KissMeData/031860/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,191200,999178261,198,198,198,198,14057
20240318,191100,999178261,198,198,198,198,0
20240318,191000,999178261,198,198,198,198,0
20240318,190900,999178261,198,198,198,198,0
20240318,190800,999178261,198,198,198,198,0
20240318,190700,999178261,198,198,198,198,0
20240318,190600,999178261,198,198,198,198,0
20240318,190500,999178261,198,198,198,198,0
20240318,190400,999178261,198,198,198,198,0
20240318,190300,999178261,198,198,198,198,0
20240318,190200,999178261,198,198,198,198,0
20240318,190100,999178261,198,198,198,198,0
20240318,190000,999178261,198,198,198,198,0
20240318,185900,999178261,198,198,198,198,0
20240318,185800,999178261,198,198,198,198,0
20240318,185700,999178261,198,198,198,198,0
20240318,185600,999178261,198,198,198,198,0
20240318,185500,999178261,198,198,198,198,0
20240318,185400,999178261,198,198,198,198,0
20240318,185300,999178261,198,198,198,198,0
20240318,185200,999178261,198,198,198,198,0
20240318,185100,999178261,198,198,198,198,0
20240318,185000,999178261,198,198,198,198,0
20240318,184900,999178261,198,198,198,198,0
20240318,184800,999178261,198,198,198,198,0
20240318,184700,999178261,198,198,198,198,0
20240318,184600,999178261,198,198,198,198,0
20240318,184500,999178261,198,198,198,198,0
20240318,184400,999178261,198,198,198,198,0
20240318,184300,999178261,198,198,198,198,0
20240318,184200,999178261,198,198,198,198,14057
20240318,184100,999178261,198,198,198,198,0
20240318,184000,999178261,198,198,198,198,0
20240318,183900,999178261,198,198,198,198,0
20240318,183800,999178261,198,198,198,198,0
20240318,183700,999178261,198,198,198,198,0
20240318,183600,999178261,198,198,198,198,0
20240318,183500,999178261,198,198,198,198,0
20240318,183400,999178261,198,198,198,198,0
20240318,183300,999178261,198,198,198,198,0
20240318,183200,999178261,198,198,198,198,0
20240318,183100,999178261,198,198,198,198,0
20240318,183000,999178261,198,198,198,198,0
20240318,182900,999178261,198,198,198,198,0
20240318,182800,999178261,198,198,198,198,0
20240318,182700,999178261,198,198,198,198,0
20240318,182600,999178261,198,198,198,198,0
20240318,182500,999178261,198,198,198,198,0
20240318,182400,999178261,198,198,198,198,0
20240318,182300,999178261,198,198,198,198,0
20240318,182200,999178261,198,198,198,198,0
20240318,182100,999178261,198,198,198,198,0
20240318,182000,999178261,198,198,198,198,0
20240318,181900,999178261,198,198,198,198,0
20240318,181800,999178261,198,198,198,198,0
20240318,181700,999178261,198,198,198,198,0
20240318,181600,999178261,198,198,198,198,0
20240318,181500,999178261,198,198,198,198,0
20240318,181400,999178261,198,198,198,198,0
20240318,181300,999178261,198,198,198,198,0
20240318,181200,999178261,198,198,198,198,14057
20240318,181100,999178261,198,198,198,198,0
20240318,181000,999178261,198,198,198,198,0
20240318,180900,999178261,198,198,198,198,0
20240318,180800,999178261,198,198,198,198,0
20240318,180700,999178261,198,198,198,198,0
20240318,180600,999178261,198,198,198,198,0
20240318,180500,999178261,198,198,198,198,0
20240318,180400,999178261,198,198,198,198,0
20240318,180300,999178261,198,198,198,198,0
20240318,180200,999178261,198,198,198,198,0
20240318,180100,999178261,198,198,198,198,0
20240318,180000,999178261,198,198,198,198,0
20240318,175900,999178261,198,198,198,198,0
20240318,175800,999178261,198,198,198,198,0
20240318,175700,999178261,198,198,198,198,0
20240318,175600,999178261,198,198,198,198,0
20240318,175500,999178261,198,198,198,198,0
20240318,175400,999178261,198,198,198,198,0
20240318,175300,999178261,198,198,198,198,0
20240318,175200,999178261,198,198,198,198,0
20240318,175100,999178261,198,198,198,198,0
20240318,175000,999178261,198,198,198,198,0
20240318,174900,999178261,198,198,198,198,0
20240318,174800,999178261,198,198,198,198,0
20240318,174700,999178261,198,198,198,198,0
20240318,174600,999178261,198,198,198,198,0
20240318,174500,999178261,198,198,198,198,0
20240318,174400,999178261,198,198,198,198,0
20240318,174300,999178261,198,198,198,198,0
20240318,174200,999178261,198,198,198,198,14057
20240318,174100,999178261,198,198,198,198,0
20240318,174000,999178261,198,198,198,198,0
20240318,173900,999178261,198,198,198,198,0
20240318,173800,999178261,198,198,198,198,0
20240318,173700,999178261,198,198,198,198,0
20240318,173600,999178261,198,198,198,198,0
20240318,173500,999178261,198,198,198,198,0
20240318,173400,999178261,198,198,198,198,0
20240318,173300,999178261,198,198,198,198,0
20240318,173200,999178261,198,198,198,198,0
20240318,173100,999178261,198,198,198,198,0
20240318,173000,999178261,198,198,198,198,0
20240318,172900,999178261,198,198,198,198,0
20240318,172800,999178261,198,198,198,198,0
20240318,172700,999178261,198,198,198,198,0
20240318,172600,999178261,198,198,198,198,0
20240318,172500,999178261,198,198,198,198,0
20240318,172400,999178261,198,198,198,198,0
20240318,172300,999178261,198,198,198,198,0
20240318,172200,999178261,198,198,198,198,0
20240318,172100,999178261,198,198,198,198,0
20240318,172000,999178261,198,198,198,198,0
20240318,171900,999178261,198,198,198,198,0
20240318,171800,999178261,198,198,198,198,0
20240318,171700,999178261,198,198,198,198,0
20240318,171600,999178261,198,198,198,198,0
20240318,171500,999178261,198,198,198,198,0
20240318,171400,999178261,198,198,198,198,0
20240318,171300,999178261,198,198,198,198,0
20240318,171200,999178261,198,198,198,198,14057
20240318,171100,999178261,198,198,198,198,0
20240318,171000,999178261,198,198,198,198,0
20240318,170900,999178261,198,198,198,198,0
20240318,170800,999178261,198,198,198,198,0
20240318,170700,999178261,198,198,198,198,0
20240318,170600,999178261,198,198,198,198,0
20240318,170500,999178261,198,198,198,198,0
20240318,170400,999178261,198,198,198,198,0
20240318,170300,999178261,198,198,198,198,0
20240318,170200,999178261,198,198,198,198,0
20240318,170100,999178261,198,198,198,198,0
20240318,170000,999178261,198,198,198,198,0
20240318,165900,999178261,198,198,198,198,0
20240318,165800,999178261,198,198,198,198,0
20240318,165700,999178261,198,198,198,198,0
20240318,165600,999178261,198,198,198,198,0
20240318,165500,999178261,198,198,198,198,0
20240318,165400,999178261,198,198,198,198,0
20240318,165300,999178261,198,198,198,198,0
20240318,165200,999178261,198,198,198,198,0
20240318,165100,999178261,198,198,198,198,0
20240318,165000,999178261,198,198,198,198,0
20240318,164900,999178261,198,198,198,198,0
20240318,164800,999178261,198,198,198,198,0
20240318,164700,999178261,198,198,198,198,0
20240318,164600,999178261,198,198,198,198,0
20240318,164500,999178261,198,198,198,198,0
20240318,164400,999178261,198,198,198,198,0
20240318,164300,999178261,198,198,198,198,0
20240318,164200,999178261,198,198,198,198,14057
20240318,164100,999178261,198,198,198,198,0
20240318,164000,999178261,198,198,198,198,0
20240318,163900,999178261,198,198,198,198,0
20240318,163800,999178261,198,198,198,198,0
20240318,163700,999178261,198,198,198,198,0
20240318,163600,999178261,198,198,198,198,0
20240318,163500,999178261,198,198,198,198,0
20240318,163400,999178261,198,198,198,198,0
20240318,163300,999178261,198,198,198,198,0
20240318,163200,999178261,198,198,198,198,0
20240318,163100,999178261,198,198,198,198,0
20240318,163000,999178261,198,198,198,198,0
20240318,162900,999178261,198,198,198,198,0
20240318,162800,999178261,198,198,198,198,0
20240318,162700,999178261,198,198,198,198,0
20240318,162600,999178261,198,198,198,198,0
20240318,162500,999178261,198,198,198,198,0
20240318,162400,999178261,198,198,198,198,0
20240318,162300,999178261,198,198,198,198,0
20240318,162200,999178261,198,198,198,198,0
20240318,162100,999178261,198,198,198,198,0
20240318,162000,999178261,198,198,198,198,0
20240318,161900,999178261,198,198,198,198,0
20240318,161800,999178261,198,198,198,198,0
20240318,161700,999178261,198,198,198,198,0
20240318,161600,999178261,198,198,198,198,0
20240318,161500,999178261,198,198,198,198,0
20240318,161400,999178261,198,198,198,198,0
20240318,161300,999178261,198,198,198,198,0
20240318,161200,999178261,198,198,198,198,14057
20240318,161100,999178261,198,198,198,198,0
20240318,161000,999178261,198,198,198,198,0
20240318,160900,999178261,198,198,198,198,0
20240318,160800,999178261,198,198,198,198,0
20240318,160700,999178261,198,198,198,198,0
20240318,160600,999178261,198,198,198,198,0
20240318,160500,999178261,198,198,198,198,0
20240318,160400,999178261,198,198,198,198,0
20240318,160300,999178261,198,198,198,198,0
20240318,160200,999178261,198,198,198,198,0
20240318,160100,999178261,198,198,198,198,0
20240318,160000,999178261,198,198,198,198,0
20240318,155900,999178261,198,198,198,198,0
20240318,155800,999178261,198,198,198,198,0
20240318,155700,999178261,198,198,198,198,0
20240318,155600,999178261,198,198,198,198,0
20240318,155500,999178261,198,198,198,198,0
20240318,155400,999178261,198,198,198,198,0
20240318,155300,999178261,198,198,198,198,0
20240318,155200,999178261,198,198,198,198,0
20240318,155100,999178261,198,198,198,198,0
20240318,155000,999178261,198,198,198,198,0
20240318,154900,999178261,198,198,198,198,0
20240318,154800,999178261,198,198,198,198,0
20240318,154700,999178261,198,198,198,198,0
20240318,154600,999178261,198,198,198,198,0
20240318,154500,999178261,198,198,198,198,0
20240318,154400,999178261,198,198,198,198,0
20240318,154300,999178261,198,198,198,198,0
20240318,154200,999178261,198,198,198,198,14057
20240318,154100,999178261,198,198,198,198,0
20240318,154000,999178261,198,198,198,198,0
20240318,153900,999178261,198,198,198,198,0
20240318,153800,999178261,198,198,198,198,0
20240318,153700,999178261,198,198,198,198,0
20240318,153600,999178261,198,198,198,198,0
20240318,153500,999178261,198,198,198,198,0
20240318,153400,999178261,198,198,198,198,0
20240318,153300,999178261,198,198,198,198,0
20240318,153200,999178261,198,198,198,198,0
20240318,153100,999178261,198,198,198,198,0
20240318,153000,999178261,198,198,198,198,14057
20240318,152900,996394975,198,198,198,198,0
20240318,152800,996394975,198,198,198,198,0
20240318,152700,996394975,198,198,198,198,0
20240318,152600,996394975,198,198,198,198,0
20240318,152500,996394975,198,198,198,198,0
20240318,152400,996394975,198,198,198,198,0
20240318,152300,996394975,198,198,198,198,0
20240318,152200,996394975,198,198,198,198,0
20240318,152100,996394975,198,198,198,198,0
20240318,152000,996394975,198,198,198,198,0
20240318,151900,996394975,198,197,198,197,2808
20240318,151800,995841023,199,198,199,198,9316
20240318,151700,993988277,198,198,198,198,8285
20240318,151600,992347847,199,199,199,199,3
20240318,151500,992347250,198,198,198,198,115
20240318,151400,992324480,199,198,199,198,17
20240318,151300,992321113,198,198,198,198,200
20240318,151200,992281513,199,198,199,198,145
20240318,151100,992252801,198,198,198,198,1902
20240318,151000,991876205,198,198,198,198,2000
20240318,150900,991480205,198,198,198,198,1000
20240318,150800,991282205,198,198,198,198,1000
20240318,150700,991084205,197,197,197,197,0
20240318,150600,991084205,197,197,197,197,9445
20240318,150500,989223540,197,198,198,197,15031
20240318,150400,986247415,197,197,197,197,2007
20240318,150300,985852036,197,198,198,197,700
20240318,150200,985714036,198,198,198,198,644
20240318,150100,985586524,198,198,198,198,592
20240318,150000,985469308,198,197,198,197,163
20240318,145900,985437158,198,198,198,198,101
20240318,145800,985417160,198,198,198,198,3240
20240318,145700,984775640,198,198,198,198,0
20240318,145600,984775640,198,198,198,198,0
20240318,145500,984775640,198,198,198,198,2000
20240318,145400,984379640,198,198,198,198,1
20240318,145300,984379442,198,198,198,198,20
20240318,145200,984375482,197,197,197,197,2940
20240318,145100,983796302,198,197,198,197,4978
20240318,145000,982815635,198,198,198,198,1886
20240318,144900,982442207,198,198,198,198,1
20240318,144800,982442009,197,197,197,197,710
20240318,144700,982302139,197,198,198,197,1748
20240318,144600,981957531,197,198,198,197,1120
20240318,144500,981735791,197,197,197,197,500
20240318,144400,981637291,198,198,198,198,1
20240318,144300,981637093,197,197,197,197,0
20240318,144200,981637093,197,197,197,197,0
20240318,144100,981637093,197,197,197,197,12566
20240318,144000,979161591,197,197,198,197,4429
20240318,143900,978288078,198,198,198,198,11
20240318,143800,978285900,198,198,198,198,1
20240318,143700,978285702,197,197,197,197,8044
20240318,143600,976701034,197,197,198,197,2622
20240318,143500,976183878,197,197,197,197,1005
20240318,143400,975985893,197,197,197,197,0
20240318,143300,975985893,197,198,198,197,5880
20240318,143200,974827503,198,198,198,197,176
20240318,143100,974792825,198,198,198,198,305
20240318,143000,974732435,198,197,198,197,198
20240318,142900,974693428,197,198,198,197,1021
20240318,142800,974491582,198,197,198,197,13956
20240318,142700,971734249,196,197,197,196,135851
20240318,142600,945046591,198,197,198,197,31564
20240318,142500,938827610,197,197,197,197,0
20240318,142400,938827610,197,197,197,197,64
20240318,142300,938815002,198,198,198,198,0
20240318,142200,938815002,198,198,198,198,15496
20240318,142100,935746794,198,198,198,198,1960
20240318,142000,935358714,198,198,198,198,757
20240318,141900,935208828,198,198,198,198,0
20240318,141800,935208828,198,198,198,198,856
20240318,141700,935039340,199,199,199,198,1692
20240318,141600,934704279,199,199,199,199,1199
20240318,141500,934465678,200,200,200,200,5
20240318,141400,934464678,200,200,200,199,484
20240318,141300,934367881,199,199,199,199,1563
20240318,141200,934056844,199,200,200,198,11062
20240318,141100,931856315,200,199,200,199,6
20240318,141000,931855120,199,199,200,199,13187
20240318,140900,929230906,200,200,200,200,12
20240318,140800,929228506,200,200,200,200,114
20240318,140700,929205706,200,200,200,200,1
20240318,140600,929205506,200,200,200,200,0
20240318,140500,929205506,200,200,200,200,0
20240318,140400,929205506,200,200,200,200,132
20240318,140300,929179106,200,200,200,200,70
20240318,140200,929165106,200,200,200,200,0
20240318,140100,929165106,200,199,200,199,8135
20240318,140000,927546240,199,200,200,199,3003
20240318,135900,926948642,200,199,200,199,8784
20240318,135800,925200625,198,198,198,198,127
20240318,135700,925175479,198,198,198,198,0
20240318,135600,925175479,198,198,198,198,0
20240318,135500,925175479,198,198,198,198,54
20240318,135400,925164787,200,200,200,200,16
20240318,135300,925161587,200,200,200,200,997
20240318,135200,924962187,200,198,200,198,11805
20240318,135100,922624353,198,199,199,198,294
20240318,135000,922566099,199,199,199,199,18
20240318,134900,922562517,199,198,199,198,10897
20240318,134800,920403018,199,199,199,199,0
20240318,134700,920403018,199,199,199,199,1
20240318,134600,920402819,199,199,199,199,5
20240318,134500,920401824,199,200,201,199,46187
20240318,134400,911164429,200,200,200,200,23
20240318,134300,911159829,200,200,201,200,20150
20240318,134200,907110159,201,200,201,200,33551
20240318,134100,900394716,200,199,200,199,11822
20240318,134000,898035980,200,200,200,200,4501
20240318,133900,897135780,200,200,200,200,114
20240318,133800,897112980,200,199,200,199,50095
20240318,133700,887114910,199,198,199,198,14520
20240318,133600,884239397,198,198,198,198,662
20240318,133500,884108321,197,197,197,197,5912
20240318,133400,882943657,197,197,197,197,0
20240318,133300,882943657,197,197,197,197,11
20240318,133200,882941490,197,197,197,197,2400
20240318,133100,882468690,197,197,197,197,0
20240318,133000,882468690,197,197,197,197,4000
20240318,132900,881680690,197,197,197,197,3000
20240318,132800,881089690,197,198,198,197,384
20240318,132700,881013991,197,197,197,197,0
20240318,132600,881013991,197,197,198,197,3713
20240318,132500,880281530,196,196,196,196,0
20240318,132400,880281530,196,197,197,196,20870
20240318,132300,876183796,197,198,198,197,13752
20240318,132200,873474400,198,198,198,198,57
20240318,132100,873463114,198,199,199,198,150
20240318,132000,873433409,197,198,199,197,58482
20240318,131900,861898154,198,198,198,198,0
20240318,131800,861898154,198,198,198,198,0
20240318,131700,861898154,198,198,198,198,21
20240318,131600,861893996,198,198,198,198,182
20240318,131500,861857960,198,198,198,198,191
20240318,131400,861820142,198,198,198,198,250
20240318,131300,861770642,198,198,198,198,193
20240318,131200,861732428,198,198,198,198,1254
20240318,131100,861484136,198,198,198,198,10088
20240318,131000,859486712,198,198,198,198,22
20240318,130900,859482356,198,198,198,198,60
20240318,130800,859470476,197,198,198,197,824
20240318,130700,859308097,198,198,198,197,884
20240318,130600,859133924,198,198,198,198,1020
20240318,130500,858931964,197,197,197,197,10000
20240318,130400,856961964,197,197,198,197,2104
20240318,130300,856547376,197,197,197,197,0
20240318,130200,856547376,197,197,197,197,7680
20240318,130100,855034416,197,197,197,197,0
20240318,130000,855034416,197,197,197,197,0
20240318,125900,855034416,197,198,198,197,4526
20240318,125800,854140794,198,198,198,198,9
20240318,125700,854139012,198,198,198,198,10
20240318,125600,854137032,198,198,198,198,1
20240318,125500,854136834,197,198,198,197,7201
20240318,125400,852718036,198,198,198,198,1650
20240318,125300,852391336,197,198,198,197,201
20240318,125200,852351539,198,198,198,197,2420
20240318,125100,851872668,198,198,198,198,6280
20240318,125000,850629228,198,198,198,198,3022
20240318,124900,850030872,198,198,198,198,2104
20240318,124800,849614280,198,198,198,198,0
20240318,124700,849614280,198,197,198,197,5035
20240318,124600,848622350,198,198,198,198,0
20240318,124500,848622350,198,198,198,197,1186
20240318,124400,848388545,198,198,198,198,6
20240318,124300,848387357,197,198,198,197,5427
20240318,124200,847314738,197,197,197,197,21060
20240318,124100,843165918,198,198,198,198,168
20240318,124000,843132654,198,198,198,198,18
20240318,123900,843129090,197,197,197,197,91
20240318,123800,843111163,197,197,197,197,33
20240318,123700,843104662,198,198,198,198,5016
20240318,123600,842111494,198,198,198,198,1
20240318,123500,842111296,198,197,198,197,3607
20240318,123400,841400610,197,197,197,197,29006
20240318,123300,835686428,197,197,197,197,110
20240318,123200,835664758,198,198,198,198,0
20240318,123100,835664758,198,198,198,198,0
20240318,123000,835664758,198,198,198,198,310
20240318,122900,835603378,198,198,198,197,12745
20240318,122800,833091671,198,197,198,197,17701
20240318,122700,829601874,198,198,198,198,1456
20240318,122600,829313586,197,198,198,197,10156
20240318,122500,827312752,198,198,198,198,79
20240318,122400,827297110,198,198,198,198,0
20240318,122300,827297110,198,198,198,197,11124
20240318,122200,825095049,197,197,197,197,18
20240318,122100,825091503,197,197,198,197,4569
20240318,122000,824191400,197,198,198,197,206
20240318,121900,824150768,198,198,198,198,200
20240318,121800,824111168,198,198,198,198,1000
20240318,121700,823913168,198,197,198,197,922
20240318,121600,823730834,198,198,198,198,4875
20240318,121500,822765584,198,198,198,198,1386
20240318,121400,822491156,198,197,198,197,3238
20240318,121300,821851269,197,198,198,197,332
20240318,121200,821785534,198,198,198,198,1080
20240318,121100,821571694,198,198,198,198,2000
20240318,121000,821175694,198,198,198,198,13748
20240318,120900,818453590,199,199,199,199,0
20240318,120800,818453590,199,199,199,199,1816
20240318,120700,818092206,199,199,199,199,90
20240318,120600,818074296,199,199,199,199,47
20240318,120500,818064943,199,199,199,199,708
20240318,120400,817924051,199,198,199,198,81
20240318,120300,817908012,199,199,199,199,1
20240318,120200,817907813,199,199,199,199,838
20240318,120100,817741051,199,199,199,199,203
20240318,120000,817700654,199,199,199,199,0
20240318,115900,817700654,199,199,199,199,2072
20240318,115800,817288326,199,199,199,199,3
20240318,115700,817287729,198,198,198,198,1537
20240318,115600,816983403,198,198,198,198,12
20240318,115500,816981027,199,199,199,199,3550
20240318,115400,816274577,199,198,199,198,1601
20240318,115300,815957575,198,198,198,197,41977
20240318,115200,807646232,198,198,198,198,1003
20240318,115100,807447638,198,198,198,198,1955
20240318,115000,807060548,198,198,198,198,126
20240318,114900,807035600,198,198,198,198,1132
20240318,114800,806811464,198,197,198,197,12034
20240318,114700,804435732,198,198,198,198,0
20240318,114600,804435732,198,197,198,197,15588
20240318,114500,801353596,198,198,198,197,3588
20240318,114400,800645306,198,198,198,198,2675
20240318,114300,800115656,198,198,198,198,52
20240318,114200,800105360,198,198,198,198,502
20240318,114100,800005964,197,198,198,197,3369
20240318,114000,799342150,198,197,198,197,3675
20240318,113900,798617155,197,198,198,197,55241
20240318,113800,787696897,198,199,199,198,1964
20240318,113700,787306158,199,199,199,199,1432
20240318,113600,787021190,199,200,200,199,240670
20240318,113500,738932869,201,201,201,201,3
20240318,113400,738932266,200,200,200,200,0
20240318,113300,738932266,200,200,200,200,452
20240318,113200,738841866,201,201,201,201,0
20240318,113100,738841866,201,201,201,201,1024
20240318,113000,738636042,201,201,201,201,4952
20240318,112900,737640690,200,200,200,200,0
20240318,112800,737640690,200,200,200,200,117
20240318,112700,737617290,201,200,201,200,12990
20240318,112600,735014221,201,201,201,201,0
20240318,112500,735014221,201,201,201,201,19392
20240318,112400,731116429,202,202,202,202,1297
20240318,112300,730854435,202,202,202,202,288
20240318,112200,730796259,202,202,202,201,11027
20240318,112100,728569805,202,202,202,202,2592
20240318,112000,728046221,202,201,202,201,8782
20240318,111900,726279849,201,201,201,201,30201
20240318,111800,720209448,201,201,201,201,4001
20240318,111700,719405247,201,200,201,200,5963
20240318,111600,718212372,200,201,201,200,2072
20240318,111500,717797971,201,201,201,200,12
20240318,111400,717795564,200,200,200,200,150
20240318,111300,717765564,201,201,201,201,1
20240318,111200,717765363,200,201,201,200,5443
20240318,111100,716676527,201,201,201,201,11111
20240318,111000,714443216,201,200,201,200,17364
20240318,110900,710970386,200,201,201,200,2027
20240318,110800,710564977,201,201,201,201,1510
20240318,110700,710261467,201,201,201,200,199
20240318,110600,710221469,201,200,201,200,2087
20240318,110500,709803040,201,200,201,200,10656
20240318,110400,707671839,200,201,201,200,2817
20240318,110300,707108437,201,201,201,201,16013
20240318,110200,703889824,201,201,201,201,1119
20240318,110100,703664905,201,201,201,201,400
20240318,110000,703584505,200,200,200,200,35
20240318,105900,703577505,201,201,201,201,2152
20240318,105800,703144953,201,201,201,201,5423
20240318,105700,702054930,201,201,201,201,6286
20240318,105600,700791444,201,201,201,200,7351
20240318,105500,699313894,201,200,201,200,845
20240318,105400,699144893,200,200,200,200,10550
20240318,105300,697034893,200,200,200,200,34
20240318,105200,697028093,200,201,201,200,3949
20240318,105100,696234480,201,201,201,201,0
20240318,105000,696234480,201,201,201,201,774
20240318,104900,696078906,201,201,201,201,1091
20240318,104800,695859615,201,201,201,201,15
20240318,104700,695856600,201,201,201,201,1082
20240318,104600,695639118,200,200,200,200,9
20240318,104500,695637318,200,200,200,200,59
20240318,104400,695625518,200,201,201,200,5124
20240318,104300,694600494,201,201,201,200,1068
20240318,104200,694386826,201,200,201,200,10331
20240318,104100,692315419,200,200,200,200,46
20240318,104000,692306219,200,200,200,200,0
20240318,103900,692306219,200,200,200,200,43
20240318,103800,692297619,201,200,201,200,4982
20240318,103700,691298218,200,200,200,200,0
20240318,103600,691298218,200,201,201,200,1239
20240318,103500,691050368,201,201,201,201,1581
20240318,103400,690732587,201,201,201,201,1921
20240318,103300,690346466,201,201,201,201,6023
20240318,103200,689135843,201,201,201,201,3854
20240318,103100,688361189,200,201,201,200,1334
20240318,103000,688093155,201,200,201,200,1007
20240318,102900,687891748,201,201,201,201,150
20240318,102800,687861598,201,201,201,201,100
20240318,102700,687841498,201,201,201,201,3533
20240318,102600,687131365,201,201,201,201,423
20240318,102500,687046342,201,200,201,200,2598
20240318,102400,686524242,201,201,201,201,5000
20240318,102300,685519242,201,200,201,200,26353
20240318,102200,680245673,200,200,200,200,11
20240318,102100,680243473,200,201,201,200,110202
20240318,102000,658202873,200,202,202,200,652
20240318,101900,658072315,202,201,202,200,17122
20240318,101800,654640791,200,200,200,200,9284
20240318,101700,652783991,201,201,201,201,10034
20240318,101600,650767157,201,202,202,201,6706
20240318,101500,649418013,201,201,201,201,3
20240318,101400,649417410,202,201,202,201,1543
20240318,101300,649106265,201,201,201,200,1575
20240318,101200,648789802,201,201,201,201,12748
20240318,101100,646227454,202,201,202,201,27169
20240318,101000,640766484,201,202,202,201,20586
20240318,100900,636628583,202,202,202,202,17501
20240318,100800,633093381,202,201,202,201,5870
20240318,100700,631909606,202,201,202,201,4283
20240318,100600,631048718,201,200,201,200,21995
20240318,100500,626649451,201,201,201,200,9022
20240318,100400,624842519,200,200,200,200,36113
20240318,100300,617619919,200,202,202,200,91906
20240318,100200,599221208,202,201,202,200,14481
20240318,100100,596310510,201,202,202,200,12058
20240318,100000,593886822,202,202,202,202,122
20240318,095900,593862178,202,202,202,202,15
20240318,095800,593859148,201,201,202,201,10374
20240318,095700,591773365,202,202,202,202,501
20240318,095600,591672163,202,202,202,202,46
20240318,095500,591662871,202,202,202,202,5988
20240318,095400,590453295,202,202,202,201,1486
20240318,095300,590154234,201,202,202,201,6218
20240318,095200,588901699,202,202,202,202,2150
20240318,095100,588467399,202,202,202,202,2129
20240318,095000,588037341,202,202,202,202,480
20240318,094900,587940381,203,203,203,201,10957
20240318,094800,585726296,201,203,203,201,3357
20240318,094700,585045037,203,202,203,201,18109
20240318,094600,581378260,202,200,202,200,13129
20240318,094500,578728253,202,200,202,200,64722
20240318,094400,565770798,202,202,202,201,28802
20240318,094300,559980386,202,203,203,201,41059
20240318,094200,551706723,202,203,203,202,1118
20240318,094100,551480411,203,202,203,202,5894
20240318,094000,550289026,203,203,203,202,5185
20240318,093900,549236633,202,202,203,202,18730
20240318,093800,545448965,202,203,203,201,4725
20240318,093700,544494587,201,202,203,201,26264
20240318,093600,539189619,203,204,204,202,14641
20240318,093500,536228842,202,204,204,202,3714
20240318,093400,535474675,204,205,205,203,5569
20240318,093300,534337018,205,203,205,203,47891
20240318,093200,524563826,203,202,203,202,2633
20240318,093100,524030327,203,202,203,202,6424
20240318,093000,522726256,203,202,203,202,10233
20240318,092900,520655106,202,200,202,200,74806
20240318,092800,505595630,201,200,201,200,25794
20240318,092700,500436827,201,201,201,200,2407
20240318,092600,499953025,201,201,201,200,4257
20240318,092500,499097370,201,201,202,201,15941
20240318,092400,495893228,201,201,202,200,8651
20240318,092300,494154811,201,202,202,201,6409
20240318,092200,492866597,202,202,202,200,23221
20240318,092100,488201007,202,201,202,201,9959
20240318,092000,486199136,200,202,202,200,10158
20240318,091900,484157079,202,200,202,200,40798
20240318,091800,475955694,201,201,201,200,1203
20240318,091700,475714179,201,201,201,200,3122
20240318,091600,475086996,201,202,202,200,63224
20240318,091500,462380215,202,203,203,201,17850
20240318,091400,458771093,203,203,204,201,40960
20240318,091300,450491233,203,203,204,202,10280
20240318,091200,448404310,203,203,204,202,17386
20240318,091100,444878993,203,202,204,202,67163
20240318,091000,431293607,202,204,204,201,36025
20240318,090900,424029366,203,205,205,199,476165
20240318,090800,328098496,205,205,206,204,28980
20240318,090700,322169287,207,207,207,205,92594
20240318,090600,303116930,207,207,208,206,17815
20240318,090500,299422830,206,209,209,205,150175
20240318,090400,268290286,209,209,210,206,174153
20240318,090300,232153486,210,212,214,208,352699
20240318,090200,157870533,212,205,214,204,604925
20240318,090100,29667178,204,199,207,199,83825
20240318,090000,12638435,199,199,199,198,63153