KissMeData/200230/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,203200,119281103,680,680,680,680,6208
20240312,203100,119281103,680,680,680,680,0
20240312,203000,119281103,680,680,680,680,0
20240312,202900,119281103,680,680,680,680,0
20240312,202800,119281103,680,680,680,680,0
20240312,202700,119281103,680,680,680,680,0
20240312,202600,119281103,680,680,680,680,0
20240312,202500,119281103,680,680,680,680,0
20240312,202400,119281103,680,680,680,680,0
20240312,202300,119281103,680,680,680,680,0
20240312,202200,119281103,680,680,680,680,0
20240312,202100,119281103,680,680,680,680,0
20240312,202000,119281103,680,680,680,680,0
20240312,201900,119281103,680,680,680,680,0
20240312,201800,119281103,680,680,680,680,0
20240312,201700,119281103,680,680,680,680,0
20240312,201600,119281103,680,680,680,680,0
20240312,201500,119281103,680,680,680,680,0
20240312,201400,119281103,680,680,680,680,0
20240312,201300,119281103,680,680,680,680,0
20240312,201200,119281103,680,680,680,680,0
20240312,201100,119281103,680,680,680,680,0
20240312,201000,119281103,680,680,680,680,0
20240312,200900,119281103,680,680,680,680,0
20240312,200800,119281103,680,680,680,680,0
20240312,200700,119281103,680,680,680,680,0
20240312,200600,119281103,680,680,680,680,0
20240312,200500,119281103,680,680,680,680,0
20240312,200400,119281103,680,680,680,680,0
20240312,200300,119281103,680,680,680,680,0
20240312,200200,119281103,680,680,680,680,6208
20240312,200100,119281103,680,680,680,680,0
20240312,200000,119281103,680,680,680,680,0
20240312,195900,119281103,680,680,680,680,0
20240312,195800,119281103,680,680,680,680,0
20240312,195700,119281103,680,680,680,680,0
20240312,195600,119281103,680,680,680,680,0
20240312,195500,119281103,680,680,680,680,0
20240312,195400,119281103,680,680,680,680,0
20240312,195300,119281103,680,680,680,680,0
20240312,195200,119281103,680,680,680,680,0
20240312,195100,119281103,680,680,680,680,0
20240312,195000,119281103,680,680,680,680,0
20240312,194900,119281103,680,680,680,680,0
20240312,194800,119281103,680,680,680,680,0
20240312,194700,119281103,680,680,680,680,0
20240312,194600,119281103,680,680,680,680,0
20240312,194500,119281103,680,680,680,680,0
20240312,194400,119281103,680,680,680,680,0
20240312,194300,119281103,680,680,680,680,0
20240312,194200,119281103,680,680,680,680,0
20240312,194100,119281103,680,680,680,680,0
20240312,194000,119281103,680,680,680,680,0
20240312,193900,119281103,680,680,680,680,0
20240312,193800,119281103,680,680,680,680,0
20240312,193700,119281103,680,680,680,680,0
20240312,193600,119281103,680,680,680,680,0
20240312,193500,119281103,680,680,680,680,0
20240312,193400,119281103,680,680,680,680,0
20240312,193300,119281103,680,680,680,680,0
20240312,193200,119281103,680,680,680,680,6208
20240312,193100,119281103,680,680,680,680,0
20240312,193000,119281103,680,680,680,680,0
20240312,192900,119281103,680,680,680,680,0
20240312,192800,119281103,680,680,680,680,0
20240312,192700,119281103,680,680,680,680,0
20240312,192600,119281103,680,680,680,680,0
20240312,192500,119281103,680,680,680,680,0
20240312,192400,119281103,680,680,680,680,0
20240312,192300,119281103,680,680,680,680,0
20240312,192200,119281103,680,680,680,680,0
20240312,192100,119281103,680,680,680,680,0
20240312,192000,119281103,680,680,680,680,0
20240312,191900,119281103,680,680,680,680,0
20240312,191800,119281103,680,680,680,680,0
20240312,191700,119281103,680,680,680,680,0
20240312,191600,119281103,680,680,680,680,0
20240312,191500,119281103,680,680,680,680,0
20240312,191400,119281103,680,680,680,680,0
20240312,191300,119281103,680,680,680,680,0
20240312,191200,119281103,680,680,680,680,0
20240312,191100,119281103,680,680,680,680,0
20240312,191000,119281103,680,680,680,680,0
20240312,190900,119281103,680,680,680,680,0
20240312,190800,119281103,680,680,680,680,0
20240312,190700,119281103,680,680,680,680,0
20240312,190600,119281103,680,680,680,680,0
20240312,190500,119281103,680,680,680,680,0
20240312,190400,119281103,680,680,680,680,0
20240312,190300,119281103,680,680,680,680,0
20240312,190200,119281103,680,680,680,680,6208
20240312,190100,119281103,680,680,680,680,0
20240312,190000,119281103,680,680,680,680,0
20240312,185900,119281103,680,680,680,680,0
20240312,185800,119281103,680,680,680,680,0
20240312,185700,119281103,680,680,680,680,0
20240312,185600,119281103,680,680,680,680,0
20240312,185500,119281103,680,680,680,680,0
20240312,185400,119281103,680,680,680,680,0
20240312,185300,119281103,680,680,680,680,0
20240312,185200,119281103,680,680,680,680,0
20240312,185100,119281103,680,680,680,680,0
20240312,185000,119281103,680,680,680,680,0
20240312,184900,119281103,680,680,680,680,0
20240312,184800,119281103,680,680,680,680,0
20240312,184700,119281103,680,680,680,680,0
20240312,184600,119281103,680,680,680,680,0
20240312,184500,119281103,680,680,680,680,0
20240312,184400,119281103,680,680,680,680,0
20240312,184300,119281103,680,680,680,680,0
20240312,184200,119281103,680,680,680,680,0
20240312,184100,119281103,680,680,680,680,0
20240312,184000,119281103,680,680,680,680,0
20240312,183900,119281103,680,680,680,680,0
20240312,183800,119281103,680,680,680,680,0
20240312,183700,119281103,680,680,680,680,0
20240312,183600,119281103,680,680,680,680,0
20240312,183500,119281103,680,680,680,680,0
20240312,183400,119281103,680,680,680,680,0
20240312,183300,119281103,680,680,680,680,0
20240312,183200,119281103,680,680,680,680,6208
20240312,183100,119281103,680,680,680,680,0
20240312,183000,119281103,680,680,680,680,0
20240312,182900,119281103,680,680,680,680,0
20240312,182800,119281103,680,680,680,680,0
20240312,182700,119281103,680,680,680,680,0
20240312,182600,119281103,680,680,680,680,0
20240312,182500,119281103,680,680,680,680,0
20240312,182400,119281103,680,680,680,680,0
20240312,182300,119281103,680,680,680,680,0
20240312,182200,119281103,680,680,680,680,0
20240312,182100,119281103,680,680,680,680,0
20240312,182000,119281103,680,680,680,680,0
20240312,181900,119281103,680,680,680,680,0
20240312,181800,119281103,680,680,680,680,0
20240312,181700,119281103,680,680,680,680,0
20240312,181600,119281103,680,680,680,680,0
20240312,181500,119281103,680,680,680,680,0
20240312,181400,119281103,680,680,680,680,0
20240312,181300,119281103,680,680,680,680,0
20240312,181200,119281103,680,680,680,680,0
20240312,181100,119281103,680,680,680,680,0
20240312,181000,119281103,680,680,680,680,0
20240312,180900,119281103,680,680,680,680,0
20240312,180800,119281103,680,680,680,680,0
20240312,180700,119281103,680,680,680,680,0
20240312,180600,119281103,680,680,680,680,0
20240312,180500,119281103,680,680,680,680,0
20240312,180400,119281103,680,680,680,680,0
20240312,180300,119281103,680,680,680,680,0
20240312,180200,119281103,680,680,680,680,6208
20240312,180100,119281103,680,680,680,680,0
20240312,180000,119281103,680,680,680,680,0
20240312,175900,119281103,680,680,680,680,0
20240312,175800,119281103,680,680,680,680,0
20240312,175700,119281103,680,680,680,680,0
20240312,175600,119281103,680,680,680,680,0
20240312,175500,119281103,680,680,680,680,0
20240312,175400,119281103,680,680,680,680,0
20240312,175300,119281103,680,680,680,680,0
20240312,175200,119281103,680,680,680,680,0
20240312,175100,119281103,680,680,680,680,0
20240312,175000,119281103,680,680,680,680,0
20240312,174900,119281103,680,680,680,680,0
20240312,174800,119281103,680,680,680,680,0
20240312,174700,119281103,680,680,680,680,0
20240312,174600,119281103,680,680,680,680,0
20240312,174500,119281103,680,680,680,680,0
20240312,174400,119281103,680,680,680,680,0
20240312,174300,119281103,680,680,680,680,0
20240312,174200,119281103,680,680,680,680,0
20240312,174100,119281103,680,680,680,680,0
20240312,174000,119281103,680,680,680,680,0
20240312,173900,119281103,680,680,680,680,0
20240312,173800,119281103,680,680,680,680,0
20240312,173700,119281103,680,680,680,680,0
20240312,173600,119281103,680,680,680,680,0
20240312,173500,119281103,680,680,680,680,0
20240312,173400,119281103,680,680,680,680,0
20240312,173300,119281103,680,680,680,680,0
20240312,173200,119281103,680,680,680,680,6208
20240312,173100,119281103,680,680,680,680,0
20240312,173000,119281103,680,680,680,680,0
20240312,172900,119281103,680,680,680,680,0
20240312,172800,119281103,680,680,680,680,0
20240312,172700,119281103,680,680,680,680,0
20240312,172600,119281103,680,680,680,680,0
20240312,172500,119281103,680,680,680,680,0
20240312,172400,119281103,680,680,680,680,0
20240312,172300,119281103,680,680,680,680,0
20240312,172200,119281103,680,680,680,680,0
20240312,172100,119281103,680,680,680,680,0
20240312,172000,119281103,680,680,680,680,0
20240312,171900,119281103,680,680,680,680,0
20240312,171800,119281103,680,680,680,680,0
20240312,171700,119281103,680,680,680,680,0
20240312,171600,119281103,680,680,680,680,0
20240312,171500,119281103,680,680,680,680,0
20240312,171400,119281103,680,680,680,680,0
20240312,171300,119281103,680,680,680,680,0
20240312,171200,119281103,680,680,680,680,0
20240312,171100,119281103,680,680,680,680,0
20240312,171000,119281103,680,680,680,680,0
20240312,170900,119281103,680,680,680,680,0
20240312,170800,119281103,680,680,680,680,0
20240312,170700,119281103,680,680,680,680,0
20240312,170600,119281103,680,680,680,680,0
20240312,170500,119281103,680,680,680,680,0
20240312,170400,119281103,680,680,680,680,0
20240312,170300,119281103,680,680,680,680,0
20240312,170200,119281103,680,680,680,680,6208
20240312,170100,119281103,680,680,680,680,0
20240312,170000,119281103,680,680,680,680,0
20240312,165900,119281103,680,680,680,680,0
20240312,165800,119281103,680,680,680,680,0
20240312,165700,119281103,680,680,680,680,0
20240312,165600,119281103,680,680,680,680,0
20240312,165500,119281103,680,680,680,680,0
20240312,165400,119281103,680,680,680,680,0
20240312,165300,119281103,680,680,680,680,0
20240312,165200,119281103,680,680,680,680,0
20240312,165100,119281103,680,680,680,680,0
20240312,165000,119281103,680,680,680,680,0
20240312,164900,119281103,680,680,680,680,0
20240312,164800,119281103,680,680,680,680,0
20240312,164700,119281103,680,680,680,680,0
20240312,164600,119281103,680,680,680,680,0
20240312,164500,119281103,680,680,680,680,0
20240312,164400,119281103,680,680,680,680,0
20240312,164300,119281103,680,680,680,680,0
20240312,164200,119281103,680,680,680,680,0
20240312,164100,119281103,680,680,680,680,0
20240312,164000,119281103,680,680,680,680,0
20240312,163900,119281103,680,680,680,680,0
20240312,163800,119281103,680,680,680,680,0
20240312,163700,119281103,680,680,680,680,0
20240312,163600,119281103,680,680,680,680,0
20240312,163500,119281103,680,680,680,680,0
20240312,163400,119281103,680,680,680,680,0
20240312,163300,119281103,680,680,680,680,0
20240312,163200,119281103,680,680,680,680,6208
20240312,163100,119281103,680,680,680,680,0
20240312,163000,119281103,680,680,680,680,0
20240312,162900,119281103,680,680,680,680,0
20240312,162800,119281103,680,680,680,680,0
20240312,162700,119281103,680,680,680,680,0
20240312,162600,119281103,680,680,680,680,0
20240312,162500,119281103,680,680,680,680,0
20240312,162400,119281103,680,680,680,680,0
20240312,162300,119281103,680,680,680,680,0
20240312,162200,119281103,680,680,680,680,0
20240312,162100,119281103,680,680,680,680,0
20240312,162000,119281103,680,680,680,680,0
20240312,161900,119281103,680,680,680,680,0
20240312,161800,119281103,680,680,680,680,0
20240312,161700,119281103,680,680,680,680,0
20240312,161600,119281103,680,680,680,680,0
20240312,161500,119281103,680,680,680,680,0
20240312,161400,119281103,680,680,680,680,0
20240312,161300,119281103,680,680,680,680,0
20240312,161200,119281103,680,680,680,680,0
20240312,161100,119281103,680,680,680,680,0
20240312,161000,119281103,680,680,680,680,0
20240312,160900,119281103,680,680,680,680,0
20240312,160800,119281103,680,680,680,680,0
20240312,160700,119281103,680,680,680,680,0
20240312,160600,119281103,680,680,680,680,0
20240312,160500,119281103,680,680,680,680,0
20240312,160400,119281103,680,680,680,680,0
20240312,160300,119281103,680,680,680,680,0
20240312,160200,119281103,680,680,680,680,6208
20240312,160100,119281103,680,680,680,680,0
20240312,160000,119281103,680,680,680,680,0
20240312,155900,119281103,680,680,680,680,0
20240312,155800,119281103,680,680,680,680,0
20240312,155700,119281103,680,680,680,680,0
20240312,155600,119281103,680,680,680,680,0
20240312,155500,119281103,680,680,680,680,0
20240312,155400,119281103,680,680,680,680,0
20240312,155300,119281103,680,680,680,680,0
20240312,155200,119281103,680,680,680,680,0
20240312,155100,119281103,680,680,680,680,0
20240312,155000,119281103,680,680,680,680,0
20240312,154900,119281103,680,680,680,680,0
20240312,154800,119281103,680,680,680,680,0
20240312,154700,119281103,680,680,680,680,0
20240312,154600,119281103,680,680,680,680,0
20240312,154500,119281103,680,680,680,680,0
20240312,154400,119281103,680,680,680,680,0
20240312,154300,119281103,680,680,680,680,0
20240312,154200,119281103,680,680,680,680,0
20240312,154100,119281103,680,680,680,680,0
20240312,154000,119281103,680,680,680,680,0
20240312,153900,119281103,680,680,680,680,0
20240312,153800,119281103,680,680,680,680,0
20240312,153700,119281103,680,680,680,680,0
20240312,153600,119281103,680,680,680,680,0
20240312,153500,119281103,680,680,680,680,0
20240312,153400,119281103,680,680,680,680,0
20240312,153300,119281103,680,680,680,680,0
20240312,153200,119281103,680,680,680,680,6208
20240312,153100,119281103,680,680,680,680,0
20240312,153000,119281103,680,680,680,680,6208
20240312,152900,115059663,679,679,679,679,0
20240312,152800,115059663,679,679,679,679,0
20240312,152700,115059663,679,679,679,679,0
20240312,152600,115059663,679,679,679,679,0
20240312,152500,115059663,679,679,679,679,0
20240312,152400,115059663,679,679,679,679,0
20240312,152300,115059663,679,679,679,679,0
20240312,152200,115059663,679,679,679,679,0
20240312,152100,115059663,679,679,679,679,0
20240312,152000,115059663,679,679,679,679,0
20240312,151900,115059663,679,680,680,674,1175
20240312,151800,114267348,675,676,680,675,1370
20240312,151700,113342144,676,676,676,676,14
20240312,151600,113332680,675,676,676,675,1151
20240312,151500,112554618,680,680,680,680,0
20240312,151400,112554618,680,679,680,679,24
20240312,151300,112538300,679,679,679,679,5
20240312,151200,112534905,680,680,680,680,0
20240312,151100,112534905,680,676,680,676,97
20240312,151000,112469314,676,676,676,676,62
20240312,150900,112427402,677,677,677,677,117
20240312,150800,112348193,678,677,678,677,9
20240312,150700,112342096,678,678,678,678,0
20240312,150600,112342096,678,678,678,678,0
20240312,150500,112342096,678,678,678,678,0
20240312,150400,112342096,678,678,678,678,0
20240312,150300,112342096,678,678,678,678,0
20240312,150200,112342096,678,678,678,678,0
20240312,150100,112342096,678,678,678,678,1
20240312,150000,112341418,680,680,680,680,0
20240312,145900,112341418,680,680,680,680,0
20240312,145800,112341418,680,680,680,680,10
20240312,145700,112334618,680,680,680,680,0
20240312,145600,112334618,680,678,680,678,103
20240312,145500,112264738,675,675,675,675,1000
20240312,145400,111589738,678,678,678,678,50
20240312,145300,111555838,678,678,678,678,1
20240312,145200,111555160,672,678,678,672,3000
20240312,145100,109535241,681,681,681,681,0
20240312,145000,109535241,681,681,681,681,0
20240312,144900,109535241,681,679,681,679,21
20240312,144800,109520960,681,680,681,680,258
20240312,144700,109345515,680,678,680,678,23
20240312,144600,109329919,678,678,678,678,0
20240312,144500,109329919,678,678,678,678,0
20240312,144400,109329919,678,678,678,678,0
20240312,144300,109329919,678,678,678,678,100
20240312,144200,109262119,677,677,677,677,0
20240312,144100,109262119,677,677,677,677,0
20240312,144000,109262119,677,677,677,677,2
20240312,143900,109260765,678,677,678,677,12
20240312,143800,109252631,677,678,678,677,61
20240312,143700,109211275,678,678,678,678,1
20240312,143600,109210597,677,677,677,677,8
20240312,143500,109205181,678,679,679,678,133
20240312,143400,109114971,679,679,679,679,86
20240312,143300,109056577,679,678,680,678,948
20240312,143200,108412757,679,677,679,677,94
20240312,143100,108349083,677,677,677,677,3
20240312,143000,108347052,677,677,677,677,0
20240312,142900,108347052,677,677,677,677,0
20240312,142800,108347052,677,677,677,677,2
20240312,142700,108345698,678,678,678,678,5
20240312,142600,108342308,678,678,678,678,1
20240312,142500,108341630,675,675,675,675,1086
20240312,142400,107608580,675,675,675,675,9
20240312,142300,107602505,675,680,680,675,3906
20240312,142200,104965600,681,680,681,674,934
20240312,142100,104335743,682,682,682,682,0
20240312,142000,104335743,682,682,682,682,1
20240312,141900,104335061,682,681,683,681,504
20240312,141800,103990941,681,681,681,681,0
20240312,141700,103990941,681,681,681,681,0
20240312,141600,103990941,681,681,681,681,0
20240312,141500,103990941,681,681,681,681,1
20240312,141400,103990260,680,680,680,680,1
20240312,141300,103989580,678,678,678,678,404
20240312,141200,103715668,678,678,678,678,0
20240312,141100,103715668,678,674,678,674,4000
20240312,141000,101013507,674,674,674,674,116
20240312,140900,100935323,674,674,674,674,0
20240312,140800,100935323,674,673,674,673,2693
20240312,140700,99120282,674,674,674,673,1136
20240312,140600,98354654,673,673,673,673,0
20240312,140500,98354654,673,673,673,673,1
20240312,140400,98353981,673,673,673,673,25
20240312,140300,98337156,673,673,673,673,24
20240312,140200,98321004,674,674,674,674,660
20240312,140100,97876164,675,675,675,675,0
20240312,140000,97876164,675,675,675,675,3
20240312,135900,97874139,675,675,675,675,0
20240312,135800,97874139,675,675,675,675,0
20240312,135700,97874139,675,675,675,675,13
20240312,135600,97865364,676,676,676,676,0
20240312,135500,97865364,676,676,676,676,0
20240312,135400,97865364,676,676,676,676,0
20240312,135300,97865364,676,676,676,676,1
20240312,135200,97864688,675,675,675,675,0
20240312,135100,97864688,675,676,676,675,14588
20240312,135000,88013638,676,676,676,676,0
20240312,134900,88013638,676,676,676,676,755
20240312,134800,87503258,676,676,676,676,0
20240312,134700,87503258,676,676,676,676,0
20240312,134600,87503258,676,676,676,676,253
20240312,134500,87332230,676,676,676,676,0
20240312,134400,87332230,676,676,676,676,0
20240312,134300,87332230,676,676,676,676,1000
20240312,134200,86656230,676,676,676,676,3018
20240312,134100,84616062,676,676,676,676,255
20240312,134000,84443682,677,677,677,677,348
20240312,133900,84208086,677,677,677,677,989
20240312,133800,83538533,677,677,677,677,30
20240312,133700,83518223,677,679,679,677,13929
20240312,133600,74085156,678,678,678,678,0
20240312,133500,74085156,678,678,678,678,0
20240312,133400,74085156,678,681,681,678,653
20240312,133300,73641764,682,682,682,681,403
20240312,133200,73366945,682,682,682,682,0
20240312,133100,73366945,682,682,682,682,0
20240312,133000,73366945,682,682,682,682,8
20240312,132900,73361489,682,682,682,682,1
20240312,132800,73360807,683,682,683,682,18
20240312,132700,73348529,682,682,682,682,16
20240312,132600,73337617,682,682,682,682,433
20240312,132500,73042311,681,681,681,681,5
20240312,132400,73038906,680,680,680,680,0
20240312,132300,73038906,680,680,680,680,5
20240312,132200,73035506,681,681,681,681,2
20240312,132100,73034144,680,680,680,680,139
20240312,132000,72939624,679,679,679,679,0
20240312,131900,72939624,679,679,679,679,0
20240312,131800,72939624,679,679,679,679,0
20240312,131700,72939624,679,679,679,679,1
20240312,131600,72938945,679,679,679,679,38
20240312,131500,72913143,679,679,679,679,0
20240312,131400,72913143,679,679,679,679,1037
20240312,131300,72209020,679,679,679,679,0
20240312,131200,72209020,679,679,679,679,0
20240312,131100,72209020,679,679,679,679,0
20240312,131000,72209020,679,679,679,679,0
20240312,130900,72209020,679,679,679,679,2885
20240312,130800,70250105,679,679,679,679,0
20240312,130700,70250105,679,679,679,679,3190
20240312,130600,68084095,678,678,678,678,0
20240312,130500,68084095,678,684,684,678,8452
20240312,130400,62350826,685,685,685,685,0
20240312,130300,62350826,685,685,685,685,0
20240312,130200,62350826,685,685,685,685,0
20240312,130100,62350826,685,685,685,685,0
20240312,130000,62350826,685,685,685,685,0
20240312,125900,62350826,685,685,685,685,0
20240312,125800,62350826,685,685,685,685,0
20240312,125700,62350826,685,685,685,685,0
20240312,125600,62350826,685,684,685,684,4
20240312,125500,62348087,685,685,685,685,0
20240312,125400,62348087,685,685,685,685,0
20240312,125300,62348087,685,685,685,685,0
20240312,125200,62348087,685,685,685,685,0
20240312,125100,62348087,685,685,685,685,0
20240312,125000,62348087,685,685,685,685,0
20240312,124900,62348087,685,685,685,685,0
20240312,124800,62348087,685,685,685,685,0
20240312,124700,62348087,685,684,685,684,10
20240312,124600,62341241,685,685,685,685,0
20240312,124500,62341241,685,685,685,685,0
20240312,124400,62341241,685,682,685,682,133
20240312,124300,62250187,680,680,680,680,0
20240312,124200,62250187,680,680,680,680,0
20240312,124100,62250187,680,680,680,680,0
20240312,124000,62250187,680,680,680,680,0
20240312,123900,62250187,680,680,680,680,0
20240312,123800,62250187,680,680,680,680,5
20240312,123700,62246787,680,680,680,680,0
20240312,123600,62246787,680,681,681,680,88
20240312,123500,62186932,681,682,682,681,275
20240312,123400,61999482,684,684,684,684,0
20240312,123300,61999482,684,684,684,684,0
20240312,123200,61999482,684,684,684,684,0
20240312,123100,61999482,684,684,684,684,0
20240312,123000,61999482,684,684,684,684,0
20240312,122900,61999482,684,684,684,684,0
20240312,122800,61999482,684,683,685,683,1208
20240312,122700,61173312,684,685,686,684,16
20240312,122600,61162352,684,684,685,684,103
20240312,122500,61091899,686,686,686,686,0
20240312,122400,61091899,686,686,686,686,0
20240312,122300,61091899,686,683,686,678,7003
20240312,122200,56338753,682,682,682,682,0
20240312,122100,56338753,682,684,684,682,200
20240312,122000,56202029,684,685,685,684,63
20240312,121900,56158876,685,685,685,685,4
20240312,121800,56156136,685,685,685,685,5
20240312,121700,56152711,685,685,685,685,0
20240312,121600,56152711,685,685,685,685,0
20240312,121500,56152711,685,685,685,685,7
20240312,121400,56147916,685,685,685,685,5
20240312,121300,56144491,686,686,686,686,150
20240312,121200,56041591,686,686,686,686,0
20240312,121100,56041591,686,686,686,686,0
20240312,121000,56041591,686,686,686,686,800
20240312,120900,55492791,683,683,683,683,5
20240312,120800,55489376,686,686,686,686,0
20240312,120700,55489376,686,686,686,686,0
20240312,120600,55489376,686,686,686,686,0
20240312,120500,55489376,686,686,686,686,2
20240312,120400,55488004,686,686,686,686,0
20240312,120300,55488004,686,686,686,686,13
20240312,120200,55479086,686,686,686,686,149
20240312,120100,55376872,685,685,685,685,0
20240312,120000,55376872,685,685,685,685,672
20240312,115900,54916552,684,684,684,684,0
20240312,115800,54916552,684,684,684,684,0
20240312,115700,54916552,684,684,684,684,0
20240312,115600,54916552,684,684,684,684,1
20240312,115500,54915868,685,684,685,684,25
20240312,115400,54898745,685,683,685,683,147
20240312,115300,54798299,680,680,680,680,0
20240312,115200,54798299,680,680,680,680,0
20240312,115100,54798299,680,682,682,680,54
20240312,115000,54761576,682,682,682,682,0
20240312,114900,54761576,682,682,682,682,430
20240312,114800,54468316,682,684,684,680,4667
20240312,114700,51286996,685,685,685,685,0
20240312,114600,51286996,685,685,685,685,0
20240312,114500,51286996,685,685,685,685,0
20240312,114400,51286996,685,685,685,685,4
20240312,114300,51284256,685,685,685,685,0
20240312,114200,51284256,685,685,685,685,1
20240312,114100,51283571,686,684,686,681,501
20240312,114000,50942078,681,681,681,681,0
20240312,113900,50942078,681,681,681,681,0
20240312,113800,50942078,681,681,681,681,0
20240312,113700,50942078,681,681,681,681,0
20240312,113600,50942078,681,681,681,681,50
20240312,113500,50908028,681,681,681,681,0
20240312,113400,50908028,681,682,682,681,3000
20240312,113300,48862847,682,682,682,682,0
20240312,113200,48862847,682,682,682,682,0
20240312,113100,48862847,682,682,682,682,5
20240312,113000,48859437,682,682,682,682,0
20240312,112900,48859437,682,682,682,682,0
20240312,112800,48859437,682,682,682,682,0
20240312,112700,48859437,682,682,682,682,400
20240312,112600,48586637,687,687,687,687,0
20240312,112500,48586637,687,687,687,687,0
20240312,112400,48586637,687,686,687,686,400
20240312,112300,48311847,683,683,683,683,0
20240312,112200,48311847,683,683,683,683,0
20240312,112100,48311847,683,683,683,683,0
20240312,112000,48311847,683,683,683,683,0
20240312,111900,48311847,683,683,683,683,144
20240312,111800,48213495,683,683,683,683,0
20240312,111700,48213495,683,683,683,683,0
20240312,111600,48213495,683,684,684,683,2120
20240312,111500,46765469,684,684,684,684,0
20240312,111400,46765469,684,684,684,684,0
20240312,111300,46765469,684,684,684,684,0
20240312,111200,46765469,684,684,684,684,0
20240312,111100,46765469,684,685,685,684,90
20240312,111000,46703822,685,686,686,685,300
20240312,110900,46498026,687,687,687,687,0
20240312,110800,46498026,687,686,687,686,7
20240312,110700,46493221,686,686,686,686,0
20240312,110600,46493221,686,685,686,685,112
20240312,110500,46416391,685,685,685,685,39
20240312,110400,46389676,685,685,685,685,38
20240312,110300,46363646,685,685,685,685,1036
20240312,110200,45653986,687,687,687,687,0
20240312,110100,45653986,687,687,687,687,0
20240312,110000,45653986,687,687,687,687,2
20240312,105900,45652612,687,687,687,687,0
20240312,105800,45652612,687,687,687,687,30
20240312,105700,45632002,687,687,687,687,1
20240312,105600,45631315,686,686,686,686,1
20240312,105500,45630629,687,685,687,685,86
20240312,105400,45571717,685,685,685,685,1200
20240312,105300,44749717,685,686,686,685,858
20240312,105200,44161707,687,687,687,687,0
20240312,105100,44161707,687,685,688,677,12291
20240312,105000,35802595,686,690,691,686,156
20240312,104900,35695068,691,691,691,691,1
20240312,104800,35694377,691,690,691,690,25
20240312,104700,35677122,690,690,690,690,0
20240312,104600,35677122,690,690,690,690,11
20240312,104500,35669532,690,690,690,690,0
20240312,104400,35669532,690,690,690,690,0
20240312,104300,35669532,690,690,690,690,0
20240312,104200,35669532,690,690,690,690,0
20240312,104100,35669532,690,690,690,690,289
20240312,104000,35470122,690,689,690,689,3
20240312,103900,35468054,685,687,687,685,501
20240312,103800,35124384,697,696,697,696,12289
20240312,103700,26559429,697,689,697,689,2143
20240312,103600,25075416,690,689,690,689,5
20240312,103500,25071968,685,686,690,685,811
20240312,103400,24513495,684,684,684,684,1
20240312,103300,24512811,685,685,685,685,0
20240312,103200,24512811,685,685,685,685,278
20240312,103100,24322381,685,685,685,684,16
20240312,103000,24311422,686,686,686,686,14
20240312,102900,24301818,686,687,687,686,1161
20240312,102800,23505360,686,688,689,686,320
20240312,102700,23285192,688,686,688,686,11
20240312,102600,23277626,687,687,687,687,6
20240312,102500,23273504,687,687,687,687,6
20240312,102400,23269382,688,687,688,687,161
20240312,102300,23158774,687,685,687,685,17
20240312,102200,23147119,686,687,687,686,20
20240312,102100,23133380,687,687,687,687,200
20240312,102000,22995980,687,687,687,687,300
20240312,101900,22789880,687,687,687,687,0
20240312,101800,22789880,687,687,687,687,1
20240312,101700,22789193,687,687,687,687,0
20240312,101600,22789193,687,687,687,687,0
20240312,101500,22789193,687,687,687,687,0
20240312,101400,22789193,687,682,687,682,2031
20240312,101300,21404046,685,686,686,685,72
20240312,101200,21354725,687,687,687,687,1
20240312,101100,21354038,687,687,687,687,0
20240312,101000,21354038,687,687,687,687,0
20240312,100900,21354038,687,687,687,687,0
20240312,100800,21354038,687,687,687,687,0
20240312,100700,21354038,687,687,687,687,0
20240312,100600,21354038,687,687,687,687,0
20240312,100500,21354038,687,685,687,685,55
20240312,100400,21316351,685,685,685,685,850
20240312,100300,20734101,685,685,685,685,10
20240312,100200,20727251,685,685,685,685,300
20240312,100100,20521751,687,685,687,685,55
20240312,100000,20484066,686,686,686,686,20
20240312,095900,20470346,685,685,685,685,150
20240312,095800,20367596,685,685,685,685,159
20240312,095700,20258681,685,685,685,685,0
20240312,095600,20258681,685,685,685,685,0
20240312,095500,20258681,685,685,685,685,0
20240312,095400,20258681,685,685,685,685,0
20240312,095300,20258681,685,685,685,685,308
20240312,095200,20047701,685,685,685,685,98
20240312,095100,19980571,683,683,683,683,7
20240312,095000,19975790,683,685,685,683,33
20240312,094900,19953231,685,685,685,685,27
20240312,094800,19934736,683,682,683,682,108
20240312,094700,19860980,684,684,684,684,230
20240312,094600,19703660,684,683,684,683,3475
20240312,094500,17330195,682,682,682,682,853
20240312,094400,16748449,682,682,682,682,4
20240312,094300,16745721,682,682,682,682,234
20240312,094200,16586133,682,682,682,682,100
20240312,094100,16517933,682,682,682,682,730
20240312,094000,16020073,682,682,682,682,545
20240312,093900,15648383,682,682,682,682,19
20240312,093800,15635425,682,679,682,679,2032
20240312,093700,14250498,678,680,680,677,4913
20240312,093600,10916863,680,680,680,680,12
20240312,093500,10908703,680,680,680,680,343
20240312,093400,10675463,680,680,680,680,0
20240312,093300,10675463,680,680,680,680,1
20240312,093200,10674783,681,681,681,681,0
20240312,093100,10674783,681,681,681,681,0
20240312,093000,10674783,681,681,681,681,0
20240312,092900,10674783,681,681,681,681,0
20240312,092800,10674783,681,681,681,681,4
20240312,092700,10672059,681,681,681,681,32
20240312,092600,10650267,681,681,681,681,31
20240312,092500,10629156,680,679,681,678,865
20240312,092400,10042257,681,681,681,681,1
20240312,092300,10041576,682,682,682,682,0
20240312,092200,10041576,682,681,682,681,88
20240312,092100,9981642,681,681,681,681,1
20240312,092000,9980961,679,680,680,679,321
20240312,091900,9762977,680,680,680,680,351
20240312,091800,9524297,680,680,680,680,76
20240312,091700,9472617,680,680,680,680,73
20240312,091600,9422977,679,680,680,679,2000
20240312,091500,8064396,680,680,680,680,0
20240312,091400,8064396,680,680,680,680,5
20240312,091300,8060996,683,683,683,683,0
20240312,091200,8060996,683,683,683,683,0
20240312,091100,8060996,683,683,683,683,0
20240312,091000,8060996,683,683,683,683,0
20240312,090900,8060996,683,682,683,682,300
20240312,090800,7856296,682,682,682,682,0
20240312,090700,7856296,682,682,682,682,10
20240312,090600,7849476,679,679,679,679,3
20240312,090500,7847439,679,679,679,679,0
20240312,090400,7847439,679,679,679,679,0
20240312,090300,7847439,679,680,680,679,2639
20240312,090200,6055382,689,688,689,688,2989
20240312,090100,3996065,689,689,689,689,15
20240312,090000,3985730,679,679,679,679,5870