KissMeData/091970/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,195800,167738306,775,775,775,775,2802
20240325,195700,167738306,775,775,775,775,0
20240325,195600,167738306,775,775,775,775,0
20240325,195500,167738306,775,775,775,775,0
20240325,195400,167738306,775,775,775,775,0
20240325,195300,167738306,775,775,775,775,0
20240325,195200,167738306,775,775,775,775,0
20240325,195100,167738306,775,775,775,775,0
20240325,195000,167738306,775,775,775,775,0
20240325,194900,167738306,775,775,775,775,0
20240325,194800,167738306,775,775,775,775,0
20240325,194700,167738306,775,775,775,775,0
20240325,194600,167738306,775,775,775,775,0
20240325,194500,167738306,775,775,775,775,0
20240325,194400,167738306,775,775,775,775,0
20240325,194300,167738306,775,775,775,775,0
20240325,194200,167738306,775,775,775,775,0
20240325,194100,167738306,775,775,775,775,0
20240325,194000,167738306,775,775,775,775,0
20240325,193900,167738306,775,775,775,775,0
20240325,193800,167738306,775,775,775,775,0
20240325,193700,167738306,775,775,775,775,0
20240325,193600,167738306,775,775,775,775,0
20240325,193500,167738306,775,775,775,775,0
20240325,193400,167738306,775,775,775,775,0
20240325,193300,167738306,775,775,775,775,0
20240325,193200,167738306,775,775,775,775,0
20240325,193100,167738306,775,775,775,775,0
20240325,193000,167738306,775,775,775,775,0
20240325,192900,167738306,775,775,775,775,0
20240325,192800,167738306,775,775,775,775,2802
20240325,192700,167738306,775,775,775,775,0
20240325,192600,167738306,775,775,775,775,0
20240325,192500,167738306,775,775,775,775,0
20240325,192400,167738306,775,775,775,775,0
20240325,192300,167738306,775,775,775,775,0
20240325,192200,167738306,775,775,775,775,0
20240325,192100,167738306,775,775,775,775,0
20240325,192000,167738306,775,775,775,775,0
20240325,191900,167738306,775,775,775,775,0
20240325,191800,167738306,775,775,775,775,0
20240325,191700,167738306,775,775,775,775,0
20240325,191600,167738306,775,775,775,775,0
20240325,191500,167738306,775,775,775,775,0
20240325,191400,167738306,775,775,775,775,0
20240325,191300,167738306,775,775,775,775,0
20240325,191200,167738306,775,775,775,775,0
20240325,191100,167738306,775,775,775,775,0
20240325,191000,167738306,775,775,775,775,0
20240325,190900,167738306,775,775,775,775,0
20240325,190800,167738306,775,775,775,775,0
20240325,190700,167738306,775,775,775,775,0
20240325,190600,167738306,775,775,775,775,0
20240325,190500,167738306,775,775,775,775,0
20240325,190400,167738306,775,775,775,775,0
20240325,190300,167738306,775,775,775,775,0
20240325,190200,167738306,775,775,775,775,0
20240325,190100,167738306,775,775,775,775,0
20240325,190000,167738306,775,775,775,775,0
20240325,185900,167738306,775,775,775,775,0
20240325,185800,167738306,775,775,775,775,2802
20240325,185700,167738306,775,775,775,775,0
20240325,185600,167738306,775,775,775,775,0
20240325,185500,167738306,775,775,775,775,0
20240325,185400,167738306,775,775,775,775,0
20240325,185300,167738306,775,775,775,775,0
20240325,185200,167738306,775,775,775,775,0
20240325,185100,167738306,775,775,775,775,0
20240325,185000,167738306,775,775,775,775,0
20240325,184900,167738306,775,775,775,775,0
20240325,184800,167738306,775,775,775,775,0
20240325,184700,167738306,775,775,775,775,0
20240325,184600,167738306,775,775,775,775,0
20240325,184500,167738306,775,775,775,775,0
20240325,184400,167738306,775,775,775,775,0
20240325,184300,167738306,775,775,775,775,0
20240325,184200,167738306,775,775,775,775,0
20240325,184100,167738306,775,775,775,775,0
20240325,184000,167738306,775,775,775,775,0
20240325,183900,167738306,775,775,775,775,0
20240325,183800,167738306,775,775,775,775,0
20240325,183700,167738306,775,775,775,775,0
20240325,183600,167738306,775,775,775,775,0
20240325,183500,167738306,775,775,775,775,0
20240325,183400,167738306,775,775,775,775,0
20240325,183300,167738306,775,775,775,775,0
20240325,183200,167738306,775,775,775,775,0
20240325,183100,167738306,775,775,775,775,0
20240325,183000,167738306,775,775,775,775,0
20240325,182900,167738306,775,775,775,775,0
20240325,182800,167738306,775,775,775,775,2802
20240325,182700,167738306,775,775,775,775,0
20240325,182600,167738306,775,775,775,775,0
20240325,182500,167738306,775,775,775,775,0
20240325,182400,167738306,775,775,775,775,0
20240325,182300,167738306,775,775,775,775,0
20240325,182200,167738306,775,775,775,775,0
20240325,182100,167738306,775,775,775,775,0
20240325,182000,167738306,775,775,775,775,0
20240325,181900,167738306,775,775,775,775,0
20240325,181800,167738306,775,775,775,775,0
20240325,181700,167738306,775,775,775,775,0
20240325,181600,167738306,775,775,775,775,0
20240325,181500,167738306,775,775,775,775,0
20240325,181400,167738306,775,775,775,775,0
20240325,181300,167738306,775,775,775,775,0
20240325,181200,167738306,775,775,775,775,0
20240325,181100,167738306,775,775,775,775,0
20240325,181000,167738306,775,775,775,775,0
20240325,180900,167738306,775,775,775,775,0
20240325,180800,167738306,775,775,775,775,0
20240325,180700,167738306,775,775,775,775,0
20240325,180600,167738306,775,775,775,775,0
20240325,180500,167738306,775,775,775,775,0
20240325,180400,167738306,775,775,775,775,0
20240325,180300,167738306,775,775,775,775,0
20240325,180200,167738306,775,775,775,775,0
20240325,180100,167738306,775,775,775,775,0
20240325,180000,167738306,775,775,775,775,0
20240325,175900,167738306,775,775,775,775,0
20240325,175800,167738306,775,775,775,775,2802
20240325,175700,167738306,775,775,775,775,0
20240325,175600,167738306,775,775,775,775,0
20240325,175500,167738306,775,775,775,775,0
20240325,175400,167738306,775,775,775,775,0
20240325,175300,167738306,775,775,775,775,0
20240325,175200,167738306,775,775,775,775,0
20240325,175100,167738306,775,775,775,775,0
20240325,175000,167738306,775,775,775,775,0
20240325,174900,167738306,775,775,775,775,0
20240325,174800,167738306,775,775,775,775,0
20240325,174700,167738306,775,775,775,775,0
20240325,174600,167738306,775,775,775,775,0
20240325,174500,167738306,775,775,775,775,0
20240325,174400,167738306,775,775,775,775,0
20240325,174300,167738306,775,775,775,775,0
20240325,174200,167738306,775,775,775,775,0
20240325,174100,167738306,775,775,775,775,0
20240325,174000,167738306,775,775,775,775,0
20240325,173900,167738306,775,775,775,775,0
20240325,173800,167738306,775,775,775,775,0
20240325,173700,167738306,775,775,775,775,0
20240325,173600,167738306,775,775,775,775,0
20240325,173500,167738306,775,775,775,775,0
20240325,173400,167738306,775,775,775,775,0
20240325,173300,167738306,775,775,775,775,0
20240325,173200,167738306,775,775,775,775,0
20240325,173100,167738306,775,775,775,775,0
20240325,173000,167738306,775,775,775,775,0
20240325,172900,167738306,775,775,775,775,0
20240325,172800,167738306,775,775,775,775,2802
20240325,172700,167738306,775,775,775,775,0
20240325,172600,167738306,775,775,775,775,0
20240325,172500,167738306,775,775,775,775,0
20240325,172400,167738306,775,775,775,775,0
20240325,172300,167738306,775,775,775,775,0
20240325,172200,167738306,775,775,775,775,0
20240325,172100,167738306,775,775,775,775,0
20240325,172000,167738306,775,775,775,775,0
20240325,171900,167738306,775,775,775,775,0
20240325,171800,167738306,775,775,775,775,0
20240325,171700,167738306,775,775,775,775,0
20240325,171600,167738306,775,775,775,775,0
20240325,171500,167738306,775,775,775,775,0
20240325,171400,167738306,775,775,775,775,0
20240325,171300,167738306,775,775,775,775,0
20240325,171200,167738306,775,775,775,775,0
20240325,171100,167738306,775,775,775,775,0
20240325,171000,167738306,775,775,775,775,0
20240325,170900,167738306,775,775,775,775,0
20240325,170800,167738306,775,775,775,775,0
20240325,170700,167738306,775,775,775,775,0
20240325,170600,167738306,775,775,775,775,0
20240325,170500,167738306,775,775,775,775,0
20240325,170400,167738306,775,775,775,775,0
20240325,170300,167738306,775,775,775,775,0
20240325,170200,167738306,775,775,775,775,0
20240325,170100,167738306,775,775,775,775,0
20240325,170000,167738306,775,775,775,775,0
20240325,165900,167738306,775,775,775,775,0
20240325,165800,167738306,775,775,775,775,2802
20240325,165700,167738306,775,775,775,775,0
20240325,165600,167738306,775,775,775,775,0
20240325,165500,167738306,775,775,775,775,0
20240325,165400,167738306,775,775,775,775,0
20240325,165300,167738306,775,775,775,775,0
20240325,165200,167738306,775,775,775,775,0
20240325,165100,167738306,775,775,775,775,0
20240325,165000,167738306,775,775,775,775,0
20240325,164900,167738306,775,775,775,775,0
20240325,164800,167738306,775,775,775,775,0
20240325,164700,167738306,775,775,775,775,0
20240325,164600,167738306,775,775,775,775,0
20240325,164500,167738306,775,775,775,775,0
20240325,164400,167738306,775,775,775,775,0
20240325,164300,167738306,775,775,775,775,0
20240325,164200,167738306,775,775,775,775,0
20240325,164100,167738306,775,775,775,775,0
20240325,164000,167738306,775,775,775,775,0
20240325,163900,167738306,775,775,775,775,0
20240325,163800,167738306,775,775,775,775,0
20240325,163700,167738306,775,775,775,775,0
20240325,163600,167738306,775,775,775,775,0
20240325,163500,167738306,775,775,775,775,0
20240325,163400,167738306,775,775,775,775,0
20240325,163300,167738306,775,775,775,775,0
20240325,163200,167738306,775,775,775,775,0
20240325,163100,167738306,775,775,775,775,0
20240325,163000,167738306,775,775,775,775,0
20240325,162900,167738306,775,775,775,775,0
20240325,162800,167738306,775,775,775,775,2802
20240325,162700,167738306,775,775,775,775,0
20240325,162600,167738306,775,775,775,775,0
20240325,162500,167738306,775,775,775,775,0
20240325,162400,167738306,775,775,775,775,0
20240325,162300,167738306,775,775,775,775,0
20240325,162200,167738306,775,775,775,775,0
20240325,162100,167738306,775,775,775,775,0
20240325,162000,167738306,775,775,775,775,0
20240325,161900,167738306,775,775,775,775,0
20240325,161800,167738306,775,775,775,775,0
20240325,161700,167738306,775,775,775,775,0
20240325,161600,167738306,775,775,775,775,0
20240325,161500,167738306,775,775,775,775,0
20240325,161400,167738306,775,775,775,775,0
20240325,161300,167738306,775,775,775,775,0
20240325,161200,167738306,775,775,775,775,0
20240325,161100,167738306,775,775,775,775,0
20240325,161000,167738306,775,775,775,775,0
20240325,160900,167738306,775,775,775,775,0
20240325,160800,167738306,775,775,775,775,0
20240325,160700,167738306,775,775,775,775,0
20240325,160600,167738306,775,775,775,775,0
20240325,160500,167738306,775,775,775,775,0
20240325,160400,167738306,775,775,775,775,0
20240325,160300,167738306,775,775,775,775,0
20240325,160200,167738306,775,775,775,775,0
20240325,160100,167738306,775,775,775,775,0
20240325,160000,167738306,775,775,775,775,0
20240325,155900,167738306,775,775,775,775,0
20240325,155800,167738306,775,775,775,775,2802
20240325,155700,167738306,775,775,775,775,0
20240325,155600,167738306,775,775,775,775,0
20240325,155500,167738306,775,775,775,775,0
20240325,155400,167738306,775,775,775,775,0
20240325,155300,167738306,775,775,775,775,0
20240325,155200,167738306,775,775,775,775,0
20240325,155100,167738306,775,775,775,775,0
20240325,155000,167738306,775,775,775,775,0
20240325,154900,167738306,775,775,775,775,0
20240325,154800,167738306,775,775,775,775,0
20240325,154700,167738306,775,775,775,775,0
20240325,154600,167738306,775,775,775,775,0
20240325,154500,167738306,775,775,775,775,0
20240325,154400,167738306,775,775,775,775,0
20240325,154300,167738306,775,775,775,775,0
20240325,154200,167738306,775,775,775,775,0
20240325,154100,167738306,775,775,775,775,0
20240325,154000,167738306,775,775,775,775,0
20240325,153900,167738306,775,775,775,775,0
20240325,153800,167738306,775,775,775,775,0
20240325,153700,167738306,775,775,775,775,0
20240325,153600,167738306,775,775,775,775,0
20240325,153500,167738306,775,775,775,775,0
20240325,153400,167738306,775,775,775,775,0
20240325,153300,167738306,775,775,775,775,0
20240325,153200,167738306,775,775,775,775,0
20240325,153100,167738306,775,775,775,775,0
20240325,153000,167738306,775,775,775,775,2802
20240325,152900,165566756,776,776,776,776,0
20240325,152800,165566756,776,776,776,776,0
20240325,152700,165566756,776,776,776,776,0
20240325,152600,165566756,776,776,776,776,0
20240325,152500,165566756,776,776,776,776,0
20240325,152400,165566756,776,776,776,776,0
20240325,152300,165566756,776,776,776,776,0
20240325,152200,165566756,776,776,776,776,0
20240325,152100,165566756,776,776,776,776,0
20240325,152000,165566756,776,776,776,776,0
20240325,151900,165566756,776,768,776,768,398
20240325,151800,165261084,776,776,776,776,0
20240325,151700,165261084,776,776,776,776,1
20240325,151600,165260308,764,773,773,764,982
20240325,151500,164503740,773,773,773,773,0
20240325,151400,164503740,773,773,773,773,106
20240325,151300,164421802,773,773,773,773,21
20240325,151200,164405569,773,773,773,773,0
20240325,151100,164405569,773,773,773,773,0
20240325,151000,164405569,773,774,774,773,137
20240325,150900,164299533,777,777,777,777,24
20240325,150800,164280885,777,777,777,777,0
20240325,150700,164280885,777,777,777,777,44
20240325,150600,164246697,777,777,777,777,12
20240325,150500,164237373,777,777,777,777,0
20240325,150400,164237373,777,777,777,777,0
20240325,150300,164237373,777,777,777,777,2
20240325,150200,164235819,778,778,778,778,0
20240325,150100,164235819,778,777,778,777,100
20240325,150000,164158020,771,771,771,771,0
20240325,145900,164158020,771,771,771,771,0
20240325,145800,164158020,771,773,773,771,10
20240325,145700,164150295,777,777,777,777,0
20240325,145600,164150295,777,777,777,777,0
20240325,145500,164150295,777,774,777,774,2
20240325,145400,164148744,777,774,777,774,639
20240325,145300,163654041,774,774,774,774,69
20240325,145200,163600635,776,776,776,776,0
20240325,145100,163600635,776,776,776,776,0
20240325,145000,163600635,776,776,776,776,0
20240325,144900,163600635,776,776,776,776,1
20240325,144800,163599859,777,777,777,777,100
20240325,144700,163522159,778,776,778,776,664
20240325,144600,163005671,776,776,776,776,21
20240325,144500,162989375,776,776,776,776,1
20240325,144400,162988599,776,776,776,776,9
20240325,144300,162981615,776,776,776,776,16
20240325,144200,162969199,776,776,776,776,0
20240325,144100,162969199,776,776,776,776,5
20240325,144000,162965319,776,776,776,776,10
20240325,143900,162957559,776,776,776,776,12
20240325,143800,162948247,776,776,776,776,2
20240325,143700,162946695,776,776,776,776,2
20240325,143600,162945143,776,776,776,776,0
20240325,143500,162945143,776,776,776,776,4
20240325,143400,162942039,776,775,776,775,1002
20240325,143300,162164489,776,776,776,776,0
20240325,143200,162164489,776,776,776,776,0
20240325,143100,162164489,776,776,776,776,0
20240325,143000,162164489,776,776,776,776,0
20240325,142900,162164489,776,776,776,776,0
20240325,142800,162164489,776,775,776,775,3
20240325,142700,162162162,771,771,771,771,0
20240325,142600,162162162,771,771,771,771,0
20240325,142500,162162162,771,771,771,771,0
20240325,142400,162162162,771,771,771,771,0
20240325,142300,162162162,771,771,771,771,200
20240325,142200,162007962,771,774,774,771,22
20240325,142100,161990937,771,771,771,771,0
20240325,142000,161990937,771,771,771,771,0
20240325,141900,161990937,771,771,771,771,0
20240325,141800,161990937,771,771,771,771,0
20240325,141700,161990937,771,771,771,771,0
20240325,141600,161990937,771,771,771,771,100
20240325,141500,161913837,774,774,774,774,10
20240325,141400,161906097,775,775,775,775,0
20240325,141300,161906097,775,775,775,775,50
20240325,141200,161867347,771,771,771,771,0
20240325,141100,161867347,771,771,771,771,0
20240325,141000,161867347,771,771,771,771,0
20240325,140900,161867347,771,771,771,771,0
20240325,140800,161867347,771,771,771,771,0
20240325,140700,161867347,771,771,771,771,0
20240325,140600,161867347,771,771,771,771,0
20240325,140500,161867347,771,771,771,771,0
20240325,140400,161867347,771,771,771,771,0
20240325,140300,161867347,771,771,771,771,0
20240325,140200,161867347,771,771,771,771,0
20240325,140100,161867347,771,771,771,771,0
20240325,140000,161867347,771,771,771,771,31
20240325,135900,161843446,772,772,772,772,0
20240325,135800,161843446,772,772,772,772,0
20240325,135700,161843446,772,772,772,772,0
20240325,135600,161843446,772,774,774,772,3000
20240325,135500,159525432,771,778,779,771,4000
20240325,135400,156429649,777,777,777,777,9
20240325,135300,156422656,777,777,777,777,0
20240325,135200,156422656,777,777,777,777,0
20240325,135100,156422656,777,777,777,777,0
20240325,135000,156422656,777,777,777,777,0
20240325,134900,156422656,777,777,777,777,100
20240325,134800,156344956,780,780,780,780,0
20240325,134700,156344956,780,780,780,780,0
20240325,134600,156344956,780,780,780,780,0
20240325,134500,156344956,780,780,780,780,0
20240325,134400,156344956,780,780,780,780,221
20240325,134300,156172576,788,788,788,788,0
20240325,134200,156172576,788,787,788,787,1028
20240325,134100,155363144,788,787,788,787,5130
20240325,134000,151320841,788,787,788,787,52
20240325,133900,151279916,787,787,787,781,13
20240325,133800,151269697,788,785,788,785,4090
20240325,133700,148050643,785,775,785,775,116
20240325,133600,147960633,776,772,787,772,14420
20240325,133500,136651625,772,772,772,772,45
20240325,133400,136616885,772,770,774,770,1878
20240325,133300,135168743,770,770,770,770,0
20240325,133200,135168743,770,767,770,767,12518
20240325,133100,125553828,767,765,767,765,1951
20240325,133000,124058720,764,764,764,764,0
20240325,132900,124058720,764,764,764,764,0
20240325,132800,124058720,764,764,764,764,0
20240325,132700,124058720,764,764,764,764,678
20240325,132600,123540728,764,764,764,764,1000
20240325,132500,122776728,764,763,764,763,3049
20240325,132400,120447416,762,762,762,762,798
20240325,132300,119839340,762,761,762,761,1024
20240325,132200,119059076,760,760,760,760,0
20240325,132100,119059076,760,760,760,760,0
20240325,132000,119059076,760,760,760,760,0
20240325,131900,119059076,760,760,760,760,0
20240325,131800,119059076,760,760,760,760,0
20240325,131700,119059076,760,760,760,760,0
20240325,131600,119059076,760,760,760,760,0
20240325,131500,119059076,760,760,760,760,14
20240325,131400,119048436,761,761,761,761,102
20240325,131300,118970814,761,761,761,761,0
20240325,131200,118970814,761,761,761,761,0
20240325,131100,118970814,761,761,761,761,43
20240325,131000,118938091,761,761,761,761,0
20240325,130900,118938091,761,761,761,761,0
20240325,130800,118938091,761,761,761,761,0
20240325,130700,118938091,761,761,761,761,0
20240325,130600,118938091,761,761,761,761,0
20240325,130500,118938091,761,761,761,761,0
20240325,130400,118938091,761,761,761,761,0
20240325,130300,118938091,761,761,761,761,0
20240325,130200,118938091,761,761,761,761,0
20240325,130100,118938091,761,761,761,761,0
20240325,130000,118938091,761,761,761,761,0
20240325,125900,118938091,761,761,761,761,0
20240325,125800,118938091,761,761,761,761,0
20240325,125700,118938091,761,761,761,761,3
20240325,125600,118935808,762,762,762,762,0
20240325,125500,118935808,762,762,762,762,0
20240325,125400,118935808,762,762,762,762,0
20240325,125300,118935808,762,762,762,762,0
20240325,125200,118935808,762,762,762,762,0
20240325,125100,118935808,762,762,762,762,0
20240325,125000,118935808,762,762,762,762,0
20240325,124900,118935808,762,762,762,762,0
20240325,124800,118935808,762,762,762,762,0
20240325,124700,118935808,762,762,762,762,0
20240325,124600,118935808,762,762,762,762,0
20240325,124500,118935808,762,762,762,762,0
20240325,124400,118935808,762,762,762,762,0
20240325,124300,118935808,762,762,762,762,0
20240325,124200,118935808,762,762,762,762,0
20240325,124100,118935808,762,762,762,762,0
20240325,124000,118935808,762,762,762,762,0
20240325,123900,118935808,762,762,762,762,0
20240325,123800,118935808,762,762,762,762,0
20240325,123700,118935808,762,761,762,761,11
20240325,123600,118927436,757,757,757,757,0
20240325,123500,118927436,757,757,757,757,0
20240325,123400,118927436,757,755,757,755,1615
20240325,123300,117707728,755,755,755,755,1000
20240325,123200,116952728,755,755,755,755,1000
20240325,123100,116197728,755,755,755,755,1000
20240325,123000,115442728,755,755,755,755,3877
20240325,122900,112515593,755,755,755,755,1000
20240325,122800,111760593,755,755,755,755,0
20240325,122700,111760593,755,755,755,755,0
20240325,122600,111760593,755,755,755,755,0
20240325,122500,111760593,755,755,755,755,0
20240325,122400,111760593,755,755,755,755,0
20240325,122300,111760593,755,755,755,755,0
20240325,122200,111760593,755,755,755,755,0
20240325,122100,111760593,755,755,755,755,0
20240325,122000,111760593,755,755,755,755,0
20240325,121900,111760593,755,755,755,755,0
20240325,121800,111760593,755,755,755,755,0
20240325,121700,111760593,755,755,755,755,0
20240325,121600,111760593,755,755,755,755,0
20240325,121500,111760593,755,755,755,755,0
20240325,121400,111760593,755,755,755,755,302
20240325,121300,111532583,755,755,755,755,404
20240325,121200,111227563,755,755,755,755,0
20240325,121100,111227563,755,755,755,755,0
20240325,121000,111227563,755,755,755,755,0
20240325,120900,111227563,755,755,755,755,0
20240325,120800,111227563,755,754,755,754,1134
20240325,120700,110372108,754,754,754,754,0
20240325,120600,110372108,754,754,754,754,41
20240325,120500,110341194,754,754,754,754,0
20240325,120400,110341194,754,754,754,754,0
20240325,120300,110341194,754,754,754,754,0
20240325,120200,110341194,754,754,754,753,2277
20240325,120100,108624869,755,755,755,755,0
20240325,120000,108624869,755,755,755,755,491
20240325,115900,108254164,754,754,754,754,0
20240325,115800,108254164,754,754,754,754,0
20240325,115700,108254164,754,754,754,754,0
20240325,115600,108254164,754,754,754,754,0
20240325,115500,108254164,754,754,754,754,0
20240325,115400,108254164,754,754,754,754,0
20240325,115300,108254164,754,754,754,754,0
20240325,115200,108254164,754,755,755,754,106
20240325,115100,108174235,755,755,755,755,50
20240325,115000,108136485,755,755,755,755,0
20240325,114900,108136485,755,755,755,755,586
20240325,114800,107694055,755,755,755,755,0
20240325,114700,107694055,755,755,755,755,15
20240325,114600,107682730,755,755,755,755,0
20240325,114500,107682730,755,755,755,755,1
20240325,114400,107681975,755,755,755,755,93
20240325,114300,107611760,755,755,755,755,7
20240325,114200,107606475,755,755,755,755,11
20240325,114100,107598170,755,755,755,755,30
20240325,114000,107575520,755,755,755,755,0
20240325,113900,107575520,755,755,755,755,0
20240325,113800,107575520,755,755,755,755,0
20240325,113700,107575520,755,754,755,754,298
20240325,113600,107350818,754,754,754,754,3
20240325,113500,107348556,755,755,755,755,0
20240325,113400,107348556,755,755,755,755,0
20240325,113300,107348556,755,755,755,755,0
20240325,113200,107348556,755,755,755,755,0
20240325,113100,107348556,755,755,755,755,0
20240325,113000,107348556,755,755,755,755,0
20240325,112900,107348556,755,755,755,755,0
20240325,112800,107348556,755,755,755,755,19
20240325,112700,107334211,755,755,755,755,0
20240325,112600,107334211,755,755,755,755,592
20240325,112500,106887251,755,755,755,755,0
20240325,112400,106887251,755,755,755,755,0
20240325,112300,106887251,755,756,756,755,144
20240325,112200,106778513,756,756,756,756,0
20240325,112100,106778513,756,756,756,756,1002
20240325,112000,106021001,760,760,760,760,0
20240325,111900,106021001,760,760,760,760,0
20240325,111800,106021001,760,760,760,760,0
20240325,111700,106021001,760,760,760,760,0
20240325,111600,106021001,760,760,760,760,0
20240325,111500,106021001,760,760,760,760,0
20240325,111400,106021001,760,760,760,760,0
20240325,111300,106021001,760,760,760,760,0
20240325,111200,106021001,760,760,760,760,247
20240325,111100,105833281,761,761,761,761,0
20240325,111000,105833281,761,761,761,761,40
20240325,110900,105802841,761,761,761,761,1
20240325,110800,105802080,757,757,757,757,1511
20240325,110700,104658253,762,762,762,762,0
20240325,110600,104658253,762,762,762,762,0
20240325,110500,104658253,762,762,762,762,0
20240325,110400,104658253,762,762,762,762,0
20240325,110300,104658253,762,762,762,762,0
20240325,110200,104658253,762,762,762,762,0
20240325,110100,104658253,762,762,762,762,0
20240325,110000,104658253,762,762,762,762,0
20240325,105900,104658253,762,762,762,762,0
20240325,105800,104658253,762,762,762,762,0
20240325,105700,104658253,762,762,762,762,0
20240325,105600,104658253,762,762,762,762,0
20240325,105500,104658253,762,762,762,762,0
20240325,105400,104658253,762,762,762,762,3
20240325,105300,104655967,757,757,757,757,0
20240325,105200,104655967,757,757,757,757,30
20240325,105100,104633257,763,763,763,763,20
20240325,105000,104617997,764,764,764,764,10
20240325,104900,104610357,764,764,764,764,0
20240325,104800,104610357,764,764,764,764,0
20240325,104700,104610357,764,764,764,764,0
20240325,104600,104610357,764,764,764,764,0
20240325,104500,104610357,764,764,764,764,0
20240325,104400,104610357,764,764,764,764,11
20240325,104300,104601953,764,764,764,764,11
20240325,104200,104593549,757,763,763,757,14
20240325,104100,104582873,764,764,764,764,8
20240325,104000,104576761,764,764,764,764,5
20240325,103900,104572941,764,757,764,757,601
20240325,103800,104117977,757,757,757,757,0
20240325,103700,104117977,757,757,757,757,0
20240325,103600,104117977,757,757,757,757,0
20240325,103500,104117977,757,757,757,757,1
20240325,103400,104117220,764,764,764,764,3
20240325,103300,104114928,757,757,757,757,0
20240325,103200,104114928,757,757,757,757,0
20240325,103100,104114928,757,757,757,757,0
20240325,103000,104114928,757,757,757,757,83
20240325,102900,104052097,757,757,757,757,0
20240325,102800,104052097,757,757,757,757,0
20240325,102700,104052097,757,757,757,757,0
20240325,102600,104052097,757,757,757,757,0
20240325,102500,104052097,757,757,757,757,400
20240325,102400,103749297,757,757,757,757,0
20240325,102300,103749297,757,759,759,757,500
20240325,102200,103370567,759,759,759,759,0
20240325,102100,103370567,759,759,759,759,0
20240325,102000,103370567,759,759,759,759,0
20240325,101900,103370567,759,759,759,759,0
20240325,101800,103370567,759,760,760,759,1273
20240325,101700,102403088,762,761,762,759,1029
20240325,101600,101619318,762,762,762,762,0
20240325,101500,101619318,762,762,762,762,0
20240325,101400,101619318,762,762,762,762,0
20240325,101300,101619318,762,762,762,762,0
20240325,101200,101619318,762,762,762,762,0
20240325,101100,101619318,762,762,762,762,0
20240325,101000,101619318,762,762,762,762,404
20240325,100900,101311470,762,762,762,762,0
20240325,100800,101311470,762,762,762,762,0
20240325,100700,101311470,762,765,765,762,6
20240325,100600,101306892,764,764,764,764,1248
20240325,100500,100353420,765,765,765,765,3
20240325,100400,100351125,768,767,768,767,499
20240325,100300,99967903,768,768,768,768,1
20240325,100200,99967135,768,767,768,767,59
20240325,100100,99921833,765,764,765,764,1208
20240325,100000,98997823,763,763,763,763,226
20240325,095900,98825385,765,765,765,765,0
20240325,095800,98825385,765,765,765,765,2
20240325,095700,98823855,759,760,760,759,1284
20240325,095600,97848551,759,763,763,757,1022
20240325,095500,97073318,767,767,767,767,0
20240325,095400,97073318,767,766,767,766,2953
20240325,095300,94808377,766,766,766,766,430
20240325,095200,94478997,766,766,766,766,730
20240325,095100,93919817,767,767,767,767,0
20240325,095000,93919817,767,767,767,767,0
20240325,094900,93919817,767,767,767,767,1
20240325,094800,93919050,767,767,767,767,0
20240325,094700,93919050,767,767,767,767,0
20240325,094600,93919050,767,756,767,756,1737
20240325,094500,92588231,764,764,764,764,0
20240325,094400,92588231,764,764,764,764,0
20240325,094300,92588231,764,764,764,764,0
20240325,094200,92588231,764,764,764,764,0
20240325,094100,92588231,764,764,764,764,0
20240325,094000,92588231,764,762,765,762,91
20240325,093900,92518852,761,760,761,760,585
20240325,093800,92074242,759,758,759,758,9831
20240325,093700,84622133,757,757,757,757,2045
20240325,093600,83074068,757,753,757,753,6
20240325,093500,83069542,757,757,757,757,100
20240325,093400,82993842,757,757,757,757,0
20240325,093300,82993842,757,757,757,757,278
20240325,093200,82783396,757,757,757,757,60
20240325,093100,82737976,757,757,757,757,60
20240325,093000,82692556,753,757,757,753,40
20240325,092900,82662316,755,757,757,755,70
20240325,092800,82609426,752,753,753,752,5000
20240325,092700,78849326,758,757,758,757,1853
20240325,092600,77444782,752,752,758,752,3488
20240325,092500,74821750,753,753,753,753,100
20240325,092400,74746450,752,752,752,752,0
20240325,092300,74746450,752,752,752,752,20000
20240325,092200,59706450,758,757,758,757,668
20240325,092100,59200215,757,757,757,757,1
20240325,092000,59199458,752,752,752,752,0
20240325,091900,59199458,752,753,753,752,60209
20240325,091800,13908436,753,753,753,753,0
20240325,091700,13908436,753,753,753,753,2
20240325,091600,13906930,758,758,758,758,7
20240325,091500,13901624,753,757,757,753,1580
20240325,091400,12705604,757,753,757,753,4346
20240325,091300,9428782,754,755,755,754,2405
20240325,091200,7614108,760,760,760,760,0
20240325,091100,7614108,760,760,760,760,0
20240325,091000,7614108,760,760,760,760,0
20240325,090900,7614108,760,760,760,760,2
20240325,090800,7612588,760,754,763,753,1775
20240325,090700,6269741,757,757,757,757,0
20240325,090600,6269741,757,757,757,757,4
20240325,090500,6266713,756,753,756,753,57
20240325,090400,6223740,753,755,755,753,5105
20240325,090300,2377515,754,759,759,754,170
20240325,090200,2249285,760,753,760,753,415
20240325,090100,1936716,753,753,753,753,0
20240325,090000,1936716,753,753,753,753,2572