KissMeData/200230/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,203200,453314944,757,757,757,757,15359
20240320,203100,453314944,757,757,757,757,0
20240320,203000,453314944,757,757,757,757,0
20240320,202900,453314944,757,757,757,757,0
20240320,202800,453314944,757,757,757,757,0
20240320,202700,453314944,757,757,757,757,0
20240320,202600,453314944,757,757,757,757,0
20240320,202500,453314944,757,757,757,757,0
20240320,202400,453314944,757,757,757,757,0
20240320,202300,453314944,757,757,757,757,0
20240320,202200,453314944,757,757,757,757,0
20240320,202100,453314944,757,757,757,757,0
20240320,202000,453314944,757,757,757,757,0
20240320,201900,453314944,757,757,757,757,0
20240320,201800,453314944,757,757,757,757,0
20240320,201700,453314944,757,757,757,757,0
20240320,201600,453314944,757,757,757,757,0
20240320,201500,453314944,757,757,757,757,0
20240320,201400,453314944,757,757,757,757,0
20240320,201300,453314944,757,757,757,757,0
20240320,201200,453314944,757,757,757,757,0
20240320,201100,453314944,757,757,757,757,0
20240320,201000,453314944,757,757,757,757,0
20240320,200900,453314944,757,757,757,757,0
20240320,200800,453314944,757,757,757,757,0
20240320,200700,453314944,757,757,757,757,0
20240320,200600,453314944,757,757,757,757,0
20240320,200500,453314944,757,757,757,757,0
20240320,200400,453314944,757,757,757,757,0
20240320,200300,453314944,757,757,757,757,0
20240320,200200,453314944,757,757,757,757,15359
20240320,200100,453314944,757,757,757,757,0
20240320,200000,453314944,757,757,757,757,0
20240320,195900,453314944,757,757,757,757,0
20240320,195800,453314944,757,757,757,757,0
20240320,195700,453314944,757,757,757,757,0
20240320,195600,453314944,757,757,757,757,0
20240320,195500,453314944,757,757,757,757,0
20240320,195400,453314944,757,757,757,757,0
20240320,195300,453314944,757,757,757,757,0
20240320,195200,453314944,757,757,757,757,0
20240320,195100,453314944,757,757,757,757,0
20240320,195000,453314944,757,757,757,757,0
20240320,194900,453314944,757,757,757,757,0
20240320,194800,453314944,757,757,757,757,0
20240320,194700,453314944,757,757,757,757,0
20240320,194600,453314944,757,757,757,757,0
20240320,194500,453314944,757,757,757,757,0
20240320,194400,453314944,757,757,757,757,0
20240320,194300,453314944,757,757,757,757,0
20240320,194200,453314944,757,757,757,757,0
20240320,194100,453314944,757,757,757,757,0
20240320,194000,453314944,757,757,757,757,0
20240320,193900,453314944,757,757,757,757,0
20240320,193800,453314944,757,757,757,757,0
20240320,193700,453314944,757,757,757,757,0
20240320,193600,453314944,757,757,757,757,0
20240320,193500,453314944,757,757,757,757,0
20240320,193400,453314944,757,757,757,757,0
20240320,193300,453314944,757,757,757,757,0
20240320,193200,453314944,757,757,757,757,15359
20240320,193100,453314944,757,757,757,757,0
20240320,193000,453314944,757,757,757,757,0
20240320,192900,453314944,757,757,757,757,0
20240320,192800,453314944,757,757,757,757,0
20240320,192700,453314944,757,757,757,757,0
20240320,192600,453314944,757,757,757,757,0
20240320,192500,453314944,757,757,757,757,0
20240320,192400,453314944,757,757,757,757,0
20240320,192300,453314944,757,757,757,757,0
20240320,192200,453314944,757,757,757,757,0
20240320,192100,453314944,757,757,757,757,0
20240320,192000,453314944,757,757,757,757,0
20240320,191900,453314944,757,757,757,757,0
20240320,191800,453314944,757,757,757,757,0
20240320,191700,453314944,757,757,757,757,0
20240320,191600,453314944,757,757,757,757,0
20240320,191500,453314944,757,757,757,757,0
20240320,191400,453314944,757,757,757,757,0
20240320,191300,453314944,757,757,757,757,0
20240320,191200,453314944,757,757,757,757,0
20240320,191100,453314944,757,757,757,757,0
20240320,191000,453314944,757,757,757,757,0
20240320,190900,453314944,757,757,757,757,0
20240320,190800,453314944,757,757,757,757,0
20240320,190700,453314944,757,757,757,757,0
20240320,190600,453314944,757,757,757,757,0
20240320,190500,453314944,757,757,757,757,0
20240320,190400,453314944,757,757,757,757,0
20240320,190300,453314944,757,757,757,757,0
20240320,190200,453314944,757,757,757,757,15359
20240320,190100,453314944,757,757,757,757,0
20240320,190000,453314944,757,757,757,757,0
20240320,185900,453314944,757,757,757,757,0
20240320,185800,453314944,757,757,757,757,0
20240320,185700,453314944,757,757,757,757,0
20240320,185600,453314944,757,757,757,757,0
20240320,185500,453314944,757,757,757,757,0
20240320,185400,453314944,757,757,757,757,0
20240320,185300,453314944,757,757,757,757,0
20240320,185200,453314944,757,757,757,757,0
20240320,185100,453314944,757,757,757,757,0
20240320,185000,453314944,757,757,757,757,0
20240320,184900,453314944,757,757,757,757,0
20240320,184800,453314944,757,757,757,757,0
20240320,184700,453314944,757,757,757,757,0
20240320,184600,453314944,757,757,757,757,0
20240320,184500,453314944,757,757,757,757,0
20240320,184400,453314944,757,757,757,757,0
20240320,184300,453314944,757,757,757,757,0
20240320,184200,453314944,757,757,757,757,0
20240320,184100,453314944,757,757,757,757,0
20240320,184000,453314944,757,757,757,757,0
20240320,183900,453314944,757,757,757,757,0
20240320,183800,453314944,757,757,757,757,0
20240320,183700,453314944,757,757,757,757,0
20240320,183600,453314944,757,757,757,757,0
20240320,183500,453314944,757,757,757,757,0
20240320,183400,453314944,757,757,757,757,0
20240320,183300,453314944,757,757,757,757,0
20240320,183200,453314944,757,757,757,757,15359
20240320,183100,453314944,757,757,757,757,0
20240320,183000,453314944,757,757,757,757,0
20240320,182900,453314944,757,757,757,757,0
20240320,182800,453314944,757,757,757,757,0
20240320,182700,453314944,757,757,757,757,0
20240320,182600,453314944,757,757,757,757,0
20240320,182500,453314944,757,757,757,757,0
20240320,182400,453314944,757,757,757,757,0
20240320,182300,453314944,757,757,757,757,0
20240320,182200,453314944,757,757,757,757,0
20240320,182100,453314944,757,757,757,757,0
20240320,182000,453314944,757,757,757,757,0
20240320,181900,453314944,757,757,757,757,0
20240320,181800,453314944,757,757,757,757,0
20240320,181700,453314944,757,757,757,757,0
20240320,181600,453314944,757,757,757,757,0
20240320,181500,453314944,757,757,757,757,0
20240320,181400,453314944,757,757,757,757,0
20240320,181300,453314944,757,757,757,757,0
20240320,181200,453314944,757,757,757,757,0
20240320,181100,453314944,757,757,757,757,0
20240320,181000,453314944,757,757,757,757,0
20240320,180900,453314944,757,757,757,757,0
20240320,180800,453314944,757,757,757,757,0
20240320,180700,453314944,757,757,757,757,0
20240320,180600,453314944,757,757,757,757,0
20240320,180500,453314944,757,757,757,757,0
20240320,180400,453314944,757,757,757,757,0
20240320,180300,453314944,757,757,757,757,0
20240320,180200,453314944,757,757,757,757,15359
20240320,180100,453314944,757,757,757,757,0
20240320,180000,453314944,757,757,757,757,0
20240320,175900,453314944,757,757,757,757,0
20240320,175800,453314944,757,757,757,757,0
20240320,175700,453314944,757,757,757,757,0
20240320,175600,453314944,757,757,757,757,0
20240320,175500,453314944,757,757,757,757,0
20240320,175400,453314944,757,757,757,757,0
20240320,175300,453314944,757,757,757,757,0
20240320,175200,453314944,757,757,757,757,0
20240320,175100,453314944,757,757,757,757,0
20240320,175000,453314944,757,757,757,757,0
20240320,174900,453314944,757,757,757,757,0
20240320,174800,453314944,757,757,757,757,0
20240320,174700,453314944,757,757,757,757,0
20240320,174600,453314944,757,757,757,757,0
20240320,174500,453314944,757,757,757,757,0
20240320,174400,453314944,757,757,757,757,0
20240320,174300,453314944,757,757,757,757,0
20240320,174200,453314944,757,757,757,757,0
20240320,174100,453314944,757,757,757,757,0
20240320,174000,453314944,757,757,757,757,0
20240320,173900,453314944,757,757,757,757,0
20240320,173800,453314944,757,757,757,757,0
20240320,173700,453314944,757,757,757,757,0
20240320,173600,453314944,757,757,757,757,0
20240320,173500,453314944,757,757,757,757,0
20240320,173400,453314944,757,757,757,757,0
20240320,173300,453314944,757,757,757,757,0
20240320,173200,453314944,757,757,757,757,15359
20240320,173100,453314944,757,757,757,757,0
20240320,173000,453314944,757,757,757,757,0
20240320,172900,453314944,757,757,757,757,0
20240320,172800,453314944,757,757,757,757,0
20240320,172700,453314944,757,757,757,757,0
20240320,172600,453314944,757,757,757,757,0
20240320,172500,453314944,757,757,757,757,0
20240320,172400,453314944,757,757,757,757,0
20240320,172300,453314944,757,757,757,757,0
20240320,172200,453314944,757,757,757,757,0
20240320,172100,453314944,757,757,757,757,0
20240320,172000,453314944,757,757,757,757,0
20240320,171900,453314944,757,757,757,757,0
20240320,171800,453314944,757,757,757,757,0
20240320,171700,453314944,757,757,757,757,0
20240320,171600,453314944,757,757,757,757,0
20240320,171500,453314944,757,757,757,757,0
20240320,171400,453314944,757,757,757,757,0
20240320,171300,453314944,757,757,757,757,0
20240320,171200,453314944,757,757,757,757,0
20240320,171100,453314944,757,757,757,757,0
20240320,171000,453314944,757,757,757,757,0
20240320,170900,453314944,757,757,757,757,0
20240320,170800,453314944,757,757,757,757,0
20240320,170700,453314944,757,757,757,757,0
20240320,170600,453314944,757,757,757,757,0
20240320,170500,453314944,757,757,757,757,0
20240320,170400,453314944,757,757,757,757,0
20240320,170300,453314944,757,757,757,757,0
20240320,170200,453314944,757,757,757,757,15359
20240320,170100,453314944,757,757,757,757,0
20240320,170000,453314944,757,757,757,757,0
20240320,165900,453314944,757,757,757,757,0
20240320,165800,453314944,757,757,757,757,0
20240320,165700,453314944,757,757,757,757,0
20240320,165600,453314944,757,757,757,757,0
20240320,165500,453314944,757,757,757,757,0
20240320,165400,453314944,757,757,757,757,0
20240320,165300,453314944,757,757,757,757,0
20240320,165200,453314944,757,757,757,757,0
20240320,165100,453314944,757,757,757,757,0
20240320,165000,453314944,757,757,757,757,0
20240320,164900,453314944,757,757,757,757,0
20240320,164800,453314944,757,757,757,757,0
20240320,164700,453314944,757,757,757,757,0
20240320,164600,453314944,757,757,757,757,0
20240320,164500,453314944,757,757,757,757,0
20240320,164400,453314944,757,757,757,757,0
20240320,164300,453314944,757,757,757,757,0
20240320,164200,453314944,757,757,757,757,0
20240320,164100,453314944,757,757,757,757,0
20240320,164000,453314944,757,757,757,757,0
20240320,163900,453314944,757,757,757,757,0
20240320,163800,453314944,757,757,757,757,0
20240320,163700,453314944,757,757,757,757,0
20240320,163600,453314944,757,757,757,757,0
20240320,163500,453314944,757,757,757,757,0
20240320,163400,453314944,757,757,757,757,0
20240320,163300,453314944,757,757,757,757,0
20240320,163200,453314944,757,757,757,757,15359
20240320,163100,453314944,757,757,757,757,0
20240320,163000,453314944,757,757,757,757,0
20240320,162900,453314944,757,757,757,757,0
20240320,162800,453314944,757,757,757,757,0
20240320,162700,453314944,757,757,757,757,0
20240320,162600,453314944,757,757,757,757,0
20240320,162500,453314944,757,757,757,757,0
20240320,162400,453314944,757,757,757,757,0
20240320,162300,453314944,757,757,757,757,0
20240320,162200,453314944,757,757,757,757,0
20240320,162100,453314944,757,757,757,757,0
20240320,162000,453314944,757,757,757,757,0
20240320,161900,453314944,757,757,757,757,0
20240320,161800,453314944,757,757,757,757,0
20240320,161700,453314944,757,757,757,757,0
20240320,161600,453314944,757,757,757,757,0
20240320,161500,453314944,757,757,757,757,0
20240320,161400,453314944,757,757,757,757,0
20240320,161300,453314944,757,757,757,757,0
20240320,161200,453314944,757,757,757,757,0
20240320,161100,453314944,757,757,757,757,0
20240320,161000,453314944,757,757,757,757,0
20240320,160900,453314944,757,757,757,757,0
20240320,160800,453314944,757,757,757,757,0
20240320,160700,453314944,757,757,757,757,0
20240320,160600,453314944,757,757,757,757,0
20240320,160500,453314944,757,757,757,757,0
20240320,160400,453314944,757,757,757,757,0
20240320,160300,453314944,757,757,757,757,0
20240320,160200,453314944,757,757,757,757,15359
20240320,160100,453314944,757,757,757,757,0
20240320,160000,453314944,757,757,757,757,0
20240320,155900,453314944,757,757,757,757,0
20240320,155800,453314944,757,757,757,757,0
20240320,155700,453314944,757,757,757,757,0
20240320,155600,453314944,757,757,757,757,0
20240320,155500,453314944,757,757,757,757,0
20240320,155400,453314944,757,757,757,757,0
20240320,155300,453314944,757,757,757,757,0
20240320,155200,453314944,757,757,757,757,0
20240320,155100,453314944,757,757,757,757,0
20240320,155000,453314944,757,757,757,757,0
20240320,154900,453314944,757,757,757,757,0
20240320,154800,453314944,757,757,757,757,0
20240320,154700,453314944,757,757,757,757,0
20240320,154600,453314944,757,757,757,757,0
20240320,154500,453314944,757,757,757,757,0
20240320,154400,453314944,757,757,757,757,0
20240320,154300,453314944,757,757,757,757,0
20240320,154200,453314944,757,757,757,757,0
20240320,154100,453314944,757,757,757,757,0
20240320,154000,453314944,757,757,757,757,0
20240320,153900,453314944,757,757,757,757,0
20240320,153800,453314944,757,757,757,757,0
20240320,153700,453314944,757,757,757,757,0
20240320,153600,453314944,757,757,757,757,0
20240320,153500,453314944,757,757,757,757,0
20240320,153400,453314944,757,757,757,757,0
20240320,153300,453314944,757,757,757,757,0
20240320,153200,453314944,757,757,757,757,15359
20240320,153100,453314944,757,757,757,757,0
20240320,153000,453314944,757,757,757,757,15359
20240320,152900,441688181,763,763,763,763,0
20240320,152800,441688181,763,763,763,763,0
20240320,152700,441688181,763,763,763,763,0
20240320,152600,441688181,763,763,763,763,0
20240320,152500,441688181,763,763,763,763,0
20240320,152400,441688181,763,763,763,763,0
20240320,152300,441688181,763,763,763,763,0
20240320,152200,441688181,763,763,763,763,0
20240320,152100,441688181,763,763,763,763,0
20240320,152000,441688181,763,763,763,763,0
20240320,151900,441688181,763,764,764,763,13
20240320,151800,441678250,762,764,764,760,2003
20240320,151700,440155954,764,763,764,760,1565
20240320,151600,438961057,763,763,763,763,10
20240320,151500,438953427,763,762,763,760,1632
20240320,151400,437713087,763,763,763,760,2776
20240320,151300,435602260,762,762,762,762,1
20240320,151200,435601498,763,763,764,763,2145
20240320,151100,433962822,763,764,765,763,797
20240320,151000,433353914,764,764,764,761,538
20240320,150900,432943808,764,764,764,764,101
20240320,150800,432866644,765,765,765,765,0
20240320,150700,432866644,765,765,765,765,1
20240320,150600,432865879,761,764,764,761,2000
20240320,150500,431342508,764,763,764,763,882
20240320,150400,430668681,764,764,764,764,0
20240320,150300,430668681,764,764,764,764,1567
20240320,150200,429471493,765,765,765,765,0
20240320,150100,429471493,765,765,765,765,1450
20240320,150000,428362243,765,765,765,765,1000
20240320,145900,427597243,765,765,765,765,0
20240320,145800,427597243,765,765,765,765,0
20240320,145700,427597243,765,765,765,765,0
20240320,145600,427597243,765,764,765,764,557
20240320,145500,427171693,765,765,765,765,0
20240320,145400,427171693,765,765,765,765,0
20240320,145300,427171693,765,765,765,765,1000
20240320,145200,426406693,765,764,765,764,277
20240320,145100,426195064,765,765,765,765,0
20240320,145000,426195064,765,765,765,765,1100
20240320,144900,425353564,765,765,765,765,0
20240320,144800,425353564,765,765,765,765,122
20240320,144700,425260234,765,765,765,765,1
20240320,144600,425259469,764,764,764,764,44
20240320,144500,425225853,764,764,764,764,0
20240320,144400,425225853,764,763,764,763,23
20240320,144300,425208303,764,763,764,763,39
20240320,144200,425178545,763,762,763,760,527
20240320,144100,424777938,763,764,764,763,139
20240320,144000,424671864,764,764,764,764,4
20240320,143900,424668808,765,765,765,765,0
20240320,143800,424668808,765,765,765,765,5
20240320,143700,424664983,765,764,765,763,24134
20240320,143600,406226993,763,761,764,761,11656
20240320,143500,397353059,761,761,761,761,134
20240320,143400,397251085,762,762,762,761,103
20240320,143300,397172700,764,764,764,764,0
20240320,143200,397172700,764,764,764,764,0
20240320,143100,397172700,764,765,765,764,1308
20240320,143000,396173387,764,764,764,764,100
20240320,142900,396096987,764,764,764,764,0
20240320,142800,396096987,764,764,764,764,0
20240320,142700,396096987,764,761,764,761,4778
20240320,142600,392450490,761,761,761,761,0
20240320,142500,392450490,761,761,761,761,0
20240320,142400,392450490,761,760,761,760,193
20240320,142300,392303808,760,759,760,759,11
20240320,142200,392295458,759,758,759,758,2285
20240320,142100,390563250,758,760,760,758,2554
20240320,142000,388627265,761,761,761,761,0
20240320,141900,388627265,761,761,761,761,1
20240320,141800,388626504,760,761,761,760,2
20240320,141700,388624983,761,761,761,761,21
20240320,141600,388609002,761,761,761,761,0
20240320,141500,388609002,761,761,761,761,0
20240320,141400,388609002,761,761,761,761,5
20240320,141300,388605197,761,761,761,761,0
20240320,141200,388605197,761,761,762,761,1880
20240320,141100,387174516,762,761,762,761,743
20240320,141000,386609090,759,760,760,759,1638
20240320,140900,385365211,761,760,761,760,1289
20240320,140800,384384662,760,760,760,760,1
20240320,140700,384383902,757,757,760,757,6009
20240320,140600,379834762,758,761,761,758,1538
20240320,140500,378668946,761,758,761,758,4
20240320,140400,378665911,758,758,758,758,3
20240320,140300,378663637,761,761,761,761,20
20240320,140200,378648417,761,761,761,761,50
20240320,140100,378610367,761,761,761,761,7
20240320,140000,378605040,761,761,761,761,0
20240320,135900,378605040,761,761,761,761,0
20240320,135800,378605040,761,761,761,761,1
20240320,135700,378604279,761,761,761,761,1
20240320,135600,378603518,762,762,762,762,0
20240320,135500,378603518,762,761,762,757,2555
20240320,135400,376667768,762,762,762,762,1
20240320,135300,376667006,762,763,763,762,6
20240320,135200,376662433,763,762,763,762,1174
20240320,135100,375767132,762,762,762,762,4
20240320,135000,375764084,762,760,762,760,55
20240320,134900,375722257,760,760,760,760,208
20240320,134800,375564177,760,757,760,757,467
20240320,134700,375210457,757,758,758,757,4402
20240320,134600,371876183,758,758,758,758,0
20240320,134500,371876183,758,758,758,758,0
20240320,134400,371876183,758,758,762,758,3
20240320,134300,371873905,762,758,762,758,3
20240320,134200,371871627,758,761,761,758,2694
20240320,134100,369826212,761,761,761,761,1973
20240320,134000,368324759,761,763,763,761,162
20240320,133900,368201185,761,761,761,761,0
20240320,133800,368201185,761,763,763,761,17
20240320,133700,368188218,761,761,761,761,1
20240320,133600,368187457,763,763,763,763,201
20240320,133500,368034094,761,762,763,761,7
20240320,133400,368028763,762,761,762,761,1282
20240320,133300,367051920,761,768,768,761,5441
20240320,133200,362904212,767,764,767,764,370
20240320,133100,362620451,767,767,767,767,616
20240320,133000,362147979,763,766,766,763,203
20240320,132900,361992487,763,767,767,763,38
20240320,132800,361963489,763,767,767,763,5215
20240320,132700,357984426,764,764,764,764,221
20240320,132600,357815582,764,769,769,763,1818
20240320,132500,356425817,765,765,765,765,15
20240320,132400,356414342,770,769,770,769,415
20240320,132300,356095206,765,766,769,765,6
20240320,132200,356090607,763,768,768,763,625
20240320,132100,355612499,769,769,769,769,411
20240320,132000,355296440,770,770,770,770,1
20240320,131900,355295670,771,770,771,770,31
20240320,131800,355271799,772,772,772,770,3126
20240320,131700,352860165,772,772,773,770,3364
20240320,131600,350263074,772,772,773,772,3119
20240320,131500,347854890,770,767,773,767,30077
20240320,131400,324691014,767,762,767,762,2
20240320,131300,324689485,762,765,767,762,10609
20240320,131200,316555309,765,765,765,765,300
20240320,131100,316325809,765,765,765,765,0
20240320,131000,316325809,765,765,765,765,1003
20240320,130900,315558514,765,765,765,765,1
20240320,130800,315557749,761,761,761,761,3000
20240320,130700,313274749,760,764,764,760,500
20240320,130600,312894021,766,765,766,765,539
20240320,130500,312481684,765,765,765,765,0
20240320,130400,312481684,765,766,766,765,107
20240320,130300,312399822,766,766,766,766,1429
20240320,130200,311305208,766,766,766,766,6
20240320,130100,311300612,766,766,766,766,0
20240320,130000,311300612,766,765,766,765,688
20240320,125900,310774289,764,764,764,764,2340
20240320,125800,308986529,764,763,764,763,2683
20240320,125700,306936743,764,764,764,764,1000
20240320,125600,306172743,764,764,764,764,300
20240320,125500,305943543,764,763,764,757,8036
20240320,125400,299834786,765,765,765,765,0
20240320,125300,299834786,765,765,765,765,0
20240320,125200,299834786,765,765,765,765,0
20240320,125100,299834786,765,765,765,765,1
20240320,125000,299834021,765,765,765,765,0
20240320,124900,299834021,765,763,766,763,2453
20240320,124800,297956122,767,767,767,767,0
20240320,124700,297956122,767,767,767,767,1912
20240320,124600,296489618,767,767,767,767,1
20240320,124500,296488851,767,767,767,766,5383
20240320,124400,292361165,767,767,767,767,91
20240320,124300,292291368,767,766,767,766,1223
20240320,124200,291354549,766,763,766,763,10962
20240320,124100,282970153,763,762,763,762,158
20240320,124000,282849699,760,760,760,760,47278
20240320,123900,246918419,758,761,761,758,32007
20240320,123800,222592865,761,761,761,761,178
20240320,123700,222457407,760,760,760,760,13
20240320,123600,222447527,759,759,759,759,0
20240320,123500,222447527,759,759,759,759,0
20240320,123400,222447527,759,760,760,759,102
20240320,123300,222370013,759,758,760,758,2016
20240320,123200,220837934,758,758,758,758,590
20240320,123100,220390714,758,758,758,758,555
20240320,123000,219970024,757,757,757,757,0
20240320,122900,219970024,757,758,758,757,711
20240320,122800,219431234,757,757,757,757,0
20240320,122700,219431234,757,757,757,757,0
20240320,122600,219431234,757,757,757,757,874
20240320,122500,218769616,757,757,757,757,10
20240320,122400,218762046,758,758,758,758,1546
20240320,122300,217590178,758,758,758,758,1
20240320,122200,217589420,758,758,758,758,1
20240320,122100,217588662,760,760,760,760,30
20240320,122000,217565862,760,760,760,760,0
20240320,121900,217565862,760,760,760,760,5
20240320,121800,217562062,760,760,760,760,0
20240320,121700,217562062,760,760,760,760,1
20240320,121600,217561302,758,758,758,758,3
20240320,121500,217559028,760,760,760,760,0
20240320,121400,217559028,760,760,760,760,0
20240320,121300,217559028,760,760,760,760,0
20240320,121200,217559028,760,758,760,758,1719
20240320,121100,216254370,758,760,760,758,1449
20240320,121000,215153226,758,758,758,758,122
20240320,120900,215060750,758,760,760,758,2051
20240320,120800,213506090,758,759,759,758,193
20240320,120700,213359646,760,760,760,760,19
20240320,120600,213345206,760,760,760,760,536
20240320,120500,212937846,760,760,760,760,3236
20240320,120400,210478486,760,757,760,757,1222
20240320,120300,209549799,757,759,759,757,4
20240320,120200,209546769,759,759,759,759,49
20240320,120100,209509578,760,760,760,760,0
20240320,120000,209509578,760,760,760,760,3000
20240320,115900,207229578,756,756,756,756,259
20240320,115800,207033774,756,756,756,756,2
20240320,115700,207032262,756,756,756,756,2
20240320,115600,207030750,760,760,760,760,0
20240320,115500,207030750,760,760,760,760,0
20240320,115400,207030750,760,760,760,760,0
20240320,115300,207030750,760,760,760,760,0
20240320,115200,207030750,760,760,760,760,0
20240320,115100,207030750,760,760,760,760,256
20240320,115000,206836190,759,759,759,759,0
20240320,114900,206836190,759,759,759,759,30
20240320,114800,206813420,760,760,760,760,0
20240320,114700,206813420,760,760,760,759,88
20240320,114600,206746626,759,759,759,759,7
20240320,114500,206741313,759,758,759,758,762
20240320,114400,206163355,759,759,759,759,0
20240320,114300,206163355,759,759,759,759,0
20240320,114200,206163355,759,759,759,759,0
20240320,114100,206163355,759,759,759,759,1
20240320,114000,206162596,758,758,758,758,0
20240320,113900,206162596,758,759,759,758,13
20240320,113800,206152734,758,758,758,758,0
20240320,113700,206152734,758,758,758,758,1
20240320,113600,206151976,759,759,759,759,0
20240320,113500,206151976,759,759,759,759,0
20240320,113400,206151976,759,759,759,759,0
20240320,113300,206151976,759,759,759,759,0
20240320,113200,206151976,759,759,759,759,1
20240320,113100,206151217,759,759,759,759,0
20240320,113000,206151217,759,759,759,759,1
20240320,112900,206150458,759,758,759,758,767
20240320,112800,205569019,758,754,758,754,1070
20240320,112700,204758217,757,757,757,757,457
20240320,112600,204412268,757,757,757,757,525
20240320,112500,204014843,758,758,758,758,84
20240320,112400,203951171,757,757,757,757,0
20240320,112300,203951171,757,757,757,757,0
20240320,112200,203951171,757,757,757,757,51
20240320,112100,203912564,757,757,757,757,1028
20240320,112000,203134368,757,757,757,757,0
20240320,111900,203134368,757,757,757,757,0
20240320,111800,203134368,757,757,757,757,1
20240320,111700,203133611,757,757,757,757,0
20240320,111600,203133611,757,757,757,757,1724
20240320,111500,201828543,758,757,758,757,1059
20240320,111400,201026875,757,755,757,753,2022
20240320,111300,199503609,755,755,755,755,1155
20240320,111200,198631584,757,757,757,757,4
20240320,111100,198628556,757,757,757,757,0
20240320,111000,198628556,757,756,757,756,10
20240320,110900,198620991,756,756,756,756,338
20240320,110800,198365463,757,757,757,757,131
20240320,110700,198266296,758,758,758,758,5
20240320,110600,198262506,757,757,758,757,1280
20240320,110500,197293281,757,757,757,757,405
20240320,110400,196986696,757,757,757,757,0
20240320,110300,196986696,757,757,757,757,0
20240320,110200,196986696,757,757,757,757,1090
20240320,110100,196161566,757,757,757,757,1000
20240320,110000,195404566,757,757,757,757,0
20240320,105900,195404566,757,756,757,756,13
20240320,105800,195394727,757,757,757,757,0
20240320,105700,195394727,757,757,757,757,0
20240320,105600,195394727,757,757,757,757,7
20240320,105500,195389428,756,757,757,756,483
20240320,105400,195024272,756,756,756,756,25
20240320,105300,195005372,757,755,757,755,3
20240320,105200,195003105,757,755,757,755,2
20240320,105100,195001593,757,756,757,756,11726
20240320,105000,186126969,757,757,757,757,0
20240320,104900,186126969,757,753,757,753,3407
20240320,104800,183561098,753,753,753,753,0
20240320,104700,183561098,753,753,753,753,100
20240320,104600,183485798,753,752,753,752,1176
20240320,104500,182600276,752,752,752,751,800
20240320,104400,181999266,752,752,752,751,3704
20240320,104300,179214777,753,754,754,753,1750
20240320,104200,177896814,754,757,757,754,51192
20240320,104100,139162412,758,759,759,758,6910
20240320,104000,133924628,758,759,759,758,2598
20240320,103900,131955246,759,758,759,758,716
20240320,103800,131411806,758,758,758,758,0
20240320,103700,131411806,758,759,759,758,389
20240320,103600,131116574,760,759,760,759,262
20240320,103500,130917715,760,760,760,760,330
20240320,103400,130666915,760,761,761,760,2011
20240320,103300,129138545,761,761,761,761,0
20240320,103200,129138545,761,761,761,761,0
20240320,103100,129138545,761,761,761,761,10
20240320,103000,129130935,759,759,759,759,0
20240320,102900,129130935,759,759,759,759,3
20240320,102800,129128658,759,761,761,758,115
20240320,102700,129041423,759,759,759,759,1000
20240320,102600,128282423,759,759,761,759,1240
20240320,102500,127341261,759,762,762,759,4783
20240320,102400,123704690,764,764,765,762,801
20240320,102300,123092737,764,762,764,761,7747
20240320,102200,117189857,763,763,763,763,86
20240320,102100,117124239,765,765,765,765,1
20240320,102000,117123474,761,761,761,761,324
20240320,101900,116876910,761,765,765,761,1945
20240320,101800,115395852,765,765,765,765,1937
20240320,101700,113914047,765,765,765,765,20
20240320,101600,113898747,764,764,764,764,128
20240320,101500,113800955,765,765,765,765,0
20240320,101400,113800955,765,764,765,763,1472
20240320,101300,112677599,765,765,765,765,4
20240320,101200,112674539,766,765,766,765,1157
20240320,101100,111788384,766,766,766,765,281
20240320,101000,111573262,765,764,766,764,23
20240320,100900,111555648,764,767,767,764,344
20240320,100800,111292690,767,766,767,765,1174
20240320,100700,110393292,765,765,765,765,526
20240320,100600,109990902,766,765,766,765,4
20240320,100500,109987841,766,765,766,765,488
20240320,100400,109614450,765,765,765,765,100
20240320,100300,109537950,765,766,766,765,575
20240320,100200,109097545,766,766,766,766,486
20240320,100100,108725269,766,764,766,764,5853
20240320,100000,104243440,765,764,765,762,2373
20240320,095900,102432457,764,762,764,762,3432
20240320,095800,99817237,759,762,762,759,2997
20240320,095700,97541215,762,760,762,760,74
20240320,095600,97484961,760,758,760,755,10519
20240320,095500,89513415,759,760,760,759,490
20240320,095400,89141397,760,762,762,758,395
20240320,095300,88841777,759,759,762,758,3896
20240320,095200,85884730,759,759,759,758,3309
20240320,095100,83374755,759,759,762,759,722
20240320,095000,82826751,759,762,762,759,2515
20240320,094900,80913585,762,762,762,762,0
20240320,094800,80913585,762,762,762,761,1153
20240320,094700,80035028,762,762,762,761,4226
20240320,094600,76817150,762,763,763,762,427
20240320,094500,76491408,765,765,765,763,1505
20240320,094400,75340091,764,765,765,764,294
20240320,094300,75115470,765,765,766,765,1211
20240320,094200,74187855,766,763,766,761,3492
20240320,094100,71528458,762,766,769,762,6487
20240320,094000,66577617,769,760,769,758,17523
20240320,093900,53215145,759,761,761,759,69
20240320,093800,53162644,759,760,760,759,3868
20240320,093700,50223831,760,760,760,758,71
20240320,093600,50169879,758,760,760,758,1548
20240320,093500,48994864,759,759,760,759,714
20240320,093400,48452295,759,757,759,757,28
20240320,093300,48431078,757,758,759,757,14968
20240320,093200,37092325,758,757,758,757,348
20240320,093100,36828647,757,756,757,756,1056
20240320,093000,36030255,757,756,757,756,1299
20240320,092900,35047479,756,755,756,755,1864
20240320,092800,33639151,754,751,754,751,8512
20240320,092700,27233111,752,751,752,751,647
20240320,092600,26746867,751,750,752,750,8224
20240320,092500,20573229,751,751,751,751,105
20240320,092400,20494374,751,751,751,751,1000
20240320,092300,19743374,751,750,751,750,1184
20240320,092200,18854232,749,749,749,749,0
20240320,092100,18854232,749,749,749,749,38
20240320,092000,18825770,748,748,748,748,128
20240320,091900,18730026,749,749,749,749,103
20240320,091800,18652879,750,750,750,750,12
20240320,091700,18643879,748,748,748,748,0
20240320,091600,18643879,748,748,748,748,221
20240320,091500,18478571,748,749,750,748,2364
20240320,091400,16709343,749,750,750,749,1828
20240320,091300,15339081,751,749,751,749,3010
20240320,091200,13084571,749,749,749,749,176
20240320,091100,12952747,749,750,750,749,666
20240320,091000,12453803,750,751,751,750,2528
20240320,090900,10556323,752,754,755,751,2206
20240320,090800,8897295,753,751,753,750,5393
20240320,090700,4844217,750,751,752,750,1840
20240320,090600,3462360,752,750,752,748,971
20240320,090500,2733493,748,751,751,748,298
20240320,090400,2510030,752,752,752,752,14
20240320,090300,2499502,753,747,753,747,2
20240320,090200,2498002,754,754,754,754,0
20240320,090100,2498002,754,754,754,754,0
20240320,090000,2498002,754,754,754,754,3313