KissMeData/200230/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,203300,125671288,741,741,741,741,1087
20240319,203200,125671288,741,741,741,741,0
20240319,203100,125671288,741,741,741,741,0
20240319,203000,125671288,741,741,741,741,0
20240319,202900,125671288,741,741,741,741,0
20240319,202800,125671288,741,741,741,741,0
20240319,202700,125671288,741,741,741,741,0
20240319,202600,125671288,741,741,741,741,0
20240319,202500,125671288,741,741,741,741,0
20240319,202400,125671288,741,741,741,741,0
20240319,202300,125671288,741,741,741,741,0
20240319,202200,125671288,741,741,741,741,0
20240319,202100,125671288,741,741,741,741,0
20240319,202000,125671288,741,741,741,741,0
20240319,201900,125671288,741,741,741,741,0
20240319,201800,125671288,741,741,741,741,0
20240319,201700,125671288,741,741,741,741,0
20240319,201600,125671288,741,741,741,741,0
20240319,201500,125671288,741,741,741,741,0
20240319,201400,125671288,741,741,741,741,0
20240319,201300,125671288,741,741,741,741,0
20240319,201200,125671288,741,741,741,741,0
20240319,201100,125671288,741,741,741,741,0
20240319,201000,125671288,741,741,741,741,0
20240319,200900,125671288,741,741,741,741,0
20240319,200800,125671288,741,741,741,741,0
20240319,200700,125671288,741,741,741,741,0
20240319,200600,125671288,741,741,741,741,0
20240319,200500,125671288,741,741,741,741,0
20240319,200400,125671288,741,741,741,741,0
20240319,200300,125671288,741,741,741,741,1087
20240319,200200,125671288,741,741,741,741,0
20240319,200100,125671288,741,741,741,741,0
20240319,200000,125671288,741,741,741,741,0
20240319,195900,125671288,741,741,741,741,0
20240319,195800,125671288,741,741,741,741,0
20240319,195700,125671288,741,741,741,741,0
20240319,195600,125671288,741,741,741,741,0
20240319,195500,125671288,741,741,741,741,0
20240319,195400,125671288,741,741,741,741,0
20240319,195300,125671288,741,741,741,741,0
20240319,195200,125671288,741,741,741,741,0
20240319,195100,125671288,741,741,741,741,0
20240319,195000,125671288,741,741,741,741,0
20240319,194900,125671288,741,741,741,741,0
20240319,194800,125671288,741,741,741,741,0
20240319,194700,125671288,741,741,741,741,0
20240319,194600,125671288,741,741,741,741,0
20240319,194500,125671288,741,741,741,741,0
20240319,194400,125671288,741,741,741,741,0
20240319,194300,125671288,741,741,741,741,0
20240319,194200,125671288,741,741,741,741,0
20240319,194100,125671288,741,741,741,741,0
20240319,194000,125671288,741,741,741,741,0
20240319,193900,125671288,741,741,741,741,0
20240319,193800,125671288,741,741,741,741,0
20240319,193700,125671288,741,741,741,741,0
20240319,193600,125671288,741,741,741,741,0
20240319,193500,125671288,741,741,741,741,0
20240319,193400,125671288,741,741,741,741,0
20240319,193300,125671288,741,741,741,741,1087
20240319,193200,125671288,741,741,741,741,0
20240319,193100,125671288,741,741,741,741,0
20240319,193000,125671288,741,741,741,741,0
20240319,192900,125671288,741,741,741,741,0
20240319,192800,125671288,741,741,741,741,0
20240319,192700,125671288,741,741,741,741,0
20240319,192600,125671288,741,741,741,741,0
20240319,192500,125671288,741,741,741,741,0
20240319,192400,125671288,741,741,741,741,0
20240319,192300,125671288,741,741,741,741,0
20240319,192200,125671288,741,741,741,741,0
20240319,192100,125671288,741,741,741,741,0
20240319,192000,125671288,741,741,741,741,0
20240319,191900,125671288,741,741,741,741,0
20240319,191800,125671288,741,741,741,741,0
20240319,191700,125671288,741,741,741,741,0
20240319,191600,125671288,741,741,741,741,0
20240319,191500,125671288,741,741,741,741,0
20240319,191400,125671288,741,741,741,741,0
20240319,191300,125671288,741,741,741,741,0
20240319,191200,125671288,741,741,741,741,0
20240319,191100,125671288,741,741,741,741,0
20240319,191000,125671288,741,741,741,741,0
20240319,190900,125671288,741,741,741,741,0
20240319,190800,125671288,741,741,741,741,0
20240319,190700,125671288,741,741,741,741,0
20240319,190600,125671288,741,741,741,741,0
20240319,190500,125671288,741,741,741,741,0
20240319,190400,125671288,741,741,741,741,0
20240319,190300,125671288,741,741,741,741,1087
20240319,190200,125671288,741,741,741,741,0
20240319,190100,125671288,741,741,741,741,0
20240319,190000,125671288,741,741,741,741,0
20240319,185900,125671288,741,741,741,741,0
20240319,185800,125671288,741,741,741,741,0
20240319,185700,125671288,741,741,741,741,0
20240319,185600,125671288,741,741,741,741,0
20240319,185500,125671288,741,741,741,741,0
20240319,185400,125671288,741,741,741,741,0
20240319,185300,125671288,741,741,741,741,0
20240319,185200,125671288,741,741,741,741,0
20240319,185100,125671288,741,741,741,741,0
20240319,185000,125671288,741,741,741,741,0
20240319,184900,125671288,741,741,741,741,0
20240319,184800,125671288,741,741,741,741,0
20240319,184700,125671288,741,741,741,741,0
20240319,184600,125671288,741,741,741,741,0
20240319,184500,125671288,741,741,741,741,0
20240319,184400,125671288,741,741,741,741,0
20240319,184300,125671288,741,741,741,741,0
20240319,184200,125671288,741,741,741,741,0
20240319,184100,125671288,741,741,741,741,0
20240319,184000,125671288,741,741,741,741,0
20240319,183900,125671288,741,741,741,741,0
20240319,183800,125671288,741,741,741,741,0
20240319,183700,125671288,741,741,741,741,0
20240319,183600,125671288,741,741,741,741,0
20240319,183500,125671288,741,741,741,741,0
20240319,183400,125671288,741,741,741,741,0
20240319,183300,125671288,741,741,741,741,1087
20240319,183200,125671288,741,741,741,741,0
20240319,183100,125671288,741,741,741,741,0
20240319,183000,125671288,741,741,741,741,0
20240319,182900,125671288,741,741,741,741,0
20240319,182800,125671288,741,741,741,741,0
20240319,182700,125671288,741,741,741,741,0
20240319,182600,125671288,741,741,741,741,0
20240319,182500,125671288,741,741,741,741,0
20240319,182400,125671288,741,741,741,741,0
20240319,182300,125671288,741,741,741,741,0
20240319,182200,125671288,741,741,741,741,0
20240319,182100,125671288,741,741,741,741,0
20240319,182000,125671288,741,741,741,741,0
20240319,181900,125671288,741,741,741,741,0
20240319,181800,125671288,741,741,741,741,0
20240319,181700,125671288,741,741,741,741,0
20240319,181600,125671288,741,741,741,741,0
20240319,181500,125671288,741,741,741,741,0
20240319,181400,125671288,741,741,741,741,0
20240319,181300,125671288,741,741,741,741,0
20240319,181200,125671288,741,741,741,741,0
20240319,181100,125671288,741,741,741,741,0
20240319,181000,125671288,741,741,741,741,0
20240319,180900,125671288,741,741,741,741,0
20240319,180800,125671288,741,741,741,741,0
20240319,180700,125671288,741,741,741,741,0
20240319,180600,125671288,741,741,741,741,0
20240319,180500,125671288,741,741,741,741,0
20240319,180400,125671288,741,741,741,741,0
20240319,180300,125671288,741,741,741,741,1087
20240319,180200,125671288,741,741,741,741,0
20240319,180100,125671288,741,741,741,741,0
20240319,180000,125671288,741,741,741,741,0
20240319,175900,125671288,741,741,741,741,0
20240319,175800,125671288,741,741,741,741,0
20240319,175700,125671288,741,741,741,741,0
20240319,175600,125671288,741,741,741,741,0
20240319,175500,125671288,741,741,741,741,0
20240319,175400,125671288,741,741,741,741,0
20240319,175300,125671288,741,741,741,741,0
20240319,175200,125671288,741,741,741,741,0
20240319,175100,125671288,741,741,741,741,0
20240319,175000,125671288,741,741,741,741,0
20240319,174900,125671288,741,741,741,741,0
20240319,174800,125671288,741,741,741,741,0
20240319,174700,125671288,741,741,741,741,0
20240319,174600,125671288,741,741,741,741,0
20240319,174500,125671288,741,741,741,741,0
20240319,174400,125671288,741,741,741,741,0
20240319,174300,125671288,741,741,741,741,0
20240319,174200,125671288,741,741,741,741,0
20240319,174100,125671288,741,741,741,741,0
20240319,174000,125671288,741,741,741,741,0
20240319,173900,125671288,741,741,741,741,0
20240319,173800,125671288,741,741,741,741,0
20240319,173700,125671288,741,741,741,741,0
20240319,173600,125671288,741,741,741,741,0
20240319,173500,125671288,741,741,741,741,0
20240319,173400,125671288,741,741,741,741,0
20240319,173300,125671288,741,741,741,741,1087
20240319,173200,125671288,741,741,741,741,0
20240319,173100,125671288,741,741,741,741,0
20240319,173000,125671288,741,741,741,741,0
20240319,172900,125671288,741,741,741,741,0
20240319,172800,125671288,741,741,741,741,0
20240319,172700,125671288,741,741,741,741,0
20240319,172600,125671288,741,741,741,741,0
20240319,172500,125671288,741,741,741,741,0
20240319,172400,125671288,741,741,741,741,0
20240319,172300,125671288,741,741,741,741,0
20240319,172200,125671288,741,741,741,741,0
20240319,172100,125671288,741,741,741,741,0
20240319,172000,125671288,741,741,741,741,0
20240319,171900,125671288,741,741,741,741,0
20240319,171800,125671288,741,741,741,741,0
20240319,171700,125671288,741,741,741,741,0
20240319,171600,125671288,741,741,741,741,0
20240319,171500,125671288,741,741,741,741,0
20240319,171400,125671288,741,741,741,741,0
20240319,171300,125671288,741,741,741,741,0
20240319,171200,125671288,741,741,741,741,0
20240319,171100,125671288,741,741,741,741,0
20240319,171000,125671288,741,741,741,741,0
20240319,170900,125671288,741,741,741,741,0
20240319,170800,125671288,741,741,741,741,0
20240319,170700,125671288,741,741,741,741,0
20240319,170600,125671288,741,741,741,741,0
20240319,170500,125671288,741,741,741,741,0
20240319,170400,125671288,741,741,741,741,0
20240319,170300,125671288,741,741,741,741,1087
20240319,170200,125671288,741,741,741,741,0
20240319,170100,125671288,741,741,741,741,0
20240319,170000,125671288,741,741,741,741,0
20240319,165900,125671288,741,741,741,741,0
20240319,165800,125671288,741,741,741,741,0
20240319,165700,125671288,741,741,741,741,0
20240319,165600,125671288,741,741,741,741,0
20240319,165500,125671288,741,741,741,741,0
20240319,165400,125671288,741,741,741,741,0
20240319,165300,125671288,741,741,741,741,0
20240319,165200,125671288,741,741,741,741,0
20240319,165100,125671288,741,741,741,741,0
20240319,165000,125671288,741,741,741,741,0
20240319,164900,125671288,741,741,741,741,0
20240319,164800,125671288,741,741,741,741,0
20240319,164700,125671288,741,741,741,741,0
20240319,164600,125671288,741,741,741,741,0
20240319,164500,125671288,741,741,741,741,0
20240319,164400,125671288,741,741,741,741,0
20240319,164300,125671288,741,741,741,741,0
20240319,164200,125671288,741,741,741,741,0
20240319,164100,125671288,741,741,741,741,0
20240319,164000,125671288,741,741,741,741,0
20240319,163900,125671288,741,741,741,741,0
20240319,163800,125671288,741,741,741,741,0
20240319,163700,125671288,741,741,741,741,0
20240319,163600,125671288,741,741,741,741,0
20240319,163500,125671288,741,741,741,741,0
20240319,163400,125671288,741,741,741,741,0
20240319,163300,125671288,741,741,741,741,1087
20240319,163200,125671288,741,741,741,741,0
20240319,163100,125671288,741,741,741,741,0
20240319,163000,125671288,741,741,741,741,0
20240319,162900,125671288,741,741,741,741,0
20240319,162800,125671288,741,741,741,741,0
20240319,162700,125671288,741,741,741,741,0
20240319,162600,125671288,741,741,741,741,0
20240319,162500,125671288,741,741,741,741,0
20240319,162400,125671288,741,741,741,741,0
20240319,162300,125671288,741,741,741,741,0
20240319,162200,125671288,741,741,741,741,0
20240319,162100,125671288,741,741,741,741,0
20240319,162000,125671288,741,741,741,741,0
20240319,161900,125671288,741,741,741,741,0
20240319,161800,125671288,741,741,741,741,0
20240319,161700,125671288,741,741,741,741,0
20240319,161600,125671288,741,741,741,741,0
20240319,161500,125671288,741,741,741,741,0
20240319,161400,125671288,741,741,741,741,0
20240319,161300,125671288,741,741,741,741,0
20240319,161200,125671288,741,741,741,741,0
20240319,161100,125671288,741,741,741,741,0
20240319,161000,125671288,741,741,741,741,0
20240319,160900,125671288,741,741,741,741,0
20240319,160800,125671288,741,741,741,741,0
20240319,160700,125671288,741,741,741,741,0
20240319,160600,125671288,741,741,741,741,0
20240319,160500,125671288,741,741,741,741,0
20240319,160400,125671288,741,741,741,741,0
20240319,160300,125671288,741,741,741,741,1087
20240319,160200,125671288,741,741,741,741,0
20240319,160100,125671288,741,741,741,741,0
20240319,160000,125671288,741,741,741,741,0
20240319,155900,125671288,741,741,741,741,0
20240319,155800,125671288,741,741,741,741,0
20240319,155700,125671288,741,741,741,741,0
20240319,155600,125671288,741,741,741,741,0
20240319,155500,125671288,741,741,741,741,0
20240319,155400,125671288,741,741,741,741,0
20240319,155300,125671288,741,741,741,741,0
20240319,155200,125671288,741,741,741,741,0
20240319,155100,125671288,741,741,741,741,0
20240319,155000,125671288,741,741,741,741,0
20240319,154900,125671288,741,741,741,741,0
20240319,154800,125671288,741,741,741,741,0
20240319,154700,125671288,741,741,741,741,0
20240319,154600,125671288,741,741,741,741,0
20240319,154500,125671288,741,741,741,741,0
20240319,154400,125671288,741,741,741,741,0
20240319,154300,125671288,741,741,741,741,0
20240319,154200,125671288,741,741,741,741,0
20240319,154100,125671288,741,741,741,741,0
20240319,154000,125671288,741,741,741,741,0
20240319,153900,125671288,741,741,741,741,0
20240319,153800,125671288,741,741,741,741,0
20240319,153700,125671288,741,741,741,741,0
20240319,153600,125671288,741,741,741,741,0
20240319,153500,125671288,741,741,741,741,0
20240319,153400,125671288,741,741,741,741,0
20240319,153300,125671288,741,741,741,741,1087
20240319,153200,125671288,741,741,741,741,0
20240319,153100,125671288,741,741,741,741,0
20240319,153000,125671288,741,741,741,741,1087
20240319,152900,124865821,740,740,740,740,0
20240319,152800,124865821,740,740,740,740,0
20240319,152700,124865821,740,740,740,740,0
20240319,152600,124865821,740,740,740,740,0
20240319,152500,124865821,740,740,740,740,0
20240319,152400,124865821,740,740,740,740,0
20240319,152300,124865821,740,740,740,740,0
20240319,152200,124865821,740,740,740,740,0
20240319,152100,124865821,740,740,740,740,0
20240319,152000,124865821,740,740,740,740,0
20240319,151900,124865821,740,740,740,740,1192
20240319,151800,123983741,740,740,740,740,10
20240319,151700,123976341,741,741,741,741,0
20240319,151600,123976341,741,741,741,741,10
20240319,151500,123968931,741,740,741,737,301
20240319,151400,123746972,740,741,742,740,421
20240319,151300,123435000,742,742,742,742,619
20240319,151200,122975702,742,742,742,741,189
20240319,151100,122835465,742,742,742,741,52
20240319,151000,122796906,742,740,742,740,2548
20240319,150900,120909328,741,739,741,739,4611
20240319,150800,117498988,739,739,739,739,64
20240319,150700,117451692,739,739,739,739,1000
20240319,150600,116712692,739,739,739,739,0
20240319,150500,116712692,739,739,739,739,0
20240319,150400,116712692,739,739,739,739,0
20240319,150300,116712692,739,739,739,739,0
20240319,150200,116712692,739,738,739,738,941
20240319,150100,116018233,737,737,737,737,0
20240319,150000,116018233,737,737,737,737,183
20240319,145900,115883362,737,737,737,737,5
20240319,145800,115879677,737,737,737,737,11
20240319,145700,115871570,737,737,737,737,222
20240319,145600,115707956,737,737,737,737,959
20240319,145500,115001173,737,737,737,737,0
20240319,145400,115001173,737,737,737,737,27
20240319,145300,114981274,737,737,737,737,0
20240319,145200,114981274,737,737,737,737,458
20240319,145100,114643728,737,737,737,737,0
20240319,145000,114643728,737,737,737,737,0
20240319,144900,114643728,737,737,737,737,0
20240319,144800,114643728,737,737,737,737,1
20240319,144700,114642991,735,735,735,735,1742
20240319,144600,113362621,735,735,735,735,0
20240319,144500,113362621,735,737,737,735,122
20240319,144400,113272927,737,737,737,737,500
20240319,144300,112904427,737,737,737,737,0
20240319,144200,112904427,737,737,737,737,1000
20240319,144100,112167427,736,736,736,736,0
20240319,144000,112167427,736,736,736,736,0
20240319,143900,112167427,736,736,736,736,0
20240319,143800,112167427,736,736,736,736,42
20240319,143700,112136515,735,735,735,735,0
20240319,143600,112136515,735,735,735,735,0
20240319,143500,112136515,735,736,736,735,119
20240319,143400,112048976,736,737,737,736,1650
20240319,143300,110834313,737,737,737,737,338
20240319,143200,110585207,738,738,738,738,0
20240319,143100,110585207,738,738,738,738,0
20240319,143000,110585207,738,738,738,738,0
20240319,142900,110585207,738,738,738,738,0
20240319,142800,110585207,738,737,738,737,501
20240319,142700,110215969,737,737,737,737,0
20240319,142600,110215969,737,737,737,737,0
20240319,142500,110215969,737,737,737,737,50
20240319,142400,110179119,737,737,737,737,0
20240319,142300,110179119,737,737,737,737,0
20240319,142200,110179119,737,737,737,737,0
20240319,142100,110179119,737,737,737,737,0
20240319,142000,110179119,737,737,737,737,0
20240319,141900,110179119,737,737,737,737,168
20240319,141800,110055303,738,738,738,738,51
20240319,141700,110017665,737,737,737,737,0
20240319,141600,110017665,737,737,737,737,0
20240319,141500,110017665,737,737,737,737,452
20240319,141400,109684541,736,736,736,736,593
20240319,141300,109248093,736,736,736,736,147
20240319,141200,109139901,736,736,736,736,0
20240319,141100,109139901,736,736,736,736,10
20240319,141000,109132541,737,737,737,737,3
20240319,140900,109130330,737,737,737,737,0
20240319,140800,109130330,737,737,737,737,0
20240319,140700,109130330,737,737,737,737,432
20240319,140600,108811946,737,737,737,737,0
20240319,140500,108811946,737,737,737,737,2
20240319,140400,108810472,737,737,737,737,1
20240319,140300,108809735,737,737,737,737,6
20240319,140200,108805313,737,737,737,737,0
20240319,140100,108805313,737,737,737,737,0
20240319,140000,108805313,737,737,737,737,0
20240319,135900,108805313,737,737,737,736,3
20240319,135800,108803103,737,737,737,737,2
20240319,135700,108801629,737,737,737,737,3
20240319,135600,108799418,737,737,737,737,0
20240319,135500,108799418,737,737,737,737,0
20240319,135400,108799418,737,737,737,737,0
20240319,135300,108799418,737,737,737,737,0
20240319,135200,108799418,737,738,738,737,1500
20240319,135100,107692918,738,738,738,738,0
20240319,135000,107692918,738,738,738,738,0
20240319,134900,107692918,738,738,738,738,0
20240319,134800,107692918,738,737,738,737,26
20240319,134700,107673755,737,735,737,735,2491
20240319,134600,105838244,735,735,735,735,0
20240319,134500,105838244,735,735,735,735,0
20240319,134400,105838244,735,735,735,735,0
20240319,134300,105838244,735,735,735,735,25
20240319,134200,105819869,735,735,735,735,369
20240319,134100,105548654,735,735,735,735,0
20240319,134000,105548654,735,735,735,735,0
20240319,133900,105548654,735,735,735,735,0
20240319,133800,105548654,735,735,735,735,0
20240319,133700,105548654,735,735,735,735,1
20240319,133600,105547919,735,735,735,735,0
20240319,133500,105547919,735,735,735,735,0
20240319,133400,105547919,735,735,735,735,0
20240319,133300,105547919,735,735,735,735,0
20240319,133200,105547919,735,735,735,735,40
20240319,133100,105518519,735,735,735,735,1
20240319,133000,105517784,735,735,735,735,0
20240319,132900,105517784,735,735,735,735,0
20240319,132800,105517784,735,735,735,735,3
20240319,132700,105515579,732,732,732,732,0
20240319,132600,105515579,732,732,732,732,176
20240319,132500,105386747,735,735,735,735,25
20240319,132400,105368372,736,736,736,736,1
20240319,132300,105367636,735,735,735,735,0
20240319,132200,105367636,735,735,735,735,14
20240319,132100,105357346,735,735,735,735,555
20240319,132000,104949421,735,735,735,735,40
20240319,131900,104920021,736,736,736,736,0
20240319,131800,104920021,736,736,736,736,0
20240319,131700,104920021,736,736,736,736,0
20240319,131600,104920021,736,736,736,736,0
20240319,131500,104920021,736,736,736,736,0
20240319,131400,104920021,736,736,736,736,0
20240319,131300,104920021,736,736,736,736,0
20240319,131200,104920021,736,736,736,736,0
20240319,131100,104920021,736,736,736,736,0
20240319,131000,104920021,736,736,736,736,10
20240319,130900,104912661,736,736,736,736,1
20240319,130800,104911925,735,735,735,735,314
20240319,130700,104681135,735,735,735,735,1
20240319,130600,104680400,734,734,734,734,2010
20240319,130500,103205060,730,730,730,730,0
20240319,130400,103205060,730,730,730,730,0
20240319,130300,103205060,730,730,730,730,0
20240319,130200,103205060,730,730,730,730,0
20240319,130100,103205060,730,730,730,730,0
20240319,130000,103205060,730,730,730,730,2000
20240319,125900,101745060,734,734,734,734,1
20240319,125800,101744326,730,730,730,730,0
20240319,125700,101744326,730,730,730,730,1440
20240319,125600,100693126,730,730,730,730,0
20240319,125500,100693126,730,730,730,730,0
20240319,125400,100693126,730,730,730,730,0
20240319,125300,100693126,730,730,730,730,0
20240319,125200,100693126,730,730,730,730,100
20240319,125100,100620126,729,729,729,729,0
20240319,125000,100620126,729,729,729,729,0
20240319,124900,100620126,729,729,729,729,39
20240319,124800,100591695,728,728,728,728,0
20240319,124700,100591695,728,728,728,728,0
20240319,124600,100591695,728,728,728,728,2154
20240319,124500,99023583,729,729,729,729,66
20240319,124400,98975469,729,730,730,729,353
20240319,124300,98718072,729,730,730,729,2207
20240319,124200,97107587,730,730,730,730,365
20240319,124100,96841137,736,736,736,736,0
20240319,124000,96841137,736,736,736,730,54831
20240319,123900,56550216,736,736,736,736,0
20240319,123800,56550216,736,736,736,736,0
20240319,123700,56550216,736,736,736,736,0
20240319,123600,56550216,736,736,736,736,0
20240319,123500,56550216,736,736,736,736,0
20240319,123400,56550216,736,736,736,736,463
20240319,123300,56209448,737,737,737,737,0
20240319,123200,56209448,737,737,737,737,0
20240319,123100,56209448,737,737,737,737,5
20240319,123000,56205763,737,736,737,736,17
20240319,122900,56193237,737,736,737,736,49
20240319,122800,56157171,736,736,736,736,1000
20240319,122700,55421171,736,736,736,736,10
20240319,122600,55413811,735,736,736,735,182
20240319,122500,55280021,736,736,736,736,0
20240319,122400,55280021,736,736,736,736,0
20240319,122300,55280021,736,736,736,736,0
20240319,122200,55280021,736,736,736,736,3
20240319,122100,55277813,736,736,736,736,17
20240319,122000,55265301,735,735,735,735,1571
20240319,121900,54110616,736,736,736,736,0
20240319,121800,54110616,736,736,736,736,0
20240319,121700,54110616,736,736,736,736,0
20240319,121600,54110616,736,736,736,736,569
20240319,121500,53691832,736,736,736,736,0
20240319,121400,53691832,736,736,736,736,0
20240319,121300,53691832,736,736,736,736,1
20240319,121200,53691096,735,735,735,735,271
20240319,121100,53491911,735,735,735,735,0
20240319,121000,53491911,735,735,735,735,0
20240319,120900,53491911,735,735,735,735,0
20240319,120800,53491911,735,735,735,735,0
20240319,120700,53491911,735,735,735,735,1
20240319,120600,53491176,732,732,732,732,1
20240319,120500,53490444,735,735,735,735,0
20240319,120400,53490444,735,735,735,735,1
20240319,120300,53489709,732,732,732,732,687
20240319,120200,52986825,735,735,735,735,40
20240319,120100,52957425,735,735,735,735,0
20240319,120000,52957425,735,734,735,734,8
20240319,115900,52951550,734,734,734,734,0
20240319,115800,52951550,734,734,734,734,0
20240319,115700,52951550,734,734,734,734,0
20240319,115600,52951550,734,733,734,733,281
20240319,115500,52745304,733,733,733,733,30
20240319,115400,52723314,732,732,732,732,393
20240319,115300,52435638,732,735,735,731,5272
20240319,115200,48568149,736,736,736,736,0
20240319,115100,48568149,736,736,736,736,0
20240319,115000,48568149,736,736,736,736,0
20240319,114900,48568149,736,736,736,736,3
20240319,114800,48565941,736,736,736,736,43
20240319,114700,48534293,738,738,738,738,0
20240319,114600,48534293,738,738,738,738,0
20240319,114500,48534293,738,738,738,738,0
20240319,114400,48534293,738,738,738,738,0
20240319,114300,48534293,738,738,738,738,0
20240319,114200,48534293,738,738,738,738,0
20240319,114100,48534293,738,737,738,737,594
20240319,114000,48096514,737,737,737,737,407
20240319,113900,47796555,737,737,737,737,1
20240319,113800,47795818,736,736,736,736,1
20240319,113700,47795082,737,737,737,737,1
20240319,113600,47794345,736,736,736,736,0
20240319,113500,47794345,736,736,736,736,0
20240319,113400,47794345,736,736,736,736,0
20240319,113300,47794345,736,736,736,736,0
20240319,113200,47794345,736,736,736,736,7
20240319,113100,47789193,736,736,736,736,0
20240319,113000,47789193,736,736,736,736,0
20240319,112900,47789193,736,736,736,736,0
20240319,112800,47789193,736,736,736,736,0
20240319,112700,47789193,736,736,736,736,0
20240319,112600,47789193,736,736,736,736,0
20240319,112500,47789193,736,736,736,736,4
20240319,112400,47786249,736,736,736,736,97
20240319,112300,47714857,736,736,736,736,0
20240319,112200,47714857,736,736,736,736,0
20240319,112100,47714857,736,736,736,736,0
20240319,112000,47714857,736,736,736,736,0
20240319,111900,47714857,736,736,736,736,3
20240319,111800,47712649,736,736,736,736,0
20240319,111700,47712649,736,737,737,736,74
20240319,111600,47658151,736,736,736,736,0
20240319,111500,47658151,736,736,736,736,0
20240319,111400,47658151,736,736,736,736,0
20240319,111300,47658151,736,736,736,736,0
20240319,111200,47658151,736,736,736,736,0
20240319,111100,47658151,736,736,736,736,0
20240319,111000,47658151,736,736,736,736,0
20240319,110900,47658151,736,736,736,736,0
20240319,110800,47658151,736,736,736,736,9
20240319,110700,47651527,738,738,738,738,1
20240319,110600,47650789,738,738,738,738,705
20240319,110500,47130499,738,738,738,738,523
20240319,110400,46744525,738,738,738,738,0
20240319,110300,46744525,738,738,738,738,0
20240319,110200,46744525,738,738,738,738,0
20240319,110100,46744525,738,738,738,738,10
20240319,110000,46737145,738,738,738,738,3
20240319,105900,46734931,738,738,738,738,0
20240319,105800,46734931,738,738,738,738,0
20240319,105700,46734931,738,738,738,738,0
20240319,105600,46734931,738,738,738,738,0
20240319,105500,46734931,738,736,738,736,8
20240319,105400,46729041,738,738,738,738,0
20240319,105300,46729041,738,738,738,737,14
20240319,105200,46718716,736,736,736,736,7
20240319,105100,46713564,735,735,735,735,0
20240319,105000,46713564,735,735,735,735,0
20240319,104900,46713564,735,735,735,734,117
20240319,104800,46627572,735,737,737,735,3948
20240319,104700,43725457,737,737,737,737,1049
20240319,104600,42952344,738,738,738,738,0
20240319,104500,42952344,738,738,738,738,0
20240319,104400,42952344,738,738,738,738,0
20240319,104300,42952344,738,738,738,738,0
20240319,104200,42952344,738,738,738,738,865
20240319,104100,42313974,737,738,738,737,497
20240319,104000,41947212,738,738,738,738,0
20240319,103900,41947212,738,739,739,738,180
20240319,103800,41814200,738,738,739,738,165
20240319,103700,41692403,738,739,739,738,10
20240319,103600,41685014,739,739,739,738,13
20240319,103500,41675408,739,739,739,738,9
20240319,103400,41668758,739,739,739,739,0
20240319,103300,41668758,739,739,739,739,1
20240319,103200,41668019,738,738,738,738,0
20240319,103100,41668019,738,739,739,738,300
20240319,103000,41446333,738,740,740,738,47
20240319,102900,41411601,739,739,739,739,0
20240319,102800,41411601,739,739,739,739,0
20240319,102700,41411601,739,739,739,739,735
20240319,102600,40868436,739,739,742,739,12
20240319,102500,40859565,742,742,742,742,1
20240319,102400,40858823,741,741,741,741,1
20240319,102300,40858082,742,742,742,742,0
20240319,102200,40858082,742,739,742,739,215
20240319,102100,40699179,739,739,739,739,60
20240319,102000,40654839,742,742,742,742,0
20240319,101900,40654839,742,742,742,742,1
20240319,101800,40654097,739,739,739,739,0
20240319,101700,40654097,739,744,744,739,14
20240319,101600,40643686,745,745,745,745,0
20240319,101500,40643686,745,745,745,739,8
20240319,101400,40637762,739,744,744,739,1468
20240319,101300,39545879,744,744,744,744,0
20240319,101200,39545879,744,744,744,744,0
20240319,101100,39545879,744,744,744,744,56
20240319,101000,39504215,744,744,744,744,2
20240319,100900,39502727,744,745,745,739,214
20240319,100800,39343376,745,745,745,745,1
20240319,100700,39342631,739,742,747,739,1406
20240319,100600,38298110,745,745,745,745,0
20240319,100500,38298110,745,745,745,745,108
20240319,100400,38217650,743,744,744,743,14
20240319,100300,38207241,745,739,745,739,78
20240319,100200,38149200,745,740,746,740,4
20240319,100100,38146224,746,744,747,744,2020
20240319,100000,36638525,744,740,745,738,426
20240319,095900,36322546,739,737,739,737,159
20240319,095800,36205147,738,738,738,738,1345
20240319,095700,35212537,738,737,738,737,13
20240319,095600,35202945,738,738,738,738,1
20240319,095500,35202207,738,738,738,737,3
20240319,095400,35199994,738,737,738,737,16
20240319,095300,35188201,738,738,738,738,45
20240319,095200,35154991,738,737,738,737,644
20240319,095100,34680356,737,737,737,737,2
20240319,095000,34678882,737,737,737,735,3
20240319,094900,34676673,736,737,737,736,2
20240319,094800,34675200,737,737,737,737,0
20240319,094700,34675200,737,737,737,737,1
20240319,094600,34674463,733,733,733,733,1
20240319,094500,34673730,737,737,737,737,0
20240319,094400,34673730,737,737,737,737,32
20240319,094300,34650146,737,737,737,737,0
20240319,094200,34650146,737,737,737,737,10
20240319,094100,34642776,737,737,737,737,159
20240319,094000,34525593,737,737,737,737,326
20240319,093900,34285331,737,734,737,731,209
20240319,093800,34132036,738,738,738,738,1
20240319,093700,34131298,734,738,738,734,68
20240319,093600,34081166,738,738,738,738,0
20240319,093500,34081166,738,737,738,736,15
20240319,093400,34070117,738,738,738,738,252
20240319,093300,33884141,729,729,736,729,363
20240319,093200,33619507,738,738,738,738,0
20240319,093100,33619507,738,737,738,737,2000
20240319,093000,32143641,737,737,737,737,0
20240319,092900,32143641,737,730,737,730,1400
20240319,092800,31118827,728,725,728,720,18400
20240319,092700,17812680,725,725,725,725,0
20240319,092600,17812680,725,729,729,725,3021
20240319,092500,15610375,730,730,730,730,0
20240319,092400,15610375,730,730,730,730,10
20240319,092300,15603075,730,730,730,730,0
20240319,092200,15603075,730,726,730,724,1732
20240319,092100,14346995,730,726,732,726,72
20240319,092000,14294659,732,732,732,732,0
20240319,091900,14294659,732,732,732,725,1290
20240319,091800,13359388,725,725,725,725,1
20240319,091700,13358663,732,732,732,732,0
20240319,091600,13358663,732,732,732,732,25
20240319,091500,13340363,724,728,728,724,9009
20240319,091400,6793822,728,728,728,728,0
20240319,091300,6793822,728,732,732,728,758
20240319,091200,6240980,731,733,733,731,4697
20240319,091100,2803144,739,739,739,739,0
20240319,091000,2803144,739,739,739,739,0
20240319,090900,2803144,739,739,739,739,0
20240319,090800,2803144,739,739,739,739,0
20240319,090700,2803144,739,739,739,739,0
20240319,090600,2803144,739,739,739,739,0
20240319,090500,2803144,739,739,739,739,1
20240319,090400,2802405,732,732,732,732,0
20240319,090300,2802405,732,737,739,732,200
20240319,090200,2655199,739,731,748,731,1084
20240319,090100,1846624,736,736,736,736,0
20240319,090000,1846624,736,736,736,736,2509