53
20240405,113900,118369185,618,618,618,618,17
20240405,113800,118358679,615,618,618,615,9
20240405,113700,118353132,618,618,618,618,3
20240405,113600,118351278,618,618,618,618,3
20240405,113500,118349424,618,618,618,618,4
20240405,113400,118346952,618,618,618,617,1783
20240405,113300,117245059,619,618,619,618,4
20240405,113200,117242584,617,617,617,617,1203
20240405,113100,116500333,614,617,617,614,248
20240405,113000,116347577,616,616,616,615,5294
20240405,112900,113086496,615,615,615,615,11
20240405,112800,113079731,615,615,615,615,5
20240405,112700,113076656,615,615,615,615,4
20240405,112600,113074196,615,615,615,615,10
20240405,112500,113068046,615,615,615,615,43
20240405,112400,113041601,615,615,615,615,9
20240405,112300,113036066,615,615,615,615,3003
20240405,112200,111189221,615,615,615,615,6004
20240405,112100,107496761,615,613,615,612,2268
20240405,112000,106108671,615,613,615,613,1004
20240405,111900,105493211,614,614,614,614,3002
20240405,111800,103649983,614,613,614,613,50
20240405,111700,103619329,613,615,615,613,9190
20240405,111600,97985362,615,615,615,615,4
20240405,111500,97982902,614,615,615,614,503
20240405,111400,97674057,615,615,615,615,32
20240405,111300,97654377,616,616,616,616,4
20240405,111200,97651913,616,616,616,616,3
20240405,111100,97650065,616,616,616,616,4
20240405,111000,97647601,616,616,616,616,3
20240405,110900,97645753,616,616,616,616,4
20240405,110800,97643289,614,616,616,614,5863
20240405,110700,94043219,616,617,617,616,4
20240405,110600,94040752,617,617,617,617,3
20240405,110500,94038901,617,617,617,617,4
20240405,110400,94036433,618,618,618,618,3
20240405,110300,94034579,617,617,617,617,504
20240405,110200,93723611,613,619,619,613,22624
20240405,110100,79829147,620,620,620,620,31
20240405,110000,79809927,620,620,620,620,4
20240405,105900,79807447,620,620,620,620,3
20240405,105800,79805587,617,620,620,617,504
20240405,105700,79494607,617,617,617,617,583
20240405,105600,79134896,616,618,618,616,11562
20240405,105500,72011824,617,621,621,617,24583
20240405,105400,56826375,619,621,621,619,13
20240405,105300,56818320,621,621,621,621,3
20240405,105200,56816457,619,621,621,619,3864
20240405,105100,54424633,619,621,621,619,168
20240405,105000,54320635,621,621,621,621,3
20240405,104900,54318772,621,621,621,621,4
20240405,104800,54316288,619,621,621,619,9
20240405,104700,54310711,621,621,621,621,4
20240405,104600,54308227,621,621,621,621,3
20240405,104500,54306364,620,620,620,620,204
20240405,104400,54179884,620,620,620,620,9
20240405,104300,54174304,619,620,620,619,1639
20240405,104200,53159759,620,620,620,620,3
20240405,104100,53157899,620,620,620,620,4
20240405,104000,53155419,620,618,620,618,4
20240405,103900,53152941,618,620,620,618,4
20240405,103800,53150463,618,620,620,618,130
20240405,103700,53070115,620,620,620,620,3
20240405,103600,53068255,621,621,621,621,4
20240405,103500,53065771,619,621,621,619,514
20240405,103400,52747599,621,621,621,621,9
20240405,103300,52742010,621,621,621,621,2
20240405,103200,52740768,619,621,621,619,32
20240405,103100,52720952,619,621,621,619,31
20240405,103000,52701757,621,621,621,621,4
20240405,102900,52699273,619,621,621,619,63
20240405,102800,52660270,621,621,621,621,3
20240405,102700,52658407,621,621,621,621,4
20240405,102600,52655923,619,621,621,619,614
20240405,102500,52274851,621,621,621,621,1504
20240405,102400,51340867,621,621,621,621,3
20240405,102300,51339004,619,619,619,619,27
20240405,102200,51322291,619,619,619,619,33
20240405,102100,51301864,619,619,619,619,1611
20240405,102000,50304655,618,619,619,618,1534
20240405,101900,49356640,619,619,619,619,37
20240405,101800,49333737,618,622,622,618,5530
20240405,101700,45915678,619,622,622,619,503
20240405,101600,45604312,622,622,622,622,5
20240405,101500,45601202,620,622,622,620,4
20240405,101400,45598716,622,622,622,622,4
20240405,101300,45596228,622,622,622,622,3
20240405,101200,45594362,620,622,622,620,1004
20240405,101100,44971874,623,622,623,622,3
20240405,101000,44970006,623,623,623,623,3
20240405,100900,44968137,618,623,623,618,1451
20240405,100800,44069957,620,623,623,620,2547
20240405,100700,42490280,623,623,623,623,3
20240405,100600,42488411,623,623,623,623,3
20240405,100500,42486542,623,623,623,623,4
20240405,100400,42484050,623,623,623,623,3
20240405,100300,42482181,623,623,623,623,4
20240405,100200,42479689,623,623,623,623,3
20240405,100100,42477820,623,623,623,623,4
20240405,100000,42475328,623,623,623,623,3
20240405,095900,42473459,623,623,623,623,5
20240405,095800,42470344,623,623,623,623,13
20240405,095700,42462245,623,623,623,623,4
20240405,095600,42459753,623,623,623,623,153
20240405,095500,42364434,623,623,623,623,4
20240405,095400,42361942,622,623,623,622,5053
20240405,095300,39218972,623,623,623,623,49
20240405,095200,39188445,623,623,623,622,1004
20240405,095100,38563453,624,624,624,624,3
20240405,095000,38561581,624,624,624,624,4
20240405,094900,38559085,622,624,624,622,118
20240405,094800,38485683,622,622,622,622,4340
20240405,094700,35786203,620,622,622,620,353
20240405,094600,35567291,622,622,622,622,4
20240405,094500,35564803,622,622,622,622,533
20240405,094400,35233277,622,622,622,622,6
20240405,094300,35229545,622,622,622,622,4
20240405,094200,35227057,620,620,620,620,2340
20240405,094100,33776257,622,622,622,622,4
20240405,094000,33773769,622,622,622,622,3
20240405,093900,33771903,622,622,622,622,4
20240405,093800,33769415,620,622,622,620,104
20240405,093700,33704907,622,623,623,622,6
20240405,093600,33701171,624,624,624,624,3
20240405,093500,33699299,624,624,624,624,103
20240405,093400,33635027,621,624,624,621,1497
20240405,093300,32704275,622,625,625,622,6479
20240405,093200,28664518,625,625,625,624,2609
20240405,093100,27036497,625,626,626,625,1854
20240405,093000,25877744,626,626,626,626,9
20240405,092900,25872110,626,626,626,626,7
20240405,092800,25867728,626,626,626,626,4
20240405,092700,25865224,626,626,626,626,3
20240405,092600,25863346,626,626,626,626,304
20240405,092500,25673042,627,627,627,627,3
20240405,092400,25671161,627,627,627,627,3
20240405,092300,25669280,627,627,627,627,7977
20240405,092200,20667701,627,627,627,627,3
20240405,092100,20665820,625,627,627,625,1089
20240405,092000,19985187,627,627,627,627,3
20240405,091900,19983306,625,627,627,625,9004
20240405,091800,14347766,626,627,627,626,77
20240405,091700,14299561,627,627,627,627,4
20240405,091600,14297053,627,627,627,627,254
20240405,091500,14137795,627,626,627,626,1144
20240405,091400,13421507,627,633,633,627,494
20240405,091300,13111752,627,633,633,627,12
20240405,091200,13104204,633,633,633,633,2
20240405,091100,13102938,633,633,633,633,3
20240405,091000,13101039,633,633,633,633,4
20240405,090900,13098507,633,633,633,633,6
20240405,090800,13094709,633,633,633,633,4
20240405,090700,13092177,626,634,634,626,2003
20240405,090600,11835689,634,634,634,634,4
20240405,090500,11833153,628,628,628,628,811
20240405,090400,11323845,628,628,628,628,4
20240405,090300,11321333,628,628,628,628,3
20240405,090200,11319449,627,633,633,627,665
20240405,090100,10901993,635,632,635,628,3960
20240405,090000,8396120,632,632,632,632,13285