KissMeData/044380/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,192600,87714830,490,490,490,490,1941
20240318,192500,87714830,490,490,490,490,0
20240318,192400,87714830,490,490,490,490,0
20240318,192300,87714830,490,490,490,490,0
20240318,192200,87714830,490,490,490,490,0
20240318,192100,87714830,490,490,490,490,0
20240318,192000,87714830,490,490,490,490,0
20240318,191900,87714830,490,490,490,490,0
20240318,191800,87714830,490,490,490,490,0
20240318,191700,87714830,490,490,490,490,0
20240318,191600,87714830,490,490,490,490,0
20240318,191500,87714830,490,490,490,490,0
20240318,191400,87714830,490,490,490,490,0
20240318,191300,87714830,490,490,490,490,0
20240318,191200,87714830,490,490,490,490,0
20240318,191100,87714830,490,490,490,490,0
20240318,191000,87714830,490,490,490,490,0
20240318,190900,87714830,490,490,490,490,0
20240318,190800,87714830,490,490,490,490,0
20240318,190700,87714830,490,490,490,490,0
20240318,190600,87714830,490,490,490,490,0
20240318,190500,87714830,490,490,490,490,0
20240318,190400,87714830,490,490,490,490,0
20240318,190300,87714830,490,490,490,490,0
20240318,190200,87714830,490,490,490,490,0
20240318,190100,87714830,490,490,490,490,0
20240318,190000,87714830,490,490,490,490,0
20240318,185900,87714830,490,490,490,490,0
20240318,185800,87714830,490,490,490,490,0
20240318,185700,87714830,490,490,490,490,0
20240318,185600,87714830,490,490,490,490,1941
20240318,185500,87714830,490,490,490,490,0
20240318,185400,87714830,490,490,490,490,0
20240318,185300,87714830,490,490,490,490,0
20240318,185200,87714830,490,490,490,490,0
20240318,185100,87714830,490,490,490,490,0
20240318,185000,87714830,490,490,490,490,0
20240318,184900,87714830,490,490,490,490,0
20240318,184800,87714830,490,490,490,490,0
20240318,184700,87714830,490,490,490,490,0
20240318,184600,87714830,490,490,490,490,0
20240318,184500,87714830,490,490,490,490,0
20240318,184400,87714830,490,490,490,490,0
20240318,184300,87714830,490,490,490,490,0
20240318,184200,87714830,490,490,490,490,0
20240318,184100,87714830,490,490,490,490,0
20240318,184000,87714830,490,490,490,490,0
20240318,183900,87714830,490,490,490,490,0
20240318,183800,87714830,490,490,490,490,0
20240318,183700,87714830,490,490,490,490,0
20240318,183600,87714830,490,490,490,490,0
20240318,183500,87714830,490,490,490,490,0
20240318,183400,87714830,490,490,490,490,0
20240318,183300,87714830,490,490,490,490,0
20240318,183200,87714830,490,490,490,490,0
20240318,183100,87714830,490,490,490,490,0
20240318,183000,87714830,490,490,490,490,0
20240318,182900,87714830,490,490,490,490,0
20240318,182800,87714830,490,490,490,490,0
20240318,182700,87714830,490,490,490,490,0
20240318,182600,87714830,490,490,490,490,1941
20240318,182500,87714830,490,490,490,490,0
20240318,182400,87714830,490,490,490,490,0
20240318,182300,87714830,490,490,490,490,0
20240318,182200,87714830,490,490,490,490,0
20240318,182100,87714830,490,490,490,490,0
20240318,182000,87714830,490,490,490,490,0
20240318,181900,87714830,490,490,490,490,0
20240318,181800,87714830,490,490,490,490,0
20240318,181700,87714830,490,490,490,490,0
20240318,181600,87714830,490,490,490,490,0
20240318,181500,87714830,490,490,490,490,0
20240318,181400,87714830,490,490,490,490,0
20240318,181300,87714830,490,490,490,490,0
20240318,181200,87714830,490,490,490,490,0
20240318,181100,87714830,490,490,490,490,0
20240318,181000,87714830,490,490,490,490,0
20240318,180900,87714830,490,490,490,490,0
20240318,180800,87714830,490,490,490,490,0
20240318,180700,87714830,490,490,490,490,0
20240318,180600,87714830,490,490,490,490,0
20240318,180500,87714830,490,490,490,490,0
20240318,180400,87714830,490,490,490,490,0
20240318,180300,87714830,490,490,490,490,0
20240318,180200,87714830,490,490,490,490,0
20240318,180100,87714830,490,490,490,490,0
20240318,180000,87714830,490,490,490,490,0
20240318,175900,87714830,490,490,490,490,0
20240318,175800,87714830,490,490,490,490,0
20240318,175700,87714830,490,490,490,490,0
20240318,175600,87714830,490,490,490,490,1941
20240318,175500,87714830,490,490,490,490,0
20240318,175400,87714830,490,490,490,490,0
20240318,175300,87714830,490,490,490,490,0
20240318,175200,87714830,490,490,490,490,0
20240318,175100,87714830,490,490,490,490,0
20240318,175000,87714830,490,490,490,490,0
20240318,174900,87714830,490,490,490,490,0
20240318,174800,87714830,490,490,490,490,0
20240318,174700,87714830,490,490,490,490,0
20240318,174600,87714830,490,490,490,490,0
20240318,174500,87714830,490,490,490,490,0
20240318,174400,87714830,490,490,490,490,0
20240318,174300,87714830,490,490,490,490,0
20240318,174200,87714830,490,490,490,490,0
20240318,174100,87714830,490,490,490,490,0
20240318,174000,87714830,490,490,490,490,0
20240318,173900,87714830,490,490,490,490,0
20240318,173800,87714830,490,490,490,490,0
20240318,173700,87714830,490,490,490,490,0
20240318,173600,87714830,490,490,490,490,0
20240318,173500,87714830,490,490,490,490,0
20240318,173400,87714830,490,490,490,490,0
20240318,173300,87714830,490,490,490,490,0
20240318,173200,87714830,490,490,490,490,0
20240318,173100,87714830,490,490,490,490,0
20240318,173000,87714830,490,490,490,490,0
20240318,172900,87714830,490,490,490,490,0
20240318,172800,87714830,490,490,490,490,0
20240318,172700,87714830,490,490,490,490,0
20240318,172600,87714830,490,490,490,490,1941
20240318,172500,87714830,490,490,490,490,0
20240318,172400,87714830,490,490,490,490,0
20240318,172300,87714830,490,490,490,490,0
20240318,172200,87714830,490,490,490,490,0
20240318,172100,87714830,490,490,490,490,0
20240318,172000,87714830,490,490,490,490,0
20240318,171900,87714830,490,490,490,490,0
20240318,171800,87714830,490,490,490,490,0
20240318,171700,87714830,490,490,490,490,0
20240318,171600,87714830,490,490,490,490,0
20240318,171500,87714830,490,490,490,490,0
20240318,171400,87714830,490,490,490,490,0
20240318,171300,87714830,490,490,490,490,0
20240318,171200,87714830,490,490,490,490,0
20240318,171100,87714830,490,490,490,490,0
20240318,171000,87714830,490,490,490,490,0
20240318,170900,87714830,490,490,490,490,0
20240318,170800,87714830,490,490,490,490,0
20240318,170700,87714830,490,490,490,490,0
20240318,170600,87714830,490,490,490,490,0
20240318,170500,87714830,490,490,490,490,0
20240318,170400,87714830,490,490,490,490,0
20240318,170300,87714830,490,490,490,490,0
20240318,170200,87714830,490,490,490,490,0
20240318,170100,87714830,490,490,490,490,0
20240318,170000,87714830,490,490,490,490,0
20240318,165900,87714830,490,490,490,490,0
20240318,165800,87714830,490,490,490,490,0
20240318,165700,87714830,490,490,490,490,0
20240318,165600,87714830,490,490,490,490,1941
20240318,165500,87714830,490,490,490,490,0
20240318,165400,87714830,490,490,490,490,0
20240318,165300,87714830,490,490,490,490,0
20240318,165200,87714830,490,490,490,490,0
20240318,165100,87714830,490,490,490,490,0
20240318,165000,87714830,490,490,490,490,0
20240318,164900,87714830,490,490,490,490,0
20240318,164800,87714830,490,490,490,490,0
20240318,164700,87714830,490,490,490,490,0
20240318,164600,87714830,490,490,490,490,0
20240318,164500,87714830,490,490,490,490,0
20240318,164400,87714830,490,490,490,490,0
20240318,164300,87714830,490,490,490,490,0
20240318,164200,87714830,490,490,490,490,0
20240318,164100,87714830,490,490,490,490,0
20240318,164000,87714830,490,490,490,490,0
20240318,163900,87714830,490,490,490,490,0
20240318,163800,87714830,490,490,490,490,0
20240318,163700,87714830,490,490,490,490,0
20240318,163600,87714830,490,490,490,490,0
20240318,163500,87714830,490,490,490,490,0
20240318,163400,87714830,490,490,490,490,0
20240318,163300,87714830,490,490,490,490,0
20240318,163200,87714830,490,490,490,490,0
20240318,163100,87714830,490,490,490,490,0
20240318,163000,87714830,490,490,490,490,0
20240318,162900,87714830,490,490,490,490,0
20240318,162800,87714830,490,490,490,490,0
20240318,162700,87714830,490,490,490,490,0
20240318,162600,87714830,490,490,490,490,1941
20240318,162500,87714830,490,490,490,490,0
20240318,162400,87714830,490,490,490,490,0
20240318,162300,87714830,490,490,490,490,0
20240318,162200,87714830,490,490,490,490,0
20240318,162100,87714830,490,490,490,490,0
20240318,162000,87714830,490,490,490,490,0
20240318,161900,87714830,490,490,490,490,0
20240318,161800,87714830,490,490,490,490,0
20240318,161700,87714830,490,490,490,490,0
20240318,161600,87714830,490,490,490,490,0
20240318,161500,87714830,490,490,490,490,0
20240318,161400,87714830,490,490,490,490,0
20240318,161300,87714830,490,490,490,490,0
20240318,161200,87714830,490,490,490,490,0
20240318,161100,87714830,490,490,490,490,0
20240318,161000,87714830,490,490,490,490,0
20240318,160900,87714830,490,490,490,490,0
20240318,160800,87714830,490,490,490,490,0
20240318,160700,87714830,490,490,490,490,0
20240318,160600,87714830,490,490,490,490,0
20240318,160500,87714830,490,490,490,490,0
20240318,160400,87714830,490,490,490,490,0
20240318,160300,87714830,490,490,490,490,0
20240318,160200,87714830,490,490,490,490,0
20240318,160100,87714830,490,490,490,490,0
20240318,160000,87714830,490,490,490,490,0
20240318,155900,87714830,490,490,490,490,0
20240318,155800,87714830,490,490,490,490,0
20240318,155700,87714830,490,490,490,490,0
20240318,155600,87714830,490,490,490,490,1941
20240318,155500,87714830,490,490,490,490,0
20240318,155400,87714830,490,490,490,490,0
20240318,155300,87714830,490,490,490,490,0
20240318,155200,87714830,490,490,490,490,0
20240318,155100,87714830,490,490,490,490,0
20240318,155000,87714830,490,490,490,490,0
20240318,154900,87714830,490,490,490,490,0
20240318,154800,87714830,490,490,490,490,0
20240318,154700,87714830,490,490,490,490,0
20240318,154600,87714830,490,490,490,490,0
20240318,154500,87714830,490,490,490,490,0
20240318,154400,87714830,490,490,490,490,0
20240318,154300,87714830,490,490,490,490,0
20240318,154200,87714830,490,490,490,490,0
20240318,154100,87714830,490,490,490,490,0
20240318,154000,87714830,490,490,490,490,0
20240318,153900,87714830,490,490,490,490,0
20240318,153800,87714830,490,490,490,490,0
20240318,153700,87714830,490,490,490,490,0
20240318,153600,87714830,490,490,490,490,0
20240318,153500,87714830,490,490,490,490,0
20240318,153400,87714830,490,490,490,490,0
20240318,153300,87714830,490,490,490,490,0
20240318,153200,87714830,490,490,490,490,0
20240318,153100,87714830,490,490,490,490,0
20240318,153000,87714830,490,490,490,490,1941
20240318,152900,86763740,490,490,490,490,0
20240318,152800,86763740,490,490,490,490,0
20240318,152700,86763740,490,490,490,490,0
20240318,152600,86763740,490,490,490,490,0
20240318,152500,86763740,490,490,490,490,0
20240318,152400,86763740,490,490,490,490,0
20240318,152300,86763740,490,490,490,490,0
20240318,152200,86763740,490,490,490,490,0
20240318,152100,86763740,490,490,490,490,0
20240318,152000,86763740,490,490,490,490,0
20240318,151900,86763740,490,490,490,490,5
20240318,151800,86761290,492,490,492,489,4058
20240318,151700,84764837,489,489,489,489,0
20240318,151600,84764837,489,489,489,489,0
20240318,151500,84764837,489,489,489,489,3000
20240318,151400,83297837,489,489,489,489,4000
20240318,151300,81341837,488,490,492,488,6000
20240318,151200,78406378,490,490,490,490,0
20240318,151100,78406378,490,491,491,490,1371
20240318,151000,77734116,491,491,491,491,5329
20240318,150900,75117577,492,492,492,492,10
20240318,150800,75112657,492,492,492,492,0
20240318,150700,75112657,492,492,492,492,406
20240318,150600,74912905,492,492,492,492,0
20240318,150500,74912905,492,492,492,492,0
20240318,150400,74912905,492,492,492,492,0
20240318,150300,74912905,492,492,492,492,0
20240318,150200,74912905,492,492,492,492,0
20240318,150100,74912905,492,492,492,492,0
20240318,150000,74912905,492,492,492,492,0
20240318,145900,74912905,492,492,492,492,0
20240318,145800,74912905,492,492,492,492,1
20240318,145700,74912413,491,491,491,491,0
20240318,145600,74912413,491,491,491,491,0
20240318,145500,74912413,491,491,491,491,1
20240318,145400,74911922,491,491,491,491,3
20240318,145300,74910449,491,491,491,491,37
20240318,145200,74892282,492,492,492,492,0
20240318,145100,74892282,492,492,492,492,1
20240318,145000,74891790,491,491,491,491,0
20240318,144900,74891790,491,491,491,491,4
20240318,144800,74889826,491,491,491,491,4
20240318,144700,74887862,491,491,491,491,104
20240318,144600,74836798,491,491,491,491,4
20240318,144500,74834834,492,491,492,491,14
20240318,144400,74827952,491,491,491,491,97
20240318,144300,74780325,491,491,491,491,3
20240318,144200,74778852,492,492,492,492,0
20240318,144100,74778852,492,492,492,492,98
20240318,144000,74730636,492,492,492,492,0
20240318,143900,74730636,492,492,492,492,1
20240318,143800,74730144,492,492,492,492,1
20240318,143700,74729652,492,492,492,492,40
20240318,143600,74709972,491,493,493,491,1107
20240318,143500,74164356,493,493,493,493,0
20240318,143400,74164356,493,493,493,493,0
20240318,143300,74164356,493,493,493,493,0
20240318,143200,74164356,493,493,493,493,0
20240318,143100,74164356,493,493,493,493,0
20240318,143000,74164356,493,493,493,493,12
20240318,142900,74158440,493,493,493,493,0
20240318,142800,74158440,493,493,493,493,0
20240318,142700,74158440,493,493,493,493,18
20240318,142600,74149566,493,493,493,493,0
20240318,142500,74149566,493,493,493,493,2
20240318,142400,74148580,492,492,492,492,0
20240318,142300,74148580,492,492,492,492,1
20240318,142200,74148088,493,493,493,493,0
20240318,142100,74148088,493,492,493,492,4920
20240318,142000,71727442,491,491,491,491,117
20240318,141900,71669995,491,490,491,490,26
20240318,141800,71657245,491,491,491,491,8
20240318,141700,71653317,491,491,491,491,0
20240318,141600,71653317,491,491,491,491,0
20240318,141500,71653317,491,491,491,491,1
20240318,141400,71652826,492,492,492,492,100
20240318,141300,71603626,492,492,492,492,0
20240318,141200,71603626,492,491,492,491,20
20240318,141100,71593805,491,490,491,490,603
20240318,141000,71298332,492,492,492,492,0
20240318,140900,71298332,492,492,492,492,3
20240318,140800,71296856,492,492,492,492,10
20240318,140700,71291936,493,493,493,493,0
20240318,140600,71291936,493,493,493,493,0
20240318,140500,71291936,493,493,493,493,0
20240318,140400,71291936,493,493,493,493,0
20240318,140300,71291936,493,493,493,493,0
20240318,140200,71291936,493,493,493,493,0
20240318,140100,71291936,493,493,493,493,0
20240318,140000,71291936,493,493,493,493,0
20240318,135900,71291936,493,493,493,493,0
20240318,135800,71291936,493,493,493,493,0
20240318,135700,71291936,493,493,493,493,0
20240318,135600,71291936,493,493,493,493,0
20240318,135500,71291936,493,493,493,493,7
20240318,135400,71288485,493,493,493,493,0
20240318,135300,71288485,493,493,493,493,0
20240318,135200,71288485,493,493,493,493,0
20240318,135100,71288485,493,493,493,493,0
20240318,135000,71288485,493,493,493,493,0
20240318,134900,71288485,493,493,493,493,366
20240318,134800,71108047,493,491,493,491,826
20240318,134700,70701695,490,490,490,490,20036
20240318,134600,60884055,489,489,489,489,1
20240318,134500,60883566,490,490,490,490,0
20240318,134400,60883566,490,490,490,490,0
20240318,134300,60883566,490,489,490,488,4
20240318,134200,60881610,489,489,489,489,409
20240318,134100,60681609,490,489,490,489,43
20240318,134000,60660579,488,487,488,487,16602
20240318,133900,52573726,485,485,485,485,0
20240318,133800,52573726,485,485,485,485,0
20240318,133700,52573726,485,485,485,485,0
20240318,133600,52573726,485,485,485,485,0
20240318,133500,52573726,485,485,485,485,0
20240318,133400,52573726,485,485,485,485,0
20240318,133300,52573726,485,485,485,485,0
20240318,133200,52573726,485,485,485,485,0
20240318,133100,52573726,485,485,485,485,0
20240318,133000,52573726,485,485,485,485,0
20240318,132900,52573726,485,485,485,485,0
20240318,132800,52573726,485,485,485,485,31
20240318,132700,52558691,486,486,487,486,79
20240318,132600,52520275,487,486,487,486,24
20240318,132500,52508610,486,486,486,486,42
20240318,132400,52488198,485,486,486,485,166
20240318,132300,52407679,483,483,483,483,0
20240318,132200,52407679,483,483,483,483,0
20240318,132100,52407679,483,483,483,483,0
20240318,132000,52407679,483,485,485,483,2053
20240318,131900,51415816,487,487,487,487,1
20240318,131800,51415329,483,483,483,483,0
20240318,131700,51415329,483,483,483,483,0
20240318,131600,51415329,483,483,483,483,0
20240318,131500,51415329,483,483,483,483,0
20240318,131400,51415329,483,483,483,483,0
20240318,131300,51415329,483,483,483,483,0
20240318,131200,51415329,483,483,483,483,0
20240318,131100,51415329,483,486,486,483,1000
20240318,131000,50931477,486,486,486,486,12
20240318,130900,50925645,486,486,486,486,11
20240318,130800,50920299,486,486,486,486,311
20240318,130700,50769153,486,486,486,486,4
20240318,130600,50767209,486,486,486,486,19
20240318,130500,50757975,486,486,486,486,104
20240318,130400,50707431,486,486,486,486,0
20240318,130300,50707431,486,486,486,486,0
20240318,130200,50707431,486,486,486,486,0
20240318,130100,50707431,486,486,486,486,0
20240318,130000,50707431,486,486,486,486,0
20240318,125900,50707431,486,486,486,486,16
20240318,125800,50699655,486,486,486,486,0
20240318,125700,50699655,486,486,486,486,0
20240318,125600,50699655,486,486,486,486,3
20240318,125500,50698197,487,487,487,487,12
20240318,125400,50692353,487,487,487,487,0
20240318,125300,50692353,487,487,487,487,1
20240318,125200,50691866,486,486,486,486,0
20240318,125100,50691866,486,486,486,486,5
20240318,125000,50689436,486,486,486,486,0
20240318,124900,50689436,486,486,486,486,0
20240318,124800,50689436,486,486,486,486,18
20240318,124700,50680688,486,486,486,486,0
20240318,124600,50680688,486,486,486,486,0
20240318,124500,50680688,486,486,486,486,280
20240318,124400,50544608,486,486,486,486,1
20240318,124300,50544122,482,482,482,482,0
20240318,124200,50544122,482,484,484,482,345
20240318,124100,50377397,484,484,484,484,600
20240318,124000,50086997,485,485,485,485,32
20240318,123900,50071477,485,485,485,485,0
20240318,123800,50071477,485,485,485,485,0
20240318,123700,50071477,485,485,485,485,16
20240318,123600,50063717,485,486,486,485,135
20240318,123500,49998208,486,486,486,486,0
20240318,123400,49998208,486,486,486,486,0
20240318,123300,49998208,486,486,486,486,0
20240318,123200,49998208,486,486,486,486,0
20240318,123100,49998208,486,486,486,486,0
20240318,123000,49998208,486,486,486,486,0
20240318,122900,49998208,486,486,486,486,0
20240318,122800,49998208,486,485,486,482,2001
20240318,122700,49029630,487,487,487,487,0
20240318,122600,49029630,487,487,487,487,0
20240318,122500,49029630,487,487,487,487,0
20240318,122400,49029630,487,487,487,487,0
20240318,122300,49029630,487,487,487,487,0
20240318,122200,49029630,487,487,487,487,3
20240318,122100,49028169,487,487,487,487,26
20240318,122000,49015507,487,487,487,487,153
20240318,121900,48940996,487,487,487,487,68
20240318,121800,48907880,487,487,487,487,40
20240318,121700,48888400,487,487,487,487,1
20240318,121600,48887913,486,486,486,486,0
20240318,121500,48887913,486,485,486,485,56
20240318,121400,48860750,484,484,484,484,0
20240318,121300,48860750,484,487,487,482,4063
20240318,121200,46891454,487,487,487,487,1
20240318,121100,46890967,487,487,487,487,1
20240318,121000,46890480,488,488,488,488,30
20240318,120900,46875840,488,487,488,487,12
20240318,120800,46869989,487,487,487,487,100
20240318,120700,46821289,488,488,488,488,433
20240318,120600,46609985,487,487,487,487,1
20240318,120500,46609498,486,486,486,486,0
20240318,120400,46609498,486,486,486,486,0
20240318,120300,46609498,486,486,486,486,0
20240318,120200,46609498,486,486,486,486,0
20240318,120100,46609498,486,486,486,486,0
20240318,120000,46609498,486,486,486,486,0
20240318,115900,46609498,486,486,486,486,2
20240318,115800,46608526,488,488,488,488,5
20240318,115700,46606086,486,486,486,486,24
20240318,115600,46594422,487,487,487,487,6
20240318,115500,46591500,487,487,487,487,1500
20240318,115400,45861000,487,487,487,487,74
20240318,115300,45824962,487,487,487,487,0
20240318,115200,45824962,487,488,488,487,11
20240318,115100,45819603,487,487,487,487,0
20240318,115000,45819603,487,487,487,487,3043
20240318,114900,44337662,487,487,487,487,500
20240318,114800,44094162,488,488,488,488,0
20240318,114700,44094162,488,487,488,487,216
20240318,114600,43988860,487,487,487,487,0
20240318,114500,43988860,487,487,487,487,2
20240318,114400,43987886,488,488,488,488,0
20240318,114300,43987886,488,488,488,488,100
20240318,114200,43939086,487,487,487,487,0
20240318,114100,43939086,487,487,487,487,0
20240318,114000,43939086,487,487,487,487,1
20240318,113900,43938599,487,487,487,487,1
20240318,113800,43938112,488,488,488,487,43
20240318,113700,43917129,487,487,487,487,0
20240318,113600,43917129,487,487,487,487,0
20240318,113500,43917129,487,487,487,487,1
20240318,113400,43916642,487,487,487,487,11
20240318,113300,43911285,488,487,488,487,33
20240318,113200,43895184,488,488,488,488,1
20240318,113100,43894696,486,488,488,486,111
20240318,113000,43840748,486,486,486,486,0
20240318,112900,43840748,486,486,486,486,600
20240318,112800,43549148,485,487,487,481,18044
20240318,112700,34822474,488,488,488,488,0
20240318,112600,34822474,488,488,488,488,17
20240318,112500,34814178,488,488,488,488,973
20240318,112400,34339354,488,488,488,488,10
20240318,112300,34334474,488,488,488,488,162
20240318,112200,34255418,489,489,489,489,122
20240318,112100,34195760,489,489,489,489,0
20240318,112000,34195760,489,489,489,489,20
20240318,111900,34185980,489,489,489,489,0
20240318,111800,34185980,489,489,489,489,0
20240318,111700,34185980,489,489,489,489,0
20240318,111600,34185980,489,489,489,489,0
20240318,111500,34185980,489,489,489,489,0
20240318,111400,34185980,489,489,489,489,0
20240318,111300,34185980,489,489,489,489,0
20240318,111200,34185980,489,489,489,489,7
20240318,111100,34182557,489,489,489,489,0
20240318,111000,34182557,489,489,489,489,0
20240318,110900,34182557,489,489,489,489,3
20240318,110800,34181090,489,489,489,489,0
20240318,110700,34181090,489,489,489,489,0
20240318,110600,34181090,489,489,489,489,0
20240318,110500,34181090,489,489,489,489,0
20240318,110400,34181090,489,489,489,489,1
20240318,110300,34180601,487,487,487,487,700
20240318,110200,33839701,487,487,487,487,0
20240318,110100,33839701,487,486,487,486,199
20240318,110000,33742797,487,486,487,486,210
20240318,105900,33640727,487,487,487,487,0
20240318,105800,33640727,487,487,487,487,10
20240318,105700,33635857,487,487,487,487,50
20240318,105600,33611507,487,487,487,487,595
20240318,105500,33321742,486,486,486,486,0
20240318,105400,33321742,486,486,486,486,87
20240318,105300,33279460,487,487,487,487,581
20240318,105200,32996513,487,487,487,487,1
20240318,105100,32996026,487,487,487,487,506
20240318,105000,32749604,487,487,487,487,239
20240318,104900,32633211,487,488,488,487,2194
20240318,104800,31564117,488,488,488,488,1609
20240318,104700,30778925,489,489,489,489,0
20240318,104600,30778925,489,489,489,489,1492
20240318,104500,30049337,489,489,489,489,0
20240318,104400,30049337,489,489,489,489,516
20240318,104300,29797013,489,489,489,489,1131
20240318,104200,29243954,489,489,490,489,1038
20240318,104100,28736172,489,489,489,489,0
20240318,104000,28736172,489,490,490,489,12
20240318,103900,28730302,490,490,490,490,0
20240318,103800,28730302,490,490,490,490,0
20240318,103700,28730302,490,490,490,490,0
20240318,103600,28730302,490,490,490,490,50
20240318,103500,28705802,489,489,489,489,1
20240318,103400,28705313,489,489,489,489,36
20240318,103300,28687709,490,490,490,490,10
20240318,103200,28682809,490,490,491,490,983
20240318,103100,28200520,489,489,489,489,2524
20240318,103000,26966284,489,490,490,489,1329
20240318,102900,26316402,490,490,490,490,1
20240318,102800,26315912,490,490,490,490,2
20240318,102700,26314932,491,491,491,491,0
20240318,102600,26314932,491,490,491,490,81
20240318,102500,26275198,490,490,490,490,32
20240318,102400,26259518,490,490,490,490,69
20240318,102300,26225708,490,490,490,490,922
20240318,102200,25773928,491,491,491,491,0
20240318,102100,25773928,491,491,491,491,172
20240318,102000,25689476,492,491,492,491,979
20240318,101900,25208777,491,491,491,491,54
20240318,101800,25182263,491,491,491,491,2578
20240318,101700,23916465,492,492,492,492,0
20240318,101600,23916465,492,492,492,492,0
20240318,101500,23916465,492,491,492,491,2288
20240318,101400,22790786,492,491,492,491,79
20240318,101300,22751968,491,491,492,491,385
20240318,101200,22562598,492,491,492,491,1000
20240318,101100,22070608,491,491,491,491,0
20240318,101000,22070608,491,491,491,491,0
20240318,100900,22070608,491,491,491,491,0
20240318,100800,22070608,491,491,491,491,1
20240318,100700,22070117,490,491,491,490,11
20240318,100600,22064726,492,491,492,490,511
20240318,100500,21814315,492,492,492,491,61
20240318,100400,21784320,492,491,492,491,153
20240318,100300,21709055,492,492,492,492,0
20240318,100200,21709055,492,491,492,490,775
20240318,100100,21328069,491,490,492,490,2630
20240318,100000,20036115,490,490,491,490,33
20240318,095900,20019944,490,490,490,490,770
20240318,095800,19642644,491,491,491,490,107
20240318,095700,19590112,491,491,491,490,50
20240318,095600,19565609,491,491,491,491,0
20240318,095500,19565609,491,490,491,490,8
20240318,095400,19561688,490,491,491,490,208
20240318,095300,19459767,492,492,492,492,3
20240318,095200,19458291,492,492,492,492,0
20240318,095100,19458291,492,492,492,492,19
20240318,095000,19448943,492,492,492,492,1
20240318,094900,19448451,491,491,491,491,0
20240318,094800,19448451,491,491,491,491,477
20240318,094700,19214244,491,491,491,491,10
20240318,094600,19209334,491,491,491,491,0
20240318,094500,19209334,491,491,491,491,99
20240318,094400,19160725,489,490,490,489,314
20240318,094300,19006980,489,490,490,489,761
20240318,094200,18634117,490,490,490,490,275
20240318,094100,18499367,491,491,491,491,1
20240318,094000,18498876,491,491,491,491,3
20240318,093900,18497403,491,491,491,491,0
20240318,093800,18497403,491,490,491,490,1750
20240318,093700,17638551,490,489,490,489,67
20240318,093600,17605724,489,489,489,489,76
20240318,093500,17568560,490,490,490,490,10
20240318,093400,17563660,491,490,492,490,1020
20240318,093300,17063129,490,490,490,490,1681
20240318,093200,16239439,490,491,491,489,43
20240318,093100,16218371,492,490,492,490,44
20240318,093000,16196779,490,489,490,489,61
20240318,092900,16166900,488,491,491,488,466
20240318,092800,15938910,491,490,491,490,188
20240318,092700,15846732,490,490,490,490,159
20240318,092600,15768822,489,489,489,489,308
20240318,092500,15618210,489,489,489,489,0
20240318,092400,15618210,489,489,489,489,21
20240318,092300,15607941,489,489,490,489,1374
20240318,092200,14935055,489,489,489,489,1
20240318,092100,14934566,489,489,489,489,2
20240318,092000,14933588,490,490,490,490,9
20240318,091900,14929178,491,491,491,491,0
20240318,091800,14929178,491,491,491,491,1
20240318,091700,14928687,491,491,491,489,73
20240318,091600,14892982,492,489,492,488,457
20240318,091500,14668846,490,489,491,489,1117
20240318,091400,14121540,489,488,489,488,388
20240318,091300,13932176,489,487,489,487,907
20240318,091200,13489159,487,488,488,486,106
20240318,091100,13437540,489,484,489,484,502
20240318,091000,13194562,484,487,487,484,2275
20240318,090900,12091892,487,488,488,486,1044
20240318,090800,11583871,488,490,490,488,27
20240318,090700,11570668,487,487,487,487,1
20240318,090600,11570181,492,492,492,492,1
20240318,090500,11569689,492,492,492,475,11228
20240318,090400,6130985,495,495,495,495,0
20240318,090300,6130985,495,495,495,495,0
20240318,090200,6130985,495,492,495,491,3893
20240318,090100,4218115,490,495,495,490,3811
20240318,090000,2342606,495,496,496,495,4723