KissMeData/151910/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,202200,1145228599,641,641,641,641,25840
20240308,202100,1145228599,641,641,641,641,0
20240308,202000,1145228599,641,641,641,641,0
20240308,201900,1145228599,641,641,641,641,0
20240308,201800,1145228599,641,641,641,641,0
20240308,201700,1145228599,641,641,641,641,0
20240308,201600,1145228599,641,641,641,641,0
20240308,201500,1145228599,641,641,641,641,0
20240308,201400,1145228599,641,641,641,641,0
20240308,201300,1145228599,641,641,641,641,0
20240308,201200,1145228599,641,641,641,641,0
20240308,201100,1145228599,641,641,641,641,0
20240308,201000,1145228599,641,641,641,641,0
20240308,200900,1145228599,641,641,641,641,0
20240308,200800,1145228599,641,641,641,641,0
20240308,200700,1145228599,641,641,641,641,0
20240308,200600,1145228599,641,641,641,641,0
20240308,200500,1145228599,641,641,641,641,0
20240308,200400,1145228599,641,641,641,641,0
20240308,200300,1145228599,641,641,641,641,0
20240308,200200,1145228599,641,641,641,641,0
20240308,200100,1145228599,641,641,641,641,0
20240308,200000,1145228599,641,641,641,641,0
20240308,195900,1145228599,641,641,641,641,0
20240308,195800,1145228599,641,641,641,641,0
20240308,195700,1145228599,641,641,641,641,0
20240308,195600,1145228599,641,641,641,641,0
20240308,195500,1145228599,641,641,641,641,0
20240308,195400,1145228599,641,641,641,641,0
20240308,195300,1145228599,641,641,641,641,0
20240308,195200,1145228599,641,641,641,641,25840
20240308,195100,1145228599,641,641,641,641,0
20240308,195000,1145228599,641,641,641,641,0
20240308,194900,1145228599,641,641,641,641,0
20240308,194800,1145228599,641,641,641,641,0
20240308,194700,1145228599,641,641,641,641,0
20240308,194600,1145228599,641,641,641,641,0
20240308,194500,1145228599,641,641,641,641,0
20240308,194400,1145228599,641,641,641,641,0
20240308,194300,1145228599,641,641,641,641,0
20240308,194200,1145228599,641,641,641,641,0
20240308,194100,1145228599,641,641,641,641,0
20240308,194000,1145228599,641,641,641,641,0
20240308,193900,1145228599,641,641,641,641,0
20240308,193800,1145228599,641,641,641,641,0
20240308,193700,1145228599,641,641,641,641,0
20240308,193600,1145228599,641,641,641,641,0
20240308,193500,1145228599,641,641,641,641,0
20240308,193400,1145228599,641,641,641,641,0
20240308,193300,1145228599,641,641,641,641,0
20240308,193200,1145228599,641,641,641,641,0
20240308,193100,1145228599,641,641,641,641,0
20240308,193000,1145228599,641,641,641,641,0
20240308,192900,1145228599,641,641,641,641,0
20240308,192800,1145228599,641,641,641,641,0
20240308,192700,1145228599,641,641,641,641,0
20240308,192600,1145228599,641,641,641,641,0
20240308,192500,1145228599,641,641,641,641,0
20240308,192400,1145228599,641,641,641,641,0
20240308,192300,1145228599,641,641,641,641,0
20240308,192200,1145228599,641,641,641,641,25840
20240308,192100,1145228599,641,641,641,641,0
20240308,192000,1145228599,641,641,641,641,0
20240308,191900,1145228599,641,641,641,641,0
20240308,191800,1145228599,641,641,641,641,0
20240308,191700,1145228599,641,641,641,641,0
20240308,191600,1145228599,641,641,641,641,0
20240308,191500,1145228599,641,641,641,641,0
20240308,191400,1145228599,641,641,641,641,0
20240308,191300,1145228599,641,641,641,641,0
20240308,191200,1145228599,641,641,641,641,0
20240308,191100,1145228599,641,641,641,641,0
20240308,191000,1145228599,641,641,641,641,0
20240308,190900,1145228599,641,641,641,641,0
20240308,190800,1145228599,641,641,641,641,0
20240308,190700,1145228599,641,641,641,641,0
20240308,190600,1145228599,641,641,641,641,0
20240308,190500,1145228599,641,641,641,641,0
20240308,190400,1145228599,641,641,641,641,0
20240308,190300,1145228599,641,641,641,641,0
20240308,190200,1145228599,641,641,641,641,0
20240308,190100,1145228599,641,641,641,641,0
20240308,190000,1145228599,641,641,641,641,0
20240308,185900,1145228599,641,641,641,641,0
20240308,185800,1145228599,641,641,641,641,0
20240308,185700,1145228599,641,641,641,641,0
20240308,185600,1145228599,641,641,641,641,0
20240308,185500,1145228599,641,641,641,641,0
20240308,185400,1145228599,641,641,641,641,0
20240308,185300,1145228599,641,641,641,641,0
20240308,185200,1145228599,641,641,641,641,25840
20240308,185100,1145228599,641,641,641,641,0
20240308,185000,1145228599,641,641,641,641,0
20240308,184900,1145228599,641,641,641,641,0
20240308,184800,1145228599,641,641,641,641,0
20240308,184700,1145228599,641,641,641,641,0
20240308,184600,1145228599,641,641,641,641,0
20240308,184500,1145228599,641,641,641,641,0
20240308,184400,1145228599,641,641,641,641,0
20240308,184300,1145228599,641,641,641,641,0
20240308,184200,1145228599,641,641,641,641,0
20240308,184100,1145228599,641,641,641,641,0
20240308,184000,1145228599,641,641,641,641,0
20240308,183900,1145228599,641,641,641,641,0
20240308,183800,1145228599,641,641,641,641,0
20240308,183700,1145228599,641,641,641,641,0
20240308,183600,1145228599,641,641,641,641,0
20240308,183500,1145228599,641,641,641,641,0
20240308,183400,1145228599,641,641,641,641,0
20240308,183300,1145228599,641,641,641,641,0
20240308,183200,1145228599,641,641,641,641,0
20240308,183100,1145228599,641,641,641,641,0
20240308,183000,1145228599,641,641,641,641,0
20240308,182900,1145228599,641,641,641,641,0
20240308,182800,1145228599,641,641,641,641,0
20240308,182700,1145228599,641,641,641,641,0
20240308,182600,1145228599,641,641,641,641,0
20240308,182500,1145228599,641,641,641,641,0
20240308,182400,1145228599,641,641,641,641,0
20240308,182300,1145228599,641,641,641,641,0
20240308,182200,1145228599,641,641,641,641,25840
20240308,182100,1145228599,641,641,641,641,0
20240308,182000,1145228599,641,641,641,641,0
20240308,181900,1145228599,641,641,641,641,0
20240308,181800,1145228599,641,641,641,641,0
20240308,181700,1145228599,641,641,641,641,0
20240308,181600,1145228599,641,641,641,641,0
20240308,181500,1145228599,641,641,641,641,0
20240308,181400,1145228599,641,641,641,641,0
20240308,181300,1145228599,641,641,641,641,0
20240308,181200,1145228599,641,641,641,641,0
20240308,181100,1145228599,641,641,641,641,0
20240308,181000,1145228599,641,641,641,641,0
20240308,180900,1145228599,641,641,641,641,0
20240308,180800,1145228599,641,641,641,641,0
20240308,180700,1145228599,641,641,641,641,0
20240308,180600,1145228599,641,641,641,641,0
20240308,180500,1145228599,641,641,641,641,0
20240308,180400,1145228599,641,641,641,641,0
20240308,180300,1145228599,641,641,641,641,0
20240308,180200,1145228599,641,641,641,641,0
20240308,180100,1145228599,641,641,641,641,0
20240308,180000,1145228599,641,641,641,641,0
20240308,175900,1145228599,641,641,641,641,0
20240308,175800,1145228599,641,641,641,641,0
20240308,175700,1145228599,641,641,641,641,0
20240308,175600,1145228599,641,641,641,641,0
20240308,175500,1145228599,641,641,641,641,0
20240308,175400,1145228599,641,641,641,641,0
20240308,175300,1145228599,641,641,641,641,0
20240308,175200,1145228599,641,641,641,641,25840
20240308,175100,1145228599,641,641,641,641,0
20240308,175000,1145228599,641,641,641,641,0
20240308,174900,1145228599,641,641,641,641,0
20240308,174800,1145228599,641,641,641,641,0
20240308,174700,1145228599,641,641,641,641,0
20240308,174600,1145228599,641,641,641,641,0
20240308,174500,1145228599,641,641,641,641,0
20240308,174400,1145228599,641,641,641,641,0
20240308,174300,1145228599,641,641,641,641,0
20240308,174200,1145228599,641,641,641,641,0
20240308,174100,1145228599,641,641,641,641,0
20240308,174000,1145228599,641,641,641,641,0
20240308,173900,1145228599,641,641,641,641,0
20240308,173800,1145228599,641,641,641,641,0
20240308,173700,1145228599,641,641,641,641,0
20240308,173600,1145228599,641,641,641,641,0
20240308,173500,1145228599,641,641,641,641,0
20240308,173400,1145228599,641,641,641,641,0
20240308,173300,1145228599,641,641,641,641,0
20240308,173200,1145228599,641,641,641,641,0
20240308,173100,1145228599,641,641,641,641,0
20240308,173000,1145228599,641,641,641,641,0
20240308,172900,1145228599,641,641,641,641,0
20240308,172800,1145228599,641,641,641,641,0
20240308,172700,1145228599,641,641,641,641,0
20240308,172600,1145228599,641,641,641,641,0
20240308,172500,1145228599,641,641,641,641,0
20240308,172400,1145228599,641,641,641,641,0
20240308,172300,1145228599,641,641,641,641,0
20240308,172200,1145228599,641,641,641,641,25840
20240308,172100,1145228599,641,641,641,641,0
20240308,172000,1145228599,641,641,641,641,0
20240308,171900,1145228599,641,641,641,641,0
20240308,171800,1145228599,641,641,641,641,0
20240308,171700,1145228599,641,641,641,641,0
20240308,171600,1145228599,641,641,641,641,0
20240308,171500,1145228599,641,641,641,641,0
20240308,171400,1145228599,641,641,641,641,0
20240308,171300,1145228599,641,641,641,641,0
20240308,171200,1145228599,641,641,641,641,0
20240308,171100,1145228599,641,641,641,641,0
20240308,171000,1145228599,641,641,641,641,0
20240308,170900,1145228599,641,641,641,641,0
20240308,170800,1145228599,641,641,641,641,0
20240308,170700,1145228599,641,641,641,641,0
20240308,170600,1145228599,641,641,641,641,0
20240308,170500,1145228599,641,641,641,641,0
20240308,170400,1145228599,641,641,641,641,0
20240308,170300,1145228599,641,641,641,641,0
20240308,170200,1145228599,641,641,641,641,0
20240308,170100,1145228599,641,641,641,641,0
20240308,170000,1145228599,641,641,641,641,0
20240308,165900,1145228599,641,641,641,641,0
20240308,165800,1145228599,641,641,641,641,0
20240308,165700,1145228599,641,641,641,641,0
20240308,165600,1145228599,641,641,641,641,0
20240308,165500,1145228599,641,641,641,641,0
20240308,165400,1145228599,641,641,641,641,0
20240308,165300,1145228599,641,641,641,641,0
20240308,165200,1145228599,641,641,641,641,25840
20240308,165100,1145228599,641,641,641,641,0
20240308,165000,1145228599,641,641,641,641,0
20240308,164900,1145228599,641,641,641,641,0
20240308,164800,1145228599,641,641,641,641,0
20240308,164700,1145228599,641,641,641,641,0
20240308,164600,1145228599,641,641,641,641,0
20240308,164500,1145228599,641,641,641,641,0
20240308,164400,1145228599,641,641,641,641,0
20240308,164300,1145228599,641,641,641,641,0
20240308,164200,1145228599,641,641,641,641,0
20240308,164100,1145228599,641,641,641,641,0
20240308,164000,1145228599,641,641,641,641,0
20240308,163900,1145228599,641,641,641,641,0
20240308,163800,1145228599,641,641,641,641,0
20240308,163700,1145228599,641,641,641,641,0
20240308,163600,1145228599,641,641,641,641,0
20240308,163500,1145228599,641,641,641,641,0
20240308,163400,1145228599,641,641,641,641,0
20240308,163300,1145228599,641,641,641,641,0
20240308,163200,1145228599,641,641,641,641,0
20240308,163100,1145228599,641,641,641,641,0
20240308,163000,1145228599,641,641,641,641,0
20240308,162900,1145228599,641,641,641,641,0
20240308,162800,1145228599,641,641,641,641,0
20240308,162700,1145228599,641,641,641,641,0
20240308,162600,1145228599,641,641,641,641,0
20240308,162500,1145228599,641,641,641,641,0
20240308,162400,1145228599,641,641,641,641,0
20240308,162300,1145228599,641,641,641,641,0
20240308,162200,1145228599,641,641,641,641,25840
20240308,162100,1145228599,641,641,641,641,0
20240308,162000,1145228599,641,641,641,641,0
20240308,161900,1145228599,641,641,641,641,0
20240308,161800,1145228599,641,641,641,641,0
20240308,161700,1145228599,641,641,641,641,0
20240308,161600,1145228599,641,641,641,641,0
20240308,161500,1145228599,641,641,641,641,0
20240308,161400,1145228599,641,641,641,641,0
20240308,161300,1145228599,641,641,641,641,0
20240308,161200,1145228599,641,641,641,641,0
20240308,161100,1145228599,641,641,641,641,0
20240308,161000,1145228599,641,641,641,641,0
20240308,160900,1145228599,641,641,641,641,0
20240308,160800,1145228599,641,641,641,641,0
20240308,160700,1145228599,641,641,641,641,0
20240308,160600,1145228599,641,641,641,641,0
20240308,160500,1145228599,641,641,641,641,0
20240308,160400,1145228599,641,641,641,641,0
20240308,160300,1145228599,641,641,641,641,0
20240308,160200,1145228599,641,641,641,641,0
20240308,160100,1145228599,641,641,641,641,0
20240308,160000,1145228599,641,641,641,641,0
20240308,155900,1145228599,641,641,641,641,0
20240308,155800,1145228599,641,641,641,641,0
20240308,155700,1145228599,641,641,641,641,0
20240308,155600,1145228599,641,641,641,641,0
20240308,155500,1145228599,641,641,641,641,0
20240308,155400,1145228599,641,641,641,641,0
20240308,155300,1145228599,641,641,641,641,0
20240308,155200,1145228599,641,641,641,641,25840
20240308,155100,1145228599,641,641,641,641,0
20240308,155000,1145228599,641,641,641,641,0
20240308,154900,1145228599,641,641,641,641,0
20240308,154800,1145228599,641,641,641,641,0
20240308,154700,1145228599,641,641,641,641,0
20240308,154600,1145228599,641,641,641,641,0
20240308,154500,1145228599,641,641,641,641,0
20240308,154400,1145228599,641,641,641,641,0
20240308,154300,1145228599,641,641,641,641,0
20240308,154200,1145228599,641,641,641,641,0
20240308,154100,1145228599,641,641,641,641,0
20240308,154000,1145228599,641,641,641,641,0
20240308,153900,1145228599,641,641,641,641,0
20240308,153800,1145228599,641,641,641,641,0
20240308,153700,1145228599,641,641,641,641,0
20240308,153600,1145228599,641,641,641,641,0
20240308,153500,1145228599,641,641,641,641,0
20240308,153400,1145228599,641,641,641,641,0
20240308,153300,1145228599,641,641,641,641,0
20240308,153200,1145228599,641,641,641,641,0
20240308,153100,1145228599,641,641,641,641,0
20240308,153000,1145228599,641,641,641,641,25840
20240308,152900,1128665159,641,641,641,641,0
20240308,152800,1128665159,641,641,641,641,0
20240308,152700,1128665159,641,641,641,641,0
20240308,152600,1128665159,641,641,641,641,0
20240308,152500,1128665159,641,641,641,641,0
20240308,152400,1128665159,641,641,641,641,0
20240308,152300,1128665159,641,641,641,641,0
20240308,152200,1128665159,641,641,641,641,0
20240308,152100,1128665159,641,641,641,641,0
20240308,152000,1128665159,641,641,641,641,0
20240308,151900,1128665159,641,641,641,641,5044
20240308,151800,1125431955,640,640,640,640,1
20240308,151700,1125431315,645,640,645,640,38481
20240308,151600,1100681436,640,639,640,639,2000
20240308,151500,1099402937,638,638,638,638,76
20240308,151400,1099354449,638,638,638,638,0
20240308,151300,1099354449,638,638,638,638,17
20240308,151200,1099343603,638,638,638,638,10196
20240308,151100,1092838555,641,639,641,638,3131
20240308,151000,1090838637,639,642,642,639,5176
20240308,150900,1087529662,642,642,642,642,0
20240308,150800,1087529662,642,642,643,642,4606
20240308,150700,1084572602,643,643,643,643,21398
20240308,150600,1070813688,643,643,643,643,6415
20240308,150500,1066688843,643,642,643,642,1253
20240308,150400,1065883764,642,643,643,642,21783
20240308,150300,1051899072,642,643,643,641,7322
20240308,150200,1047202668,641,644,644,641,3920
20240308,150100,1044683192,644,644,644,644,1603
20240308,150000,1043650860,644,644,644,644,7637
20240308,145900,1038732632,644,644,644,643,6048
20240308,145800,1034837721,644,643,644,643,592
20240308,145700,1034456773,643,642,644,642,1085
20240308,145600,1033759230,642,642,642,642,5
20240308,145500,1033756020,642,642,642,642,5156
20240308,145400,1030445868,641,641,641,641,2720
20240308,145300,1028702348,642,642,642,642,480
20240308,145200,1028394188,641,641,641,641,0
20240308,145100,1028394188,641,645,645,641,748
20240308,145000,1027912714,644,640,644,640,7435
20240308,144900,1023151508,639,640,640,639,940
20240308,144800,1022549909,640,640,640,639,1280
20240308,144700,1021731917,639,640,640,639,52
20240308,144600,1021698638,640,640,640,640,604
20240308,144500,1021312078,640,639,640,638,761
20240308,144400,1020825046,638,639,639,638,1521
20240308,144300,1019853128,639,639,639,639,0
20240308,144200,1019853128,639,638,639,638,1724
20240308,144100,1018752656,638,638,638,638,2
20240308,144000,1018751380,637,637,637,637,0
20240308,143900,1018751380,637,637,637,637,45
20240308,143800,1018722715,638,638,638,638,773
20240308,143700,1018229541,638,638,638,638,480
20240308,143600,1017923301,640,641,641,640,1909
20240308,143500,1016701132,643,643,643,643,54
20240308,143400,1016666410,643,643,643,643,19
20240308,143300,1016654193,643,643,643,643,0
20240308,143200,1016654193,643,643,643,643,0
20240308,143100,1016654193,643,643,643,640,908
20240308,143000,1016070352,634,643,643,634,5602
20240308,142900,1012505552,643,644,644,642,4113
20240308,142800,1009861864,644,644,644,644,102
20240308,142700,1009796176,646,646,646,646,1849
20240308,142600,1008601722,646,646,646,646,651
20240308,142500,1008181176,646,646,646,646,205
20240308,142400,1008048746,645,645,645,645,628
20240308,142300,1007643686,645,645,645,645,2261
20240308,142200,1006185341,646,646,646,646,494
20240308,142100,1005866217,646,645,646,645,547
20240308,142000,1005513114,636,643,643,636,2161
20240308,141900,1004128415,643,643,643,643,7931
20240308,141800,999028782,643,643,643,643,4705
20240308,141700,996003467,644,645,645,644,1728
20240308,141600,994890617,645,645,645,645,493
20240308,141500,994572632,645,647,647,645,1108
20240308,141400,993856819,647,648,648,647,89
20240308,141300,993799155,647,647,647,647,1415
20240308,141200,992883650,647,647,647,647,795
20240308,141100,992369285,647,646,647,646,207
20240308,141000,992235556,645,645,645,645,50
20240308,140900,992203306,647,647,647,647,32
20240308,140800,992182602,645,645,645,645,775
20240308,140700,991682727,644,645,645,644,272
20240308,140600,991507334,644,645,645,644,3200
20240308,140500,989445008,645,649,649,645,2881
20240308,140400,987580788,648,653,653,648,1513
20240308,140300,986594721,651,649,651,648,556
20240308,140200,986233092,648,648,648,648,783
20240308,140100,985725708,647,652,652,647,3393
20240308,140000,983526145,652,653,653,650,10136
20240308,135900,976932730,653,654,654,649,4155
20240308,135800,974219549,654,651,654,650,27995
20240308,135700,955983511,651,648,651,647,29339
20240308,135600,936928960,647,644,647,643,28174
20240308,135500,918716888,644,643,644,643,12289
20240308,135400,910802853,644,641,644,641,4623
20240308,135300,907837171,638,638,641,638,5456
20240308,135200,904345000,639,639,640,639,218
20240308,135100,904205694,640,640,640,640,0
20240308,135000,904205694,640,639,640,639,465
20240308,134900,903908354,640,640,640,640,0
20240308,134800,903908354,640,636,640,636,3468
20240308,134700,901700970,637,636,637,636,2689
20240308,134600,899990403,636,636,636,636,50
20240308,134500,899958603,634,634,634,634,0
20240308,134400,899958603,634,634,634,634,0
20240308,134300,899958603,634,634,634,634,30
20240308,134200,899939583,634,635,635,634,100
20240308,134100,899876175,634,635,636,634,342
20240308,134000,899658999,635,634,635,634,1538
20240308,133900,898682969,634,634,634,634,229
20240308,133800,898537783,635,635,636,635,3605
20240308,133700,896247327,635,635,635,635,302
20240308,133600,896055557,637,637,637,637,515
20240308,133500,895727502,637,638,638,637,167
20240308,133400,895620982,638,639,639,638,1005
20240308,133300,894979787,640,639,640,639,60
20240308,133200,894941436,640,640,640,640,713
20240308,133100,894485116,640,636,640,636,4332
20240308,133000,891724183,636,636,636,636,19
20240308,132900,891712099,635,635,635,635,435
20240308,132800,891435874,635,635,635,635,313
20240308,132700,891237119,634,634,634,634,331
20240308,132600,891027265,631,631,631,631,91
20240308,132500,890969844,631,634,634,631,511
20240308,132400,890646818,631,631,631,631,100
20240308,132300,890583718,634,634,634,634,392
20240308,132200,890335190,635,635,635,635,0
20240308,132100,890335190,635,635,635,635,0
20240308,132000,890335190,635,635,635,635,0
20240308,131900,890335190,635,635,635,635,0
20240308,131800,890335190,635,631,635,630,116
20240308,131700,890261883,628,636,637,628,9901
20240308,131600,883982463,635,635,635,635,386
20240308,131500,883737353,634,634,634,634,600
20240308,131400,883356953,634,634,634,634,209
20240308,131300,883224447,634,634,634,634,0
20240308,131200,883224447,634,634,634,634,2334
20240308,131100,881744691,634,634,634,634,0
20240308,131000,881744691,634,634,634,634,22
20240308,130900,881730743,634,632,634,632,1509
20240308,130800,880776806,632,632,632,632,2
20240308,130700,880775542,632,632,632,632,112
20240308,130600,880704758,632,632,632,632,2
20240308,130500,880703494,631,631,631,631,1000
20240308,130400,880072494,632,632,632,632,2
20240308,130300,880071230,632,632,632,632,3545
20240308,130200,877830790,632,632,632,632,56
20240308,130100,877795398,633,633,633,633,2011
20240308,130000,876522435,633,629,633,629,2908
20240308,125900,874691555,633,633,633,633,13
20240308,125800,874683326,633,633,633,633,12
20240308,125700,874675730,629,629,633,629,717
20240308,125600,874224709,630,634,634,630,1036
20240308,125500,873571974,630,630,635,630,1275
20240308,125400,872768714,635,635,635,635,2
20240308,125300,872767444,635,635,635,630,70
20240308,125200,872723094,635,635,635,635,45
20240308,125100,872694519,634,634,634,634,24
20240308,125000,872679303,635,634,635,634,5081
20240308,124900,869457829,634,634,634,634,294
20240308,124800,869271433,634,630,634,630,227
20240308,124700,869128383,630,625,630,625,279
20240308,124600,868953876,626,626,626,626,3163
20240308,124500,866973838,625,625,625,625,1063
20240308,124400,866309463,625,627,630,625,4873
20240308,124300,863241344,625,622,625,622,2441
20240308,124200,861720228,622,625,627,620,29816
20240308,124100,843192959,625,626,629,625,13216
20240308,124000,834925154,629,625,629,625,16487
20240308,123900,824620771,625,630,630,625,17241
20240308,123800,813820188,631,630,631,628,7171
20240308,123700,809304056,631,632,632,630,3332
20240308,123600,807201434,631,631,634,630,2743
20240308,123500,805471638,634,632,634,631,3001
20240308,123400,803576657,634,634,634,631,4242
20240308,123300,800894639,635,635,635,635,0
20240308,123200,800894639,635,631,635,631,2701
20240308,123100,799190304,631,631,632,631,4369
20240308,123000,796433437,632,636,636,632,2789
20240308,122900,794670779,635,635,635,635,1300
20240308,122800,793845279,635,635,635,632,201
20240308,122700,793718241,632,634,636,632,7612
20240308,122600,788890698,635,636,636,635,6558
20240308,122500,784726329,635,637,637,634,1633
20240308,122400,783689944,634,636,639,634,3219
20240308,122300,781645013,639,641,641,636,3284
20240308,122200,779555348,641,642,642,637,14679
20240308,122100,770191276,639,640,640,639,6052
20240308,122000,766323048,642,640,644,640,5314
20240308,121900,762912906,644,641,645,640,82
20240308,121800,762860310,641,639,646,639,5644
20240308,121700,759246770,639,640,640,637,2971
20240308,121600,757349418,640,646,646,640,11179
20240308,121500,750171924,640,647,648,640,15158
20240308,121400,740431195,648,651,651,648,6365
20240308,121300,736305949,651,651,651,650,1547
20240308,121200,735300352,651,650,651,650,15106
20240308,121100,725469078,650,647,651,647,14264
20240308,121000,716188810,651,647,651,647,14000
20240308,120900,707107565,647,646,648,642,7958
20240308,120800,701962331,646,646,647,645,9124
20240308,120700,696075406,647,647,647,646,1326
20240308,120600,695217485,647,643,648,640,8820
20240308,120500,689529962,645,646,648,645,37483
20240308,120400,665344380,646,648,648,646,815
20240308,120300,664817200,646,648,648,646,551
20240308,120200,664461152,649,651,651,649,60
20240308,120100,664422182,650,650,650,647,16293
20240308,120000,653844667,650,650,650,650,67
20240308,115900,653801117,650,649,650,647,1710
20240308,115800,652690547,650,649,650,647,1432
20240308,115700,651762838,650,649,650,647,12969
20240308,115600,643338724,649,648,651,647,22218
20240308,115500,628902694,649,650,650,649,20661
20240308,115400,615490688,650,650,650,649,45875
20240308,115300,585673886,650,645,650,645,46921
20240308,115200,555252866,647,646,647,646,5904
20240308,115100,551435252,647,645,647,643,1797
20240308,115000,550276252,647,647,648,647,848
20240308,114900,549727592,645,646,647,645,15472
20240308,114800,539745865,646,646,646,645,303
20240308,114700,539550128,646,647,647,644,7
20240308,114600,539545612,647,644,648,644,18976
20240308,114500,527293249,643,643,643,643,1798
20240308,114400,526137135,643,640,643,640,3312
20240308,114300,524009778,640,640,641,639,3920
20240308,114200,521501612,640,640,640,640,186
20240308,114100,521382572,640,639,643,639,3041
20240308,114000,519437836,639,637,639,637,20708
20240308,113900,506205832,639,640,640,637,1812
20240308,113800,505047886,640,640,641,640,16544
20240308,113700,494458559,640,639,643,639,33913
20240308,113600,472729089,637,635,637,635,3086
20240308,113500,470763739,636,634,636,634,565
20240308,113400,470404981,634,634,635,634,40646
20240308,113300,444635412,634,634,634,634,16
20240308,113200,444625268,634,634,634,634,50
20240308,113100,444593568,634,634,634,634,1713
20240308,113000,443507526,634,634,634,634,802
20240308,112900,442999058,634,633,634,633,78
20240308,112800,442949607,631,631,631,631,100
20240308,112700,442886507,631,631,631,631,60
20240308,112600,442848647,629,629,629,629,2
20240308,112500,442847389,634,633,634,633,50
20240308,112400,442815690,634,633,634,629,3162
20240308,112300,440812523,634,634,634,634,0
20240308,112200,440812523,634,631,634,628,23074
20240308,112100,426204197,631,631,631,631,10
20240308,112000,426197887,631,631,631,631,69
20240308,111900,426154348,632,632,632,632,207
20240308,111800,426023524,631,629,631,628,1678
20240308,111700,424969262,628,629,629,628,3410
20240308,111600,422825567,629,629,629,629,296
20240308,111500,422639383,629,629,629,629,176
20240308,111400,422528679,629,631,631,629,5068
20240308,111300,419335097,630,630,630,630,2692
20240308,111200,417639137,630,631,631,630,4189
20240308,111100,414996034,631,634,634,631,3454
20240308,111000,412814104,633,633,634,633,1947
20240308,110900,411581639,633,633,633,633,52
20240308,110800,411548723,633,633,633,633,224
20240308,110700,411406931,633,633,634,633,1629
20240308,110600,410375268,633,634,634,633,1498
20240308,110500,409426905,634,633,634,633,248
20240308,110400,409269824,633,634,634,633,1951
20240308,110300,408033819,634,634,634,634,2163
20240308,110200,406662477,635,634,637,633,6024
20240308,110100,402839306,634,636,636,634,1139
20240308,110000,402115130,637,635,637,635,165
20240308,105900,402010186,637,637,637,637,97
20240308,105800,401948397,637,634,637,632,983
20240308,105700,401325365,633,633,634,633,3135
20240308,105600,399340909,634,635,635,633,4520
20240308,105500,396476170,637,635,637,635,953
20240308,105400,395870129,637,638,638,634,2679
20240308,105300,394168360,636,639,639,636,12011
20240308,105200,386514758,638,640,640,638,1294
20240308,105100,385687902,640,639,640,639,5200
20240308,105000,382364950,639,636,640,636,11179
20240308,104900,375222778,637,634,637,634,7121
20240308,104800,370695371,636,635,636,635,6789
20240308,104700,366379930,636,635,636,635,211
20240308,104600,366245735,635,636,637,635,3760
20240308,104500,363854805,636,637,637,636,1347
20240308,104400,362998029,637,636,637,635,9377
20240308,104300,357025535,637,636,637,634,5203
20240308,104200,353720819,637,636,637,636,9046
20240308,104100,347965623,636,634,636,634,28095
20240308,104000,330120380,634,634,634,634,2101
20240308,103900,328788346,634,634,634,631,1434
20240308,103800,327882398,635,630,635,629,12159
20240308,103700,320214018,630,630,630,629,10726
20240308,103600,313458738,629,629,629,629,10
20240308,103500,313452448,629,627,629,627,8565
20240308,103400,308080207,627,626,627,626,62
20240308,103300,308041350,627,626,627,626,1729
20240308,103200,306958986,626,627,627,626,2
20240308,103100,306957733,626,626,626,626,1000
20240308,103000,306331733,626,626,626,626,2405
20240308,102900,304826203,626,626,626,626,3261
20240308,102800,302784817,626,627,627,626,1510
20240308,102700,301839547,627,627,627,627,773
20240308,102600,301354876,627,627,627,626,1798
20240308,102500,300227603,627,626,627,626,1151
20240308,102400,299506977,626,625,626,625,2530
20240308,102300,297923402,623,626,626,623,231
20240308,102200,297779183,627,627,627,627,0
20240308,102100,297779183,627,627,627,627,0
20240308,102000,297779183,627,627,627,627,101
20240308,101900,297715856,623,628,628,622,1228
20240308,101800,296948065,628,628,628,628,374
20240308,101700,296713193,628,626,628,626,201
20240308,101600,296587093,626,625,626,625,1803
20240308,101500,295460165,626,622,626,622,1043
20240308,101400,294808334,625,622,625,622,101
20240308,101300,294745509,621,621,621,621,55
20240308,101200,294711354,626,625,626,621,9000
20240308,101100,289081182,625,625,626,621,2769
20240308,101000,287353368,625,626,626,621,712
20240308,100900,286907664,626,623,626,621,12558
20240308,100800,279055225,625,623,626,623,1228
20240308,100700,278290073,626,626,626,623,920
20240308,100600,277714514,627,627,628,624,12093
20240308,100500,270140860,628,628,628,628,1323
20240308,100400,269310016,628,627,629,627,1230
20240308,100300,268536774,627,629,629,627,8652
20240308,100200,263094806,629,627,629,627,1074
20240308,100100,262419822,627,629,629,627,2593
20240308,100000,260793739,629,628,629,628,5477
20240308,095900,257349429,628,629,629,628,3424
20240308,095800,255195848,629,629,629,629,867
20240308,095700,254650505,629,627,629,627,4844
20240308,095600,251611471,627,623,627,623,27422
20240308,095500,234453299,623,623,623,621,2373
20240308,095400,232975212,623,621,623,621,762
20240308,095300,232501802,621,618,621,618,3299
20240308,095200,230458281,618,617,618,617,1116
20240308,095100,229769698,617,618,618,617,319
20240308,095000,229572773,617,617,617,617,130
20240308,094900,229492563,618,616,618,616,2574
20240308,094800,227906717,616,617,617,616,3646
20240308,094700,225659074,617,616,617,616,609
20240308,094600,225283784,616,618,618,616,3180
20240308,094500,223324302,619,619,620,619,3471
20240308,094400,221173748,620,618,620,618,9442
20240308,094300,215321206,619,616,619,616,3282
20240308,094200,213292988,618,612,618,612,1162
20240308,094100,212577572,612,617,617,612,2832
20240308,094000,210843013,617,617,617,613,6750
20240308,093900,206702253,617,613,617,613,344
20240308,093800,206490439,617,613,617,613,5609
20240308,093700,203036792,615,613,615,613,2155
20240308,093600,201714152,613,614,614,612,1316
20240308,093500,200907440,615,612,615,611,10144
20240308,093400,194701463,611,612,612,611,19120
20240308,093300,183005668,613,613,613,612,815
20240308,093200,182506107,613,613,613,613,2151
20240308,093100,181187544,614,614,614,613,352
20240308,093000,180971735,614,613,614,613,2715
20240308,092900,179304754,615,615,616,615,26
20240308,092800,179288761,615,614,616,612,778
20240308,092700,178810410,617,617,617,617,2000
20240308,092600,177576410,617,614,617,614,565
20240308,092500,177229491,612,615,617,612,11814
20240308,092400,169982607,615,620,620,614,14730
20240308,092300,160929943,621,620,621,620,22
20240308,092200,160916290,625,613,628,613,26295
20240308,092100,144597978,615,617,617,612,6070
20240308,092000,140871260,617,620,620,617,45170
20240308,091900,112946671,625,624,625,620,10808
20240308,091800,106235490,624,620,624,620,850
20240308,091700,105708482,620,624,624,620,55
20240308,091600,105674222,625,618,625,618,18066
20240308,091500,94462180,618,615,618,615,2672
20240308,091400,92812547,614,613,614,612,3640
20240308,091300,90578536,611,610,612,610,1473
20240308,091200,89678396,610,609,610,609,12
20240308,091100,89671078,609,608,609,608,1877
20240308,091000,88529519,607,614,615,607,18389
20240308,090900,77314394,615,620,620,615,15151
20240308,090800,67933029,620,624,625,620,12210
20240308,090700,60342785,625,623,625,620,10406
20240308,090600,53867704,623,612,623,611,9851
20240308,090500,47759793,611,609,611,605,10093
20240308,090400,41615356,605,605,606,604,3553
20240308,090300,39467112,603,603,609,602,9606
20240308,090200,33633031,602,601,605,600,9735
20240308,090100,27757666,600,603,603,594,29678
20240308,090000,10027366,600,600,608,596,16657