KissMeData/159910/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,202400,864104973,825,825,825,825,12087
20240319,202300,864104973,825,825,825,825,0
20240319,202200,864104973,825,825,825,825,0
20240319,202100,864104973,825,825,825,825,0
20240319,202000,864104973,825,825,825,825,0
20240319,201900,864104973,825,825,825,825,0
20240319,201800,864104973,825,825,825,825,0
20240319,201700,864104973,825,825,825,825,0
20240319,201600,864104973,825,825,825,825,0
20240319,201500,864104973,825,825,825,825,0
20240319,201400,864104973,825,825,825,825,0
20240319,201300,864104973,825,825,825,825,0
20240319,201200,864104973,825,825,825,825,0
20240319,201100,864104973,825,825,825,825,0
20240319,201000,864104973,825,825,825,825,0
20240319,200900,864104973,825,825,825,825,0
20240319,200800,864104973,825,825,825,825,0
20240319,200700,864104973,825,825,825,825,0
20240319,200600,864104973,825,825,825,825,0
20240319,200500,864104973,825,825,825,825,0
20240319,200400,864104973,825,825,825,825,0
20240319,200300,864104973,825,825,825,825,0
20240319,200200,864104973,825,825,825,825,0
20240319,200100,864104973,825,825,825,825,0
20240319,200000,864104973,825,825,825,825,0
20240319,195900,864104973,825,825,825,825,0
20240319,195800,864104973,825,825,825,825,0
20240319,195700,864104973,825,825,825,825,0
20240319,195600,864104973,825,825,825,825,0
20240319,195500,864104973,825,825,825,825,0
20240319,195400,864104973,825,825,825,825,12087
20240319,195300,864104973,825,825,825,825,0
20240319,195200,864104973,825,825,825,825,0
20240319,195100,864104973,825,825,825,825,0
20240319,195000,864104973,825,825,825,825,0
20240319,194900,864104973,825,825,825,825,0
20240319,194800,864104973,825,825,825,825,0
20240319,194700,864104973,825,825,825,825,0
20240319,194600,864104973,825,825,825,825,0
20240319,194500,864104973,825,825,825,825,0
20240319,194400,864104973,825,825,825,825,0
20240319,194300,864104973,825,825,825,825,0
20240319,194200,864104973,825,825,825,825,0
20240319,194100,864104973,825,825,825,825,0
20240319,194000,864104973,825,825,825,825,0
20240319,193900,864104973,825,825,825,825,0
20240319,193800,864104973,825,825,825,825,0
20240319,193700,864104973,825,825,825,825,0
20240319,193600,864104973,825,825,825,825,0
20240319,193500,864104973,825,825,825,825,0
20240319,193400,864104973,825,825,825,825,0
20240319,193300,864104973,825,825,825,825,0
20240319,193200,864104973,825,825,825,825,0
20240319,193100,864104973,825,825,825,825,0
20240319,193000,864104973,825,825,825,825,0
20240319,192900,864104973,825,825,825,825,0
20240319,192800,864104973,825,825,825,825,0
20240319,192700,864104973,825,825,825,825,0
20240319,192600,864104973,825,825,825,825,0
20240319,192500,864104973,825,825,825,825,0
20240319,192400,864104973,825,825,825,825,12087
20240319,192300,864104973,825,825,825,825,0
20240319,192200,864104973,825,825,825,825,0
20240319,192100,864104973,825,825,825,825,0
20240319,192000,864104973,825,825,825,825,0
20240319,191900,864104973,825,825,825,825,0
20240319,191800,864104973,825,825,825,825,0
20240319,191700,864104973,825,825,825,825,0
20240319,191600,864104973,825,825,825,825,0
20240319,191500,864104973,825,825,825,825,0
20240319,191400,864104973,825,825,825,825,0
20240319,191300,864104973,825,825,825,825,0
20240319,191200,864104973,825,825,825,825,0
20240319,191100,864104973,825,825,825,825,0
20240319,191000,864104973,825,825,825,825,0
20240319,190900,864104973,825,825,825,825,0
20240319,190800,864104973,825,825,825,825,0
20240319,190700,864104973,825,825,825,825,0
20240319,190600,864104973,825,825,825,825,0
20240319,190500,864104973,825,825,825,825,0
20240319,190400,864104973,825,825,825,825,0
20240319,190300,864104973,825,825,825,825,0
20240319,190200,864104973,825,825,825,825,0
20240319,190100,864104973,825,825,825,825,0
20240319,190000,864104973,825,825,825,825,0
20240319,185900,864104973,825,825,825,825,0
20240319,185800,864104973,825,825,825,825,0
20240319,185700,864104973,825,825,825,825,0
20240319,185600,864104973,825,825,825,825,0
20240319,185500,864104973,825,825,825,825,0
20240319,185400,864104973,825,825,825,825,12087
20240319,185300,864104973,825,825,825,825,0
20240319,185200,864104973,825,825,825,825,0
20240319,185100,864104973,825,825,825,825,0
20240319,185000,864104973,825,825,825,825,0
20240319,184900,864104973,825,825,825,825,0
20240319,184800,864104973,825,825,825,825,0
20240319,184700,864104973,825,825,825,825,0
20240319,184600,864104973,825,825,825,825,0
20240319,184500,864104973,825,825,825,825,0
20240319,184400,864104973,825,825,825,825,0
20240319,184300,864104973,825,825,825,825,0
20240319,184200,864104973,825,825,825,825,0
20240319,184100,864104973,825,825,825,825,0
20240319,184000,864104973,825,825,825,825,0
20240319,183900,864104973,825,825,825,825,0
20240319,183800,864104973,825,825,825,825,0
20240319,183700,864104973,825,825,825,825,0
20240319,183600,864104973,825,825,825,825,0
20240319,183500,864104973,825,825,825,825,0
20240319,183400,864104973,825,825,825,825,0
20240319,183300,864104973,825,825,825,825,0
20240319,183200,864104973,825,825,825,825,0
20240319,183100,864104973,825,825,825,825,0
20240319,183000,864104973,825,825,825,825,0
20240319,182900,864104973,825,825,825,825,0
20240319,182800,864104973,825,825,825,825,0
20240319,182700,864104973,825,825,825,825,0
20240319,182600,864104973,825,825,825,825,0
20240319,182500,864104973,825,825,825,825,0
20240319,182400,864104973,825,825,825,825,12087
20240319,182300,864104973,825,825,825,825,0
20240319,182200,864104973,825,825,825,825,0
20240319,182100,864104973,825,825,825,825,0
20240319,182000,864104973,825,825,825,825,0
20240319,181900,864104973,825,825,825,825,0
20240319,181800,864104973,825,825,825,825,0
20240319,181700,864104973,825,825,825,825,0
20240319,181600,864104973,825,825,825,825,0
20240319,181500,864104973,825,825,825,825,0
20240319,181400,864104973,825,825,825,825,0
20240319,181300,864104973,825,825,825,825,0
20240319,181200,864104973,825,825,825,825,0
20240319,181100,864104973,825,825,825,825,0
20240319,181000,864104973,825,825,825,825,0
20240319,180900,864104973,825,825,825,825,0
20240319,180800,864104973,825,825,825,825,0
20240319,180700,864104973,825,825,825,825,0
20240319,180600,864104973,825,825,825,825,0
20240319,180500,864104973,825,825,825,825,0
20240319,180400,864104973,825,825,825,825,0
20240319,180300,864104973,825,825,825,825,0
20240319,180200,864104973,825,825,825,825,0
20240319,180100,864104973,825,825,825,825,0
20240319,180000,864104973,825,825,825,825,0
20240319,175900,864104973,825,825,825,825,0
20240319,175800,864104973,825,825,825,825,0
20240319,175700,864104973,825,825,825,825,0
20240319,175600,864104973,825,825,825,825,0
20240319,175500,864104973,825,825,825,825,0
20240319,175400,864104973,825,825,825,825,12087
20240319,175300,864104973,825,825,825,825,0
20240319,175200,864104973,825,825,825,825,0
20240319,175100,864104973,825,825,825,825,0
20240319,175000,864104973,825,825,825,825,0
20240319,174900,864104973,825,825,825,825,0
20240319,174800,864104973,825,825,825,825,0
20240319,174700,864104973,825,825,825,825,0
20240319,174600,864104973,825,825,825,825,0
20240319,174500,864104973,825,825,825,825,0
20240319,174400,864104973,825,825,825,825,0
20240319,174300,864104973,825,825,825,825,0
20240319,174200,864104973,825,825,825,825,0
20240319,174100,864104973,825,825,825,825,0
20240319,174000,864104973,825,825,825,825,0
20240319,173900,864104973,825,825,825,825,0
20240319,173800,864104973,825,825,825,825,0
20240319,173700,864104973,825,825,825,825,0
20240319,173600,864104973,825,825,825,825,0
20240319,173500,864104973,825,825,825,825,0
20240319,173400,864104973,825,825,825,825,0
20240319,173300,864104973,825,825,825,825,0
20240319,173200,864104973,825,825,825,825,0
20240319,173100,864104973,825,825,825,825,0
20240319,173000,864104973,825,825,825,825,0
20240319,172900,864104973,825,825,825,825,0
20240319,172800,864104973,825,825,825,825,0
20240319,172700,864104973,825,825,825,825,0
20240319,172600,864104973,825,825,825,825,0
20240319,172500,864104973,825,825,825,825,0
20240319,172400,864104973,825,825,825,825,12087
20240319,172300,864104973,825,825,825,825,0
20240319,172200,864104973,825,825,825,825,0
20240319,172100,864104973,825,825,825,825,0
20240319,172000,864104973,825,825,825,825,0
20240319,171900,864104973,825,825,825,825,0
20240319,171800,864104973,825,825,825,825,0
20240319,171700,864104973,825,825,825,825,0
20240319,171600,864104973,825,825,825,825,0
20240319,171500,864104973,825,825,825,825,0
20240319,171400,864104973,825,825,825,825,0
20240319,171300,864104973,825,825,825,825,0
20240319,171200,864104973,825,825,825,825,0
20240319,171100,864104973,825,825,825,825,0
20240319,171000,864104973,825,825,825,825,0
20240319,170900,864104973,825,825,825,825,0
20240319,170800,864104973,825,825,825,825,0
20240319,170700,864104973,825,825,825,825,0
20240319,170600,864104973,825,825,825,825,0
20240319,170500,864104973,825,825,825,825,0
20240319,170400,864104973,825,825,825,825,0
20240319,170300,864104973,825,825,825,825,0
20240319,170200,864104973,825,825,825,825,0
20240319,170100,864104973,825,825,825,825,0
20240319,170000,864104973,825,825,825,825,0
20240319,165900,864104973,825,825,825,825,0
20240319,165800,864104973,825,825,825,825,0
20240319,165700,864104973,825,825,825,825,0
20240319,165600,864104973,825,825,825,825,0
20240319,165500,864104973,825,825,825,825,0
20240319,165400,864104973,825,825,825,825,12087
20240319,165300,864104973,825,825,825,825,0
20240319,165200,864104973,825,825,825,825,0
20240319,165100,864104973,825,825,825,825,0
20240319,165000,864104973,825,825,825,825,0
20240319,164900,864104973,825,825,825,825,0
20240319,164800,864104973,825,825,825,825,0
20240319,164700,864104973,825,825,825,825,0
20240319,164600,864104973,825,825,825,825,0
20240319,164500,864104973,825,825,825,825,0
20240319,164400,864104973,825,825,825,825,0
20240319,164300,864104973,825,825,825,825,0
20240319,164200,864104973,825,825,825,825,0
20240319,164100,864104973,825,825,825,825,0
20240319,164000,864104973,825,825,825,825,0
20240319,163900,864104973,825,825,825,825,0
20240319,163800,864104973,825,825,825,825,0
20240319,163700,864104973,825,825,825,825,0
20240319,163600,864104973,825,825,825,825,0
20240319,163500,864104973,825,825,825,825,0
20240319,163400,864104973,825,825,825,825,0
20240319,163300,864104973,825,825,825,825,0
20240319,163200,864104973,825,825,825,825,0
20240319,163100,864104973,825,825,825,825,0
20240319,163000,864104973,825,825,825,825,0
20240319,162900,864104973,825,825,825,825,0
20240319,162800,864104973,825,825,825,825,0
20240319,162700,864104973,825,825,825,825,0
20240319,162600,864104973,825,825,825,825,0
20240319,162500,864104973,825,825,825,825,0
20240319,162400,864104973,825,825,825,825,12087
20240319,162300,864104973,825,825,825,825,0
20240319,162200,864104973,825,825,825,825,0
20240319,162100,864104973,825,825,825,825,0
20240319,162000,864104973,825,825,825,825,0
20240319,161900,864104973,825,825,825,825,0
20240319,161800,864104973,825,825,825,825,0
20240319,161700,864104973,825,825,825,825,0
20240319,161600,864104973,825,825,825,825,0
20240319,161500,864104973,825,825,825,825,0
20240319,161400,864104973,825,825,825,825,0
20240319,161300,864104973,825,825,825,825,0
20240319,161200,864104973,825,825,825,825,0
20240319,161100,864104973,825,825,825,825,0
20240319,161000,864104973,825,825,825,825,0
20240319,160900,864104973,825,825,825,825,0
20240319,160800,864104973,825,825,825,825,0
20240319,160700,864104973,825,825,825,825,0
20240319,160600,864104973,825,825,825,825,0
20240319,160500,864104973,825,825,825,825,0
20240319,160400,864104973,825,825,825,825,0
20240319,160300,864104973,825,825,825,825,0
20240319,160200,864104973,825,825,825,825,0
20240319,160100,864104973,825,825,825,825,0
20240319,160000,864104973,825,825,825,825,0
20240319,155900,864104973,825,825,825,825,0
20240319,155800,864104973,825,825,825,825,0
20240319,155700,864104973,825,825,825,825,0
20240319,155600,864104973,825,825,825,825,0
20240319,155500,864104973,825,825,825,825,0
20240319,155400,864104973,825,825,825,825,12087
20240319,155300,864104973,825,825,825,825,0
20240319,155200,864104973,825,825,825,825,0
20240319,155100,864104973,825,825,825,825,0
20240319,155000,864104973,825,825,825,825,0
20240319,154900,864104973,825,825,825,825,0
20240319,154800,864104973,825,825,825,825,0
20240319,154700,864104973,825,825,825,825,0
20240319,154600,864104973,825,825,825,825,0
20240319,154500,864104973,825,825,825,825,0
20240319,154400,864104973,825,825,825,825,0
20240319,154300,864104973,825,825,825,825,0
20240319,154200,864104973,825,825,825,825,0
20240319,154100,864104973,825,825,825,825,0
20240319,154000,864104973,825,825,825,825,0
20240319,153900,864104973,825,825,825,825,0
20240319,153800,864104973,825,825,825,825,0
20240319,153700,864104973,825,825,825,825,0
20240319,153600,864104973,825,825,825,825,0
20240319,153500,864104973,825,825,825,825,0
20240319,153400,864104973,825,825,825,825,0
20240319,153300,864104973,825,825,825,825,0
20240319,153200,864104973,825,825,825,825,0
20240319,153100,864104973,825,825,825,825,0
20240319,153000,864104973,825,825,825,825,12087
20240319,152900,854133198,813,813,813,813,0
20240319,152800,854133198,813,813,813,813,0
20240319,152700,854133198,813,813,813,813,0
20240319,152600,854133198,813,813,813,813,0
20240319,152500,854133198,813,813,813,813,0
20240319,152400,854133198,813,813,813,813,0
20240319,152300,854133198,813,813,813,813,0
20240319,152200,854133198,813,813,813,813,0
20240319,152100,854133198,813,813,813,813,0
20240319,152000,854133198,813,813,813,813,0
20240319,151900,854133198,813,825,825,813,8957
20240319,151800,846789822,824,824,824,822,3798
20240319,151700,843660866,822,819,823,819,27702
20240319,151600,820881798,820,810,820,810,5023
20240319,151500,816763168,820,813,820,809,15501
20240319,151400,804071866,809,814,814,809,22
20240319,151300,804054063,813,813,813,813,120
20240319,151200,803956503,813,813,813,813,700
20240319,151100,803387403,809,807,813,807,697
20240319,151000,802823942,807,815,815,807,3228
20240319,150900,800209918,816,807,816,807,7380
20240319,150800,794227279,807,808,808,807,800
20240319,150700,793581279,808,810,810,808,47
20240319,150600,793543249,815,808,815,808,2059
20240319,150500,791871881,808,806,809,806,4706
20240319,150400,788069029,805,794,805,794,3493
20240319,150300,785277686,790,787,790,787,5195
20240319,150200,781187604,785,783,785,783,2775
20240319,150100,779010453,783,783,783,783,0
20240319,150000,779010453,783,783,783,783,36
20240319,145900,778982265,780,780,780,780,589
20240319,145800,778522845,780,782,782,780,2147
20240319,145700,776846997,783,783,783,783,50
20240319,145600,776807847,784,784,784,783,305
20240319,145500,776568777,784,787,787,784,13
20240319,145400,776558555,788,788,788,788,0
20240319,145300,776558555,788,788,788,788,0
20240319,145200,776558555,788,788,788,788,40
20240319,145100,776527035,788,788,788,788,0
20240319,145000,776527035,788,792,792,788,25031
20240319,144900,756752636,795,795,795,795,0
20240319,144800,756752636,795,795,795,795,436
20240319,144700,756406016,793,793,793,793,0
20240319,144600,756406016,793,793,793,793,0
20240319,144500,756406016,793,793,793,793,3
20240319,144400,756403637,793,793,793,793,0
20240319,144300,756403637,793,793,793,793,0
20240319,144200,756403637,793,793,793,793,100
20240319,144100,756324337,793,793,793,793,0
20240319,144000,756324337,793,793,793,793,1000
20240319,143900,755531337,792,792,792,792,0
20240319,143800,755531337,792,792,792,792,0
20240319,143700,755531337,792,792,792,792,0
20240319,143600,755531337,792,792,792,792,200
20240319,143500,755372937,795,795,795,795,0
20240319,143400,755372937,795,795,795,795,0
20240319,143300,755372937,795,795,795,795,0
20240319,143200,755372937,795,795,795,795,0
20240319,143100,755372937,795,795,795,795,0
20240319,143000,755372937,795,795,795,795,0
20240319,142900,755372937,795,795,795,795,1
20240319,142800,755372142,792,792,792,792,500
20240319,142700,754976142,792,792,792,792,0
20240319,142600,754976142,792,793,793,792,3
20240319,142500,754973764,793,796,796,793,10692
20240319,142400,746474024,796,796,796,796,0
20240319,142300,746474024,796,796,796,796,0
20240319,142200,746474024,796,796,796,796,1
20240319,142100,746473228,796,797,797,796,2227
20240319,142000,744698909,798,798,798,798,5587
20240319,141900,740240483,800,800,800,800,0
20240319,141800,740240483,800,800,800,800,151
20240319,141700,740119683,799,799,799,799,100
20240319,141600,740039783,799,799,799,799,0
20240319,141500,740039783,799,799,799,799,0
20240319,141400,740039783,799,799,799,799,201
20240319,141300,739879184,801,801,801,801,0
20240319,141200,739879184,801,801,801,801,2000
20240319,141100,738277184,801,801,801,801,1
20240319,141000,738276383,799,799,799,799,0
20240319,140900,738276383,799,799,799,799,0
20240319,140800,738276383,799,799,799,799,190
20240319,140700,738124573,799,799,799,799,0
20240319,140600,738124573,799,801,801,799,51
20240319,140500,738083822,799,799,799,799,0
20240319,140400,738083822,799,799,799,799,0
20240319,140300,738083822,799,799,799,799,70
20240319,140200,738027892,799,799,799,799,80
20240319,140100,737963972,799,799,799,799,0
20240319,140000,737963972,799,799,799,799,111
20240319,135900,737875283,801,801,801,801,0
20240319,135800,737875283,801,801,801,801,3
20240319,135700,737872880,799,799,799,799,0
20240319,135600,737872880,799,799,799,799,0
20240319,135500,737872880,799,799,799,799,0
20240319,135400,737872880,799,799,799,799,100
20240319,135300,737792980,799,799,799,799,0
20240319,135200,737792980,799,799,799,799,0
20240319,135100,737792980,799,799,799,799,100
20240319,135000,737713080,801,801,801,801,0
20240319,134900,737713080,801,801,801,801,0
20240319,134800,737713080,801,801,801,801,0
20240319,134700,737713080,801,801,801,801,0
20240319,134600,737713080,801,801,801,801,0
20240319,134500,737713080,801,801,801,801,0
20240319,134400,737713080,801,801,801,801,0
20240319,134300,737713080,801,801,801,801,0
20240319,134200,737713080,801,801,801,801,0
20240319,134100,737713080,801,801,801,801,0
20240319,134000,737713080,801,801,801,801,0
20240319,133900,737713080,801,801,801,801,1
20240319,133800,737712279,798,798,798,798,0
20240319,133700,737712279,798,798,798,798,0
20240319,133600,737712279,798,798,798,798,0
20240319,133500,737712279,798,798,798,798,0
20240319,133400,737712279,798,798,798,798,0
20240319,133300,737712279,798,798,798,798,0
20240319,133200,737712279,798,798,798,798,0
20240319,133100,737712279,798,799,799,798,1258
20240319,133000,736708374,799,799,799,799,0
20240319,132900,736708374,799,799,799,799,87
20240319,132800,736638861,799,799,799,799,665
20240319,132700,736107526,799,799,799,799,50
20240319,132600,736067576,795,799,799,795,2475
20240319,132500,734097186,799,799,799,799,0
20240319,132400,734097186,799,799,799,799,0
20240319,132300,734097186,799,799,799,799,0
20240319,132200,734097186,799,799,799,799,1499
20240319,132100,732899485,799,799,799,799,0
20240319,132000,732899485,799,799,799,799,0
20240319,131900,732899485,799,799,799,799,0
20240319,131800,732899485,799,799,799,799,0
20240319,131700,732899485,799,799,799,799,986
20240319,131600,732111671,805,805,805,805,0
20240319,131500,732111671,805,805,805,805,2
20240319,131400,732110061,805,805,805,805,4
20240319,131300,732106841,799,800,800,799,715
20240319,131200,731535554,800,800,800,800,2
20240319,131100,731533954,800,800,800,800,11
20240319,131000,731525154,800,800,800,800,3
20240319,130900,731522754,800,800,800,800,15
20240319,130800,731510754,800,800,800,800,254
20240319,130700,731307554,806,806,806,806,2
20240319,130600,731305942,806,798,806,798,3
20240319,130500,731303533,806,798,806,796,2664
20240319,130400,729181483,798,800,800,798,1475
20240319,130300,728004425,800,800,800,799,198
20240319,130200,727846191,801,801,801,800,143
20240319,130100,727731768,805,805,805,805,2
20240319,130000,727730158,802,802,802,802,2
20240319,125900,727728554,802,802,802,802,0
20240319,125800,727728554,802,802,802,802,0
20240319,125700,727728554,802,802,802,802,39
20240319,125600,727697276,802,802,802,802,0
20240319,125500,727697276,802,802,802,802,0
20240319,125400,727697276,802,802,802,802,0
20240319,125300,727697276,802,802,802,802,0
20240319,125200,727697276,802,802,802,802,0
20240319,125100,727697276,802,802,802,802,0
20240319,125000,727697276,802,802,802,802,0
20240319,124900,727697276,802,801,802,801,48
20240319,124800,727658782,805,805,805,805,0
20240319,124700,727658782,805,805,805,805,0
20240319,124600,727658782,805,805,805,805,31
20240319,124500,727633827,805,805,805,805,0
20240319,124400,727633827,805,801,805,801,7
20240319,124300,727628216,801,801,801,801,0
20240319,124200,727628216,801,801,801,801,0
20240319,124100,727628216,801,801,801,801,0
20240319,124000,727628216,801,801,801,801,0
20240319,123900,727628216,801,801,801,801,0
20240319,123800,727628216,801,802,802,801,704
20240319,123700,727064311,802,802,802,802,100
20240319,123600,726984111,802,802,802,802,18
20240319,123500,726969675,806,806,806,806,0
20240319,123400,726969675,806,806,806,806,0
20240319,123300,726969675,806,806,806,806,0
20240319,123200,726969675,806,806,806,806,20
20240319,123100,726953555,804,804,804,804,0
20240319,123000,726953555,804,804,804,804,1602
20240319,122900,725665547,804,804,804,804,0
20240319,122800,725665547,804,804,804,804,10
20240319,122700,725657507,803,803,803,803,0
20240319,122600,725657507,803,803,803,803,0
20240319,122500,725657507,803,803,803,803,0
20240319,122400,725657507,803,803,803,802,31
20240319,122300,725632632,802,802,804,802,21
20240319,122200,725615774,801,801,801,801,0
20240319,122100,725615774,801,801,801,801,25
20240319,122000,725595749,805,805,805,805,0
20240319,121900,725595749,805,802,805,802,20
20240319,121800,725579706,799,802,802,799,1905
20240319,121700,724054784,802,802,802,802,18
20240319,121600,724040348,801,803,803,801,1001
20240319,121500,723238130,804,804,804,804,0
20240319,121400,723238130,804,804,804,804,45
20240319,121300,723201950,805,805,805,805,0
20240319,121200,723201950,805,805,805,805,0
20240319,121100,723201950,805,805,805,805,473
20240319,121000,722821185,805,805,805,805,18
20240319,120900,722806695,805,805,805,805,0
20240319,120800,722806695,805,805,805,805,10
20240319,120700,722798645,805,805,805,805,90
20240319,120600,722726195,804,804,804,804,0
20240319,120500,722726195,804,804,804,804,400
20240319,120400,722404595,804,804,804,804,0
20240319,120300,722404595,804,804,804,804,0
20240319,120200,722404595,804,804,804,804,0
20240319,120100,722404595,804,804,804,804,10
20240319,120000,722396555,801,801,801,801,0
20240319,115900,722396555,801,801,801,801,0
20240319,115800,722396555,801,801,801,801,37
20240319,115700,722366918,801,802,802,801,162
20240319,115600,722237135,802,806,806,802,4545
20240319,115500,718579151,807,807,807,807,1616
20240319,115400,717275039,807,807,807,807,0
20240319,115300,717275039,807,807,807,807,0
20240319,115200,717275039,807,807,807,807,0
20240319,115100,717275039,807,809,809,807,815
20240319,115000,716617270,810,810,810,810,76
20240319,114900,716555710,810,810,810,810,105
20240319,114800,716470660,810,810,810,810,636
20240319,114700,715955500,810,811,811,810,2861
20240319,114600,713638042,811,813,813,811,984
20240319,114500,712839945,814,814,814,814,18
20240319,114400,712825293,815,815,815,815,10
20240319,114300,712817143,813,813,813,813,0
20240319,114200,712817143,813,813,813,813,0
20240319,114100,712817143,813,813,813,813,4
20240319,114000,712813891,814,814,814,814,24
20240319,113900,712794355,815,815,815,815,0
20240319,113800,712794355,815,815,815,815,0
20240319,113700,712794355,815,815,815,815,18
20240319,113600,712779685,815,813,815,813,100
20240319,113500,712698322,815,815,815,815,0
20240319,113400,712698322,815,812,815,811,3005
20240319,113300,710258499,812,812,812,812,0
20240319,113200,710258499,812,815,815,812,14
20240319,113100,710247107,812,812,812,812,4232
20240319,113000,706810723,812,812,812,812,1
20240319,112900,706809911,810,816,816,810,4000
20240319,112800,703562377,816,816,816,816,1
20240319,112700,703561561,822,822,822,822,1
20240319,112600,703560739,819,819,819,819,0
20240319,112500,703560739,819,816,819,816,149
20240319,112400,703439149,819,819,819,819,603
20240319,112300,702945292,819,819,819,819,1502
20240319,112200,701715154,819,820,820,819,6
20240319,112100,701710239,822,822,822,822,1
20240319,112000,701709417,822,821,822,821,1299
20240319,111900,700641640,822,822,822,822,20
20240319,111800,700625200,822,822,822,822,103
20240319,111700,700540534,822,822,822,822,1
20240319,111600,700539712,821,821,821,821,116
20240319,111500,700444476,820,821,821,820,820
20240319,111400,699771876,821,820,821,820,202
20240319,111300,699606036,821,820,821,820,3
20240319,111200,699603575,820,819,820,819,417
20240319,111100,699261639,818,818,820,818,210
20240319,111000,699089857,818,820,820,818,76
20240319,110900,699027645,818,818,820,818,17
20240319,110800,699013737,818,818,818,817,336
20240319,110700,698738891,818,818,818,818,135
20240319,110600,698628461,818,818,818,818,202
20240319,110500,698463225,817,817,817,817,30
20240319,110400,698438715,817,818,818,817,26
20240319,110300,698417472,817,817,817,817,2
20240319,110200,698415838,817,815,817,815,599
20240319,110100,697927639,815,815,815,815,0
20240319,110000,697927639,815,815,815,815,10
20240319,105900,697919489,814,813,814,813,339
20240319,105800,697643782,818,818,818,818,1
20240319,105700,697642964,818,818,818,818,4
20240319,105600,697639692,813,813,813,813,0
20240319,105500,697639692,813,813,813,813,10
20240319,105400,697631562,813,814,814,813,220
20240319,105300,697452486,818,818,818,814,12
20240319,105200,697442678,814,813,814,813,291
20240319,105100,697205822,813,814,814,813,22
20240319,105000,697187932,814,813,814,813,1976
20240319,104900,695579603,813,813,813,813,2
20240319,104800,695577977,813,813,813,813,0
20240319,104700,695577977,813,812,813,812,2657
20240319,104600,693418151,813,813,813,813,0
20240319,104500,693418151,813,813,813,813,51
20240319,104400,693376688,813,806,813,806,1000
20240319,104300,692565346,805,805,805,805,0
20240319,104200,692565346,805,805,805,805,0
20240319,104100,692565346,805,805,805,805,10
20240319,104000,692557296,804,804,804,804,3591
20240319,103900,689670132,803,804,804,803,44
20240319,103800,689634757,804,804,804,804,215
20240319,103700,689461897,804,804,804,804,6
20240319,103600,689457073,804,804,804,804,38
20240319,103500,689426521,804,803,804,803,79
20240319,103400,689363066,802,802,802,802,40
20240319,103300,689330986,803,802,803,802,63
20240319,103200,689280409,802,802,802,802,434
20240319,103100,688932341,803,803,803,803,50
20240319,103000,688892191,803,803,803,803,120
20240319,102900,688795831,803,803,803,803,0
20240319,102800,688795831,803,802,803,802,209
20240319,102700,688628013,802,802,802,802,200
20240319,102600,688467613,802,802,802,802,423
20240319,102500,688128367,802,802,802,802,54
20240319,102400,688085059,801,800,801,800,465
20240319,102300,687713033,800,801,802,800,1511
20240319,102200,686504002,800,800,800,800,0
20240319,102100,686504002,800,800,800,800,286
20240319,102000,686275202,800,804,804,800,27437
20240319,101900,664297345,805,810,810,805,72
20240319,101800,664239275,804,804,804,804,0
20240319,101700,664239275,804,809,810,804,999
20240319,101600,663433521,804,804,804,804,0
20240319,101500,663433521,804,804,804,804,5
20240319,101400,663429501,804,806,806,804,1584
20240319,101300,662154437,806,806,806,806,38
20240319,101200,662123809,807,807,807,807,4
20240319,101100,662120581,807,807,807,807,18
20240319,101000,662106055,809,804,809,804,24312
20240319,100900,642558062,804,805,805,804,2097
20240319,100800,640870977,805,809,809,805,610
20240319,100700,640379867,810,807,810,806,2525
20240319,100600,638344049,805,815,815,805,19100
20240319,100500,622876474,815,813,815,813,2311
20240319,100400,620993409,813,813,813,813,11
20240319,100300,620984466,813,815,815,813,40
20240319,100200,620951892,812,812,812,812,863
20240319,100100,620251136,815,812,815,811,1762
20240319,100000,618821511,812,812,815,812,1252
20240319,095900,617804854,812,816,816,811,869
20240319,095800,617099538,812,818,821,812,2282
20240319,095700,615237553,818,812,818,812,1785
20240319,095600,613787975,813,821,821,810,19894
20240319,095500,597622705,821,825,825,821,2924
20240319,095400,595219700,825,822,825,822,2529
20240319,095300,593136004,823,819,823,818,24236
20240319,095200,573294197,819,819,819,819,1744
20240319,095100,571865861,819,819,819,819,0
20240319,095000,571865861,819,825,825,819,10300
20240319,094900,563413244,824,826,828,823,879
20240319,094800,562689176,826,827,827,825,106
20240319,094700,562601646,829,823,829,823,454
20240319,094600,562227907,824,834,834,822,9005
20240319,094500,554801215,834,832,834,828,28599
20240319,094400,531118631,830,841,841,830,29440
20240319,094300,506588737,841,844,844,840,6800
20240319,094200,500865687,845,849,852,845,29484
20240319,094100,475940156,850,848,851,846,10601
20240319,094000,466971195,852,854,856,846,12426
20240319,093900,456408473,855,849,855,845,8212
20240319,093800,449417786,849,877,877,845,42078
20240319,093700,413526344,877,873,882,864,14380
20240319,093600,400938843,873,855,894,851,57156
20240319,093500,351029428,853,919,924,840,236336
20240319,093400,143298544,912,909,920,903,73674
20240319,093300,76209611,878,878,878,878,0
20240319,093200,76209611,878,840,878,840,24189
20240319,093100,55521547,836,829,840,829,13865
20240319,093000,43921597,829,829,829,829,82
20240319,092900,43853619,829,823,829,823,6049
20240319,092800,38872294,822,823,823,822,2631
20240319,092700,36709611,823,823,823,822,992
20240319,092600,35894156,823,823,823,823,55
20240319,092500,35848891,822,822,822,821,511
20240319,092400,35428879,823,822,823,822,1031
20240319,092300,34581396,821,821,821,821,135
20240319,092200,34470561,819,820,833,819,6171
20240319,092100,29355024,820,817,821,816,832
20240319,092000,28675313,821,819,821,819,536
20240319,091900,28235876,820,815,820,815,3036
20240319,091800,25747236,815,808,815,808,12020
20240319,091700,15959733,807,805,807,804,10092
20240319,091600,7834864,805,805,805,805,28
20240319,091500,7812324,805,805,805,805,134
20240319,091400,7704454,805,805,805,805,0
20240319,091300,7704454,805,805,805,805,70
20240319,091200,7648104,805,805,805,805,332
20240319,091100,7380844,805,803,805,803,552
20240319,091000,6937519,803,803,803,803,0
20240319,090900,6937519,803,803,803,803,1
20240319,090800,6936716,802,802,802,802,17
20240319,090700,6923082,803,803,803,803,3
20240319,090600,6920673,803,802,803,800,56
20240319,090500,6875868,806,806,806,806,0
20240319,090400,6875868,806,806,806,806,13
20240319,090300,6865390,806,806,806,806,52
20240319,090200,6823478,806,809,809,805,599
20240319,090100,6340121,810,800,811,800,2300
20240319,090000,4482390,799,799,799,799,5610