KissMeData/151910/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,202200,1789850082,640,640,640,640,48955
20240313,202100,1789850082,640,640,640,640,0
20240313,202000,1789850082,640,640,640,640,0
20240313,201900,1789850082,640,640,640,640,0
20240313,201800,1789850082,640,640,640,640,0
20240313,201700,1789850082,640,640,640,640,0
20240313,201600,1789850082,640,640,640,640,0
20240313,201500,1789850082,640,640,640,640,0
20240313,201400,1789850082,640,640,640,640,0
20240313,201300,1789850082,640,640,640,640,0
20240313,201200,1789850082,640,640,640,640,0
20240313,201100,1789850082,640,640,640,640,0
20240313,201000,1789850082,640,640,640,640,0
20240313,200900,1789850082,640,640,640,640,0
20240313,200800,1789850082,640,640,640,640,0
20240313,200700,1789850082,640,640,640,640,0
20240313,200600,1789850082,640,640,640,640,0
20240313,200500,1789850082,640,640,640,640,0
20240313,200400,1789850082,640,640,640,640,0
20240313,200300,1789850082,640,640,640,640,0
20240313,200200,1789850082,640,640,640,640,0
20240313,200100,1789850082,640,640,640,640,0
20240313,200000,1789850082,640,640,640,640,0
20240313,195900,1789850082,640,640,640,640,0
20240313,195800,1789850082,640,640,640,640,0
20240313,195700,1789850082,640,640,640,640,0
20240313,195600,1789850082,640,640,640,640,0
20240313,195500,1789850082,640,640,640,640,0
20240313,195400,1789850082,640,640,640,640,0
20240313,195300,1789850082,640,640,640,640,0
20240313,195200,1789850082,640,640,640,640,48955
20240313,195100,1789850082,640,640,640,640,0
20240313,195000,1789850082,640,640,640,640,0
20240313,194900,1789850082,640,640,640,640,0
20240313,194800,1789850082,640,640,640,640,0
20240313,194700,1789850082,640,640,640,640,0
20240313,194600,1789850082,640,640,640,640,0
20240313,194500,1789850082,640,640,640,640,0
20240313,194400,1789850082,640,640,640,640,0
20240313,194300,1789850082,640,640,640,640,0
20240313,194200,1789850082,640,640,640,640,0
20240313,194100,1789850082,640,640,640,640,0
20240313,194000,1789850082,640,640,640,640,0
20240313,193900,1789850082,640,640,640,640,0
20240313,193800,1789850082,640,640,640,640,0
20240313,193700,1789850082,640,640,640,640,0
20240313,193600,1789850082,640,640,640,640,0
20240313,193500,1789850082,640,640,640,640,0
20240313,193400,1789850082,640,640,640,640,0
20240313,193300,1789850082,640,640,640,640,0
20240313,193200,1789850082,640,640,640,640,0
20240313,193100,1789850082,640,640,640,640,0
20240313,193000,1789850082,640,640,640,640,0
20240313,192900,1789850082,640,640,640,640,0
20240313,192800,1789850082,640,640,640,640,0
20240313,192700,1789850082,640,640,640,640,0
20240313,192600,1789850082,640,640,640,640,0
20240313,192500,1789850082,640,640,640,640,0
20240313,192400,1789850082,640,640,640,640,0
20240313,192300,1789850082,640,640,640,640,0
20240313,192200,1789850082,640,640,640,640,48955
20240313,192100,1789850082,640,640,640,640,0
20240313,192000,1789850082,640,640,640,640,0
20240313,191900,1789850082,640,640,640,640,0
20240313,191800,1789850082,640,640,640,640,0
20240313,191700,1789850082,640,640,640,640,0
20240313,191600,1789850082,640,640,640,640,0
20240313,191500,1789850082,640,640,640,640,0
20240313,191400,1789850082,640,640,640,640,0
20240313,191300,1789850082,640,640,640,640,0
20240313,191200,1789850082,640,640,640,640,0
20240313,191100,1789850082,640,640,640,640,0
20240313,191000,1789850082,640,640,640,640,0
20240313,190900,1789850082,640,640,640,640,0
20240313,190800,1789850082,640,640,640,640,0
20240313,190700,1789850082,640,640,640,640,0
20240313,190600,1789850082,640,640,640,640,0
20240313,190500,1789850082,640,640,640,640,0
20240313,190400,1789850082,640,640,640,640,0
20240313,190300,1789850082,640,640,640,640,0
20240313,190200,1789850082,640,640,640,640,0
20240313,190100,1789850082,640,640,640,640,0
20240313,190000,1789850082,640,640,640,640,0
20240313,185900,1789850082,640,640,640,640,0
20240313,185800,1789850082,640,640,640,640,0
20240313,185700,1789850082,640,640,640,640,0
20240313,185600,1789850082,640,640,640,640,0
20240313,185500,1789850082,640,640,640,640,0
20240313,185400,1789850082,640,640,640,640,0
20240313,185300,1789850082,640,640,640,640,0
20240313,185200,1789850082,640,640,640,640,48955
20240313,185100,1789850082,640,640,640,640,0
20240313,185000,1789850082,640,640,640,640,0
20240313,184900,1789850082,640,640,640,640,0
20240313,184800,1789850082,640,640,640,640,0
20240313,184700,1789850082,640,640,640,640,0
20240313,184600,1789850082,640,640,640,640,0
20240313,184500,1789850082,640,640,640,640,0
20240313,184400,1789850082,640,640,640,640,0
20240313,184300,1789850082,640,640,640,640,0
20240313,184200,1789850082,640,640,640,640,0
20240313,184100,1789850082,640,640,640,640,0
20240313,184000,1789850082,640,640,640,640,0
20240313,183900,1789850082,640,640,640,640,0
20240313,183800,1789850082,640,640,640,640,0
20240313,183700,1789850082,640,640,640,640,0
20240313,183600,1789850082,640,640,640,640,0
20240313,183500,1789850082,640,640,640,640,0
20240313,183400,1789850082,640,640,640,640,0
20240313,183300,1789850082,640,640,640,640,0
20240313,183200,1789850082,640,640,640,640,0
20240313,183100,1789850082,640,640,640,640,0
20240313,183000,1789850082,640,640,640,640,0
20240313,182900,1789850082,640,640,640,640,0
20240313,182800,1789850082,640,640,640,640,0
20240313,182700,1789850082,640,640,640,640,0
20240313,182600,1789850082,640,640,640,640,0
20240313,182500,1789850082,640,640,640,640,0
20240313,182400,1789850082,640,640,640,640,0
20240313,182300,1789850082,640,640,640,640,0
20240313,182200,1789850082,640,640,640,640,48955
20240313,182100,1789850082,640,640,640,640,0
20240313,182000,1789850082,640,640,640,640,0
20240313,181900,1789850082,640,640,640,640,0
20240313,181800,1789850082,640,640,640,640,0
20240313,181700,1789850082,640,640,640,640,0
20240313,181600,1789850082,640,640,640,640,0
20240313,181500,1789850082,640,640,640,640,0
20240313,181400,1789850082,640,640,640,640,0
20240313,181300,1789850082,640,640,640,640,0
20240313,181200,1789850082,640,640,640,640,0
20240313,181100,1789850082,640,640,640,640,0
20240313,181000,1789850082,640,640,640,640,0
20240313,180900,1789850082,640,640,640,640,0
20240313,180800,1789850082,640,640,640,640,0
20240313,180700,1789850082,640,640,640,640,0
20240313,180600,1789850082,640,640,640,640,0
20240313,180500,1789850082,640,640,640,640,0
20240313,180400,1789850082,640,640,640,640,0
20240313,180300,1789850082,640,640,640,640,0
20240313,180200,1789850082,640,640,640,640,0
20240313,180100,1789850082,640,640,640,640,0
20240313,180000,1789850082,640,640,640,640,0
20240313,175900,1789850082,640,640,640,640,0
20240313,175800,1789850082,640,640,640,640,0
20240313,175700,1789850082,640,640,640,640,0
20240313,175600,1789850082,640,640,640,640,0
20240313,175500,1789850082,640,640,640,640,0
20240313,175400,1789850082,640,640,640,640,0
20240313,175300,1789850082,640,640,640,640,0
20240313,175200,1789850082,640,640,640,640,48955
20240313,175100,1789850082,640,640,640,640,0
20240313,175000,1789850082,640,640,640,640,0
20240313,174900,1789850082,640,640,640,640,0
20240313,174800,1789850082,640,640,640,640,0
20240313,174700,1789850082,640,640,640,640,0
20240313,174600,1789850082,640,640,640,640,0
20240313,174500,1789850082,640,640,640,640,0
20240313,174400,1789850082,640,640,640,640,0
20240313,174300,1789850082,640,640,640,640,0
20240313,174200,1789850082,640,640,640,640,0
20240313,174100,1789850082,640,640,640,640,0
20240313,174000,1789850082,640,640,640,640,0
20240313,173900,1789850082,640,640,640,640,0
20240313,173800,1789850082,640,640,640,640,0
20240313,173700,1789850082,640,640,640,640,0
20240313,173600,1789850082,640,640,640,640,0
20240313,173500,1789850082,640,640,640,640,0
20240313,173400,1789850082,640,640,640,640,0
20240313,173300,1789850082,640,640,640,640,0
20240313,173200,1789850082,640,640,640,640,0
20240313,173100,1789850082,640,640,640,640,0
20240313,173000,1789850082,640,640,640,640,0
20240313,172900,1789850082,640,640,640,640,0
20240313,172800,1789850082,640,640,640,640,0
20240313,172700,1789850082,640,640,640,640,0
20240313,172600,1789850082,640,640,640,640,0
20240313,172500,1789850082,640,640,640,640,0
20240313,172400,1789850082,640,640,640,640,0
20240313,172300,1789850082,640,640,640,640,0
20240313,172200,1789850082,640,640,640,640,48955
20240313,172100,1789850082,640,640,640,640,0
20240313,172000,1789850082,640,640,640,640,0
20240313,171900,1789850082,640,640,640,640,0
20240313,171800,1789850082,640,640,640,640,0
20240313,171700,1789850082,640,640,640,640,0
20240313,171600,1789850082,640,640,640,640,0
20240313,171500,1789850082,640,640,640,640,0
20240313,171400,1789850082,640,640,640,640,0
20240313,171300,1789850082,640,640,640,640,0
20240313,171200,1789850082,640,640,640,640,0
20240313,171100,1789850082,640,640,640,640,0
20240313,171000,1789850082,640,640,640,640,0
20240313,170900,1789850082,640,640,640,640,0
20240313,170800,1789850082,640,640,640,640,0
20240313,170700,1789850082,640,640,640,640,0
20240313,170600,1789850082,640,640,640,640,0
20240313,170500,1789850082,640,640,640,640,0
20240313,170400,1789850082,640,640,640,640,0
20240313,170300,1789850082,640,640,640,640,0
20240313,170200,1789850082,640,640,640,640,0
20240313,170100,1789850082,640,640,640,640,0
20240313,170000,1789850082,640,640,640,640,0
20240313,165900,1789850082,640,640,640,640,0
20240313,165800,1789850082,640,640,640,640,0
20240313,165700,1789850082,640,640,640,640,0
20240313,165600,1789850082,640,640,640,640,0
20240313,165500,1789850082,640,640,640,640,0
20240313,165400,1789850082,640,640,640,640,0
20240313,165300,1789850082,640,640,640,640,0
20240313,165200,1789850082,640,640,640,640,48955
20240313,165100,1789850082,640,640,640,640,0
20240313,165000,1789850082,640,640,640,640,0
20240313,164900,1789850082,640,640,640,640,0
20240313,164800,1789850082,640,640,640,640,0
20240313,164700,1789850082,640,640,640,640,0
20240313,164600,1789850082,640,640,640,640,0
20240313,164500,1789850082,640,640,640,640,0
20240313,164400,1789850082,640,640,640,640,0
20240313,164300,1789850082,640,640,640,640,0
20240313,164200,1789850082,640,640,640,640,0
20240313,164100,1789850082,640,640,640,640,0
20240313,164000,1789850082,640,640,640,640,0
20240313,163900,1789850082,640,640,640,640,0
20240313,163800,1789850082,640,640,640,640,0
20240313,163700,1789850082,640,640,640,640,0
20240313,163600,1789850082,640,640,640,640,0
20240313,163500,1789850082,640,640,640,640,0
20240313,163400,1789850082,640,640,640,640,0
20240313,163300,1789850082,640,640,640,640,0
20240313,163200,1789850082,640,640,640,640,0
20240313,163100,1789850082,640,640,640,640,0
20240313,163000,1789850082,640,640,640,640,0
20240313,162900,1789850082,640,640,640,640,0
20240313,162800,1789850082,640,640,640,640,0
20240313,162700,1789850082,640,640,640,640,0
20240313,162600,1789850082,640,640,640,640,0
20240313,162500,1789850082,640,640,640,640,0
20240313,162400,1789850082,640,640,640,640,0
20240313,162300,1789850082,640,640,640,640,0
20240313,162200,1789850082,640,640,640,640,48955
20240313,162100,1789850082,640,640,640,640,0
20240313,162000,1789850082,640,640,640,640,0
20240313,161900,1789850082,640,640,640,640,0
20240313,161800,1789850082,640,640,640,640,0
20240313,161700,1789850082,640,640,640,640,0
20240313,161600,1789850082,640,640,640,640,0
20240313,161500,1789850082,640,640,640,640,0
20240313,161400,1789850082,640,640,640,640,0
20240313,161300,1789850082,640,640,640,640,0
20240313,161200,1789850082,640,640,640,640,0
20240313,161100,1789850082,640,640,640,640,0
20240313,161000,1789850082,640,640,640,640,0
20240313,160900,1789850082,640,640,640,640,0
20240313,160800,1789850082,640,640,640,640,0
20240313,160700,1789850082,640,640,640,640,0
20240313,160600,1789850082,640,640,640,640,0
20240313,160500,1789850082,640,640,640,640,0
20240313,160400,1789850082,640,640,640,640,0
20240313,160300,1789850082,640,640,640,640,0
20240313,160200,1789850082,640,640,640,640,0
20240313,160100,1789850082,640,640,640,640,0
20240313,160000,1789850082,640,640,640,640,0
20240313,155900,1789850082,640,640,640,640,0
20240313,155800,1789850082,640,640,640,640,0
20240313,155700,1789850082,640,640,640,640,0
20240313,155600,1789850082,640,640,640,640,0
20240313,155500,1789850082,640,640,640,640,0
20240313,155400,1789850082,640,640,640,640,0
20240313,155300,1789850082,640,640,640,640,0
20240313,155200,1789850082,640,640,640,640,48955
20240313,155100,1789850082,640,640,640,640,0
20240313,155000,1789850082,640,640,640,640,0
20240313,154900,1789850082,640,640,640,640,0
20240313,154800,1789850082,640,640,640,640,0
20240313,154700,1789850082,640,640,640,640,0
20240313,154600,1789850082,640,640,640,640,0
20240313,154500,1789850082,640,640,640,640,0
20240313,154400,1789850082,640,640,640,640,0
20240313,154300,1789850082,640,640,640,640,0
20240313,154200,1789850082,640,640,640,640,0
20240313,154100,1789850082,640,640,640,640,0
20240313,154000,1789850082,640,640,640,640,0
20240313,153900,1789850082,640,640,640,640,0
20240313,153800,1789850082,640,640,640,640,0
20240313,153700,1789850082,640,640,640,640,0
20240313,153600,1789850082,640,640,640,640,0
20240313,153500,1789850082,640,640,640,640,0
20240313,153400,1789850082,640,640,640,640,0
20240313,153300,1789850082,640,640,640,640,0
20240313,153200,1789850082,640,640,640,640,0
20240313,153100,1789850082,640,640,640,640,0
20240313,153000,1789850082,640,640,640,640,48955
20240313,152900,1758518882,643,643,643,643,0
20240313,152800,1758518882,643,643,643,643,0
20240313,152700,1758518882,643,643,643,643,0
20240313,152600,1758518882,643,643,643,643,0
20240313,152500,1758518882,643,643,643,643,0
20240313,152400,1758518882,643,643,643,643,0
20240313,152300,1758518882,643,643,643,643,0
20240313,152200,1758518882,643,643,643,643,0
20240313,152100,1758518882,643,643,643,643,0
20240313,152000,1758518882,643,643,643,643,0
20240313,151900,1758518882,643,640,648,639,36064
20240313,151800,1735315708,641,637,641,631,40236
20240313,151700,1709688492,640,638,643,636,29267
20240313,151600,1691063515,638,642,644,636,16370
20240313,151500,1680625723,644,638,644,637,25913
20240313,151400,1664061107,638,643,645,637,10205
20240313,151300,1657531089,643,645,648,643,64572
20240313,151200,1615850559,645,642,645,635,33428
20240313,151100,1594425853,642,633,644,631,21972
20240313,151000,1580393729,636,635,639,630,45213
20240313,150900,1551795726,636,638,638,632,39292
20240313,150800,1526889214,638,654,654,630,39054
20240313,150700,1501998682,654,651,660,637,144059
20240313,150600,1408276326,651,649,680,649,470734
20240313,150500,1097075843,645,629,650,628,76580
20240313,150400,1048293604,629,624,630,624,8919
20240313,150300,1042685578,622,635,635,618,20453
20240313,150200,1029927867,635,634,635,630,13002
20240313,150100,1021711982,635,634,637,630,30492
20240313,150000,1002352326,635,630,639,626,36965
20240313,145900,978942794,630,620,630,620,27676
20240313,145800,961561682,620,622,624,618,11666
20240313,145700,954328757,624,625,626,619,10367
20240313,145600,947852185,625,614,625,609,36402
20240313,145500,925374991,615,609,615,609,5659
20240313,145400,921916733,614,618,618,608,13176
20240313,145300,913829985,616,610,619,610,18745
20240313,145200,902334024,610,609,613,604,35119
20240313,145100,880985836,610,620,620,605,41946
20240313,145000,855403505,620,634,635,612,178076
20240313,144900,744078773,634,633,651,630,187391
20240313,144800,624884598,626,626,626,626,0
20240313,144700,624884598,626,603,626,603,164251
20240313,144600,524432328,602,600,602,600,2995
20240313,144500,522629476,602,602,602,602,0
20240313,144400,522629476,602,602,602,602,103
20240313,144300,522567470,602,601,602,601,3
20240313,144200,522565665,601,600,601,599,696
20240313,144100,522148725,600,599,600,599,1306
20240313,144000,521365435,597,597,597,597,0
20240313,143900,521365435,597,597,597,597,5960
20240313,143800,517807315,597,597,597,597,0
20240313,143700,517807315,597,598,598,597,212
20240313,143600,517680639,598,601,601,598,1754
20240313,143500,516627986,598,598,599,598,930
20240313,143400,516071646,597,593,597,593,18571
20240313,143300,505040583,593,593,593,593,9
20240313,143200,505035246,593,592,593,592,2952
20240313,143100,503284711,593,593,593,593,73
20240313,143000,503241422,593,593,593,593,841
20240313,142900,502742709,593,593,593,593,9308
20240313,142800,497223065,595,595,595,593,7575
20240313,142700,492730940,595,594,595,594,1021
20240313,142600,492123474,593,593,593,593,0
20240313,142500,492123474,593,593,593,593,0
20240313,142400,492123474,593,593,593,593,1
20240313,142300,492122881,593,593,593,593,0
20240313,142200,492122881,593,593,593,593,0
20240313,142100,492122881,593,593,593,593,0
20240313,142000,492122881,593,593,593,593,637
20240313,141900,491745140,594,594,594,594,0
20240313,141800,491745140,594,594,594,594,778
20240313,141700,491283008,594,594,594,594,1216
20240313,141600,490560704,594,594,594,594,16
20240313,141500,490551200,594,594,594,594,0
20240313,141400,490551200,594,594,594,594,0
20240313,141300,490551200,594,593,594,593,738
20240313,141200,490112958,593,593,594,593,1130
20240313,141100,489441868,593,593,594,593,2441
20240313,141000,487994317,593,593,593,593,23
20240313,140900,487980678,593,593,593,593,6
20240313,140800,487977120,594,593,594,593,163
20240313,140700,487880460,594,594,594,594,0
20240313,140600,487880460,594,594,594,594,4437
20240313,140500,485244882,594,594,594,594,0
20240313,140400,485244882,594,594,594,594,1
20240313,140300,485244288,595,595,595,595,953
20240313,140200,484677253,596,596,596,596,0
20240313,140100,484677253,596,596,596,596,0
20240313,140000,484677253,596,596,596,596,5
20240313,135900,484674273,595,595,595,595,2800
20240313,135800,483008273,595,596,596,595,9513
20240313,135700,477348025,595,595,595,595,255
20240313,135600,477196300,595,595,595,595,103
20240313,135500,477135015,595,595,595,594,8696
20240313,135400,471960995,595,595,595,595,1001
20240313,135300,471365400,594,594,594,594,0
20240313,135200,471365400,594,594,594,594,0
20240313,135100,471365400,594,595,595,594,158
20240313,135000,471271491,595,595,595,595,293
20240313,134900,471097156,595,595,595,595,112
20240313,134800,471030516,595,595,595,595,3
20240313,134700,471028731,595,595,595,595,1223
20240313,134600,470301046,595,596,598,595,5359
20240313,134500,467099160,596,596,596,596,5009
20240313,134400,464113796,597,597,597,597,0
20240313,134300,464113796,597,597,597,597,10
20240313,134200,464107826,597,597,597,597,0
20240313,134100,464107826,597,597,598,597,463
20240313,134000,463831413,597,598,598,597,2138
20240313,133900,462552992,600,602,602,600,1222
20240313,133800,461817792,602,602,602,602,20
20240313,133700,461805752,598,599,602,598,5050
20240313,133600,458771484,596,596,596,596,0
20240313,133500,458771484,596,596,596,596,3
20240313,133400,458769696,596,596,596,596,2
20240313,133300,458768504,600,600,600,600,25
20240313,133200,458753504,600,598,600,598,1653
20240313,133100,457761708,598,595,598,595,924
20240313,133000,457210762,595,595,595,595,0
20240313,132900,457210762,595,595,595,595,1000
20240313,132800,456615762,594,594,594,594,0
20240313,132700,456615762,594,598,598,594,3520
20240313,132600,454520842,600,598,600,598,244
20240313,132500,454374667,600,598,600,598,3196
20240313,132400,452457956,598,598,598,598,1036
20240313,132300,451838428,598,594,598,594,2028
20240313,132200,450631880,593,593,593,593,3280
20240313,132100,448686840,593,593,593,593,1
20240313,132000,448686247,593,593,593,592,5537
20240313,131900,445406795,593,595,595,593,583
20240313,131800,445060602,595,598,598,595,1164
20240313,131700,444364968,598,598,598,598,3658
20240313,131600,442177484,598,600,601,598,5506
20240313,131500,438883012,600,600,600,600,0
20240313,131400,438883012,600,600,600,600,322
20240313,131300,438689812,600,601,601,600,1481
20240313,131200,437799747,601,601,602,600,19587
20240313,131100,426039335,601,598,601,598,4930
20240313,131000,423080602,599,601,601,599,4031
20240313,130900,420658833,601,601,601,601,1096
20240313,130800,420000137,602,602,602,602,0
20240313,130700,420000137,602,602,602,598,165
20240313,130600,419901459,598,598,598,598,179
20240313,130500,419794417,602,600,602,600,653
20240313,130400,419401337,602,602,603,602,1801
20240313,130300,418316635,603,600,603,600,2881
20240313,130200,416582538,601,599,601,599,5859
20240313,130100,413063963,600,599,600,599,94
20240313,130000,413007653,599,599,599,599,900
20240313,125900,412468553,599,599,599,599,850
20240313,125800,411959403,599,599,599,599,0
20240313,125700,411959403,599,597,599,597,280
20240313,125600,411791917,598,597,598,597,5300
20240313,125500,408622877,598,598,598,598,0
20240313,125400,408622877,598,597,598,597,505
20240313,125300,408321291,597,595,597,595,8166
20240313,125200,403453539,593,593,593,593,100
20240313,125100,403394239,591,591,591,591,0
20240313,125000,403394239,591,591,591,591,155
20240313,124900,403302634,594,594,594,594,315
20240313,124800,403115524,594,594,594,594,0
20240313,124700,403115524,594,594,594,594,1543
20240313,124600,402198982,594,594,594,594,101
20240313,124500,402138988,594,594,594,594,200
20240313,124400,402020188,594,594,594,594,9
20240313,124300,402014842,594,591,594,591,27
20240313,124200,401998855,591,591,591,591,2
20240313,124100,401997673,594,594,594,594,0
20240313,124000,401997673,594,593,594,593,1187
20240313,123900,401293775,593,593,593,593,1150
20240313,123800,400611825,593,593,593,593,576
20240313,123700,400270257,593,590,593,590,12870
20240313,123600,392653749,589,589,589,589,200
20240313,123500,392535949,588,588,588,588,114
20240313,123400,392468917,588,588,588,587,351
20240313,123300,392262700,588,586,588,586,3085
20240313,123200,390453620,587,587,587,587,2704
20240313,123100,388866372,587,587,587,587,50
20240313,123000,388837022,587,588,588,587,5734
20240313,122900,385471059,588,587,588,587,135
20240313,122800,385391803,587,588,588,587,709
20240313,122700,384975269,592,592,592,592,100
20240313,122600,384916069,592,591,592,591,1810
20240313,122500,383845771,591,591,591,591,6272
20240313,122400,380139019,591,583,591,583,3494
20240313,122300,378079443,588,581,588,581,42761
20240313,122200,353074559,580,580,580,580,336
20240313,122100,352879679,580,578,580,578,3311
20240313,122000,350960713,577,577,577,577,0
20240313,121900,350960713,577,577,577,577,0
20240313,121800,350960713,577,573,578,573,4347
20240313,121700,348449965,576,576,577,576,5521
20240313,121600,345264978,573,573,573,573,9175
20240313,121500,340007703,573,576,576,573,2344
20240313,121400,338660087,578,578,578,578,0
20240313,121300,338660087,578,578,578,578,0
20240313,121200,338660087,578,577,578,577,4000
20240313,121100,336349320,577,577,577,577,1
20240313,121000,336348743,576,576,576,576,0
20240313,120900,336348743,576,576,576,576,29
20240313,120800,336332039,576,576,576,576,0
20240313,120700,336332039,576,576,576,576,1990
20240313,120600,335185799,576,576,576,576,0
20240313,120500,335185799,576,576,576,576,1000
20240313,120400,334609799,576,576,576,576,0
20240313,120300,334609799,576,576,576,576,434
20240313,120200,334359815,576,576,576,576,0
20240313,120100,334359815,576,576,576,576,30
20240313,120000,334342535,575,575,575,575,1722
20240313,115900,333352385,575,574,575,572,1285
20240313,115800,332617159,575,575,575,575,32
20240313,115700,332598759,575,574,575,574,2112
20240313,115600,331384771,574,574,574,574,270
20240313,115500,331229791,574,573,574,573,612
20240313,115400,330878910,573,573,573,573,394
20240313,115300,330653148,573,573,573,573,0
20240313,115200,330653148,573,573,573,573,606
20240313,115100,330305910,572,572,572,572,0
20240313,115000,330305910,572,572,572,572,489
20240313,114900,330026202,570,570,570,570,0
20240313,114800,330026202,570,570,570,570,0
20240313,114700,330026202,570,571,571,570,6236
20240313,114600,326467602,572,572,572,572,491
20240313,114500,326186750,572,572,572,572,1235
20240313,114400,325480330,572,573,573,572,2274
20240313,114300,324177658,574,574,574,574,2
20240313,114200,324176510,574,574,574,574,0
20240313,114100,324176510,574,574,574,574,0
20240313,114000,324176510,574,574,574,574,1099
20240313,113900,323545684,575,575,575,575,0
20240313,113800,323545684,575,575,575,575,3411
20240313,113700,321584359,575,575,575,575,0
20240313,113600,321584359,575,575,575,575,0
20240313,113500,321584359,575,575,575,575,115
20240313,113400,321518234,575,575,575,575,0
20240313,113300,321518234,575,575,575,575,0
20240313,113200,321518234,575,575,575,575,2
20240313,113100,321517084,577,577,577,577,0
20240313,113000,321517084,577,577,577,577,16
20240313,112900,321507852,578,577,578,577,1100
20240313,112800,320872405,577,577,577,577,100
20240313,112700,320814705,577,577,577,577,27
20240313,112600,320799126,574,574,574,574,0
20240313,112500,320799126,574,574,574,574,0
20240313,112400,320799126,574,574,574,574,0
20240313,112300,320799126,574,574,574,574,2000
20240313,112200,319651126,574,577,577,573,3011
20240313,112100,317921112,577,577,577,577,0
20240313,112000,317921112,577,577,577,577,0
20240313,111900,317921112,577,578,579,577,7333
20240313,111800,313686537,579,579,579,579,0
20240313,111700,313686537,579,579,579,579,2135
20240313,111600,312450372,579,580,580,579,2154
20240313,111500,311201205,580,580,580,580,56
20240313,111400,311168725,580,580,580,580,2101
20240313,111300,309950145,581,581,583,581,741
20240313,111200,309518218,581,581,581,581,19
20240313,111100,309507179,580,582,583,580,531
20240313,111000,309199156,585,585,585,585,0
20240313,110900,309199156,585,584,585,580,19637
20240313,110800,297800699,587,587,587,585,428
20240313,110700,297549623,587,587,587,587,5
20240313,110600,297546688,583,583,583,583,2000
20240313,110500,296380688,586,586,586,586,1952
20240313,110400,295236816,586,585,586,585,676
20240313,110300,294840828,585,585,585,585,0
20240313,110200,294840828,585,585,585,585,2000
20240313,110100,293670828,585,585,585,585,300
20240313,110000,293495328,581,581,581,581,205
20240313,105900,293376223,581,581,581,581,1000
20240313,105800,292795223,581,583,583,581,1064
20240313,105700,292176079,582,582,582,582,1195
20240313,105600,291480589,585,585,585,585,1
20240313,105500,291480004,585,585,585,585,10
20240313,105400,291474154,582,582,582,582,0
20240313,105300,291474154,582,582,582,582,0
20240313,105200,291474154,582,582,582,582,0
20240313,105100,291474154,582,582,582,582,0
20240313,105000,291474154,582,582,582,582,501
20240313,104900,291182572,585,585,585,585,1
20240313,104800,291181987,583,583,583,583,2
20240313,104700,291180821,582,581,582,581,691
20240313,104600,290778663,581,581,581,581,5615
20240313,104500,287516348,581,581,581,581,0
20240313,104400,287516348,581,581,581,581,1000
20240313,104300,286935348,581,582,582,581,5138
20240313,104200,283950033,582,582,582,582,0
20240313,104100,283950033,582,582,582,582,0
20240313,104000,283950033,582,582,582,582,412
20240313,103900,283710249,582,582,582,582,0
20240313,103800,283710249,582,582,582,582,0
20240313,103700,283710249,582,582,582,582,10
20240313,103600,283704429,583,586,586,583,4160
20240313,103500,281272917,586,586,586,586,0
20240313,103400,281272917,586,586,586,586,4
20240313,103300,281270573,586,586,586,586,10
20240313,103200,281264713,587,587,587,587,106
20240313,103100,281202491,587,585,587,585,1286
20240313,103000,280450155,585,585,585,585,327
20240313,102900,280258860,584,584,584,584,33
20240313,102800,280239588,584,584,584,584,0
20240313,102700,280239588,584,584,584,584,0
20240313,102600,280239588,584,584,584,584,0
20240313,102500,280239588,584,584,584,584,397
20240313,102400,280007740,583,583,583,583,90
20240313,102300,279955270,583,584,584,583,2235
20240313,102200,278650387,584,584,584,584,0
20240313,102100,278650387,584,583,584,583,5134
20240313,102000,275652165,585,583,585,583,552
20240313,101900,275329945,583,585,585,583,924
20240313,101800,274789409,585,585,585,585,100
20240313,101700,274730909,588,588,588,588,0
20240313,101600,274730909,588,588,588,588,43
20240313,101500,274705625,588,593,593,588,877
20240313,101400,274188564,595,588,595,574,11189
20240313,101300,267666456,598,587,602,587,2654
20240313,101200,266074786,601,589,601,589,8623
20240313,101100,260928195,585,585,585,585,0
20240313,101000,260928195,585,585,589,585,2238
20240313,100900,259618961,589,588,589,588,287
20240313,100800,259450025,585,585,585,585,71
20240313,100700,259408490,589,589,589,589,87
20240313,100600,259357247,589,589,589,589,0
20240313,100500,259357247,589,594,594,589,13
20240313,100400,259349535,594,594,597,585,763
20240313,100300,258895500,585,585,595,581,3675
20240313,100200,256733760,585,582,585,582,13014
20240313,100100,249132178,582,578,582,578,38941
20240313,100000,226608410,577,577,577,577,312
20240313,095900,226428386,577,574,577,573,5573
20240313,095800,223228639,574,577,578,574,3576
20240313,095700,221165697,577,574,577,574,448
20240313,095600,220908530,577,576,577,576,420
20240313,095500,220666602,575,575,575,575,5530
20240313,095400,217486852,575,575,575,575,0
20240313,095300,217486852,575,575,575,575,5
20240313,095200,217483977,570,574,575,568,6614
20240313,095100,213691002,575,574,575,569,26127
20240313,095000,198783585,575,578,578,575,1307
20240313,094900,198032042,578,578,578,578,3
20240313,094800,198030308,578,577,579,577,2157
20240313,094700,196783534,579,579,579,579,2000
20240313,094600,195625534,579,579,579,576,7162
20240313,094500,191497123,580,573,580,573,14105
20240313,094400,183411880,573,582,582,572,3560
20240313,094300,181369215,576,583,583,576,180
20240313,094200,181265478,573,579,580,573,22087
20240313,094100,168523041,579,583,583,579,7022
20240313,094000,164435219,583,584,584,583,1047
20240313,093900,163823782,587,587,587,587,1859
20240313,093800,162732549,588,587,588,587,1863
20240313,093700,161637767,588,588,588,588,2
20240313,093600,161636591,582,584,584,582,6408
20240313,093500,157906279,584,584,584,584,0
20240313,093400,157906279,584,584,584,584,1
20240313,093300,157905695,584,584,584,584,2345
20240313,093200,156536215,584,584,584,584,3245
20240313,093100,154641135,584,582,584,582,3704
20240313,093000,152484893,584,584,584,584,580
20240313,092900,152146173,584,585,585,584,7001
20240313,092800,148056589,584,585,587,584,9552
20240313,092700,142468289,584,587,587,584,4231
20240313,092600,139993825,587,595,595,587,3593
20240313,092500,137884663,595,590,596,580,13155
20240313,092400,130142142,590,594,594,590,11250
20240313,092300,123488828,594,596,596,594,1267
20240313,092200,122735968,596,597,597,596,48
20240313,092100,122707317,597,602,602,597,34834
20240313,092000,101807956,604,602,604,600,7009
20240313,091900,97587199,602,600,602,600,1979
20240313,091800,96396228,600,599,600,592,24494
20240313,091700,81745144,599,598,599,598,8800
20240313,091600,76479693,598,596,598,596,3135
20240313,091500,74607071,596,590,596,590,5372
20240313,091400,71430388,591,590,595,590,7089
20240313,091300,67230134,591,592,594,588,15141
20240313,091200,58299654,593,594,597,593,4914
20240313,091100,55381553,598,597,598,594,6705
20240313,091000,51379908,597,601,603,594,22950
20240313,090900,37661431,602,607,607,597,13045
20240313,090800,29835081,608,590,610,590,25044
20240313,090700,14892351,590,589,590,588,4432
20240313,090600,12282015,588,579,593,579,5461
20240313,090500,9066953,579,575,580,575,3189
20240313,090400,7227365,575,575,575,572,496
20240313,090300,6943620,572,575,577,572,6446
20240313,090200,3252036,577,576,577,576,249
20240313,090100,3108576,575,575,575,575,2100
20240313,090000,1901076,575,570,575,570,3334