195990/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,201800,1202151680,574,574,574,574,49569
20240315,201700,1202151680,574,574,574,574,0
20240315,201600,1202151680,574,574,574,574,0
20240315,201500,1202151680,574,574,574,574,0
20240315,201400,1202151680,574,574,574,574,0
20240315,201300,1202151680,574,574,574,574,0
20240315,201200,1202151680,574,574,574,574,0
20240315,201100,1202151680,574,574,574,574,0
20240315,201000,1202151680,574,574,574,574,0
20240315,200900,1202151680,574,574,574,574,0
20240315,200800,1202151680,574,574,574,574,0
20240315,200700,1202151680,574,574,574,574,0
20240315,200600,1202151680,574,574,574,574,0
20240315,200500,1202151680,574,574,574,574,0
20240315,200400,1202151680,574,574,574,574,0
20240315,200300,1202151680,574,574,574,574,0
20240315,200200,1202151680,574,574,574,574,0
20240315,200100,1202151680,574,574,574,574,0
20240315,200000,1202151680,574,574,574,574,0
20240315,195900,1202151680,574,574,574,574,0
20240315,195800,1202151680,574,574,574,574,0
20240315,195700,1202151680,574,574,574,574,0
20240315,195600,1202151680,574,574,574,574,0
20240315,195500,1202151680,574,574,574,574,0
20240315,195400,1202151680,574,574,574,574,0
20240315,195300,1202151680,574,574,574,574,0
20240315,195200,1202151680,574,574,574,574,0
20240315,195100,1202151680,574,574,574,574,0
20240315,195000,1202151680,574,574,574,574,0
20240315,194900,1202151680,574,574,574,574,0
20240315,194800,1202151680,574,574,574,574,49569
20240315,194700,1202151680,574,574,574,574,0
20240315,194600,1202151680,574,574,574,574,0
20240315,194500,1202151680,574,574,574,574,0
20240315,194400,1202151680,574,574,574,574,0
20240315,194300,1202151680,574,574,574,574,0
20240315,194200,1202151680,574,574,574,574,0
20240315,194100,1202151680,574,574,574,574,0
20240315,194000,1202151680,574,574,574,574,0
20240315,193900,1202151680,574,574,574,574,0
20240315,193800,1202151680,574,574,574,574,0
20240315,193700,1202151680,574,574,574,574,0
20240315,193600,1202151680,574,574,574,574,0
20240315,193500,1202151680,574,574,574,574,0
20240315,193400,1202151680,574,574,574,574,0
20240315,193300,1202151680,574,574,574,574,0
20240315,193200,1202151680,574,574,574,574,0
20240315,193100,1202151680,574,574,574,574,0
20240315,193000,1202151680,574,574,574,574,0
20240315,192900,1202151680,574,574,574,574,0
20240315,192800,1202151680,574,574,574,574,0
20240315,192700,1202151680,574,574,574,574,0
20240315,192600,1202151680,574,574,574,574,0
20240315,192500,1202151680,574,574,574,574,0
20240315,192400,1202151680,574,574,574,574,0
20240315,192300,1202151680,574,574,574,574,0
20240315,192200,1202151680,574,574,574,574,0
20240315,192100,1202151680,574,574,574,574,0
20240315,192000,1202151680,574,574,574,574,0
20240315,191900,1202151680,574,574,574,574,0
20240315,191800,1202151680,574,574,574,574,49569
20240315,191700,1202151680,574,574,574,574,0
20240315,191600,1202151680,574,574,574,574,0
20240315,191500,1202151680,574,574,574,574,0
20240315,191400,1202151680,574,574,574,574,0
20240315,191300,1202151680,574,574,574,574,0
20240315,191200,1202151680,574,574,574,574,0
20240315,191100,1202151680,574,574,574,574,0
20240315,191000,1202151680,574,574,574,574,0
20240315,190900,1202151680,574,574,574,574,0
20240315,190800,1202151680,574,574,574,574,0
20240315,190700,1202151680,574,574,574,574,0
20240315,190600,1202151680,574,574,574,574,0
20240315,190500,1202151680,574,574,574,574,0
20240315,190400,1202151680,574,574,574,574,0
20240315,190300,1202151680,574,574,574,574,0
20240315,190200,1202151680,574,574,574,574,0
20240315,190100,1202151680,574,574,574,574,0
20240315,190000,1202151680,574,574,574,574,0
20240315,185900,1202151680,574,574,574,574,0
20240315,185800,1202151680,574,574,574,574,0
20240315,185700,1202151680,574,574,574,574,0
20240315,185600,1202151680,574,574,574,574,0
20240315,185500,1202151680,574,574,574,574,0
20240315,185400,1202151680,574,574,574,574,0
20240315,185300,1202151680,574,574,574,574,0
20240315,185200,1202151680,574,574,574,574,0
20240315,185100,1202151680,574,574,574,574,0
20240315,185000,1202151680,574,574,574,574,0
20240315,184900,1202151680,574,574,574,574,0
20240315,184800,1202151680,574,574,574,574,49569
20240315,184700,1202151680,574,574,574,574,0
20240315,184600,1202151680,574,574,574,574,0
20240315,184500,1202151680,574,574,574,574,0
20240315,184400,1202151680,574,574,574,574,0
20240315,184300,1202151680,574,574,574,574,0
20240315,184200,1202151680,574,574,574,574,0
20240315,184100,1202151680,574,574,574,574,0
20240315,184000,1202151680,574,574,574,574,0
20240315,183900,1202151680,574,574,574,574,0
20240315,183800,1202151680,574,574,574,574,0
20240315,183700,1202151680,574,574,574,574,0
20240315,183600,1202151680,574,574,574,574,0
20240315,183500,1202151680,574,574,574,574,0
20240315,183400,1202151680,574,574,574,574,0
20240315,183300,1202151680,574,574,574,574,0
20240315,183200,1202151680,574,574,574,574,0
20240315,183100,1202151680,574,574,574,574,0
20240315,183000,1202151680,574,574,574,574,0
20240315,182900,1202151680,574,574,574,574,0
20240315,182800,1202151680,574,574,574,574,0
20240315,182700,1202151680,574,574,574,574,0
20240315,182600,1202151680,574,574,574,574,0
20240315,182500,1202151680,574,574,574,574,0
20240315,182400,1202151680,574,574,574,574,0
20240315,182300,1202151680,574,574,574,574,0
20240315,182200,1202151680,574,574,574,574,0
20240315,182100,1202151680,574,574,574,574,0
20240315,182000,1202151680,574,574,574,574,0
20240315,181900,1202151680,574,574,574,574,0
20240315,181800,1202151680,574,574,574,574,49569
20240315,181700,1202151680,574,574,574,574,0
20240315,181600,1202151680,574,574,574,574,0
20240315,181500,1202151680,574,574,574,574,0
20240315,181400,1202151680,574,574,574,574,0
20240315,181300,1202151680,574,574,574,574,0
20240315,181200,1202151680,574,574,574,574,0
20240315,181100,1202151680,574,574,574,574,0
20240315,181000,1202151680,574,574,574,574,0
20240315,180900,1202151680,574,574,574,574,0
20240315,180800,1202151680,574,574,574,574,0
20240315,180700,1202151680,574,574,574,574,0
20240315,180600,1202151680,574,574,574,574,0
20240315,180500,1202151680,574,574,574,574,0
20240315,180400,1202151680,574,574,574,574,0
20240315,180300,1202151680,574,574,574,574,0
20240315,180200,1202151680,574,574,574,574,0
20240315,180100,1202151680,574,574,574,574,0
20240315,180000,1202151680,574,574,574,574,0
20240315,175900,1202151680,574,574,574,574,0
20240315,175800,1202151680,574,574,574,574,0
20240315,175700,1202151680,574,574,574,574,0
20240315,175600,1202151680,574,574,574,574,0
20240315,175500,1202151680,574,574,574,574,0
20240315,175400,1202151680,574,574,574,574,0
20240315,175300,1202151680,574,574,574,574,0
20240315,175200,1202151680,574,574,574,574,0
20240315,175100,1202151680,574,574,574,574,0
20240315,175000,1202151680,574,574,574,574,0
20240315,174900,1202151680,574,574,574,574,0
20240315,174800,1202151680,574,574,574,574,49569
20240315,174700,1202151680,574,574,574,574,0
20240315,174600,1202151680,574,574,574,574,0
20240315,174500,1202151680,574,574,574,574,0
20240315,174400,1202151680,574,574,574,574,0
20240315,174300,1202151680,574,574,574,574,0
20240315,174200,1202151680,574,574,574,574,0
20240315,174100,1202151680,574,574,574,574,0
20240315,174000,1202151680,574,574,574,574,0
20240315,173900,1202151680,574,574,574,574,0
20240315,173800,1202151680,574,574,574,574,0
20240315,173700,1202151680,574,574,574,574,0
20240315,173600,1202151680,574,574,574,574,0
20240315,173500,1202151680,574,574,574,574,0
20240315,173400,1202151680,574,574,574,574,0
20240315,173300,1202151680,574,574,574,574,0
20240315,173200,1202151680,574,574,574,574,0
20240315,173100,1202151680,574,574,574,574,0
20240315,173000,1202151680,574,574,574,574,0
20240315,172900,1202151680,574,574,574,574,0
20240315,172800,1202151680,574,574,574,574,0
20240315,172700,1202151680,574,574,574,574,0
20240315,172600,1202151680,574,574,574,574,0
20240315,172500,1202151680,574,574,574,574,0
20240315,172400,1202151680,574,574,574,574,0
20240315,172300,1202151680,574,574,574,574,0
20240315,172200,1202151680,574,574,574,574,0
20240315,172100,1202151680,574,574,574,574,0
20240315,172000,1202151680,574,574,574,574,0
20240315,171900,1202151680,574,574,574,574,0
20240315,171800,1202151680,574,574,574,574,49569
20240315,171700,1202151680,574,574,574,574,0
20240315,171600,1202151680,574,574,574,574,0
20240315,171500,1202151680,574,574,574,574,0
20240315,171400,1202151680,574,574,574,574,0
20240315,171300,1202151680,574,574,574,574,0
20240315,171200,1202151680,574,574,574,574,0
20240315,171100,1202151680,574,574,574,574,0
20240315,171000,1202151680,574,574,574,574,0
20240315,170900,1202151680,574,574,574,574,0
20240315,170800,1202151680,574,574,574,574,0
20240315,170700,1202151680,574,574,574,574,0
20240315,170600,1202151680,574,574,574,574,0
20240315,170500,1202151680,574,574,574,574,0
20240315,170400,1202151680,574,574,574,574,0
20240315,170300,1202151680,574,574,574,574,0
20240315,170200,1202151680,574,574,574,574,0
20240315,170100,1202151680,574,574,574,574,0
20240315,170000,1202151680,574,574,574,574,0
20240315,165900,1202151680,574,574,574,574,0
20240315,165800,1202151680,574,574,574,574,0
20240315,165700,1202151680,574,574,574,574,0
20240315,165600,1202151680,574,574,574,574,0
20240315,165500,1202151680,574,574,574,574,0
20240315,165400,1202151680,574,574,574,574,0
20240315,165300,1202151680,574,574,574,574,0
20240315,165200,1202151680,574,574,574,574,0
20240315,165100,1202151680,574,574,574,574,0
20240315,165000,1202151680,574,574,574,574,0
20240315,164900,1202151680,574,574,574,574,0
20240315,164800,1202151680,574,574,574,574,49569
20240315,164700,1202151680,574,574,574,574,0
20240315,164600,1202151680,574,574,574,574,0
20240315,164500,1202151680,574,574,574,574,0
20240315,164400,1202151680,574,574,574,574,0
20240315,164300,1202151680,574,574,574,574,0
20240315,164200,1202151680,574,574,574,574,0
20240315,164100,1202151680,574,574,574,574,0
20240315,164000,1202151680,574,574,574,574,0
20240315,163900,1202151680,574,574,574,574,0
20240315,163800,1202151680,574,574,574,574,0
20240315,163700,1202151680,574,574,574,574,0
20240315,163600,1202151680,574,574,574,574,0
20240315,163500,1202151680,574,574,574,574,0
20240315,163400,1202151680,574,574,574,574,0
20240315,163300,1202151680,574,574,574,574,0
20240315,163200,1202151680,574,574,574,574,0
20240315,163100,1202151680,574,574,574,574,0
20240315,163000,1202151680,574,574,574,574,0
20240315,162900,1202151680,574,574,574,574,0
20240315,162800,1202151680,574,574,574,574,0
20240315,162700,1202151680,574,574,574,574,0
20240315,162600,1202151680,574,574,574,574,0
20240315,162500,1202151680,574,574,574,574,0
20240315,162400,1202151680,574,574,574,574,0
20240315,162300,1202151680,574,574,574,574,0
20240315,162200,1202151680,574,574,574,574,0
20240315,162100,1202151680,574,574,574,574,0
20240315,162000,1202151680,574,574,574,574,0
20240315,161900,1202151680,574,574,574,574,0
20240315,161800,1202151680,574,574,574,574,49569
20240315,161700,1202151680,574,574,574,574,0
20240315,161600,1202151680,574,574,574,574,0
20240315,161500,1202151680,574,574,574,574,0
20240315,161400,1202151680,574,574,574,574,0
20240315,161300,1202151680,574,574,574,574,0
20240315,161200,1202151680,574,574,574,574,0
20240315,161100,1202151680,574,574,574,574,0
20240315,161000,1202151680,574,574,574,574,0
20240315,160900,1202151680,574,574,574,574,0
20240315,160800,1202151680,574,574,574,574,0
20240315,160700,1202151680,574,574,574,574,0
20240315,160600,1202151680,574,574,574,574,0
20240315,160500,1202151680,574,574,574,574,0
20240315,160400,1202151680,574,574,574,574,0
20240315,160300,1202151680,574,574,574,574,0
20240315,160200,1202151680,574,574,574,574,0
20240315,160100,1202151680,574,574,574,574,0
20240315,160000,1202151680,574,574,574,574,0
20240315,155900,1202151680,574,574,574,574,0
20240315,155800,1202151680,574,574,574,574,0
20240315,155700,1202151680,574,574,574,574,0
20240315,155600,1202151680,574,574,574,574,0
20240315,155500,1202151680,574,574,574,574,0
20240315,155400,1202151680,574,574,574,574,0
20240315,155300,1202151680,574,574,574,574,0
20240315,155200,1202151680,574,574,574,574,0
20240315,155100,1202151680,574,574,574,574,0
20240315,155000,1202151680,574,574,574,574,0
20240315,154900,1202151680,574,574,574,574,0
20240315,154800,1202151680,574,574,574,574,49569
20240315,154700,1202151680,574,574,574,574,0
20240315,154600,1202151680,574,574,574,574,0
20240315,154500,1202151680,574,574,574,574,0
20240315,154400,1202151680,574,574,574,574,0
20240315,154300,1202151680,574,574,574,574,0
20240315,154200,1202151680,574,574,574,574,0
20240315,154100,1202151680,574,574,574,574,0
20240315,154000,1202151680,574,574,574,574,0
20240315,153900,1202151680,574,574,574,574,0
20240315,153800,1202151680,574,574,574,574,0
20240315,153700,1202151680,574,574,574,574,0
20240315,153600,1202151680,574,574,574,574,0
20240315,153500,1202151680,574,574,574,574,0
20240315,153400,1202151680,574,574,574,574,0
20240315,153300,1202151680,574,574,574,574,0
20240315,153200,1202151680,574,574,574,574,0
20240315,153100,1202151680,574,574,574,574,0
20240315,153000,1202151680,574,574,574,574,49569
20240315,152900,1173699074,571,571,571,571,0
20240315,152800,1173699074,571,571,571,571,0
20240315,152700,1173699074,571,571,571,571,0
20240315,152600,1173699074,571,571,571,571,0
20240315,152500,1173699074,571,571,571,571,0
20240315,152400,1173699074,571,571,571,571,0
20240315,152300,1173699074,571,571,571,571,0
20240315,152200,1173699074,571,571,571,571,0
20240315,152100,1173699074,571,571,571,571,0
20240315,152000,1173699074,571,571,571,571,0
20240315,151900,1173699074,571,569,571,569,6555
20240315,151800,1169969062,569,568,569,567,2883
20240315,151700,1168332517,569,569,569,569,909
20240315,151600,1167815296,569,569,569,569,1163
20240315,151500,1167153549,569,569,569,568,22
20240315,151400,1167141032,569,569,569,569,3718
20240315,151300,1165025490,569,569,569,568,4863
20240315,151200,1162263304,569,569,569,568,2801
20240315,151100,1160671334,569,568,569,568,1143
20240315,151000,1160020972,569,569,569,569,3394
20240315,150900,1158089786,569,569,569,568,275
20240315,150800,1157933312,568,569,569,568,1126
20240315,150700,1157293583,569,570,570,568,5720
20240315,150600,1154038838,569,570,570,569,2717
20240315,150500,1152490152,570,569,570,569,9001
20240315,150400,1147368582,571,571,571,569,13979
20240315,150300,1139402329,572,572,572,572,0
20240315,150200,1139402329,572,571,572,571,4877
20240315,150100,1136617561,572,570,572,570,13221
20240315,150000,1129070028,571,571,571,571,132
20240315,145900,1128994656,570,569,570,569,396
20240315,145800,1128768961,569,570,570,569,441
20240315,145700,1128518021,570,569,570,569,282
20240315,145600,1128357381,570,570,570,570,3
20240315,145500,1128355671,569,570,570,569,9625
20240315,145400,1122878041,569,568,569,568,5774
20240315,145300,1119592937,568,568,568,568,11
20240315,145200,1119586689,569,569,569,569,255
20240315,145100,1119441594,568,567,568,567,1020
20240315,145000,1118863253,567,568,569,567,201
20240315,144900,1118748887,569,569,569,568,532
20240315,144800,1118446180,569,568,569,567,3682
20240315,144700,1116357834,568,569,569,568,2128
20240315,144600,1115149126,570,570,570,570,2915
20240315,144500,1113487576,568,568,568,568,0
20240315,144400,1113487576,568,570,570,568,519
20240315,144300,1113191780,570,570,570,570,50
20240315,144200,1113163280,570,570,570,570,201
20240315,144100,1113048710,568,569,569,568,1900
20240315,144000,1111968923,570,570,570,569,689
20240315,143900,1111576194,570,570,570,570,15324
20240315,143800,1102841514,571,570,571,570,3
20240315,143700,1102839802,570,570,571,570,4836
20240315,143600,1100082828,570,570,570,568,8497
20240315,143500,1095242221,570,570,570,570,0
20240315,143400,1095242221,570,570,570,570,3
20240315,143300,1095240511,570,570,570,570,7
20240315,143200,1095236521,570,570,570,570,0
20240315,143100,1095236521,570,570,570,570,1
20240315,143000,1095235951,570,569,570,566,10001
20240315,142900,1089571613,570,570,570,570,1
20240315,142800,1089571043,570,570,570,568,4956
20240315,142700,1086752448,570,570,570,570,15
20240315,142600,1086743898,570,571,571,570,712
20240315,142500,1086338055,571,571,571,571,52
20240315,142400,1086308363,570,571,571,570,4661
20240315,142300,1083649432,571,571,571,571,1
20240315,142200,1083648861,573,573,573,573,874
20240315,142100,1083148059,571,571,571,571,3818
20240315,142000,1080967981,571,572,572,571,966
20240315,141900,1080415430,573,572,573,572,5002
20240315,141800,1077554284,573,570,573,570,15417
20240315,141700,1068742184,570,569,570,569,1954
20240315,141600,1067630258,569,569,569,569,8890
20240315,141500,1062571848,569,568,569,567,1534
20240315,141400,1061700504,567,567,567,567,100
20240315,141300,1061643804,567,567,567,567,11085
20240315,141200,1055358609,569,569,569,569,0
20240315,141100,1055358609,569,570,570,567,1544
20240315,141000,1054479949,570,570,570,570,0
20240315,140900,1054479949,570,570,570,570,0
20240315,140800,1054479949,570,566,570,566,6694
20240315,140700,1050681755,566,566,566,566,10
20240315,140600,1050676095,568,568,568,568,2
20240315,140500,1050674959,566,567,567,566,686
20240315,140400,1050285998,569,568,570,565,18550
20240315,140300,1039782585,566,569,569,565,38646
20240315,140200,1017886889,569,572,572,569,17
20240315,140100,1017877198,569,572,572,569,2
20240315,140000,1017876057,572,569,572,569,376
20240315,135900,1017661210,570,572,572,570,4407
20240315,135800,1015149200,573,573,573,573,0
20240315,135700,1015149200,573,573,573,573,3
20240315,135600,1015147481,569,569,573,569,6601
20240315,135500,1011391371,569,572,572,564,134744
20240315,135400,935038184,572,572,572,572,5
20240315,135300,935035324,571,573,573,571,4
20240315,135200,935033038,573,573,573,570,17330
20240315,135100,925138385,573,572,573,572,1545
20240315,135000,924254604,573,573,573,573,9
20240315,134900,924249447,572,573,573,572,2476
20240315,134800,922833087,573,573,573,573,13731
20240315,134700,914965224,573,573,573,573,12020
20240315,134600,908077764,574,574,574,574,1
20240315,134500,908077190,573,573,573,573,1424
20240315,134400,907261238,574,574,574,574,3299
20240315,134300,905367612,574,574,574,574,187
20240315,134200,905260274,574,573,574,573,102
20240315,134100,905201826,573,573,573,573,416
20240315,134000,904963458,573,573,573,573,518
20240315,133900,904666644,574,574,574,574,0
20240315,133800,904666644,574,573,574,573,3
20240315,133700,904664924,573,573,574,573,3028
20240315,133600,902929879,574,573,574,573,51
20240315,133500,902900655,573,573,573,573,4286
20240315,133400,900444777,573,573,573,573,2
20240315,133300,900443631,573,573,573,573,43
20240315,133200,900418992,573,573,573,573,1
20240315,133100,900418419,571,572,572,571,9985
20240315,133000,894713570,572,572,572,572,2642
20240315,132900,893202346,573,573,573,573,1971
20240315,132800,892072963,573,573,573,573,1732
20240315,132700,891080527,573,573,573,573,1670
20240315,132600,890123617,573,573,573,573,1193
20240315,132500,889440028,573,573,573,573,1
20240315,132400,889439455,573,573,573,573,2
20240315,132300,889438309,573,573,573,573,0
20240315,132200,889438309,573,573,573,573,2000
20240315,132100,888292309,573,573,573,573,1
20240315,132000,888291736,573,573,573,573,10
20240315,131900,888286006,572,572,572,572,10330
20240315,131800,882377246,572,572,572,572,7818
20240315,131700,877905350,573,572,573,572,563
20240315,131600,877583304,573,573,573,573,1
20240315,131500,877582731,573,573,573,573,0
20240315,131400,877582731,573,573,573,573,1628
20240315,131300,876649887,573,572,573,572,88
20240315,131200,876599540,573,572,573,572,7016
20240315,131100,872586387,572,572,572,572,1672
20240315,131000,871630003,571,571,571,571,0
20240315,130900,871630003,571,573,573,571,7869
20240315,130800,867136802,573,571,573,571,1536
20240315,130700,866259744,571,572,572,571,40402
20240315,130600,843184496,572,572,572,572,60
20240315,130500,843150176,573,573,573,573,50
20240315,130400,843121526,572,573,573,572,832
20240315,130300,842645621,572,572,572,572,57
20240315,130200,842613017,573,573,573,573,1845
20240315,130100,841555832,573,574,574,573,112
20240315,130000,841491655,574,573,574,573,7
20240315,125900,841487643,574,574,574,574,700
20240315,125800,841085843,575,575,575,575,28
20240315,125700,841069743,575,574,575,574,599
20240315,125600,840725568,575,575,575,575,171
20240315,125500,840627243,575,576,576,575,2481
20240315,125400,839200648,575,576,576,575,58
20240315,125300,839167290,575,574,575,574,6000
20240315,125200,835721790,573,573,573,573,11
20240315,125100,835715487,573,573,573,573,6005
20240315,125000,832274622,572,572,572,572,0
20240315,124900,832274622,572,572,572,572,1300
20240315,124800,831531022,572,572,572,572,40
20240315,124700,831508142,572,572,572,572,2780
20240315,124600,829917982,572,571,572,571,65
20240315,124500,829880863,571,571,571,571,0
20240315,124400,829880863,571,571,571,571,2793
20240315,124300,828286060,573,573,573,573,0
20240315,124200,828286060,573,571,573,571,2172
20240315,124100,827045668,573,573,573,573,0
20240315,124000,827045668,573,573,573,573,1
20240315,123900,827045095,571,571,571,571,0
20240315,123800,827045095,571,571,571,571,0
20240315,123700,827045095,571,572,572,571,1686
20240315,123600,826081350,572,572,572,572,2700
20240315,123500,824536950,572,572,572,572,2508
20240315,123400,823102374,573,573,573,573,0
20240315,123300,823102374,573,573,573,573,6
20240315,123200,823098936,573,573,573,573,1
20240315,123100,823098363,572,573,573,572,8062
20240315,123000,818486397,573,574,574,573,3650
20240315,122900,816391797,574,574,575,574,386
20240315,122800,816170132,574,574,574,573,609
20240315,122700,815820571,573,573,573,573,0
20240315,122600,815820571,573,573,573,573,0
20240315,122500,815820571,573,572,573,572,5012
20240315,122400,812951636,572,572,572,571,2962
20240315,122300,811259833,572,572,572,572,0
20240315,122200,811259833,572,572,572,572,500
20240315,122100,810973833,572,572,572,572,9
20240315,122000,810968685,571,572,572,571,61
20240315,121900,810933794,572,571,572,571,151
20240315,121800,810847572,572,571,572,571,5
20240315,121700,810844715,570,570,570,570,699
20240315,121600,810446285,570,570,570,570,0
20240315,121500,810446285,570,570,570,570,0
20240315,121400,810446285,570,570,570,570,451
20240315,121300,810189215,570,570,570,570,274
20240315,121200,810033035,572,572,572,572,1
20240315,121100,810032463,572,572,572,572,7
20240315,121000,810028459,572,571,572,571,4032
20240315,120900,807726185,571,571,571,570,85
20240315,120800,807677651,570,570,570,570,1903
20240315,120700,806592941,570,570,570,570,4078
20240315,120600,804268481,570,570,570,570,0
20240315,120500,804268481,570,570,570,570,67
20240315,120400,804230291,570,570,570,570,3723
20240315,120300,802108181,570,570,570,570,100
20240315,120200,802051181,569,569,569,569,2056
20240315,120100,800881317,570,570,570,570,100
20240315,120000,800824317,570,570,570,570,599
20240315,115900,800482887,571,571,571,571,102
20240315,115800,800424645,571,571,571,571,486
20240315,115700,800147139,571,572,572,571,252
20240315,115600,800003147,572,572,572,572,185
20240315,115500,799897327,570,570,570,570,0
20240315,115400,799897327,570,570,570,570,3943
20240315,115300,797649817,571,571,571,571,0
20240315,115200,797649817,571,571,571,571,0
20240315,115100,797649817,571,571,571,571,525
20240315,115000,797350042,571,570,571,570,744
20240315,114900,796925961,568,569,569,568,3000
20240315,114800,795220498,569,569,569,569,18380
20240315,114700,784762278,572,572,572,572,1
20240315,114600,784761706,572,572,572,569,23512
20240315,114500,771367561,572,571,572,571,451
20240315,114400,771110039,573,571,573,571,2050
20240315,114300,769939487,571,571,571,571,0
20240315,114200,769939487,571,573,573,571,1596
20240315,114100,769028151,573,573,573,573,2
20240315,114000,769027005,571,573,573,571,3
20240315,113900,769025290,570,571,571,570,7158
20240315,113800,764940023,571,573,573,571,2330
20240315,113700,763606593,573,573,573,573,1
20240315,113600,763606020,573,571,573,571,101
20240315,113500,763548347,571,571,571,571,102
20240315,113400,763490105,570,570,570,570,0
20240315,113300,763490105,570,571,571,570,5948
20240315,113200,760093897,571,571,571,571,1000
20240315,113100,759522897,571,571,571,571,0
20240315,113000,759522897,571,571,573,571,444
20240315,112900,759269363,571,572,572,571,102
20240315,112800,759211021,573,573,573,571,213
20240315,112700,759089394,570,573,573,570,3043
20240315,112600,757352789,573,573,573,573,0
20240315,112500,757352789,573,573,573,571,11052
20240315,112400,751041990,571,571,571,571,0
20240315,112300,751041990,571,571,571,571,0
20240315,112200,751041990,571,571,571,571,1247
20240315,112100,750329953,570,571,571,570,21012
20240315,112000,738349683,571,572,572,571,20000
20240315,111900,726918840,572,572,572,572,0
20240315,111800,726918840,572,572,572,572,2000
20240315,111700,725774840,571,571,571,571,0
20240315,111600,725774840,571,573,573,571,42871
20240315,111500,701279512,574,574,574,573,1001
20240315,111400,700705937,575,573,575,573,12
20240315,111300,700699039,574,574,574,574,0
20240315,111200,700699039,574,574,574,574,1847
20240315,111100,699638861,572,572,572,572,0
20240315,111000,699638861,572,575,575,572,3539
20240315,110900,697611581,573,574,574,573,12606
20240315,110800,690387067,575,575,575,575,182
20240315,110700,690282417,576,575,576,574,521
20240315,110600,689983292,574,573,576,573,21280
20240315,110500,677768930,574,573,574,573,2563
20240315,110400,676297869,573,573,573,573,702
20240315,110300,675895623,573,573,573,573,4766
20240315,110200,673164705,574,574,574,574,994
20240315,110100,672594149,574,574,574,574,0
20240315,110000,672594149,574,574,574,574,2485
20240315,105900,671167759,574,574,574,574,2504
20240315,105800,669730463,574,574,574,574,0
20240315,105700,669730463,574,574,574,574,0
20240315,105600,669730463,574,576,576,574,2386
20240315,105500,668359206,576,576,576,576,53
20240315,105400,668328678,574,573,574,572,32237
20240315,105300,649853648,573,573,573,573,100
20240315,105200,649796348,574,574,574,574,0
20240315,105100,649796348,574,574,574,574,12195
20240315,105000,642796418,574,574,574,574,193
20240315,104900,642685636,574,574,574,574,165
20240315,104800,642590926,574,574,576,574,319
20240315,104700,642407818,574,574,574,574,30947
20240315,104600,624644240,574,574,575,574,37114
20240315,104500,603339088,574,575,575,574,1091
20240315,104400,602712824,575,575,575,575,1
20240315,104300,602712249,574,575,575,574,14312
20240315,104200,594495312,575,576,576,575,568
20240315,104100,594168161,577,577,577,577,0
20240315,104000,594168161,577,577,577,577,37
20240315,103900,594146812,577,577,577,577,38
20240315,103800,594124886,576,576,576,576,1
20240315,103700,594124310,575,576,576,575,20007
20240315,103600,582619986,575,575,575,575,0
20240315,103500,582619986,575,576,576,575,12651
20240315,103400,575343611,576,576,576,575,2782
20240315,103300,573741187,576,576,576,575,399
20240315,103200,573511365,575,575,576,575,97
20240315,103100,573455539,575,579,579,575,25026
20240315,103000,559035338,577,579,579,577,33
20240315,102900,559016294,577,580,580,577,10001
20240315,102800,553237715,580,580,580,580,279
20240315,102700,553075895,580,581,581,580,72
20240315,102600,553034073,580,579,580,579,18451
20240315,102500,542332715,579,579,579,579,2260
20240315,102400,541024175,579,578,579,577,7453
20240315,102300,536714709,578,579,579,578,1457
20240315,102200,535871407,578,579,579,578,2390
20240315,102100,534488897,579,579,579,576,2022
20240315,102000,533318201,579,579,579,579,654
20240315,101900,532939535,579,579,579,579,772
20240315,101800,532492547,579,575,579,574,2907
20240315,101700,530820938,574,574,574,574,419
20240315,101600,530580432,574,576,576,574,101
20240315,101500,530522438,576,576,576,576,100
20240315,101400,530464838,574,576,576,574,3917
20240315,101300,528212115,576,576,576,576,9583
20240315,101200,522692307,575,574,575,574,1506
20240315,101100,521826372,575,574,575,574,82
20240315,101000,521779253,575,574,575,574,349
20240315,100900,521578580,574,576,576,574,522
20240315,100800,521278610,576,575,576,574,174
20240315,100700,521178488,576,577,577,574,9341
20240315,100600,515792570,579,579,580,578,2628
20240315,100500,514271270,579,575,579,575,43933
20240315,100400,488866757,574,574,576,574,4026
20240315,100300,486555828,575,575,576,574,611
20240315,100200,486204535,575,573,575,573,2364
20240315,100100,484847558,574,573,574,572,664
20240315,100000,484467327,574,574,574,573,3388
20240315,095900,482523134,574,572,574,571,7575
20240315,095800,478183458,572,573,573,571,6602
20240315,095700,474407697,574,574,574,572,11192
20240315,095600,468005467,575,571,575,571,39728
20240315,095500,445278720,572,572,573,572,2982
20240315,095400,443573006,572,572,572,571,1611
20240315,095300,442652112,571,571,571,571,2937
20240315,095200,440975085,571,570,571,570,756
20240315,095100,440544163,571,570,571,570,891
20240315,095000,440036292,571,572,572,569,7374
20240315,094900,435835570,572,571,572,569,16884
20240315,094800,426222550,572,573,573,571,2145
20240315,094700,424995250,574,575,580,574,18706
20240315,094600,414206371,575,575,580,574,28688
20240315,094500,397636647,575,572,575,572,10
20240315,094400,397630916,573,572,573,569,4308
20240315,094300,395171333,570,571,572,570,3045
20240315,094200,393435651,570,571,571,570,26
20240315,094100,393420826,570,570,570,570,1301
20240315,094000,392679256,570,570,570,570,865
20240315,093900,392186206,570,570,570,569,15235
20240315,093800,383511462,572,572,572,570,7852
20240315,093700,379025100,572,572,572,572,5031
20240315,093600,376147368,572,575,576,572,9337
20240315,093500,370789011,574,572,574,572,319
20240315,093400,370606145,571,572,572,570,8526
20240315,093300,365744117,572,573,573,572,4190
20240315,093200,363343422,574,574,574,573,4297
20240315,093100,360880740,574,579,579,574,20355
20240315,093000,349173991,579,578,579,578,8852
20240315,092900,344051195,579,576,581,576,36325
20240315,092800,323027253,576,575,576,574,8845
20240315,092700,317939443,574,572,574,570,2384
20240315,092600,316573228,569,569,571,569,7574
20240315,092500,312258474,569,569,570,568,2391
20240315,092400,310898386,569,567,569,567,2601
20240315,092300,309419449,567,570,570,567,13813
20240315,092200,301567522,567,566,567,564,12354
20240315,092100,294584807,566,569,569,566,20597
20240315,092000,282906565,569,569,570,569,1602
20240315,091900,281994637,570,571,573,570,9198
20240315,091800,276751412,571,564,571,564,17395
20240315,091700,266874661,566,566,566,564,14290
20240315,091600,258792131,565,565,565,565,4548
20240315,091500,256222511,565,565,565,565,4121
20240315,091400,253894146,564,564,565,564,3296
20240315,091300,252035200,564,563,564,563,20681
20240315,091200,240373432,563,565,565,563,20906
20240315,091100,228573570,565,567,567,565,9367
20240315,091000,223280079,562,566,567,562,46227
20240315,090900,197172364,566,564,566,564,25121
20240315,090800,182982247,564,564,565,562,13650
20240315,090700,175285778,566,563,566,563,3898
20240315,090600,173088496,566,565,566,562,15822
20240315,090500,164174797,565,563,568,560,70394
20240315,090400,124531807,563,565,565,562,11568
20240315,090300,118014947,566,562,568,562,67503
20240315,090200,79880572,562,563,564,562,12421
20240315,090100,72890942,563,564,568,563,21215
20240315,090000,60917189,564,569,577,563,107350