KissMeData/031820/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,190500,750449619,701,701,701,701,23619
20240328,190400,750449619,701,701,701,701,0
20240328,190300,750449619,701,701,701,701,0
20240328,190200,750449619,701,701,701,701,0
20240328,190100,750449619,701,701,701,701,0
20240328,190000,750449619,701,701,701,701,0
20240328,185900,750449619,701,701,701,701,0
20240328,185800,750449619,701,701,701,701,0
20240328,185700,750449619,701,701,701,701,0
20240328,185600,750449619,701,701,701,701,0
20240328,185500,750449619,701,701,701,701,0
20240328,185400,750449619,701,701,701,701,0
20240328,185300,750449619,701,701,701,701,0
20240328,185200,750449619,701,701,701,701,0
20240328,185100,750449619,701,701,701,701,0
20240328,185000,750449619,701,701,701,701,0
20240328,184900,750449619,701,701,701,701,0
20240328,184800,750449619,701,701,701,701,0
20240328,184700,750449619,701,701,701,701,0
20240328,184600,750449619,701,701,701,701,0
20240328,184500,750449619,701,701,701,701,0
20240328,184400,750449619,701,701,701,701,0
20240328,184300,750449619,701,701,701,701,0
20240328,184200,750449619,701,701,701,701,0
20240328,184100,750449619,701,701,701,701,0
20240328,184000,750449619,701,701,701,701,0
20240328,183900,750449619,701,701,701,701,0
20240328,183800,750449619,701,701,701,701,0
20240328,183700,750449619,701,701,701,701,0
20240328,183600,750449619,701,701,701,701,0
20240328,183500,750449619,701,701,701,701,23619
20240328,183400,750449619,701,701,701,701,0
20240328,183300,750449619,701,701,701,701,0
20240328,183200,750449619,701,701,701,701,0
20240328,183100,750449619,701,701,701,701,0
20240328,183000,750449619,701,701,701,701,0
20240328,182900,750449619,701,701,701,701,0
20240328,182800,750449619,701,701,701,701,0
20240328,182700,750449619,701,701,701,701,0
20240328,182600,750449619,701,701,701,701,0
20240328,182500,750449619,701,701,701,701,0
20240328,182400,750449619,701,701,701,701,0
20240328,182300,750449619,701,701,701,701,0
20240328,182200,750449619,701,701,701,701,0
20240328,182100,750449619,701,701,701,701,0
20240328,182000,750449619,701,701,701,701,0
20240328,181900,750449619,701,701,701,701,0
20240328,181800,750449619,701,701,701,701,0
20240328,181700,750449619,701,701,701,701,0
20240328,181600,750449619,701,701,701,701,0
20240328,181500,750449619,701,701,701,701,0
20240328,181400,750449619,701,701,701,701,0
20240328,181300,750449619,701,701,701,701,0
20240328,181200,750449619,701,701,701,701,0
20240328,181100,750449619,701,701,701,701,0
20240328,181000,750449619,701,701,701,701,0
20240328,180900,750449619,701,701,701,701,0
20240328,180800,750449619,701,701,701,701,0
20240328,180700,750449619,701,701,701,701,0
20240328,180600,750449619,701,701,701,701,0
20240328,180500,750449619,701,701,701,701,23619
20240328,180400,750449619,701,701,701,701,0
20240328,180300,750449619,701,701,701,701,0
20240328,180200,750449619,701,701,701,701,0
20240328,180100,750449619,701,701,701,701,0
20240328,180000,750449619,701,701,701,701,0
20240328,175900,750449619,701,701,701,701,0
20240328,175800,750449619,701,701,701,701,0
20240328,175700,750449619,701,701,701,701,0
20240328,175600,750449619,701,701,701,701,0
20240328,175500,750449619,701,701,701,701,0
20240328,175400,750449619,701,701,701,701,0
20240328,175300,750449619,701,701,701,701,0
20240328,175200,750449619,701,701,701,701,0
20240328,175100,750449619,701,701,701,701,0
20240328,175000,750449619,701,701,701,701,0
20240328,174900,750449619,701,701,701,701,0
20240328,174800,750449619,701,701,701,701,0
20240328,174700,750449619,701,701,701,701,0
20240328,174600,750449619,701,701,701,701,0
20240328,174500,750449619,701,701,701,701,0
20240328,174400,750449619,701,701,701,701,0
20240328,174300,750449619,701,701,701,701,0
20240328,174200,750449619,701,701,701,701,0
20240328,174100,750449619,701,701,701,701,0
20240328,174000,750449619,701,701,701,701,0
20240328,173900,750449619,701,701,701,701,0
20240328,173800,750449619,701,701,701,701,0
20240328,173700,750449619,701,701,701,701,0
20240328,173600,750449619,701,701,701,701,0
20240328,173500,750449619,701,701,701,701,23619
20240328,173400,750449619,701,701,701,701,0
20240328,173300,750449619,701,701,701,701,0
20240328,173200,750449619,701,701,701,701,0
20240328,173100,750449619,701,701,701,701,0
20240328,173000,750449619,701,701,701,701,0
20240328,172900,750449619,701,701,701,701,0
20240328,172800,750449619,701,701,701,701,0
20240328,172700,750449619,701,701,701,701,0
20240328,172600,750449619,701,701,701,701,0
20240328,172500,750449619,701,701,701,701,0
20240328,172400,750449619,701,701,701,701,0
20240328,172300,750449619,701,701,701,701,0
20240328,172200,750449619,701,701,701,701,0
20240328,172100,750449619,701,701,701,701,0
20240328,172000,750449619,701,701,701,701,0
20240328,171900,750449619,701,701,701,701,0
20240328,171800,750449619,701,701,701,701,0
20240328,171700,750449619,701,701,701,701,0
20240328,171600,750449619,701,701,701,701,0
20240328,171500,750449619,701,701,701,701,0
20240328,171400,750449619,701,701,701,701,0
20240328,171300,750449619,701,701,701,701,0
20240328,171200,750449619,701,701,701,701,0
20240328,171100,750449619,701,701,701,701,0
20240328,171000,750449619,701,701,701,701,0
20240328,170900,750449619,701,701,701,701,0
20240328,170800,750449619,701,701,701,701,0
20240328,170700,750449619,701,701,701,701,0
20240328,170600,750449619,701,701,701,701,0
20240328,170500,750449619,701,701,701,701,23619
20240328,170400,750449619,701,701,701,701,0
20240328,170300,750449619,701,701,701,701,0
20240328,170200,750449619,701,701,701,701,0
20240328,170100,750449619,701,701,701,701,0
20240328,170000,750449619,701,701,701,701,0
20240328,165900,750449619,701,701,701,701,0
20240328,165800,750449619,701,701,701,701,0
20240328,165700,750449619,701,701,701,701,0
20240328,165600,750449619,701,701,701,701,0
20240328,165500,750449619,701,701,701,701,0
20240328,165400,750449619,701,701,701,701,0
20240328,165300,750449619,701,701,701,701,0
20240328,165200,750449619,701,701,701,701,0
20240328,165100,750449619,701,701,701,701,0
20240328,165000,750449619,701,701,701,701,0
20240328,164900,750449619,701,701,701,701,0
20240328,164800,750449619,701,701,701,701,0
20240328,164700,750449619,701,701,701,701,0
20240328,164600,750449619,701,701,701,701,0
20240328,164500,750449619,701,701,701,701,0
20240328,164400,750449619,701,701,701,701,0
20240328,164300,750449619,701,701,701,701,0
20240328,164200,750449619,701,701,701,701,0
20240328,164100,750449619,701,701,701,701,0
20240328,164000,750449619,701,701,701,701,0
20240328,163900,750449619,701,701,701,701,0
20240328,163800,750449619,701,701,701,701,0
20240328,163700,750449619,701,701,701,701,0
20240328,163600,750449619,701,701,701,701,0
20240328,163500,750449619,701,701,701,701,23619
20240328,163400,750449619,701,701,701,701,0
20240328,163300,750449619,701,701,701,701,0
20240328,163200,750449619,701,701,701,701,0
20240328,163100,750449619,701,701,701,701,0
20240328,163000,750449619,701,701,701,701,0
20240328,162900,750449619,701,701,701,701,0
20240328,162800,750449619,701,701,701,701,0
20240328,162700,750449619,701,701,701,701,0
20240328,162600,750449619,701,701,701,701,0
20240328,162500,750449619,701,701,701,701,0
20240328,162400,750449619,701,701,701,701,0
20240328,162300,750449619,701,701,701,701,0
20240328,162200,750449619,701,701,701,701,0
20240328,162100,750449619,701,701,701,701,0
20240328,162000,750449619,701,701,701,701,0
20240328,161900,750449619,701,701,701,701,0
20240328,161800,750449619,701,701,701,701,0
20240328,161700,750449619,701,701,701,701,0
20240328,161600,750449619,701,701,701,701,0
20240328,161500,750449619,701,701,701,701,0
20240328,161400,750449619,701,701,701,701,0
20240328,161300,750449619,701,701,701,701,0
20240328,161200,750449619,701,701,701,701,0
20240328,161100,750449619,701,701,701,701,0
20240328,161000,750449619,701,701,701,701,0
20240328,160900,750449619,701,701,701,701,0
20240328,160800,750449619,701,701,701,701,0
20240328,160700,750449619,701,701,701,701,0
20240328,160600,750449619,701,701,701,701,0
20240328,160500,750449619,701,701,701,701,23619
20240328,160400,750449619,701,701,701,701,0
20240328,160300,750449619,701,701,701,701,0
20240328,160200,750449619,701,701,701,701,0
20240328,160100,750449619,701,701,701,701,0
20240328,160000,750449619,701,701,701,701,0
20240328,155900,750449619,701,701,701,701,0
20240328,155800,750449619,701,701,701,701,0
20240328,155700,750449619,701,701,701,701,0
20240328,155600,750449619,701,701,701,701,0
20240328,155500,750449619,701,701,701,701,0
20240328,155400,750449619,701,701,701,701,0
20240328,155300,750449619,701,701,701,701,0
20240328,155200,750449619,701,701,701,701,0
20240328,155100,750449619,701,701,701,701,0
20240328,155000,750449619,701,701,701,701,0
20240328,154900,750449619,701,701,701,701,0
20240328,154800,750449619,701,701,701,701,0
20240328,154700,750449619,701,701,701,701,0
20240328,154600,750449619,701,701,701,701,0
20240328,154500,750449619,701,701,701,701,0
20240328,154400,750449619,701,701,701,701,0
20240328,154300,750449619,701,701,701,701,0
20240328,154200,750449619,701,701,701,701,0
20240328,154100,750449619,701,701,701,701,0
20240328,154000,750449619,701,701,701,701,0
20240328,153900,750449619,701,701,701,701,0
20240328,153800,750449619,701,701,701,701,0
20240328,153700,750449619,701,701,701,701,0
20240328,153600,750449619,701,701,701,701,0
20240328,153500,750449619,701,701,701,701,23619
20240328,153400,750449619,701,701,701,701,0
20240328,153300,750449619,701,701,701,701,0
20240328,153200,750449619,701,701,701,701,0
20240328,153100,750449619,701,701,701,701,0
20240328,153000,750449619,701,701,701,701,23619
20240328,152900,733892700,700,700,700,700,0
20240328,152800,733892700,700,700,700,700,0
20240328,152700,733892700,700,700,700,700,0
20240328,152600,733892700,700,700,700,700,0
20240328,152500,733892700,700,700,700,700,0
20240328,152400,733892700,700,700,700,700,0
20240328,152300,733892700,700,700,700,700,0
20240328,152200,733892700,700,700,700,700,0
20240328,152100,733892700,700,700,700,700,0
20240328,152000,733892700,700,700,700,700,0
20240328,151900,733892700,700,703,704,700,16390
20240328,151800,722391927,703,701,703,701,4105
20240328,151700,719513946,702,702,702,702,190
20240328,151600,719380566,701,701,701,700,291
20240328,151500,719176577,700,701,702,700,15894
20240328,151400,708042764,701,705,705,700,50250
20240328,151300,672840378,703,705,705,703,301
20240328,151200,672628275,705,705,705,705,70
20240328,151100,672578925,705,704,705,704,150
20240328,151000,672473275,702,702,702,701,3012
20240328,150900,670360857,701,703,703,701,22555
20240328,150800,654531391,704,704,704,704,220
20240328,150700,654376511,703,704,705,703,10030
20240328,150600,647325378,705,705,705,705,60
20240328,150500,647283078,705,704,705,703,3868
20240328,150400,644562181,704,705,705,704,1380
20240328,150300,643590496,705,705,705,705,50
20240328,150200,643555246,704,704,704,704,1
20240328,150100,643554542,704,705,705,704,1570
20240328,150000,642448751,705,705,705,705,29
20240328,145900,642428306,704,704,704,704,31
20240328,145800,642406482,704,704,704,704,0
20240328,145700,642406482,704,704,704,704,1000
20240328,145600,641702482,706,706,706,706,0
20240328,145500,641702482,706,705,706,705,51
20240328,145400,641666526,706,704,706,704,135
20240328,145300,641571482,704,706,706,704,7709
20240328,145200,636144344,706,706,706,705,92
20240328,145100,636079432,705,705,705,705,10
20240328,145000,636072382,705,705,705,705,0
20240328,144900,636072382,705,705,705,705,395
20240328,144800,635793907,705,706,706,705,7
20240328,144700,635788971,704,705,705,704,104
20240328,144600,635715671,705,705,705,705,2315
20240328,144500,634083596,705,705,705,705,1421
20240328,144400,633081791,705,704,705,704,1763
20240328,144300,631840536,705,705,705,705,810
20240328,144200,631269486,705,704,705,704,437
20240328,144100,630961402,705,705,705,704,1011
20240328,144000,630249656,704,705,705,704,1001
20240328,143900,629544951,704,704,705,704,2040
20240328,143800,628108781,703,704,704,703,511
20240328,143700,627749038,703,704,704,703,3
20240328,143600,627746927,703,704,705,703,3976
20240328,143500,624945741,704,703,705,703,6026
20240328,143400,620709451,704,704,705,703,31610
20240328,143300,598470303,705,706,706,704,21433
20240328,143200,583360126,706,706,706,705,1002
20240328,143100,582652715,705,706,706,705,2112
20240328,143000,581161644,707,707,707,707,10
20240328,142900,581154574,706,707,707,706,5299
20240328,142800,577413430,707,707,707,707,11
20240328,142700,577405653,707,707,707,707,500
20240328,142600,577052153,707,708,708,707,5031
20240328,142500,573495211,708,708,708,708,1
20240328,142400,573494503,708,707,708,707,21
20240328,142300,573479647,707,708,708,707,5
20240328,142200,573476108,708,707,708,707,61
20240328,142100,573432980,706,706,706,706,5684
20240328,142000,569420076,708,708,708,708,1
20240328,141900,569419368,707,707,707,707,52
20240328,141800,569382604,707,707,707,707,517
20240328,141700,569017085,708,707,708,707,66
20240328,141600,568970412,707,706,707,706,15
20240328,141500,568959821,707,708,708,707,1956
20240328,141400,567576923,708,708,708,708,646
20240328,141300,567119555,708,708,708,708,61
20240328,141200,567076367,708,708,708,708,607
20240328,141100,566646611,708,708,708,708,0
20240328,141000,566646611,708,708,708,706,30
20240328,140900,566625414,708,705,708,705,10516
20240328,140800,559202438,706,707,708,706,18194
20240328,140700,546356376,708,708,708,708,1
20240328,140600,546355668,707,707,707,707,2023
20240328,140500,544925407,707,707,707,707,8494
20240328,140400,538920149,707,707,707,707,100
20240328,140300,538849449,708,708,708,708,110
20240328,140200,538771569,709,709,709,709,382
20240328,140100,538500731,709,709,709,709,2
20240328,140000,538499313,709,708,709,708,5
20240328,135900,538495771,707,709,709,707,101
20240328,135800,538424164,709,709,709,709,0
20240328,135700,538424164,709,708,709,708,51
20240328,135600,538388055,707,709,709,707,1014
20240328,135500,537671129,707,708,708,707,7083
20240328,135400,532663248,709,709,709,709,10
20240328,135300,532656158,709,709,709,709,28
20240328,135200,532636306,709,708,709,708,1201
20240328,135100,531785997,709,708,710,707,1955
20240328,135000,530403552,707,708,708,707,501
20240328,134900,530049310,707,710,710,707,21319
20240328,134800,514976616,708,710,710,707,12879
20240328,134700,505858165,710,711,711,709,11272
20240328,134600,497866307,709,709,709,709,1000
20240328,134500,497157307,709,709,709,709,349
20240328,134400,496909866,710,710,710,710,1
20240328,134300,496909156,708,708,708,708,0
20240328,134200,496909156,708,709,709,708,24355
20240328,134100,479649801,710,710,710,710,110
20240328,134000,479571701,710,710,710,710,1552
20240328,133900,478469781,710,710,710,710,4900
20240328,133800,474990781,712,712,712,712,50
20240328,133700,474955181,712,711,712,711,103
20240328,133600,474881947,711,711,711,711,30
20240328,133500,474860617,712,712,712,712,0
20240328,133400,474860617,712,711,712,711,915
20240328,133300,474210037,711,711,711,711,920
20240328,133200,473555917,711,711,711,711,528
20240328,133100,473180509,710,710,710,710,500
20240328,133000,472825509,710,710,711,709,5591
20240328,132900,468858389,710,710,710,710,10
20240328,132800,468851289,710,710,710,709,550
20240328,132700,468460819,710,710,710,710,901
20240328,132600,467821109,710,710,710,708,6392
20240328,132500,463294274,710,709,710,708,1254
20240328,132400,462404983,709,709,709,709,11404
20240328,132300,454319547,710,710,710,710,1539
20240328,132200,453226857,710,710,710,710,3147
20240328,132100,450992487,709,710,710,709,2
20240328,132000,450991068,710,710,710,710,3
20240328,131900,450988938,710,710,710,710,102
20240328,131800,450916518,710,710,710,710,300
20240328,131700,450703518,709,710,710,709,3061
20240328,131600,448533208,710,710,710,710,17
20240328,131500,448521138,710,710,710,710,2
20240328,131400,448519718,710,710,711,710,125
20240328,131300,448430967,710,710,710,710,160
20240328,131200,448317367,710,710,710,710,300
20240328,131100,448104367,710,710,711,710,910
20240328,131000,447458266,709,710,710,709,3257
20240328,130900,445146796,710,709,710,709,2
20240328,130800,445145377,710,709,710,709,4
20240328,130700,445142539,709,709,709,709,1
20240328,130600,445141830,710,710,710,710,7
20240328,130500,445136860,710,709,710,709,1004
20240328,130400,444425020,710,709,710,709,23
20240328,130300,444408711,710,710,710,709,1016
20240328,130200,443688351,709,711,711,709,4562
20240328,130100,440453671,711,710,711,710,361
20240328,130000,440197351,711,711,711,710,2211
20240328,125900,438627331,711,709,711,709,2001
20240328,125800,437205623,709,710,711,709,24883
20240328,125700,419553236,710,710,710,710,448
20240328,125600,419235156,711,710,711,710,5084
20240328,125500,415625515,710,712,712,710,1353
20240328,125400,414663435,712,713,714,712,12047
20240328,125300,406085925,713,713,714,713,4228
20240328,125200,403071355,713,713,713,713,4
20240328,125100,403068503,713,715,715,713,8573
20240328,125000,396955952,713,713,713,713,1000
20240328,124900,396242952,713,714,714,713,501
20240328,124800,395885738,715,715,715,715,1
20240328,124700,395885023,714,715,715,714,324
20240328,124600,395653686,714,714,714,714,6000
20240328,124500,391369686,716,716,716,716,1
20240328,124400,391368970,715,715,715,715,5
20240328,124300,391365395,716,716,716,716,0
20240328,124200,391365395,716,715,716,715,1011
20240328,124100,390641528,715,715,715,715,0
20240328,124000,390641528,715,715,715,715,4
20240328,123900,390638668,715,716,716,715,21
20240328,123800,390623652,715,715,715,715,100
20240328,123700,390552152,716,716,716,716,1
20240328,123600,390551436,716,716,716,716,123
20240328,123500,390463368,716,716,716,716,0
20240328,123400,390463368,716,716,716,716,5
20240328,123300,390459788,716,716,717,716,607
20240328,123200,390025169,715,715,716,715,1285
20240328,123100,389106380,716,716,716,716,0
20240328,123000,389106380,716,716,716,716,9
20240328,122900,389099936,716,716,716,716,12
20240328,122800,389091344,716,716,716,716,156
20240328,122700,388979648,716,716,716,716,0
20240328,122600,388979648,716,715,716,715,1547
20240328,122500,387873530,715,714,715,714,15040
20240328,122400,377123735,714,714,714,714,10
20240328,122300,377116595,714,714,714,713,2017
20240328,122200,375678457,714,713,714,713,583
20240328,122100,375262427,713,713,713,713,7000
20240328,122000,370271427,712,712,712,712,167
20240328,121900,370152523,713,713,713,713,0
20240328,121800,370152523,713,713,713,713,0
20240328,121700,370152523,713,713,713,713,0
20240328,121600,370152523,713,713,713,713,9
20240328,121500,370146106,713,713,713,713,24
20240328,121400,370128994,713,713,713,713,0
20240328,121300,370128994,713,713,713,713,50
20240328,121200,370093344,713,713,713,713,1
20240328,121100,370092631,713,713,713,713,6
20240328,121000,370088353,713,713,713,713,1
20240328,120900,370087640,710,710,710,710,17878
20240328,120800,357394260,710,711,711,710,15490
20240328,120700,346392292,711,711,711,711,0
20240328,120600,346392292,711,711,711,711,4161
20240328,120500,343433821,711,711,711,711,1
20240328,120400,343433110,713,713,713,713,0
20240328,120300,343433110,713,711,713,711,695
20240328,120200,342938963,713,712,713,712,2506
20240328,120100,341154685,712,714,714,712,972
20240328,120000,340462603,714,713,714,713,3004
20240328,115900,338320747,713,713,713,713,4
20240328,115800,338317895,712,712,712,712,40
20240328,115700,338289415,713,712,713,712,2373
20240328,115600,336599360,712,712,712,712,0
20240328,115500,336599360,712,712,712,712,66
20240328,115400,336552368,712,712,712,712,400
20240328,115300,336267568,712,712,712,712,747
20240328,115200,335735704,712,712,712,712,4
20240328,115100,335732856,712,712,712,712,5
20240328,115000,335729296,712,712,712,712,0
20240328,114900,335729296,712,712,712,712,0
20240328,114800,335729296,712,712,712,712,0
20240328,114700,335729296,712,712,712,712,1
20240328,114600,335728584,711,711,711,711,0
20240328,114500,335728584,711,711,711,711,0
20240328,114400,335728584,711,711,711,711,0
20240328,114300,335728584,711,711,711,711,193
20240328,114200,335591361,713,713,713,713,0
20240328,114100,335591361,713,713,713,713,0
20240328,114000,335591361,713,713,713,713,0
20240328,113900,335591361,713,713,713,713,0
20240328,113800,335591361,713,713,713,713,1
20240328,113700,335590648,710,712,712,710,30207
20240328,113600,314128470,712,713,713,712,501
20240328,113500,313771757,713,713,713,713,329
20240328,113400,313537180,711,711,711,711,0
20240328,113300,313537180,711,712,712,711,1000
20240328,113200,312825780,713,713,713,711,2031
20240328,113100,311380760,712,712,712,712,1000
20240328,113000,310668760,714,714,714,714,1
20240328,112900,310668046,712,712,712,712,4182
20240328,112800,307690462,712,714,714,712,2028
20240328,112700,306246313,714,714,714,714,0
20240328,112600,306246313,714,714,714,714,100
20240328,112500,306174913,712,712,712,712,3559
20240328,112400,303640905,714,714,714,714,800
20240328,112300,303069705,714,714,714,714,0
20240328,112200,303069705,714,714,714,712,1415
20240328,112100,302061240,714,713,714,713,1709
20240328,112000,300842721,713,713,713,713,12
20240328,111900,300834165,712,712,712,712,0
20240328,111800,300834165,712,712,712,712,2442
20240328,111700,299095461,713,713,713,713,10
20240328,111600,299088331,713,713,713,713,50
20240328,111500,299052681,712,712,712,712,820
20240328,111400,298468841,712,712,712,712,28
20240328,111300,298448905,712,712,712,712,515
20240328,111200,298082225,712,712,712,712,0
20240328,111100,298082225,712,713,713,712,10781
20240328,111000,290397372,714,714,714,714,0
20240328,110900,290397372,714,714,714,714,15
20240328,110800,290386662,714,714,714,714,0
20240328,110700,290386662,714,714,714,714,0
20240328,110600,290386662,714,714,714,714,0
20240328,110500,290386662,714,714,714,714,2
20240328,110400,290385234,714,714,714,714,0
20240328,110300,290385234,714,714,714,714,0
20240328,110200,290385234,714,714,714,714,221
20240328,110100,290227440,714,714,714,714,0
20240328,110000,290227440,714,714,714,714,625
20240328,105900,289781190,714,714,714,714,0
20240328,105800,289781190,714,714,714,714,300
20240328,105700,289566990,713,713,713,713,184
20240328,105600,289435798,713,713,713,713,1419
20240328,105500,288424051,713,713,713,713,676
20240328,105400,287942063,714,714,714,714,1780
20240328,105300,286671143,714,714,714,714,2
20240328,105200,286669715,712,711,712,711,3
20240328,105100,286667580,711,711,711,711,0
20240328,105000,286667580,711,714,714,711,4003
20240328,104900,283819712,713,713,713,713,0
20240328,104800,283819712,713,713,713,713,0
20240328,104700,283819712,713,712,713,712,260
20240328,104600,283634333,712,712,712,712,4160
20240328,104500,280672413,712,712,712,712,0
20240328,104400,280672413,712,713,713,712,11317
20240328,104300,272614669,712,712,712,712,1
20240328,104200,272613957,713,713,713,712,11871
20240328,104100,264157934,715,715,715,715,0
20240328,104000,264157934,715,715,715,715,0
20240328,103900,264157934,715,714,715,714,502
20240328,103800,263799504,713,715,715,713,1115
20240328,103700,263002364,716,716,716,716,0
20240328,103600,263002364,716,716,716,716,20
20240328,103500,262988044,716,716,716,716,10
20240328,103400,262980884,716,716,716,716,113
20240328,103300,262899976,716,715,716,715,10
20240328,103200,262892822,715,715,715,715,4904
20240328,103100,259386462,714,714,714,714,15
20240328,103000,259375752,715,715,715,715,0
20240328,102900,259375752,715,715,715,715,4
20240328,102800,259372892,715,715,715,715,0
20240328,102700,259372892,715,715,715,715,5
20240328,102600,259369317,715,715,715,715,0
20240328,102500,259369317,715,714,715,714,7000
20240328,102400,254364817,714,714,714,714,30
20240328,102300,254343397,714,713,714,713,154
20240328,102200,254233442,712,712,712,712,28
20240328,102100,254213506,712,712,713,711,8402
20240328,102000,248231283,712,712,712,712,1
20240328,101900,248230571,712,713,713,712,5012
20240328,101800,244657017,713,713,713,713,1
20240328,101700,244656304,712,714,714,712,552
20240328,101600,244263277,712,713,715,712,6449
20240328,101500,239669415,715,716,716,715,201
20240328,101400,239525600,716,716,716,716,0
20240328,101300,239525600,716,716,716,716,1
20240328,101200,239524884,713,713,713,713,0
20240328,101100,239524884,713,715,715,713,10983
20240328,101000,231683509,716,715,716,715,103
20240328,100900,231609861,715,715,715,715,100
20240328,100800,231538361,715,715,715,715,120
20240328,100700,231452561,714,714,715,714,2024
20240328,100600,230007407,715,715,715,715,34
20240328,100500,229983097,715,715,715,715,1470
20240328,100400,228932047,714,714,714,714,1000
20240328,100300,228218047,715,715,715,715,3
20240328,100200,228215902,714,715,715,714,6
20240328,100100,228211614,715,715,715,715,112
20240328,100000,228131534,715,715,715,715,100
20240328,095900,228060034,715,714,715,714,1574
20240328,095800,226935413,714,714,714,714,0
20240328,095700,226935413,714,714,714,714,1538
20240328,095600,225837281,715,715,715,715,0
20240328,095500,225837281,715,715,715,715,0
20240328,095400,225837281,715,715,715,715,3223
20240328,095300,223532836,714,714,714,714,0
20240328,095200,223532836,714,715,716,714,1044
20240328,095100,222787417,714,717,717,714,4505
20240328,095000,219568686,717,717,717,717,0
20240328,094900,219568686,717,717,717,717,2000
20240328,094800,218134686,717,717,717,717,910
20240328,094700,217482216,718,717,718,717,166
20240328,094600,217363173,717,717,717,717,2687
20240328,094500,215436594,717,715,717,715,8327
20240328,094400,209466638,717,714,717,714,15
20240328,094300,209455887,715,716,717,714,10465
20240328,094200,201976334,717,718,718,716,1579
20240328,094100,200844188,718,718,718,718,301
20240328,094000,200628070,718,718,718,718,89
20240328,093900,200564168,717,717,717,717,10000
20240328,093800,193394168,717,717,717,717,0
20240328,093700,193394168,717,717,717,716,9403
20240328,093600,186661355,717,718,719,716,11642
20240328,093500,178310324,719,719,719,719,208
20240328,093400,178160772,719,720,720,719,2509
20240328,093300,176356299,720,719,720,719,513
20240328,093200,175987451,721,721,721,721,0
20240328,093100,175987451,721,721,721,721,1170
20240328,093000,175143881,721,719,721,719,210
20240328,092900,174992887,721,722,722,721,10
20240328,092800,174985672,718,719,719,718,2004
20240328,092700,173544797,720,721,721,720,5659
20240328,092600,169469752,723,723,723,723,39
20240328,092500,169441555,723,722,723,722,1028
20240328,092400,168699309,723,722,723,722,18552
20240328,092300,155287213,721,721,722,721,701
20240328,092200,154781791,722,722,722,722,1
20240328,092100,154781069,723,721,723,721,19885
20240328,092000,140443923,721,721,721,721,1820
20240328,091900,139131703,720,720,720,719,2103
20240328,091800,137617594,720,720,720,720,220
20240328,091700,137459194,721,720,721,719,7648
20240328,091600,131945387,719,717,719,717,592
20240328,091500,131519742,717,718,718,717,9156
20240328,091400,124945833,718,721,721,718,31353
20240328,091300,102395667,720,724,724,720,6132
20240328,091200,97965820,723,724,724,722,6653
20240328,091100,93154770,724,724,724,723,4183
20240328,091000,90128430,724,724,724,723,4275
20240328,090900,87033332,724,727,728,724,10887
20240328,090800,79143926,727,729,729,726,4101
20240328,090700,76158780,729,728,729,728,1194
20240328,090600,75289547,728,727,729,726,5509
20240328,090500,71287943,729,730,730,727,2051
20240328,090400,69793353,730,730,730,726,12298
20240328,090300,60824370,730,727,731,726,5755
20240328,090200,56624648,731,730,734,728,9112
20240328,090100,49962896,731,731,734,724,30172
20240328,090000,28060161,734,731,734,730,38364