KissMeData/200230/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,201900,1215101791,741,741,741,741,531085
20240315,201800,1215101791,741,741,741,741,0
20240315,201700,1215101791,741,741,741,741,0
20240315,201600,1215101791,741,741,741,741,0
20240315,201500,1215101791,741,741,741,741,0
20240315,201400,1215101791,741,741,741,741,0
20240315,201300,1215101791,741,741,741,741,0
20240315,201200,1215101791,741,741,741,741,0
20240315,201100,1215101791,741,741,741,741,0
20240315,201000,1215101791,741,741,741,741,0
20240315,200900,1215101791,741,741,741,741,0
20240315,200800,1215101791,741,741,741,741,0
20240315,200700,1215101791,741,741,741,741,0
20240315,200600,1215101791,741,741,741,741,0
20240315,200500,1215101791,741,741,741,741,0
20240315,200400,1215101791,741,741,741,741,0
20240315,200300,1215101791,741,741,741,741,0
20240315,200200,1215101791,741,741,741,741,0
20240315,200100,1215101791,741,741,741,741,0
20240315,200000,1215101791,741,741,741,741,0
20240315,195900,1215101791,741,741,741,741,0
20240315,195800,1215101791,741,741,741,741,0
20240315,195700,1215101791,741,741,741,741,0
20240315,195600,1215101791,741,741,741,741,0
20240315,195500,1215101791,741,741,741,741,0
20240315,195400,1215101791,741,741,741,741,0
20240315,195300,1215101791,741,741,741,741,0
20240315,195200,1215101791,741,741,741,741,0
20240315,195100,1215101791,741,741,741,741,0
20240315,195000,1215101791,741,741,741,741,0
20240315,194900,1215101791,741,741,741,741,531085
20240315,194800,1215101791,741,741,741,741,0
20240315,194700,1215101791,741,741,741,741,0
20240315,194600,1215101791,741,741,741,741,0
20240315,194500,1215101791,741,741,741,741,0
20240315,194400,1215101791,741,741,741,741,0
20240315,194300,1215101791,741,741,741,741,0
20240315,194200,1215101791,741,741,741,741,0
20240315,194100,1215101791,741,741,741,741,0
20240315,194000,1215101791,741,741,741,741,0
20240315,193900,1215101791,741,741,741,741,0
20240315,193800,1215101791,741,741,741,741,0
20240315,193700,1215101791,741,741,741,741,0
20240315,193600,1215101791,741,741,741,741,0
20240315,193500,1215101791,741,741,741,741,0
20240315,193400,1215101791,741,741,741,741,0
20240315,193300,1215101791,741,741,741,741,0
20240315,193200,1215101791,741,741,741,741,0
20240315,193100,1215101791,741,741,741,741,0
20240315,193000,1215101791,741,741,741,741,0
20240315,192900,1215101791,741,741,741,741,0
20240315,192800,1215101791,741,741,741,741,0
20240315,192700,1215101791,741,741,741,741,0
20240315,192600,1215101791,741,741,741,741,0
20240315,192500,1215101791,741,741,741,741,0
20240315,192400,1215101791,741,741,741,741,0
20240315,192300,1215101791,741,741,741,741,0
20240315,192200,1215101791,741,741,741,741,0
20240315,192100,1215101791,741,741,741,741,0
20240315,192000,1215101791,741,741,741,741,0
20240315,191900,1215101791,741,741,741,741,531085
20240315,191800,1215101791,741,741,741,741,0
20240315,191700,1215101791,741,741,741,741,0
20240315,191600,1215101791,741,741,741,741,0
20240315,191500,1215101791,741,741,741,741,0
20240315,191400,1215101791,741,741,741,741,0
20240315,191300,1215101791,741,741,741,741,0
20240315,191200,1215101791,741,741,741,741,0
20240315,191100,1215101791,741,741,741,741,0
20240315,191000,1215101791,741,741,741,741,0
20240315,190900,1215101791,741,741,741,741,0
20240315,190800,1215101791,741,741,741,741,0
20240315,190700,1215101791,741,741,741,741,0
20240315,190600,1215101791,741,741,741,741,0
20240315,190500,1215101791,741,741,741,741,0
20240315,190400,1215101791,741,741,741,741,0
20240315,190300,1215101791,741,741,741,741,0
20240315,190200,1215101791,741,741,741,741,0
20240315,190100,1215101791,741,741,741,741,0
20240315,190000,1215101791,741,741,741,741,0
20240315,185900,1215101791,741,741,741,741,0
20240315,185800,1215101791,741,741,741,741,0
20240315,185700,1215101791,741,741,741,741,0
20240315,185600,1215101791,741,741,741,741,0
20240315,185500,1215101791,741,741,741,741,0
20240315,185400,1215101791,741,741,741,741,0
20240315,185300,1215101791,741,741,741,741,0
20240315,185200,1215101791,741,741,741,741,0
20240315,185100,1215101791,741,741,741,741,0
20240315,185000,1215101791,741,741,741,741,0
20240315,184900,1215101791,741,741,741,741,531085
20240315,184800,1215101791,741,741,741,741,0
20240315,184700,1215101791,741,741,741,741,0
20240315,184600,1215101791,741,741,741,741,0
20240315,184500,1215101791,741,741,741,741,0
20240315,184400,1215101791,741,741,741,741,0
20240315,184300,1215101791,741,741,741,741,0
20240315,184200,1215101791,741,741,741,741,0
20240315,184100,1215101791,741,741,741,741,0
20240315,184000,1215101791,741,741,741,741,0
20240315,183900,1215101791,741,741,741,741,0
20240315,183800,1215101791,741,741,741,741,0
20240315,183700,1215101791,741,741,741,741,0
20240315,183600,1215101791,741,741,741,741,0
20240315,183500,1215101791,741,741,741,741,0
20240315,183400,1215101791,741,741,741,741,0
20240315,183300,1215101791,741,741,741,741,0
20240315,183200,1215101791,741,741,741,741,0
20240315,183100,1215101791,741,741,741,741,0
20240315,183000,1215101791,741,741,741,741,0
20240315,182900,1215101791,741,741,741,741,0
20240315,182800,1215101791,741,741,741,741,0
20240315,182700,1215101791,741,741,741,741,0
20240315,182600,1215101791,741,741,741,741,0
20240315,182500,1215101791,741,741,741,741,0
20240315,182400,1215101791,741,741,741,741,0
20240315,182300,1215101791,741,741,741,741,0
20240315,182200,1215101791,741,741,741,741,0
20240315,182100,1215101791,741,741,741,741,0
20240315,182000,1215101791,741,741,741,741,0
20240315,181900,1215101791,741,741,741,741,531085
20240315,181800,1215101791,741,741,741,741,0
20240315,181700,1215101791,741,741,741,741,0
20240315,181600,1215101791,741,741,741,741,0
20240315,181500,1215101791,741,741,741,741,0
20240315,181400,1215101791,741,741,741,741,0
20240315,181300,1215101791,741,741,741,741,0
20240315,181200,1215101791,741,741,741,741,0
20240315,181100,1215101791,741,741,741,741,0
20240315,181000,1215101791,741,741,741,741,0
20240315,180900,1215101791,741,741,741,741,0
20240315,180800,1215101791,741,741,741,741,0
20240315,180700,1215101791,741,741,741,741,0
20240315,180600,1215101791,741,741,741,741,0
20240315,180500,1215101791,741,741,741,741,0
20240315,180400,1215101791,741,741,741,741,0
20240315,180300,1215101791,741,741,741,741,0
20240315,180200,1215101791,741,741,741,741,0
20240315,180100,1215101791,741,741,741,741,0
20240315,180000,1215101791,741,741,741,741,0
20240315,175900,1215101791,741,741,741,741,0
20240315,175800,1215101791,741,741,741,741,0
20240315,175700,1215101791,741,741,741,741,0
20240315,175600,1215101791,741,741,741,741,0
20240315,175500,1215101791,741,741,741,741,0
20240315,175400,1215101791,741,741,741,741,0
20240315,175300,1215101791,741,741,741,741,0
20240315,175200,1215101791,741,741,741,741,0
20240315,175100,1215101791,741,741,741,741,0
20240315,175000,1215101791,741,741,741,741,0
20240315,174900,1215101791,741,741,741,741,531085
20240315,174800,1215101791,741,741,741,741,0
20240315,174700,1215101791,741,741,741,741,0
20240315,174600,1215101791,741,741,741,741,0
20240315,174500,1215101791,741,741,741,741,0
20240315,174400,1215101791,741,741,741,741,0
20240315,174300,1215101791,741,741,741,741,0
20240315,174200,1215101791,741,741,741,741,0
20240315,174100,1215101791,741,741,741,741,0
20240315,174000,1215101791,741,741,741,741,0
20240315,173900,1215101791,741,741,741,741,0
20240315,173800,1215101791,741,741,741,741,0
20240315,173700,1215101791,741,741,741,741,0
20240315,173600,1215101791,741,741,741,741,0
20240315,173500,1215101791,741,741,741,741,0
20240315,173400,1215101791,741,741,741,741,0
20240315,173300,1215101791,741,741,741,741,0
20240315,173200,1215101791,741,741,741,741,0
20240315,173100,1215101791,741,741,741,741,0
20240315,173000,1215101791,741,741,741,741,0
20240315,172900,1215101791,741,741,741,741,0
20240315,172800,1215101791,741,741,741,741,0
20240315,172700,1215101791,741,741,741,741,0
20240315,172600,1215101791,741,741,741,741,0
20240315,172500,1215101791,741,741,741,741,0
20240315,172400,1215101791,741,741,741,741,0
20240315,172300,1215101791,741,741,741,741,0
20240315,172200,1215101791,741,741,741,741,0
20240315,172100,1215101791,741,741,741,741,0
20240315,172000,1215101791,741,741,741,741,0
20240315,171900,1215101791,741,741,741,741,531085
20240315,171800,1215101791,741,741,741,741,0
20240315,171700,1215101791,741,741,741,741,0
20240315,171600,1215101791,741,741,741,741,0
20240315,171500,1215101791,741,741,741,741,0
20240315,171400,1215101791,741,741,741,741,0
20240315,171300,1215101791,741,741,741,741,0
20240315,171200,1215101791,741,741,741,741,0
20240315,171100,1215101791,741,741,741,741,0
20240315,171000,1215101791,741,741,741,741,0
20240315,170900,1215101791,741,741,741,741,0
20240315,170800,1215101791,741,741,741,741,0
20240315,170700,1215101791,741,741,741,741,0
20240315,170600,1215101791,741,741,741,741,0
20240315,170500,1215101791,741,741,741,741,0
20240315,170400,1215101791,741,741,741,741,0
20240315,170300,1215101791,741,741,741,741,0
20240315,170200,1215101791,741,741,741,741,0
20240315,170100,1215101791,741,741,741,741,0
20240315,170000,1215101791,741,741,741,741,0
20240315,165900,1215101791,741,741,741,741,0
20240315,165800,1215101791,741,741,741,741,0
20240315,165700,1215101791,741,741,741,741,0
20240315,165600,1215101791,741,741,741,741,0
20240315,165500,1215101791,741,741,741,741,0
20240315,165400,1215101791,741,741,741,741,0
20240315,165300,1215101791,741,741,741,741,0
20240315,165200,1215101791,741,741,741,741,0
20240315,165100,1215101791,741,741,741,741,0
20240315,165000,1215101791,741,741,741,741,0
20240315,164900,1215101791,741,741,741,741,531085
20240315,164800,1215101791,741,741,741,741,0
20240315,164700,1215101791,741,741,741,741,0
20240315,164600,1215101791,741,741,741,741,0
20240315,164500,1215101791,741,741,741,741,0
20240315,164400,1215101791,741,741,741,741,0
20240315,164300,1215101791,741,741,741,741,0
20240315,164200,1215101791,741,741,741,741,0
20240315,164100,1215101791,741,741,741,741,0
20240315,164000,1215101791,741,741,741,741,0
20240315,163900,1215101791,741,741,741,741,0
20240315,163800,1215101791,741,741,741,741,0
20240315,163700,1215101791,741,741,741,741,0
20240315,163600,1215101791,741,741,741,741,0
20240315,163500,1215101791,741,741,741,741,0
20240315,163400,1215101791,741,741,741,741,0
20240315,163300,1215101791,741,741,741,741,0
20240315,163200,1215101791,741,741,741,741,0
20240315,163100,1215101791,741,741,741,741,0
20240315,163000,1215101791,741,741,741,741,0
20240315,162900,1215101791,741,741,741,741,0
20240315,162800,1215101791,741,741,741,741,0
20240315,162700,1215101791,741,741,741,741,0
20240315,162600,1215101791,741,741,741,741,0
20240315,162500,1215101791,741,741,741,741,0
20240315,162400,1215101791,741,741,741,741,0
20240315,162300,1215101791,741,741,741,741,0
20240315,162200,1215101791,741,741,741,741,0
20240315,162100,1215101791,741,741,741,741,0
20240315,162000,1215101791,741,741,741,741,0
20240315,161900,1215101791,741,741,741,741,531085
20240315,161800,1215101791,741,741,741,741,0
20240315,161700,1215101791,741,741,741,741,0
20240315,161600,1215101791,741,741,741,741,0
20240315,161500,1215101791,741,741,741,741,0
20240315,161400,1215101791,741,741,741,741,0
20240315,161300,1215101791,741,741,741,741,0
20240315,161200,1215101791,741,741,741,741,0
20240315,161100,1215101791,741,741,741,741,0
20240315,161000,1215101791,741,741,741,741,0
20240315,160900,1215101791,741,741,741,741,0
20240315,160800,1215101791,741,741,741,741,0
20240315,160700,1215101791,741,741,741,741,0
20240315,160600,1215101791,741,741,741,741,0
20240315,160500,1215101791,741,741,741,741,0
20240315,160400,1215101791,741,741,741,741,0
20240315,160300,1215101791,741,741,741,741,0
20240315,160200,1215101791,741,741,741,741,0
20240315,160100,1215101791,741,741,741,741,0
20240315,160000,1215101791,741,741,741,741,0
20240315,155900,1215101791,741,741,741,741,0
20240315,155800,1215101791,741,741,741,741,0
20240315,155700,1215101791,741,741,741,741,0
20240315,155600,1215101791,741,741,741,741,0
20240315,155500,1215101791,741,741,741,741,0
20240315,155400,1215101791,741,741,741,741,0
20240315,155300,1215101791,741,741,741,741,0
20240315,155200,1215101791,741,741,741,741,0
20240315,155100,1215101791,741,741,741,741,0
20240315,155000,1215101791,741,741,741,741,0
20240315,154900,1215101791,741,741,741,741,531085
20240315,154800,1215101791,741,741,741,741,0
20240315,154700,1215101791,741,741,741,741,0
20240315,154600,1215101791,741,741,741,741,0
20240315,154500,1215101791,741,741,741,741,0
20240315,154400,1215101791,741,741,741,741,0
20240315,154300,1215101791,741,741,741,741,0
20240315,154200,1215101791,741,741,741,741,0
20240315,154100,1215101791,741,741,741,741,0
20240315,154000,1215101791,741,741,741,741,0
20240315,153900,1215101791,741,741,741,741,0
20240315,153800,1215101791,741,741,741,741,0
20240315,153700,1215101791,741,741,741,741,0
20240315,153600,1215101791,741,741,741,741,0
20240315,153500,1215101791,741,741,741,741,0
20240315,153400,1215101791,741,741,741,741,0
20240315,153300,1215101791,741,741,741,741,0
20240315,153200,1215101791,741,741,741,741,0
20240315,153100,1215101791,741,741,741,741,0
20240315,153000,1215101791,741,741,741,741,531085
20240315,152900,821567806,748,748,748,748,0
20240315,152800,821567806,748,748,748,748,0
20240315,152700,821567806,748,748,748,748,0
20240315,152600,821567806,748,748,748,748,0
20240315,152500,821567806,748,748,748,748,0
20240315,152400,821567806,748,748,748,748,0
20240315,152300,821567806,748,748,748,748,0
20240315,152200,821567806,748,748,748,748,0
20240315,152100,821567806,748,748,748,748,0
20240315,152000,821567806,748,748,748,748,0
20240315,151900,821567806,748,752,752,748,43229
20240315,151800,789219418,752,751,752,751,527
20240315,151700,788823119,752,751,752,750,329
20240315,151600,788575993,751,751,751,751,874
20240315,151500,787919619,751,751,751,751,167
20240315,151400,787794202,750,750,751,750,2922
20240315,151300,785602697,750,750,751,750,1047
20240315,151200,784817445,751,751,751,751,1761
20240315,151100,783494934,751,751,751,751,0
20240315,151000,783494934,751,750,751,750,46
20240315,150900,783460433,750,750,750,750,748
20240315,150800,782899433,749,749,749,749,1332
20240315,150700,781901765,748,748,751,748,3378
20240315,150600,779372386,748,748,748,748,0
20240315,150500,779372386,748,749,749,748,2472
20240315,150400,777521976,750,750,750,750,0
20240315,150300,777521976,750,750,750,749,692
20240315,150200,777003375,749,749,749,749,900
20240315,150100,776329275,749,749,749,749,154
20240315,150000,776213929,749,749,749,749,0
20240315,145900,776213929,749,749,749,749,0
20240315,145800,776213929,749,749,749,749,222
20240315,145700,776047651,749,749,749,749,50
20240315,145600,776010201,749,749,749,749,371
20240315,145500,775732322,749,749,749,749,100
20240315,145400,775657422,748,748,748,748,210
20240315,145300,775500342,748,748,748,748,16
20240315,145200,775488374,747,747,747,747,0
20240315,145100,775488374,747,747,747,747,0
20240315,145000,775488374,747,747,747,747,404
20240315,144900,775186586,747,747,747,747,366
20240315,144800,774913184,747,746,747,746,20
20240315,144700,774898252,746,745,746,745,3789
20240315,144600,772073220,746,746,746,746,922
20240315,144500,771385408,747,747,747,747,0
20240315,144400,771385408,747,747,747,747,270
20240315,144300,771183718,747,748,748,747,583
20240315,144200,770747639,748,748,748,748,0
20240315,144100,770747639,748,748,748,748,0
20240315,144000,770747639,748,748,748,748,1
20240315,143900,770746891,749,749,749,749,1
20240315,143800,770746142,745,745,745,745,1
20240315,143700,770745397,747,747,747,747,361
20240315,143600,770475730,747,746,747,745,2686
20240315,143500,768470586,747,749,749,747,625
20240315,143400,768003611,748,748,748,748,354
20240315,143300,767738819,747,747,747,747,34
20240315,143200,767713421,748,748,748,748,0
20240315,143100,767713421,748,748,748,748,0
20240315,143000,767713421,748,748,748,748,0
20240315,142900,767713421,748,748,748,748,0
20240315,142800,767713421,748,748,748,748,0
20240315,142700,767713421,748,748,748,748,230
20240315,142600,767541381,747,748,748,747,136
20240315,142500,767439689,747,747,747,747,0
20240315,142400,767439689,747,747,747,747,395
20240315,142300,767144624,747,747,747,747,5
20240315,142200,767140889,747,747,747,746,401
20240315,142100,766841442,747,746,747,746,314
20240315,142000,766606961,747,747,747,747,0
20240315,141900,766606961,747,747,747,747,346
20240315,141800,766348499,747,748,748,747,253
20240315,141700,766159487,749,749,749,749,501
20240315,141600,765784238,749,749,749,749,100
20240315,141500,765709338,749,749,749,749,1
20240315,141400,765708589,749,749,749,749,0
20240315,141300,765708589,749,749,749,749,214
20240315,141200,765548303,749,749,749,749,1
20240315,141100,765547554,749,749,749,749,0
20240315,141000,765547554,749,749,749,749,0
20240315,140900,765547554,749,749,749,749,9
20240315,140800,765540813,749,749,749,749,0
20240315,140700,765540813,749,749,749,749,0
20240315,140600,765540813,749,749,749,749,207
20240315,140500,765385770,748,748,750,748,1002
20240315,140400,764635756,748,746,748,746,10
20240315,140300,764628288,748,747,748,746,705
20240315,140200,764101558,747,747,747,747,10
20240315,140100,764094088,746,746,747,746,432
20240315,140000,763771695,745,745,745,745,1
20240315,135900,763770950,745,746,746,745,264
20240315,135800,763574117,746,746,746,745,3946
20240315,135700,760632713,746,746,746,746,172
20240315,135600,760504401,747,747,747,746,4900
20240315,135500,756844392,746,747,747,746,1776
20240315,135400,755518125,748,748,748,748,0
20240315,135300,755518125,748,748,748,748,0
20240315,135200,755518125,748,748,750,748,987
20240315,135100,754779611,750,750,750,750,0
20240315,135000,754779611,750,750,750,750,0
20240315,134900,754779611,750,750,750,750,0
20240315,134800,754779611,750,750,750,750,1087
20240315,134700,753964361,750,750,750,750,363
20240315,134600,753692111,750,750,750,750,42
20240315,134500,753660611,750,750,750,750,0
20240315,134400,753660611,750,750,750,750,0
20240315,134300,753660611,750,749,750,749,672
20240315,134200,753157233,749,749,749,748,7
20240315,134100,753151991,747,747,747,747,0
20240315,134000,753151991,747,747,747,747,1056
20240315,133900,752363159,747,747,747,747,0
20240315,133800,752363159,747,747,747,747,0
20240315,133700,752363159,747,747,747,747,0
20240315,133600,752363159,747,749,749,747,164
20240315,133500,752240639,749,749,749,749,0
20240315,133400,752240639,749,748,749,748,798
20240315,133300,751643731,751,751,751,751,1
20240315,133200,751642980,747,751,751,747,700
20240315,133100,751118480,752,752,752,752,0
20240315,133000,751118480,752,752,752,752,1
20240315,132900,751117728,745,751,751,745,15776
20240315,132800,739315727,751,751,751,751,335
20240315,132700,739064142,752,752,752,752,3692
20240315,132600,736287758,752,752,752,752,0
20240315,132500,736287758,752,752,752,752,50
20240315,132400,736250158,752,752,752,752,300
20240315,132300,736024558,752,752,752,752,0
20240315,132200,736024558,752,752,752,752,66
20240315,132100,735974926,752,752,752,752,0
20240315,132000,735974926,752,752,752,752,100
20240315,131900,735899726,752,752,752,752,1
20240315,131800,735898974,752,752,752,752,0
20240315,131700,735898974,752,752,752,752,1
20240315,131600,735898222,752,752,752,752,0
20240315,131500,735898222,752,752,752,752,0
20240315,131400,735898222,752,751,752,751,695
20240315,131300,735376276,751,750,751,750,3790
20240315,131200,732531833,750,750,750,747,7756
20240315,131100,726726511,750,750,750,750,813
20240315,131000,726116761,750,750,750,750,100
20240315,130900,726041761,750,750,750,749,1300
20240315,130800,725067860,750,749,750,749,1001
20240315,130700,724317111,750,749,750,749,176
20240315,130600,724185112,750,750,750,750,133
20240315,130500,724085362,750,752,752,750,636
20240315,130400,723607962,747,747,747,747,1689
20240315,130300,722346279,747,752,752,747,2692
20240315,130200,720327308,752,752,752,752,1
20240315,130100,720326556,751,753,753,751,4581
20240315,130000,716881742,755,753,755,753,6311
20240315,125900,712121248,754,754,754,754,0
20240315,125800,712121248,754,753,754,753,1010
20240315,125700,711360692,753,752,753,752,3583
20240315,125600,708663278,751,751,751,751,2104
20240315,125500,707083174,751,751,751,751,706
20240315,125400,706552968,751,751,751,751,12
20240315,125300,706543956,751,751,751,751,3
20240315,125200,706541703,751,751,751,751,1
20240315,125100,706540952,751,751,751,751,832
20240315,125000,705916120,751,751,751,751,0
20240315,124900,705916120,751,751,751,751,4
20240315,124800,705913116,751,751,751,751,0
20240315,124700,705913116,751,751,751,751,0
20240315,124600,705913116,751,751,751,751,409
20240315,124500,705605957,747,750,750,747,2489
20240315,124400,703743864,749,749,749,749,0
20240315,124300,703743864,749,749,749,749,450
20240315,124200,703406814,749,749,749,749,0
20240315,124100,703406814,749,748,749,748,46
20240315,124000,703372405,749,749,749,749,0
20240315,123900,703372405,749,748,749,748,432
20240315,123800,703049268,748,749,749,748,676
20240315,123700,702542968,750,749,750,749,221
20240315,123600,702377418,749,749,749,749,6
20240315,123500,702372924,750,749,750,749,111
20240315,123400,702289779,750,749,750,749,60
20240315,123300,702244780,749,747,749,747,2815
20240315,123200,700140451,747,750,750,747,2069
20240315,123100,698588983,751,751,751,751,0
20240315,123000,698588983,751,751,751,751,0
20240315,122900,698588983,751,751,751,751,0
20240315,122800,698588983,751,751,751,751,0
20240315,122700,698588983,751,751,751,751,0
20240315,122600,698588983,751,751,751,751,0
20240315,122500,698588983,751,750,751,750,2
20240315,122400,698587482,751,752,752,751,601
20240315,122300,698135531,753,753,753,753,0
20240315,122200,698135531,753,753,753,753,1
20240315,122100,698134778,752,752,752,752,565
20240315,122000,697709898,752,754,754,744,14626
20240315,121900,686804010,747,747,747,747,0
20240315,121800,686804010,747,754,754,747,90
20240315,121700,686736640,754,750,754,746,8056
20240315,121600,680671667,747,747,747,747,579
20240315,121500,680239154,747,750,750,747,3396
20240315,121400,677700549,750,750,750,750,0
20240315,121300,677700549,750,750,750,750,6
20240315,121200,677696049,750,750,750,750,13
20240315,121100,677686299,750,750,750,750,15
20240315,121000,677675049,751,751,751,751,3
20240315,120900,677672796,750,750,750,750,413
20240315,120800,677363046,750,750,750,750,0
20240315,120700,677363046,750,750,750,750,0
20240315,120600,677363046,750,750,750,750,0
20240315,120500,677363046,750,750,750,750,0
20240315,120400,677363046,750,749,750,747,2900
20240315,120300,675192449,749,750,750,749,640
20240315,120200,674712872,751,751,751,751,0
20240315,120100,674712872,751,751,751,751,9
20240315,120000,674706113,751,751,751,751,0
20240315,115900,674706113,751,751,751,751,491
20240315,115800,674337372,751,751,751,751,0
20240315,115700,674337372,751,751,751,751,0
20240315,115600,674337372,751,751,751,751,6
20240315,115500,674332866,751,750,751,749,3669
20240315,115400,671584587,750,749,750,749,1501
20240315,115300,670460337,749,749,749,749,304
20240315,115200,670232641,747,747,747,747,14
20240315,115100,670222183,747,747,747,747,236
20240315,115000,670045891,746,749,749,746,6508
20240315,114900,665184946,749,750,750,749,1568
20240315,114800,664010498,750,749,750,749,1677
20240315,114700,662754395,749,749,749,749,8653
20240315,114600,656273298,749,751,751,749,17364
20240315,114500,643238720,753,753,753,753,223
20240315,114400,643070801,751,751,751,751,496
20240315,114300,642698305,752,752,752,752,1050
20240315,114200,641908705,753,753,753,753,15
20240315,114100,641897410,753,752,753,752,1293
20240315,114000,640925071,752,752,752,752,1
20240315,113900,640924319,750,751,751,750,987
20240315,113800,640183498,750,750,750,750,0
20240315,113700,640183498,750,750,750,750,0
20240315,113600,640183498,750,750,750,750,0
20240315,113500,640183498,750,751,751,750,754
20240315,113400,639617596,751,755,755,751,844
20240315,113300,638982216,755,755,755,755,6699
20240315,113200,633924471,755,755,755,755,0
20240315,113100,633924471,755,755,755,755,0
20240315,113000,633924471,755,755,755,755,1
20240315,112900,633923716,751,751,751,751,4
20240315,112800,633920712,751,751,751,751,0
20240315,112700,633920712,751,755,755,751,846
20240315,112600,633284332,755,751,755,751,2496
20240315,112500,631408290,751,751,751,751,568
20240315,112400,630981722,755,755,755,755,0
20240315,112300,630981722,755,755,755,755,0
20240315,112200,630981722,755,755,755,755,4
20240315,112100,630978702,754,754,754,754,1051
20240315,112000,630186248,750,753,753,750,5054
20240315,111900,626389114,752,758,758,750,4493
20240315,111800,623010502,752,761,761,752,9148
20240315,111700,616103887,763,762,763,757,1024
20240315,111600,615323162,762,759,763,756,2805
20240315,111500,613190528,760,756,760,756,4619
20240315,111400,609692203,756,757,757,756,1200
20240315,111300,608784403,757,759,759,757,20
20240315,111200,608769259,759,764,769,750,17070
20240315,111100,595702135,765,749,769,749,13661
20240315,111000,585290215,750,750,750,749,3297
20240315,110900,582818595,751,750,753,750,11819
20240315,110800,573945940,747,759,759,746,47742
20240315,110700,537967264,757,757,759,757,5028
20240315,110600,534157778,757,760,767,757,56490
20240315,110500,490993418,761,758,761,758,3275
20240315,110400,488508605,759,758,759,758,974
20240315,110300,487770212,758,758,758,758,901
20240315,110200,487087254,758,757,758,756,328
20240315,110100,486838917,757,757,758,757,2678
20240315,110000,484810896,758,757,758,757,2121
20240315,105900,483204798,758,758,758,758,999
20240315,105800,482447556,758,758,758,758,1
20240315,105700,482446798,758,757,758,757,2355
20240315,105600,480661713,758,757,758,757,1105
20240315,105500,479825213,758,758,758,757,554
20240315,105400,479405643,758,758,758,756,8183
20240315,105300,473211661,763,761,763,758,17579
20240315,105200,459854685,764,762,764,761,16256
20240315,105100,447443398,764,762,764,762,199
20240315,105000,447291754,765,762,765,762,11
20240315,104900,447283366,762,762,765,762,2443
20240315,104800,445421794,766,765,766,762,13079
20240315,104700,435417407,765,763,765,763,4845
20240315,104600,431718282,763,763,763,761,40
20240315,104500,431687778,764,760,764,760,1220
20240315,104400,430760574,760,760,760,760,1500
20240315,104300,429620574,760,760,760,758,1904
20240315,104200,428174852,764,764,764,760,12576
20240315,104100,418582321,765,763,765,763,9319
20240315,104000,411457395,762,760,763,760,2057
20240315,103900,409888058,763,762,763,760,10467
20240315,103800,401927233,763,762,763,762,1820
20240315,103700,400538589,762,762,762,762,890
20240315,103600,399860409,762,761,762,760,3162
20240315,103500,397451665,761,760,761,760,3530
20240315,103400,394767863,760,761,761,760,12
20240315,103300,394758742,756,756,756,756,0
20240315,103200,394758742,756,758,758,756,2365
20240315,103100,392969543,758,758,759,758,34
20240315,103000,392943766,758,757,758,757,1744
20240315,102900,391622604,757,756,757,756,13125
20240315,102800,381696928,757,759,761,756,5690
20240315,102700,377384698,759,761,761,759,137
20240315,102600,377280495,761,760,761,760,701
20240315,102500,376747725,758,758,758,758,0
20240315,102400,376747725,758,758,758,758,0
20240315,102300,376747725,758,759,759,758,390
20240315,102200,376451750,759,760,760,759,1809
20240315,102100,375078593,760,762,762,760,7867
20240315,102000,369096184,762,764,764,762,710
20240315,101900,368553964,762,765,765,762,12
20240315,101800,368544793,765,763,765,761,2177
20240315,101700,366882295,761,761,761,761,7
20240315,101600,366876968,761,760,761,760,450
20240315,101500,366534955,760,760,760,760,982
20240315,101400,365788635,759,764,764,759,4294
20240315,101300,362521708,764,761,764,761,114
20240315,101200,362434759,764,763,764,763,2960
20240315,101100,360173419,763,761,763,761,1086
20240315,101000,359345021,762,762,762,761,3199
20240315,100900,356907409,762,764,764,761,2224
20240315,100800,355211562,762,764,764,762,884
20240315,100700,354537413,762,764,764,762,932
20240315,100600,353825379,764,763,765,763,2346
20240315,100500,352033155,763,763,763,763,131
20240315,100400,351933202,764,764,764,764,222
20240315,100300,351763594,765,765,765,765,1000
20240315,100200,350998594,765,765,765,764,1719
20240315,100100,349685262,764,765,765,758,20539
20240315,100000,333995900,765,764,767,764,3288
20240315,095900,331481431,767,759,770,759,15213
20240315,095800,319874604,759,772,774,750,128679
20240315,095700,220994541,772,772,772,771,1903
20240315,095600,219525877,771,776,776,771,3280
20240315,095500,216992290,776,776,777,774,12743
20240315,095400,207102023,776,775,777,774,12664
20240315,095300,197276410,776,775,778,771,18436
20240315,095200,182979883,775,769,775,768,21715
20240315,095100,166215203,769,762,770,762,34218
20240315,095000,139994239,761,761,761,758,4856
20240315,094900,136301061,761,761,761,761,626
20240315,094800,135824675,760,760,760,760,12
20240315,094700,135815555,760,762,762,760,3893
20240315,094600,132853555,762,764,766,762,22145
20240315,094500,115933806,764,758,764,758,3181
20240315,094400,113518322,758,753,764,750,16086
20240315,094300,101338802,753,753,754,752,2359
20240315,094200,99561967,753,753,755,753,5515
20240315,094100,95405915,752,752,752,750,5485
20240315,094000,91281198,751,750,751,750,2014
20240315,093900,89769391,749,749,749,748,2178
20240315,093800,88139069,749,749,749,748,2424
20240315,093700,86325071,749,748,749,748,929
20240315,093600,85630159,749,749,749,748,1602
20240315,093500,84430315,746,749,749,746,701
20240315,093400,83907066,746,747,747,746,170
20240315,093300,83780244,749,747,749,747,296
20240315,093200,83559130,747,749,749,747,245
20240315,093100,83376111,748,747,748,747,801
20240315,093000,82777763,747,747,747,747,249
20240315,092900,82591760,747,747,747,747,397
20240315,092800,82295201,747,743,747,743,1544
20240315,092700,81143609,746,745,746,745,95
20240315,092600,81072765,746,746,746,745,1981
20240315,092500,79595008,747,747,747,747,0
20240315,092400,79595008,747,740,747,740,5025
20240315,092300,75866451,740,740,740,740,1323
20240315,092200,74887431,740,739,740,738,120
20240315,092100,74798747,738,738,738,738,75
20240315,092000,74743397,740,740,740,740,0
20240315,091900,74743397,740,740,740,740,5937
20240315,091800,70350017,736,740,740,736,15189
20240315,091700,59133104,740,743,743,740,8175
20240315,091600,53074116,744,742,744,742,948
20240315,091500,52370680,742,745,745,742,2621
20240315,091400,50423462,745,745,745,745,0
20240315,091300,50423462,745,745,745,745,0
20240315,091200,50423462,745,750,750,741,5024
20240315,091100,46692285,745,745,745,745,27
20240315,091000,46672170,744,750,750,744,12298
20240315,090900,37470697,750,750,753,749,3091
20240315,090800,35154531,751,761,768,751,11319
20240315,090700,26555381,768,740,768,740,3982
20240315,090600,23565026,739,738,747,735,7959
20240315,090500,17688312,742,738,742,736,3974
20240315,090400,14759300,737,741,741,737,9600
20240315,090300,7662778,741,741,741,741,100
20240315,090200,7588678,740,740,740,740,2160
20240315,090100,5990278,740,740,740,740,1205
20240315,090000,5098578,740,741,745,740,6879