KissMeData/067390/min/candle-20250321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,194900,382217109,737,737,737,737,1002
20250321,194800,382217109,737,737,737,737,0
20250321,194700,382217109,737,737,737,737,0
20250321,194600,382217109,737,737,737,737,0
20250321,194500,382217109,737,737,737,737,0
20250321,194400,382217109,737,737,737,737,0
20250321,194300,382217109,737,737,737,737,0
20250321,194200,382217109,737,737,737,737,0
20250321,194100,382217109,737,737,737,737,0
20250321,194000,382217109,737,737,737,737,0
20250321,193900,382217109,737,737,737,737,0
20250321,193800,382217109,737,737,737,737,0
20250321,193700,382217109,737,737,737,737,0
20250321,193600,382217109,737,737,737,737,0
20250321,193500,382217109,737,737,737,737,0
20250321,193400,382217109,737,737,737,737,0
20250321,193300,382217109,737,737,737,737,0
20250321,193200,382217109,737,737,737,737,0
20250321,193100,382217109,737,737,737,737,0
20250321,193000,382217109,737,737,737,737,0
20250321,192900,382217109,737,737,737,737,0
20250321,192800,382217109,737,737,737,737,0
20250321,192700,382217109,737,737,737,737,0
20250321,192600,382217109,737,737,737,737,0
20250321,192500,382217109,737,737,737,737,0
20250321,192400,382217109,737,737,737,737,0
20250321,192300,382217109,737,737,737,737,0
20250321,192200,382217109,737,737,737,737,0
20250321,192100,382217109,737,737,737,737,0
20250321,192000,382217109,737,737,737,737,0
20250321,191900,382217109,737,737,737,737,1002
20250321,191800,382217109,737,737,737,737,0
20250321,191700,382217109,737,737,737,737,0
20250321,191600,382217109,737,737,737,737,0
20250321,191500,382217109,737,737,737,737,0
20250321,191400,382217109,737,737,737,737,0
20250321,191300,382217109,737,737,737,737,0
20250321,191200,382217109,737,737,737,737,0
20250321,191100,382217109,737,737,737,737,0
20250321,191000,382217109,737,737,737,737,0
20250321,190900,382217109,737,737,737,737,0
20250321,190800,382217109,737,737,737,737,0
20250321,190700,382217109,737,737,737,737,0
20250321,190600,382217109,737,737,737,737,0
20250321,190500,382217109,737,737,737,737,0
20250321,190400,382217109,737,737,737,737,0
20250321,190300,382217109,737,737,737,737,0
20250321,190200,382217109,737,737,737,737,0
20250321,190100,382217109,737,737,737,737,0
20250321,190000,382217109,737,737,737,737,0
20250321,185900,382217109,737,737,737,737,0
20250321,185800,382217109,737,737,737,737,0
20250321,185700,382217109,737,737,737,737,0
20250321,185600,382217109,737,737,737,737,0
20250321,185500,382217109,737,737,737,737,0
20250321,185400,382217109,737,737,737,737,0
20250321,185300,382217109,737,737,737,737,0
20250321,185200,382217109,737,737,737,737,0
20250321,185100,382217109,737,737,737,737,0
20250321,185000,382217109,737,737,737,737,0
20250321,184900,382217109,737,737,737,737,1002
20250321,184800,382217109,737,737,737,737,0
20250321,184700,382217109,737,737,737,737,0
20250321,184600,382217109,737,737,737,737,0
20250321,184500,382217109,737,737,737,737,0
20250321,184400,382217109,737,737,737,737,0
20250321,184300,382217109,737,737,737,737,0
20250321,184200,382217109,737,737,737,737,0
20250321,184100,382217109,737,737,737,737,0
20250321,184000,382217109,737,737,737,737,0
20250321,183900,382217109,737,737,737,737,0
20250321,183800,382217109,737,737,737,737,0
20250321,183700,382217109,737,737,737,737,0
20250321,183600,382217109,737,737,737,737,0
20250321,183500,382217109,737,737,737,737,0
20250321,183400,382217109,737,737,737,737,0
20250321,183300,382217109,737,737,737,737,0
20250321,183200,382217109,737,737,737,737,0
20250321,183100,382217109,737,737,737,737,0
20250321,183000,382217109,737,737,737,737,0
20250321,182900,382217109,737,737,737,737,0
20250321,182800,382217109,737,737,737,737,0
20250321,182700,382217109,737,737,737,737,0
20250321,182600,382217109,737,737,737,737,0
20250321,182500,382217109,737,737,737,737,0
20250321,182400,382217109,737,737,737,737,0
20250321,182300,382217109,737,737,737,737,0
20250321,182200,382217109,737,737,737,737,0
20250321,182100,382217109,737,737,737,737,0
20250321,182000,382217109,737,737,737,737,0
20250321,181900,382217109,737,737,737,737,1002
20250321,181800,382217109,737,737,737,737,0
20250321,181700,382217109,737,737,737,737,0
20250321,181600,382217109,737,737,737,737,0
20250321,181500,382217109,737,737,737,737,0
20250321,181400,382217109,737,737,737,737,0
20250321,181300,382217109,737,737,737,737,0
20250321,181200,382217109,737,737,737,737,0
20250321,181100,382217109,737,737,737,737,0
20250321,181000,382217109,737,737,737,737,0
20250321,180900,382217109,737,737,737,737,0
20250321,180800,382217109,737,737,737,737,0
20250321,180700,382217109,737,737,737,737,0
20250321,180600,382217109,737,737,737,737,0
20250321,180500,382217109,737,737,737,737,0
20250321,180400,382217109,737,737,737,737,0
20250321,180300,382217109,737,737,737,737,0
20250321,180200,382217109,737,737,737,737,0
20250321,180100,382217109,737,737,737,737,0
20250321,180000,382217109,737,737,737,737,0
20250321,175900,382217109,737,737,737,737,0
20250321,175800,382217109,737,737,737,737,0
20250321,175700,382217109,737,737,737,737,0
20250321,175600,382217109,737,737,737,737,0
20250321,175500,382217109,737,737,737,737,0
20250321,175400,382217109,737,737,737,737,0
20250321,175300,382217109,737,737,737,737,0
20250321,175200,382217109,737,737,737,737,0
20250321,175100,382217109,737,737,737,737,0
20250321,175000,382217109,737,737,737,737,0
20250321,174900,382217109,737,737,737,737,1002
20250321,174800,382217109,737,737,737,737,0
20250321,174700,382217109,737,737,737,737,0
20250321,174600,382217109,737,737,737,737,0
20250321,174500,382217109,737,737,737,737,0
20250321,174400,382217109,737,737,737,737,0
20250321,174300,382217109,737,737,737,737,0
20250321,174200,382217109,737,737,737,737,0
20250321,174100,382217109,737,737,737,737,0
20250321,174000,382217109,737,737,737,737,0
20250321,173900,382217109,737,737,737,737,0
20250321,173800,382217109,737,737,737,737,0
20250321,173700,382217109,737,737,737,737,0
20250321,173600,382217109,737,737,737,737,0
20250321,173500,382217109,737,737,737,737,0
20250321,173400,382217109,737,737,737,737,0
20250321,173300,382217109,737,737,737,737,0
20250321,173200,382217109,737,737,737,737,0
20250321,173100,382217109,737,737,737,737,0
20250321,173000,382217109,737,737,737,737,0
20250321,172900,382217109,737,737,737,737,0
20250321,172800,382217109,737,737,737,737,0
20250321,172700,382217109,737,737,737,737,0
20250321,172600,382217109,737,737,737,737,0
20250321,172500,382217109,737,737,737,737,0
20250321,172400,382217109,737,737,737,737,0
20250321,172300,382217109,737,737,737,737,0
20250321,172200,382217109,737,737,737,737,0
20250321,172100,382217109,737,737,737,737,0
20250321,172000,382217109,737,737,737,737,0
20250321,171900,382217109,737,737,737,737,1002
20250321,171800,382217109,737,737,737,737,0
20250321,171700,382217109,737,737,737,737,0
20250321,171600,382217109,737,737,737,737,0
20250321,171500,382217109,737,737,737,737,0
20250321,171400,382217109,737,737,737,737,0
20250321,171300,382217109,737,737,737,737,0
20250321,171200,382217109,737,737,737,737,0
20250321,171100,382217109,737,737,737,737,0
20250321,171000,382217109,737,737,737,737,0
20250321,170900,382217109,737,737,737,737,0
20250321,170800,382217109,737,737,737,737,0
20250321,170700,382217109,737,737,737,737,0
20250321,170600,382217109,737,737,737,737,0
20250321,170500,382217109,737,737,737,737,0
20250321,170400,382217109,737,737,737,737,0
20250321,170300,382217109,737,737,737,737,0
20250321,170200,382217109,737,737,737,737,0
20250321,170100,382217109,737,737,737,737,0
20250321,170000,382217109,737,737,737,737,0
20250321,165900,382217109,737,737,737,737,0
20250321,165800,382217109,737,737,737,737,0
20250321,165700,382217109,737,737,737,737,0
20250321,165600,382217109,737,737,737,737,0
20250321,165500,382217109,737,737,737,737,0
20250321,165400,382217109,737,737,737,737,0
20250321,165300,382217109,737,737,737,737,0
20250321,165200,382217109,737,737,737,737,0
20250321,165100,382217109,737,737,737,737,0
20250321,165000,382217109,737,737,737,737,0
20250321,164900,382217109,737,737,737,737,1002
20250321,164800,382217109,737,737,737,737,0
20250321,164700,382217109,737,737,737,737,0
20250321,164600,382217109,737,737,737,737,0
20250321,164500,382217109,737,737,737,737,0
20250321,164400,382217109,737,737,737,737,0
20250321,164300,382217109,737,737,737,737,0
20250321,164200,382217109,737,737,737,737,0
20250321,164100,382217109,737,737,737,737,0
20250321,164000,382217109,737,737,737,737,0
20250321,163900,382217109,737,737,737,737,0
20250321,163800,382217109,737,737,737,737,0
20250321,163700,382217109,737,737,737,737,0
20250321,163600,382217109,737,737,737,737,0
20250321,163500,382217109,737,737,737,737,0
20250321,163400,382217109,737,737,737,737,0
20250321,163300,382217109,737,737,737,737,0
20250321,163200,382217109,737,737,737,737,0
20250321,163100,382217109,737,737,737,737,0
20250321,163000,382217109,737,737,737,737,0
20250321,162900,382217109,737,737,737,737,0
20250321,162800,382217109,737,737,737,737,0
20250321,162700,382217109,737,737,737,737,0
20250321,162600,382217109,737,737,737,737,0
20250321,162500,382217109,737,737,737,737,0
20250321,162400,382217109,737,737,737,737,0
20250321,162300,382217109,737,737,737,737,0
20250321,162200,382217109,737,737,737,737,0
20250321,162100,382217109,737,737,737,737,0
20250321,162000,382217109,737,737,737,737,0
20250321,161900,382217109,737,737,737,737,1002
20250321,161800,382217109,737,737,737,737,0
20250321,161700,382217109,737,737,737,737,0
20250321,161600,382217109,737,737,737,737,0
20250321,161500,382217109,737,737,737,737,0
20250321,161400,382217109,737,737,737,737,0
20250321,161300,382217109,737,737,737,737,0
20250321,161200,382217109,737,737,737,737,0
20250321,161100,382217109,737,737,737,737,0
20250321,161000,382217109,737,737,737,737,0
20250321,160900,382217109,737,737,737,737,0
20250321,160800,382217109,737,737,737,737,0
20250321,160700,382217109,737,737,737,737,0
20250321,160600,382217109,737,737,737,737,0
20250321,160500,382217109,737,737,737,737,0
20250321,160400,382217109,737,737,737,737,0
20250321,160300,382217109,737,737,737,737,0
20250321,160200,382217109,737,737,737,737,0
20250321,160100,382217109,737,737,737,737,0
20250321,160000,382217109,737,737,737,737,0
20250321,155900,382217109,737,737,737,737,0
20250321,155800,382217109,737,737,737,737,0
20250321,155700,382217109,737,737,737,737,0
20250321,155600,382217109,737,737,737,737,0
20250321,155500,382217109,737,737,737,737,0
20250321,155400,382217109,737,737,737,737,0
20250321,155300,382217109,737,737,737,737,0
20250321,155200,382217109,737,737,737,737,0
20250321,155100,382217109,737,737,737,737,0
20250321,155000,382217109,737,737,737,737,0
20250321,154900,382217109,737,737,737,737,1002
20250321,154800,382217109,737,737,737,737,0
20250321,154700,382217109,737,737,737,737,0
20250321,154600,382217109,737,737,737,737,0
20250321,154500,382217109,737,737,737,737,0
20250321,154400,382217109,737,737,737,737,0
20250321,154300,382217109,737,737,737,737,0
20250321,154200,382217109,737,737,737,737,0
20250321,154100,382217109,737,737,737,737,0
20250321,154000,382217109,737,737,737,737,0
20250321,153900,382217109,737,737,737,737,0
20250321,153800,382217109,737,737,737,737,0
20250321,153700,382217109,737,737,737,737,0
20250321,153600,382217109,737,737,737,737,0
20250321,153500,382217109,737,737,737,737,0
20250321,153400,382217109,737,737,737,737,0
20250321,153300,382217109,737,737,737,737,0
20250321,153200,382217109,737,737,737,737,0
20250321,153100,382217109,737,737,737,737,0
20250321,153000,382217109,737,737,737,737,1002
20250321,152900,381478635,737,737,737,737,0
20250321,152800,381478635,737,737,737,737,0
20250321,152700,381478635,737,737,737,737,0
20250321,152600,381478635,737,737,737,737,0
20250321,152500,381478635,737,737,737,737,0
20250321,152400,381478635,737,737,737,737,0
20250321,152300,381478635,737,737,737,737,0
20250321,152200,381478635,737,737,737,737,0
20250321,152100,381478635,737,737,737,737,0
20250321,152000,381478635,737,737,737,737,0
20250321,151900,381478635,737,737,737,737,0
20250321,151800,381478635,737,737,737,737,0
20250321,151700,381478635,737,737,737,737,11
20250321,151600,381470528,737,737,737,737,21
20250321,151500,381455051,737,737,737,737,2573
20250321,151400,379558750,737,737,737,737,0
20250321,151300,379558750,737,737,737,737,0
20250321,151200,379558750,737,737,737,737,3
20250321,151100,379556539,737,737,737,737,0
20250321,151000,379556539,737,737,737,737,0
20250321,150900,379556539,737,737,737,737,5
20250321,150800,379552854,735,738,738,735,563
20250321,150700,379138866,738,738,738,738,364
20250321,150600,378870234,738,738,738,738,0
20250321,150500,378870234,738,738,738,738,1000
20250321,150400,378132234,738,737,738,737,2
20250321,150300,378130759,735,735,735,735,0
20250321,150200,378130759,735,735,735,735,1
20250321,150100,378130024,738,738,738,738,1
20250321,150000,378129286,735,735,735,735,1087
20250321,145900,377330341,738,735,738,735,2
20250321,145800,377328868,735,735,735,735,50
20250321,145700,377292118,738,738,738,738,500
20250321,145600,376923118,737,737,737,737,4386
20250321,145500,373690636,737,735,737,735,1370
20250321,145400,372683664,735,734,735,734,615
20250321,145300,372232253,734,734,734,734,0
20250321,145200,372232253,734,734,734,734,0
20250321,145100,372232253,734,734,734,734,1
20250321,145000,372231519,734,734,734,734,0
20250321,144900,372231519,734,734,734,734,0
20250321,144800,372231519,734,734,734,734,1167
20250321,144700,371374941,734,734,734,734,34
20250321,144600,371349985,734,734,734,734,5000
20250321,144500,367679985,734,734,734,734,0
20250321,144400,367679985,734,734,734,734,0
20250321,144300,367679985,734,733,734,733,663
20250321,144200,367194005,734,734,734,734,0
20250321,144100,367194005,734,734,734,734,2437
20250321,144000,365405247,735,735,735,735,20
20250321,143900,365390547,734,735,735,734,2320
20250321,143800,363687347,734,734,734,734,0
20250321,143700,363687347,734,734,734,734,47
20250321,143600,363652849,734,734,734,734,842
20250321,143500,363034821,734,734,734,734,400
20250321,143400,362741221,735,735,735,735,0
20250321,143300,362741221,735,735,735,735,0
20250321,143200,362741221,735,735,735,735,0
20250321,143100,362741221,735,735,735,735,0
20250321,143000,362741221,735,735,735,735,0
20250321,142900,362741221,735,735,735,735,0
20250321,142800,362741221,735,735,735,735,0
20250321,142700,362741221,735,735,735,735,0
20250321,142600,362741221,735,735,735,735,0
20250321,142500,362741221,735,737,737,734,4269
20250321,142400,359606699,735,735,735,735,0
20250321,142300,359606699,735,737,737,735,8452
20250321,142200,353394230,736,737,737,736,275
20250321,142100,353191815,737,737,737,737,0
20250321,142000,353191815,737,737,737,737,18
20250321,141900,353178549,738,738,738,738,36
20250321,141800,353151981,738,738,738,738,1
20250321,141700,353151243,735,735,735,735,633
20250321,141600,352685988,736,736,736,736,50
20250321,141500,352649188,736,736,736,736,750
20250321,141400,352097188,737,737,737,737,0
20250321,141300,352097188,737,738,738,737,1205
20250321,141200,351208032,738,738,738,738,0
20250321,141100,351208032,738,738,738,738,100
20250321,141000,351134232,738,738,738,738,1
20250321,140900,351133494,738,738,738,738,100
20250321,140800,351059694,738,738,738,738,130
20250321,140700,350963754,738,738,738,738,0
20250321,140600,350963754,738,738,738,738,100
20250321,140500,350889954,737,737,737,737,0
20250321,140400,350889954,737,737,737,737,0
20250321,140300,350889954,737,737,737,737,0
20250321,140200,350889954,737,737,737,737,0
20250321,140100,350889954,737,737,737,737,116
20250321,140000,350804462,738,738,738,738,0
20250321,135900,350804462,738,738,738,738,0
20250321,135800,350804462,738,736,738,735,2096
20250321,135700,349261914,736,736,736,736,11
20250321,135600,349253818,737,737,737,737,0
20250321,135500,349253818,737,736,737,736,2
20250321,135400,349252345,734,736,736,734,69
20250321,135300,349201655,737,736,737,736,2
20250321,135200,349200182,736,736,736,736,2
20250321,135100,349198710,737,737,737,737,1
20250321,135000,349197973,738,738,738,738,0
20250321,134900,349197973,738,738,738,738,0
20250321,134800,349197973,738,738,738,738,0
20250321,134700,349197973,738,738,738,738,0
20250321,134600,349197973,738,738,738,738,0
20250321,134500,349197973,738,738,738,738,1
20250321,134400,349197235,736,736,736,736,0
20250321,134300,349197235,736,736,736,736,0
20250321,134200,349197235,736,736,736,736,1
20250321,134100,349196499,738,738,738,738,1
20250321,134000,349195761,739,738,739,738,2
20250321,133900,349194284,739,738,739,735,14
20250321,133800,349183987,735,735,735,735,866
20250321,133700,348547477,735,735,735,735,50
20250321,133600,348510727,734,734,734,734,1
20250321,133500,348509993,735,735,735,735,115
20250321,133400,348425468,739,739,739,739,0
20250321,133300,348425468,739,739,739,739,0
20250321,133200,348425468,739,739,739,739,0
20250321,133100,348425468,739,739,739,739,0
20250321,133000,348425468,739,739,739,739,21
20250321,132900,348409949,739,737,739,737,34
20250321,132800,348384863,739,737,739,737,61
20250321,132700,348339804,739,736,739,734,5973
20250321,132600,343954565,737,737,737,737,128
20250321,132500,343860229,738,738,738,738,48
20250321,132400,343824805,739,739,739,739,0
20250321,132300,343824805,739,739,739,739,10
20250321,132200,343817415,739,739,739,739,0
20250321,132100,343817415,739,737,739,737,125
20250321,132000,343725240,738,738,738,738,1855
20250321,131900,342356250,738,738,738,738,0
20250321,131800,342356250,738,737,738,737,93
20250321,131700,342287708,738,738,738,738,0
20250321,131600,342287708,738,738,738,738,5
20250321,131500,342284018,734,734,734,734,130
20250321,131400,342188598,738,738,738,738,0
20250321,131300,342188598,738,738,738,738,0
20250321,131200,342188598,738,738,738,738,0
20250321,131100,342188598,738,738,738,738,0
20250321,131000,342188598,738,738,738,738,0
20250321,130900,342188598,738,738,738,738,1
20250321,130800,342187860,733,734,734,733,2136
20250321,130700,340621922,738,738,738,738,0
20250321,130600,340621922,738,738,738,738,1
20250321,130500,340621184,737,737,737,737,6388
20250321,130400,335913228,737,737,737,737,0
20250321,130300,335913228,737,737,737,737,1
20250321,130200,335912491,737,737,737,737,0
20250321,130100,335912491,737,737,737,737,0
20250321,130000,335912491,737,737,737,737,3021
20250321,125900,333686014,737,737,737,737,0
20250321,125800,333686014,737,737,737,737,0
20250321,125700,333686014,737,737,737,737,1
20250321,125600,333685277,734,734,734,734,2777
20250321,125500,331646959,737,737,737,737,0
20250321,125400,331646959,737,737,737,737,1
20250321,125300,331646222,733,733,733,733,0
20250321,125200,331646222,733,733,733,733,0
20250321,125100,331646222,733,733,733,733,2
20250321,125000,331644756,733,733,733,733,130
20250321,124900,331549466,737,737,737,737,0
20250321,124800,331549466,737,737,737,737,0
20250321,124700,331549466,737,737,737,737,0
20250321,124600,331549466,737,737,737,737,0
20250321,124500,331549466,737,737,737,737,0
20250321,124400,331549466,737,737,737,737,0
20250321,124300,331549466,737,737,737,737,0
20250321,124200,331549466,737,737,737,737,0
20250321,124100,331549466,737,736,737,736,103
20250321,124000,331473657,734,734,734,734,0
20250321,123900,331473657,734,734,734,734,5
20250321,123800,331469987,737,737,737,737,0
20250321,123700,331469987,737,737,737,737,1
20250321,123600,331469250,733,733,733,733,0
20250321,123500,331469250,733,734,734,733,1338
20250321,123400,330488295,735,736,737,735,2166
20250321,123300,328896086,737,737,737,737,0
20250321,123200,328896086,737,736,737,736,100
20250321,123100,328822387,737,737,737,737,0
20250321,123000,328822387,737,737,737,737,100
20250321,122900,328748687,737,737,737,737,200
20250321,122800,328601287,737,737,737,737,0
20250321,122700,328601287,737,737,737,737,1000
20250321,122600,327864287,737,737,737,737,36
20250321,122500,327837755,735,735,735,735,0
20250321,122400,327837755,735,735,736,735,59
20250321,122300,327794370,735,735,735,735,0
20250321,122200,327794370,735,736,737,735,5
20250321,122100,327790692,736,736,736,736,0
20250321,122000,327790692,736,736,736,736,0
20250321,121900,327790692,736,736,736,733,6
20250321,121800,327786284,736,736,737,736,22
20250321,121700,327770091,735,735,735,735,0
20250321,121600,327770091,735,735,735,735,0
20250321,121500,327770091,735,735,735,735,0
20250321,121400,327770091,735,735,735,735,1005
20250321,121300,327031416,735,736,736,733,22
20250321,121200,327015282,736,736,736,736,0
20250321,121100,327015282,736,736,736,736,0
20250321,121000,327015282,736,736,736,736,0
20250321,120900,327015282,736,736,736,736,100
20250321,120800,326941682,737,737,737,737,3
20250321,120700,326939471,733,733,733,733,0
20250321,120600,326939471,733,733,733,733,890
20250321,120500,326287101,733,733,733,733,20
20250321,120400,326272441,737,737,737,737,0
20250321,120300,326272441,737,737,737,737,0
20250321,120200,326272441,737,737,737,737,0
20250321,120100,326272441,737,737,737,737,0
20250321,120000,326272441,737,737,737,737,0
20250321,115900,326272441,737,737,737,737,0
20250321,115800,326272441,737,737,737,737,0
20250321,115700,326272441,737,734,737,734,645
20250321,115600,325798936,737,737,737,737,0
20250321,115500,325798936,737,737,737,737,0
20250321,115400,325798936,737,737,737,737,200
20250321,115300,325651536,737,737,737,737,0
20250321,115200,325651536,737,735,737,735,4025
20250321,115100,322693111,734,734,734,734,0
20250321,115000,322693111,734,734,734,734,2
20250321,114900,322691643,735,735,735,735,1
20250321,114800,322690908,732,732,732,732,100
20250321,114700,322617708,735,735,735,735,0
20250321,114600,322617708,735,735,735,735,1
20250321,114500,322616973,732,732,732,732,0
20250321,114400,322616973,732,732,732,732,0
20250321,114300,322616973,732,732,732,732,200
20250321,114200,322470573,735,734,735,732,6
20250321,114100,322466173,732,733,733,732,600
20250321,114000,322026873,733,734,734,733,2
20250321,113900,322025406,732,732,732,732,200
20250321,113800,321879006,735,735,735,735,1
20250321,113700,321878271,731,731,731,731,0
20250321,113600,321878271,731,731,731,731,6
20250321,113500,321873885,732,735,735,732,3399
20250321,113400,319384017,738,738,738,738,25
20250321,113300,319365567,736,736,736,736,0
20250321,113200,319365567,736,736,736,736,350
20250321,113100,319107967,738,738,738,738,0
20250321,113000,319107967,738,738,738,738,7908
20250321,112900,313271863,738,738,738,738,0
20250321,112800,313271863,738,738,738,738,251
20250321,112700,313086625,736,736,736,736,680
20250321,112600,312586145,739,739,739,739,0
20250321,112500,312586145,739,739,739,739,103
20250321,112400,312510028,739,739,739,739,14
20250321,112300,312499682,739,739,739,739,0
20250321,112200,312499682,739,739,739,739,25
20250321,112100,312481207,738,738,738,738,3245
20250321,112000,310086397,738,735,738,735,3101
20250321,111900,307807159,732,732,732,732,0
20250321,111800,307807159,732,734,734,731,7025
20250321,111700,302664691,735,735,735,735,100
20250321,111600,302591191,732,732,732,732,131
20250321,111500,302495299,735,735,735,732,374
20250321,111400,302221525,731,731,731,731,0
20250321,111300,302221525,731,731,731,731,1118
20250321,111200,301404267,731,738,738,731,23461
20250321,111100,284195188,736,736,736,736,0
20250321,111000,284195188,736,737,737,736,30
20250321,110900,284173107,737,737,737,737,0
20250321,110800,284173107,737,737,737,737,0
20250321,110700,284173107,737,737,737,737,470
20250321,110600,283826717,736,737,737,736,2491
20250321,110500,281991191,737,738,738,737,1048
20250321,110400,281217867,738,740,740,738,2
20250321,110300,281216389,737,737,737,737,374
20250321,110200,280940751,741,741,741,741,0
20250321,110100,280940751,741,741,741,741,0
20250321,110000,280940751,741,742,742,736,9112
20250321,105900,274228537,741,742,742,741,30
20250321,105800,274206297,742,741,742,741,21
20250321,105700,274190735,741,741,742,741,1006
20250321,105600,273444952,741,741,741,741,101
20250321,105500,273370111,741,741,741,741,100
20250321,105400,273296011,742,742,742,742,0
20250321,105300,273296011,742,742,742,742,0
20250321,105200,273296011,742,738,742,738,171
20250321,105100,273169809,738,744,744,738,4914
20250321,105000,269537922,741,741,741,741,0
20250321,104900,269537922,741,741,741,741,10
20250321,104800,269530512,741,741,741,741,1
20250321,104700,269529771,744,744,744,744,0
20250321,104600,269529771,744,744,744,744,100
20250321,104500,269455371,744,744,744,744,2
20250321,104400,269453883,745,745,745,744,209
20250321,104300,269298230,745,745,745,740,103
20250321,104200,269221501,746,745,746,745,32
20250321,104100,269197630,740,745,747,740,32930
20250321,104000,244658388,745,744,745,744,3063
20250321,103900,242378453,744,742,744,742,20841
20250321,103800,226894059,742,742,742,742,1
20250321,103700,226893317,742,742,742,742,1
20250321,103600,226892575,739,739,739,739,2
20250321,103500,226891097,742,742,742,742,342
20250321,103400,226637333,742,742,742,742,400
20250321,103300,226340533,742,742,742,742,0
20250321,103200,226340533,742,742,742,742,42
20250321,103100,226309369,740,740,740,740,1
20250321,103000,226308629,741,741,741,741,910
20250321,102900,225634319,741,741,741,741,5
20250321,102800,225630614,741,741,741,741,0
20250321,102700,225630614,741,741,741,741,0
20250321,102600,225630614,741,741,741,741,800
20250321,102500,225037814,741,741,741,741,0
20250321,102400,225037814,741,741,741,741,4
20250321,102300,225034850,741,741,741,741,0
20250321,102200,225034850,741,741,741,741,0
20250321,102100,225034850,741,736,741,736,8
20250321,102000,225028927,741,739,741,739,5232
20250321,101900,221159519,739,739,739,739,1
20250321,101800,221158780,736,735,739,735,14
20250321,101700,221148444,739,739,739,735,7
20250321,101600,221143275,735,735,735,735,0
20250321,101500,221143275,735,735,735,735,1
20250321,101400,221142540,738,738,738,738,1
20250321,101300,221141802,739,739,739,739,0
20250321,101200,221141802,739,739,739,739,0
20250321,101100,221141802,739,738,739,738,17
20250321,101000,221129240,735,735,735,735,1
20250321,100900,221128505,739,735,739,735,369
20250321,100800,220857286,739,735,739,735,3
20250321,100700,220855077,735,739,739,735,4
20250321,100600,220852129,735,735,739,735,376
20250321,100500,220575765,739,739,739,739,0
20250321,100400,220575765,739,739,739,739,0
20250321,100300,220575765,739,739,739,739,480
20250321,100200,220221045,739,734,739,734,6217
20250321,100100,215642767,739,739,739,739,0
20250321,100000,215642767,739,739,739,739,0
20250321,095900,215642767,739,737,739,737,9028
20250321,095800,208979645,734,734,734,734,71
20250321,095700,208927531,734,734,734,734,607
20250321,095600,208481993,738,738,738,738,1
20250321,095500,208481255,734,734,734,734,764
20250321,095400,207920479,741,743,743,734,468
20250321,095300,207576014,733,744,744,733,21935
20250321,095200,191456936,744,739,744,739,361
20250321,095100,191190147,742,742,742,742,1579
20250321,095000,190018529,744,744,744,744,42
20250321,094900,189987281,744,744,744,744,27
20250321,094800,189967193,744,744,744,744,52
20250321,094700,189928505,744,744,744,744,2151
20250321,094600,188328161,744,744,744,744,604
20250321,094500,187878785,739,744,744,739,396
20250321,094400,187586051,744,744,744,744,1
20250321,094300,187585307,739,739,739,739,0
20250321,094200,187585307,739,741,741,739,3550
20250321,094100,184958724,741,745,745,741,14
20250321,094000,184948298,740,744,746,740,29302
20250321,093900,163124848,744,744,744,744,441
20250321,093800,162796744,744,744,744,744,15
20250321,093700,162785584,738,743,743,738,16850
20250321,093600,150269428,744,743,744,743,41534
20250321,093500,119409531,739,736,739,736,4275
20250321,093400,116251373,736,736,736,736,1386
20250321,093300,115231277,738,740,740,738,4409
20250321,093200,111971729,741,742,743,741,2780
20250321,093100,109911527,743,744,744,743,14
20250321,093000,109901121,744,743,744,743,13
20250321,092900,109891456,745,745,745,745,0
20250321,092800,109891456,745,745,745,745,0
20250321,092700,109891456,745,745,745,745,0
20250321,092600,109891456,745,744,745,744,100
20250321,092500,109816960,741,741,741,741,0
20250321,092400,109816960,741,741,741,741,1029
20250321,092300,109054471,741,747,747,741,5134
20250321,092200,105232177,747,742,747,742,4501
20250321,092100,101883789,741,740,741,740,101
20250321,092000,101808949,740,742,742,740,2442
20250321,091900,100001337,740,742,742,740,3650
20250321,091800,97299752,743,748,748,743,5649
20250321,091700,93094269,748,748,748,748,0
20250321,091600,93094269,748,748,748,748,1200
20250321,091500,92196669,749,749,749,749,200
20250321,091400,92046869,749,743,749,741,7466
20250321,091300,86484292,749,743,749,743,4514
20250321,091200,83110216,743,751,752,743,13459
20250321,091100,73055009,752,752,752,752,0
20250321,091000,73055009,752,752,752,749,49
20250321,090900,73018170,752,752,752,752,2
20250321,090800,73016666,749,753,753,749,2555
20250321,090700,71100555,754,753,756,747,1997
20250321,090600,69604118,757,759,759,748,4552
20250321,090500,66170990,759,749,760,747,9893
20250321,090400,58673602,749,750,751,742,6425
20250321,090300,53852811,750,758,760,743,28614
20250321,090200,32249714,758,761,763,748,8080
20250321,090100,26160077,752,765,766,750,20295
20250321,090000,10784843,765,734,768,734,14280