KissMeData/200230/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,203300,624387462,677,677,677,677,5318
20240307,203200,624387462,677,677,677,677,0
20240307,203100,624387462,677,677,677,677,0
20240307,203000,624387462,677,677,677,677,0
20240307,202900,624387462,677,677,677,677,0
20240307,202800,624387462,677,677,677,677,0
20240307,202700,624387462,677,677,677,677,0
20240307,202600,624387462,677,677,677,677,0
20240307,202500,624387462,677,677,677,677,0
20240307,202400,624387462,677,677,677,677,0
20240307,202300,624387462,677,677,677,677,0
20240307,202200,624387462,677,677,677,677,0
20240307,202100,624387462,677,677,677,677,0
20240307,202000,624387462,677,677,677,677,0
20240307,201900,624387462,677,677,677,677,0
20240307,201800,624387462,677,677,677,677,0
20240307,201700,624387462,677,677,677,677,0
20240307,201600,624387462,677,677,677,677,0
20240307,201500,624387462,677,677,677,677,0
20240307,201400,624387462,677,677,677,677,0
20240307,201300,624387462,677,677,677,677,0
20240307,201200,624387462,677,677,677,677,0
20240307,201100,624387462,677,677,677,677,0
20240307,201000,624387462,677,677,677,677,0
20240307,200900,624387462,677,677,677,677,0
20240307,200800,624387462,677,677,677,677,0
20240307,200700,624387462,677,677,677,677,0
20240307,200600,624387462,677,677,677,677,0
20240307,200500,624387462,677,677,677,677,0
20240307,200400,624387462,677,677,677,677,0
20240307,200300,624387462,677,677,677,677,5318
20240307,200200,624387462,677,677,677,677,0
20240307,200100,624387462,677,677,677,677,0
20240307,200000,624387462,677,677,677,677,0
20240307,195900,624387462,677,677,677,677,0
20240307,195800,624387462,677,677,677,677,0
20240307,195700,624387462,677,677,677,677,0
20240307,195600,624387462,677,677,677,677,0
20240307,195500,624387462,677,677,677,677,0
20240307,195400,624387462,677,677,677,677,0
20240307,195300,624387462,677,677,677,677,0
20240307,195200,624387462,677,677,677,677,0
20240307,195100,624387462,677,677,677,677,0
20240307,195000,624387462,677,677,677,677,0
20240307,194900,624387462,677,677,677,677,0
20240307,194800,624387462,677,677,677,677,0
20240307,194700,624387462,677,677,677,677,0
20240307,194600,624387462,677,677,677,677,0
20240307,194500,624387462,677,677,677,677,0
20240307,194400,624387462,677,677,677,677,0
20240307,194300,624387462,677,677,677,677,0
20240307,194200,624387462,677,677,677,677,0
20240307,194100,624387462,677,677,677,677,0
20240307,194000,624387462,677,677,677,677,0
20240307,193900,624387462,677,677,677,677,0
20240307,193800,624387462,677,677,677,677,0
20240307,193700,624387462,677,677,677,677,0
20240307,193600,624387462,677,677,677,677,0
20240307,193500,624387462,677,677,677,677,0
20240307,193400,624387462,677,677,677,677,0
20240307,193300,624387462,677,677,677,677,5318
20240307,193200,624387462,677,677,677,677,0
20240307,193100,624387462,677,677,677,677,0
20240307,193000,624387462,677,677,677,677,0
20240307,192900,624387462,677,677,677,677,0
20240307,192800,624387462,677,677,677,677,0
20240307,192700,624387462,677,677,677,677,0
20240307,192600,624387462,677,677,677,677,0
20240307,192500,624387462,677,677,677,677,0
20240307,192400,624387462,677,677,677,677,0
20240307,192300,624387462,677,677,677,677,0
20240307,192200,624387462,677,677,677,677,0
20240307,192100,624387462,677,677,677,677,0
20240307,192000,624387462,677,677,677,677,0
20240307,191900,624387462,677,677,677,677,0
20240307,191800,624387462,677,677,677,677,0
20240307,191700,624387462,677,677,677,677,0
20240307,191600,624387462,677,677,677,677,0
20240307,191500,624387462,677,677,677,677,0
20240307,191400,624387462,677,677,677,677,0
20240307,191300,624387462,677,677,677,677,0
20240307,191200,624387462,677,677,677,677,0
20240307,191100,624387462,677,677,677,677,0
20240307,191000,624387462,677,677,677,677,0
20240307,190900,624387462,677,677,677,677,0
20240307,190800,624387462,677,677,677,677,0
20240307,190700,624387462,677,677,677,677,0
20240307,190600,624387462,677,677,677,677,0
20240307,190500,624387462,677,677,677,677,0
20240307,190400,624387462,677,677,677,677,0
20240307,190300,624387462,677,677,677,677,5318
20240307,190200,624387462,677,677,677,677,0
20240307,190100,624387462,677,677,677,677,0
20240307,190000,624387462,677,677,677,677,0
20240307,185900,624387462,677,677,677,677,0
20240307,185800,624387462,677,677,677,677,0
20240307,185700,624387462,677,677,677,677,0
20240307,185600,624387462,677,677,677,677,0
20240307,185500,624387462,677,677,677,677,0
20240307,185400,624387462,677,677,677,677,0
20240307,185300,624387462,677,677,677,677,0
20240307,185200,624387462,677,677,677,677,0
20240307,185100,624387462,677,677,677,677,0
20240307,185000,624387462,677,677,677,677,0
20240307,184900,624387462,677,677,677,677,0
20240307,184800,624387462,677,677,677,677,0
20240307,184700,624387462,677,677,677,677,0
20240307,184600,624387462,677,677,677,677,0
20240307,184500,624387462,677,677,677,677,0
20240307,184400,624387462,677,677,677,677,0
20240307,184300,624387462,677,677,677,677,0
20240307,184200,624387462,677,677,677,677,0
20240307,184100,624387462,677,677,677,677,0
20240307,184000,624387462,677,677,677,677,0
20240307,183900,624387462,677,677,677,677,0
20240307,183800,624387462,677,677,677,677,0
20240307,183700,624387462,677,677,677,677,0
20240307,183600,624387462,677,677,677,677,0
20240307,183500,624387462,677,677,677,677,0
20240307,183400,624387462,677,677,677,677,0
20240307,183300,624387462,677,677,677,677,5318
20240307,183200,624387462,677,677,677,677,0
20240307,183100,624387462,677,677,677,677,0
20240307,183000,624387462,677,677,677,677,0
20240307,182900,624387462,677,677,677,677,0
20240307,182800,624387462,677,677,677,677,0
20240307,182700,624387462,677,677,677,677,0
20240307,182600,624387462,677,677,677,677,0
20240307,182500,624387462,677,677,677,677,0
20240307,182400,624387462,677,677,677,677,0
20240307,182300,624387462,677,677,677,677,0
20240307,182200,624387462,677,677,677,677,0
20240307,182100,624387462,677,677,677,677,0
20240307,182000,624387462,677,677,677,677,0
20240307,181900,624387462,677,677,677,677,0
20240307,181800,624387462,677,677,677,677,0
20240307,181700,624387462,677,677,677,677,0
20240307,181600,624387462,677,677,677,677,0
20240307,181500,624387462,677,677,677,677,0
20240307,181400,624387462,677,677,677,677,0
20240307,181300,624387462,677,677,677,677,0
20240307,181200,624387462,677,677,677,677,0
20240307,181100,624387462,677,677,677,677,0
20240307,181000,624387462,677,677,677,677,0
20240307,180900,624387462,677,677,677,677,0
20240307,180800,624387462,677,677,677,677,0
20240307,180700,624387462,677,677,677,677,0
20240307,180600,624387462,677,677,677,677,0
20240307,180500,624387462,677,677,677,677,0
20240307,180400,624387462,677,677,677,677,0
20240307,180300,624387462,677,677,677,677,5318
20240307,180200,624387462,677,677,677,677,0
20240307,180100,624387462,677,677,677,677,0
20240307,180000,624387462,677,677,677,677,0
20240307,175900,624387462,677,677,677,677,0
20240307,175800,624387462,677,677,677,677,0
20240307,175700,624387462,677,677,677,677,0
20240307,175600,624387462,677,677,677,677,0
20240307,175500,624387462,677,677,677,677,0
20240307,175400,624387462,677,677,677,677,0
20240307,175300,624387462,677,677,677,677,0
20240307,175200,624387462,677,677,677,677,0
20240307,175100,624387462,677,677,677,677,0
20240307,175000,624387462,677,677,677,677,0
20240307,174900,624387462,677,677,677,677,0
20240307,174800,624387462,677,677,677,677,0
20240307,174700,624387462,677,677,677,677,0
20240307,174600,624387462,677,677,677,677,0
20240307,174500,624387462,677,677,677,677,0
20240307,174400,624387462,677,677,677,677,0
20240307,174300,624387462,677,677,677,677,0
20240307,174200,624387462,677,677,677,677,0
20240307,174100,624387462,677,677,677,677,0
20240307,174000,624387462,677,677,677,677,0
20240307,173900,624387462,677,677,677,677,0
20240307,173800,624387462,677,677,677,677,0
20240307,173700,624387462,677,677,677,677,0
20240307,173600,624387462,677,677,677,677,0
20240307,173500,624387462,677,677,677,677,0
20240307,173400,624387462,677,677,677,677,0
20240307,173300,624387462,677,677,677,677,5318
20240307,173200,624387462,677,677,677,677,0
20240307,173100,624387462,677,677,677,677,0
20240307,173000,624387462,677,677,677,677,0
20240307,172900,624387462,677,677,677,677,0
20240307,172800,624387462,677,677,677,677,0
20240307,172700,624387462,677,677,677,677,0
20240307,172600,624387462,677,677,677,677,0
20240307,172500,624387462,677,677,677,677,0
20240307,172400,624387462,677,677,677,677,0
20240307,172300,624387462,677,677,677,677,0
20240307,172200,624387462,677,677,677,677,0
20240307,172100,624387462,677,677,677,677,0
20240307,172000,624387462,677,677,677,677,0
20240307,171900,624387462,677,677,677,677,0
20240307,171800,624387462,677,677,677,677,0
20240307,171700,624387462,677,677,677,677,0
20240307,171600,624387462,677,677,677,677,0
20240307,171500,624387462,677,677,677,677,0
20240307,171400,624387462,677,677,677,677,0
20240307,171300,624387462,677,677,677,677,0
20240307,171200,624387462,677,677,677,677,0
20240307,171100,624387462,677,677,677,677,0
20240307,171000,624387462,677,677,677,677,0
20240307,170900,624387462,677,677,677,677,0
20240307,170800,624387462,677,677,677,677,0
20240307,170700,624387462,677,677,677,677,0
20240307,170600,624387462,677,677,677,677,0
20240307,170500,624387462,677,677,677,677,0
20240307,170400,624387462,677,677,677,677,0
20240307,170300,624387462,677,677,677,677,5318
20240307,170200,624387462,677,677,677,677,0
20240307,170100,624387462,677,677,677,677,0
20240307,170000,624387462,677,677,677,677,0
20240307,165900,624387462,677,677,677,677,0
20240307,165800,624387462,677,677,677,677,0
20240307,165700,624387462,677,677,677,677,0
20240307,165600,624387462,677,677,677,677,0
20240307,165500,624387462,677,677,677,677,0
20240307,165400,624387462,677,677,677,677,0
20240307,165300,624387462,677,677,677,677,0
20240307,165200,624387462,677,677,677,677,0
20240307,165100,624387462,677,677,677,677,0
20240307,165000,624387462,677,677,677,677,0
20240307,164900,624387462,677,677,677,677,0
20240307,164800,624387462,677,677,677,677,0
20240307,164700,624387462,677,677,677,677,0
20240307,164600,624387462,677,677,677,677,0
20240307,164500,624387462,677,677,677,677,0
20240307,164400,624387462,677,677,677,677,0
20240307,164300,624387462,677,677,677,677,0
20240307,164200,624387462,677,677,677,677,0
20240307,164100,624387462,677,677,677,677,0
20240307,164000,624387462,677,677,677,677,0
20240307,163900,624387462,677,677,677,677,0
20240307,163800,624387462,677,677,677,677,0
20240307,163700,624387462,677,677,677,677,0
20240307,163600,624387462,677,677,677,677,0
20240307,163500,624387462,677,677,677,677,0
20240307,163400,624387462,677,677,677,677,0
20240307,163300,624387462,677,677,677,677,5318
20240307,163200,624387462,677,677,677,677,0
20240307,163100,624387462,677,677,677,677,0
20240307,163000,624387462,677,677,677,677,0
20240307,162900,624387462,677,677,677,677,0
20240307,162800,624387462,677,677,677,677,0
20240307,162700,624387462,677,677,677,677,0
20240307,162600,624387462,677,677,677,677,0
20240307,162500,624387462,677,677,677,677,0
20240307,162400,624387462,677,677,677,677,0
20240307,162300,624387462,677,677,677,677,0
20240307,162200,624387462,677,677,677,677,0
20240307,162100,624387462,677,677,677,677,0
20240307,162000,624387462,677,677,677,677,0
20240307,161900,624387462,677,677,677,677,0
20240307,161800,624387462,677,677,677,677,0
20240307,161700,624387462,677,677,677,677,0
20240307,161600,624387462,677,677,677,677,0
20240307,161500,624387462,677,677,677,677,0
20240307,161400,624387462,677,677,677,677,0
20240307,161300,624387462,677,677,677,677,0
20240307,161200,624387462,677,677,677,677,0
20240307,161100,624387462,677,677,677,677,0
20240307,161000,624387462,677,677,677,677,0
20240307,160900,624387462,677,677,677,677,0
20240307,160800,624387462,677,677,677,677,0
20240307,160700,624387462,677,677,677,677,0
20240307,160600,624387462,677,677,677,677,0
20240307,160500,624387462,677,677,677,677,0
20240307,160400,624387462,677,677,677,677,0
20240307,160300,624387462,677,677,677,677,5318
20240307,160200,624387462,677,677,677,677,0
20240307,160100,624387462,677,677,677,677,0
20240307,160000,624387462,677,677,677,677,0
20240307,155900,624387462,677,677,677,677,0
20240307,155800,624387462,677,677,677,677,0
20240307,155700,624387462,677,677,677,677,0
20240307,155600,624387462,677,677,677,677,0
20240307,155500,624387462,677,677,677,677,0
20240307,155400,624387462,677,677,677,677,0
20240307,155300,624387462,677,677,677,677,0
20240307,155200,624387462,677,677,677,677,0
20240307,155100,624387462,677,677,677,677,0
20240307,155000,624387462,677,677,677,677,0
20240307,154900,624387462,677,677,677,677,0
20240307,154800,624387462,677,677,677,677,0
20240307,154700,624387462,677,677,677,677,0
20240307,154600,624387462,677,677,677,677,0
20240307,154500,624387462,677,677,677,677,0
20240307,154400,624387462,677,677,677,677,0
20240307,154300,624387462,677,677,677,677,0
20240307,154200,624387462,677,677,677,677,0
20240307,154100,624387462,677,677,677,677,0
20240307,154000,624387462,677,677,677,677,0
20240307,153900,624387462,677,677,677,677,0
20240307,153800,624387462,677,677,677,677,0
20240307,153700,624387462,677,677,677,677,0
20240307,153600,624387462,677,677,677,677,0
20240307,153500,624387462,677,677,677,677,0
20240307,153400,624387462,677,677,677,677,0
20240307,153300,624387462,677,677,677,677,5318
20240307,153200,624387462,677,677,677,677,0
20240307,153100,624387462,677,677,677,677,0
20240307,153000,624387462,677,677,677,677,5318
20240307,152900,620787176,673,673,673,673,0
20240307,152800,620787176,673,673,673,673,0
20240307,152700,620787176,673,673,673,673,0
20240307,152600,620787176,673,673,673,673,0
20240307,152500,620787176,673,673,673,673,0
20240307,152400,620787176,673,673,673,673,0
20240307,152300,620787176,673,673,673,673,0
20240307,152200,620787176,673,673,673,673,0
20240307,152100,620787176,673,673,673,673,0
20240307,152000,620787176,673,673,673,673,0
20240307,151900,620787176,673,673,681,667,7111
20240307,151800,616000874,679,673,679,673,396
20240307,151700,615733131,681,679,681,677,859
20240307,151600,615149603,679,677,679,677,1302
20240307,151500,614267746,677,677,677,677,0
20240307,151400,614267746,677,677,677,677,5
20240307,151300,614264361,675,675,675,675,2761
20240307,151200,612400686,675,675,675,675,1
20240307,151100,612400011,669,674,675,669,1047
20240307,151000,611697256,675,674,675,674,99
20240307,150900,611630450,675,675,675,675,2
20240307,150800,611629100,674,674,674,674,1698
20240307,150700,610484648,674,673,674,673,917
20240307,150600,609867506,671,671,671,671,801
20240307,150500,609330035,671,671,671,671,0
20240307,150400,609330035,671,671,671,671,229
20240307,150300,609176376,670,670,670,670,0
20240307,150200,609176376,670,670,670,670,0
20240307,150100,609176376,670,670,670,670,0
20240307,150000,609176376,670,670,670,670,0
20240307,145900,609176376,670,670,670,670,703
20240307,145800,608705366,671,671,671,671,23
20240307,145700,608689933,671,672,672,671,923
20240307,145600,608070379,672,670,672,670,2432
20240307,145500,606439409,668,668,668,668,0
20240307,145400,606439409,668,668,668,668,1
20240307,145300,606438741,670,670,670,670,1
20240307,145200,606438071,670,670,670,670,1
20240307,145100,606437401,669,669,669,669,895
20240307,145000,605838646,669,669,669,669,1
20240307,144900,605837977,669,669,669,669,0
20240307,144800,605837977,669,668,669,668,1294
20240307,144700,604973373,668,668,668,668,4
20240307,144600,604970701,668,667,668,667,718
20240307,144500,604491785,667,667,667,667,0
20240307,144400,604491785,667,667,667,667,0
20240307,144300,604491785,667,667,667,667,9
20240307,144200,604485782,667,667,667,667,0
20240307,144100,604485782,667,667,667,667,0
20240307,144000,604485782,667,667,667,667,538
20240307,143900,604126936,667,667,667,667,1
20240307,143800,604126269,668,668,668,668,1
20240307,143700,604125601,667,667,667,667,95
20240307,143600,604062236,668,668,668,667,123
20240307,143500,603980082,667,669,669,667,2643
20240307,143400,602215812,669,669,669,669,0
20240307,143300,602215812,669,669,669,669,0
20240307,143200,602215812,669,668,669,668,175
20240307,143100,602098738,668,668,668,668,938
20240307,143000,601472154,668,668,668,668,1
20240307,142900,601471486,668,668,668,668,0
20240307,142800,601471486,668,668,668,668,0
20240307,142700,601471486,668,669,669,668,1464
20240307,142600,600493331,669,669,669,669,1
20240307,142500,600492662,668,668,668,668,100
20240307,142400,600425862,669,669,669,669,0
20240307,142300,600425862,669,669,669,669,0
20240307,142200,600425862,669,669,669,669,0
20240307,142100,600425862,669,669,669,669,423
20240307,142000,600142875,668,668,668,668,0
20240307,141900,600142875,668,668,668,668,21
20240307,141800,600128847,668,670,670,668,6728
20240307,141700,595627292,671,671,671,671,0
20240307,141600,595627292,671,671,671,671,0
20240307,141500,595627292,671,671,671,671,16
20240307,141400,595616556,671,672,672,671,1081
20240307,141300,594890425,672,672,672,672,0
20240307,141200,594890425,672,672,672,672,153
20240307,141100,594787609,672,672,672,672,12
20240307,141000,594779545,672,672,672,672,0
20240307,140900,594779545,672,672,672,672,75
20240307,140800,594729145,672,672,672,672,0
20240307,140700,594729145,672,672,672,672,10
20240307,140600,594722425,674,674,674,674,0
20240307,140500,594722425,674,674,674,674,0
20240307,140400,594722425,674,674,674,674,0
20240307,140300,594722425,674,674,674,674,0
20240307,140200,594722425,674,674,674,674,600
20240307,140100,594318025,670,670,670,670,0
20240307,140000,594318025,670,670,670,670,0
20240307,135900,594318025,670,670,670,670,0
20240307,135800,594318025,670,670,670,670,0
20240307,135700,594318025,670,672,672,670,2729
20240307,135600,592485107,671,671,671,671,0
20240307,135500,592485107,671,672,672,670,4017
20240307,135400,589789456,674,673,674,672,1473
20240307,135300,588797674,672,672,672,672,0
20240307,135200,588797674,672,672,672,672,0
20240307,135100,588797674,672,673,673,672,2231
20240307,135000,587298441,672,674,674,672,3180
20240307,134900,585158941,674,675,675,674,2053
20240307,134800,583773533,674,674,674,674,0
20240307,134700,583773533,674,674,674,674,0
20240307,134600,583773533,674,674,674,674,0
20240307,134500,583773533,674,676,676,674,3785
20240307,134400,581222407,677,677,677,677,187
20240307,134300,581095808,677,677,677,677,321
20240307,134200,580878491,676,677,677,676,2
20240307,134100,580877138,679,679,679,679,0
20240307,134000,580877138,679,679,679,679,80
20240307,133900,580822818,675,675,675,675,430
20240307,133800,580532568,675,677,677,675,2615
20240307,133700,578765363,678,678,678,678,36
20240307,133600,578740955,680,680,680,680,0
20240307,133500,578740955,680,680,680,680,643
20240307,133400,578303715,677,678,680,677,2961
20240307,133300,576292615,677,677,677,677,684
20240307,133200,575829547,677,677,677,677,1200
20240307,133100,575017147,677,677,677,676,1559
20240307,133000,573962362,678,678,678,678,255
20240307,132900,573789472,680,680,680,680,333
20240307,132800,573563032,680,680,680,680,0
20240307,132700,573563032,680,680,680,680,0
20240307,132600,573563032,680,680,680,680,241
20240307,132500,573399152,680,680,680,680,400
20240307,132400,573127152,680,680,680,680,0
20240307,132300,573127152,680,681,681,680,550
20240307,132200,572752652,680,680,680,680,88
20240307,132100,572692812,680,680,680,680,1
20240307,132000,572692132,678,679,679,678,148
20240307,131900,572591768,678,678,678,678,0
20240307,131800,572591768,678,680,680,678,549
20240307,131700,572218964,681,681,681,681,0
20240307,131600,572218964,681,681,681,681,0
20240307,131500,572218964,681,682,684,681,4196
20240307,131400,569359642,682,679,682,679,3514
20240307,131300,566966638,674,674,674,674,0
20240307,131200,566966638,674,674,674,674,0
20240307,131100,566966638,674,674,674,674,0
20240307,131000,566966638,674,676,676,674,412
20240307,130900,566688937,681,681,681,681,0
20240307,130800,566688937,681,681,681,681,135
20240307,130700,566597002,681,681,681,681,0
20240307,130600,566597002,681,681,681,681,0
20240307,130500,566597002,681,681,681,681,85
20240307,130400,566539117,681,681,681,681,0
20240307,130300,566539117,681,678,681,678,2258
20240307,130200,565003062,671,678,678,671,5048
20240307,130100,561611726,672,677,677,672,5121
20240307,130000,558160954,679,679,679,679,0
20240307,125900,558160954,679,679,679,679,0
20240307,125800,558160954,679,677,679,677,12
20240307,125700,558152828,677,677,677,677,0
20240307,125600,558152828,677,677,677,677,100
20240307,125500,558085128,679,679,679,679,0
20240307,125400,558085128,679,679,679,679,0
20240307,125300,558085128,679,679,679,679,0
20240307,125200,558085128,679,679,679,679,0
20240307,125100,558085128,679,679,679,679,4
20240307,125000,558082412,676,677,677,676,3000
20240307,124900,556053242,679,679,679,679,1
20240307,124800,556052563,676,676,676,676,0
20240307,124700,556052563,676,677,679,676,5452
20240307,124600,552366978,676,676,676,676,0
20240307,124500,552366978,676,676,676,676,64
20240307,124400,552323714,673,673,673,673,1200
20240307,124300,551516114,672,677,677,672,1880
20240307,124200,550245754,671,674,674,671,3660
20240307,124100,547783045,673,673,674,673,1709
20240307,124000,546632837,671,674,674,671,2320
20240307,123900,545072895,672,672,672,672,0
20240307,123800,545072895,672,676,676,672,6714
20240307,123700,540542597,675,677,680,675,2699
20240307,123600,538714445,677,680,680,677,101
20240307,123500,538646065,677,677,677,677,0
20240307,123400,538646065,677,677,677,677,1
20240307,123300,538645388,677,677,677,677,0
20240307,123200,538645388,677,678,678,677,1570
20240307,123100,537581123,678,680,680,678,1780
20240307,123000,536372644,682,682,682,680,6212
20240307,122900,532142580,685,684,685,682,8287
20240307,122800,526470888,686,684,686,683,31
20240307,122700,526449702,686,686,686,686,0
20240307,122600,526449702,686,686,686,686,0
20240307,122500,526449702,686,684,686,683,1829
20240307,122400,525199935,686,686,686,686,0
20240307,122300,525199935,686,686,686,686,0
20240307,122200,525199935,686,684,686,683,803
20240307,122100,524650946,686,686,686,686,111
20240307,122000,524574800,686,686,686,686,73
20240307,121900,524524722,686,686,686,686,0
20240307,121800,524524722,686,686,686,686,0
20240307,121700,524524722,686,686,686,686,12
20240307,121600,524516490,686,686,686,686,1901
20240307,121500,523212404,684,684,684,684,0
20240307,121400,523212404,684,684,684,684,0
20240307,121300,523212404,684,683,684,683,2311
20240307,121200,521633152,683,684,684,683,947
20240307,121100,520985437,684,684,684,684,0
20240307,121000,520985437,684,684,684,684,0
20240307,120900,520985437,684,687,687,684,545
20240307,120800,520612654,684,684,684,684,0
20240307,120700,520612654,684,685,685,684,754
20240307,120600,520096191,688,688,688,688,0
20240307,120500,520096191,688,685,688,684,720
20240307,120400,519601320,684,684,684,684,100
20240307,120300,519532920,684,686,686,684,677
20240307,120200,519069290,689,689,689,689,0
20240307,120100,519069290,689,689,689,686,3090
20240307,120000,516941155,690,689,690,689,882
20240307,115900,516332875,688,688,688,688,0
20240307,115800,516332875,688,688,688,688,0
20240307,115700,516332875,688,688,688,688,452
20240307,115600,516021899,688,688,688,688,300
20240307,115500,515815499,689,689,689,689,100
20240307,115400,515746599,690,689,690,689,101
20240307,115300,515677009,688,689,689,688,245
20240307,115200,515508448,690,688,690,688,107
20240307,115100,515434729,688,688,688,688,10
20240307,115000,515427849,688,688,688,688,1
20240307,114900,515427161,683,685,686,683,2738
20240307,114800,513555259,690,690,690,690,0
20240307,114700,513555259,690,689,690,684,294
20240307,114600,513352722,690,690,691,684,2058
20240307,114500,511930905,691,691,691,689,111
20240307,114400,511854371,689,690,690,689,2
20240307,114300,511852992,691,690,692,690,6
20240307,114200,511848847,688,690,690,688,141
20240307,114100,511751559,689,688,689,687,136
20240307,114000,511658124,689,689,690,683,1554
20240307,113900,510593787,692,689,692,687,2100
20240307,113800,509140953,689,692,692,689,331
20240307,113700,508911952,692,692,692,690,25
20240307,113600,508894655,689,689,689,689,100
20240307,113500,508825755,689,691,691,689,382
20240307,113400,508561795,687,692,692,687,955
20240307,113300,507905434,684,685,688,684,5681
20240307,113200,504018878,685,693,693,685,1586
20240307,113100,502931427,693,690,693,687,10
20240307,113000,502924536,694,693,694,693,184
20240307,112900,502796842,694,685,694,685,129
20240307,112800,502707620,685,689,689,685,2027
20240307,112700,501316611,693,692,694,692,497
20240307,112600,500971735,692,688,692,684,2379
20240307,112500,499337321,684,684,684,684,64
20240307,112400,499293545,688,686,688,683,10108
20240307,112300,492381530,685,686,686,685,5030
20240307,112200,488935534,686,689,689,686,201
20240307,112100,488797048,689,684,689,683,672
20240307,112000,488334909,684,689,689,684,3330
20240307,111900,486053609,684,690,695,684,1391
20240307,111800,485097648,683,690,691,683,9478
20240307,111700,478578922,690,691,691,690,497
20240307,111600,478235496,697,691,697,690,5936
20240307,111500,474134763,690,698,698,690,7338
20240307,111400,469060193,692,698,699,692,4047
20240307,111300,466248749,699,697,702,696,8242
20240307,111200,460475846,696,692,696,689,5077
20240307,111100,456956909,685,690,696,684,9621
20240307,111000,450348126,688,696,696,688,11726
20240307,110900,442219163,695,695,699,694,7682
20240307,110800,436870810,694,702,702,691,10623
20240307,110700,429486220,702,713,713,695,25226
20240307,110600,411734152,712,720,722,712,47660
20240307,110500,377600440,720,712,732,700,207015
20240307,110400,229282939,710,710,710,710,0
20240307,110300,229282939,710,710,710,710,0
20240307,110200,229282939,710,692,718,692,42124
20240307,110100,199613166,690,687,691,687,6444
20240307,110000,195176459,687,684,687,681,666
20240307,105900,194721917,688,688,688,688,1229
20240307,105800,193876365,690,690,690,688,1179
20240307,105700,193063737,688,682,690,680,565
20240307,105600,192675137,682,690,690,672,2279
20240307,105500,191127953,690,695,696,687,2684
20240307,105400,189264345,695,682,696,682,22503
20240307,105300,173828592,681,681,681,681,2162
20240307,105200,172356270,681,679,681,679,3729
20240307,105100,169820818,679,679,679,679,1000
20240307,105000,169141818,679,679,679,679,0
20240307,104900,169141818,679,675,679,675,2462
20240307,104800,167475768,679,679,679,679,0
20240307,104700,167475768,679,679,679,679,115
20240307,104600,167397683,679,679,679,679,226
20240307,104500,167244229,679,679,679,675,827
20240307,104400,166685788,677,679,679,677,1926
20240307,104300,165381434,679,678,679,677,3906
20240307,104200,162733628,679,679,679,679,48
20240307,104100,162701036,679,678,679,678,499
20240307,104000,162362275,678,680,680,678,344
20240307,103900,162128790,680,680,680,680,4612
20240307,103800,158992630,681,680,681,680,1280
20240307,103700,158122219,680,681,681,680,1160
20240307,103600,157333409,680,681,681,680,393
20240307,103500,157065777,681,677,681,677,6480
20240307,103400,152663459,677,674,677,674,29044
20240307,103300,133052989,675,673,675,673,3781
20240307,103200,130503790,673,673,673,673,371
20240307,103100,130254107,675,674,675,674,112
20240307,103000,130178556,674,671,674,670,2757
20240307,102900,128327274,671,670,671,670,95
20240307,102800,128263621,669,669,669,669,1701
20240307,102700,127125652,669,671,671,669,832
20240307,102600,126569038,669,669,669,669,10065
20240307,102500,119835553,669,673,673,669,966
20240307,102400,119185439,673,673,673,673,2
20240307,102300,119184093,674,673,674,673,662
20240307,102200,118738105,674,673,674,673,3132
20240307,102100,116628000,674,674,674,674,0
20240307,102000,116628000,674,677,677,669,7884
20240307,101900,111346485,677,677,678,673,371
20240307,101800,111095554,679,679,679,679,0
20240307,101700,111095554,679,679,679,678,2430
20240307,101600,109445682,679,677,679,674,1643
20240307,101500,108335156,681,681,681,678,7582
20240307,101400,103172924,682,675,683,675,10276
20240307,101300,96160233,675,675,685,673,7305
20240307,101200,91198512,675,661,675,661,19307
20240307,101100,78374493,661,660,661,660,805
20240307,101000,77842478,659,658,659,658,167
20240307,100900,77732478,659,659,660,659,56
20240307,100800,77695558,659,660,660,659,977
20240307,100700,77051015,659,659,659,659,80
20240307,100600,76998295,660,659,660,659,1060
20240307,100500,76298752,659,657,659,657,922
20240307,100400,75691694,658,654,658,654,4657
20240307,100300,72632232,654,654,654,654,565
20240307,100200,72262722,654,654,654,654,1906
20240307,100100,71016198,654,654,654,654,5
20240307,100000,71012928,655,655,655,655,300
20240307,095900,70816428,657,657,657,657,0
20240307,095800,70816428,657,657,657,657,0
20240307,095700,70816428,657,657,657,657,11
20240307,095600,70809201,652,652,652,652,0
20240307,095500,70809201,652,652,652,652,0
20240307,095400,70809201,652,652,652,652,2362
20240307,095300,69269177,651,655,655,651,385
20240307,095200,69018142,656,656,656,656,0
20240307,095100,69018142,656,656,656,656,300
20240307,095000,68821342,660,660,660,660,0
20240307,094900,68821342,660,660,660,660,5000
20240307,094800,65521342,659,659,659,659,2878
20240307,094700,63624740,659,658,659,658,405
20240307,094600,63357852,658,658,658,658,5000
20240307,094500,60067852,657,657,657,657,1453
20240307,094400,59113231,658,657,658,657,156
20240307,094300,59010738,658,658,658,658,5026
20240307,094200,55703630,660,659,661,659,4175
20240307,094100,52946811,659,656,659,656,6038
20240307,094000,48980601,656,654,656,654,6092
20240307,093900,44992816,654,652,654,652,1543
20240307,093800,43985237,652,651,652,651,955
20240307,093700,43363138,651,651,651,651,50
20240307,093600,43330588,651,651,651,651,0
20240307,093500,43330588,651,651,651,651,50
20240307,093400,43298038,651,651,651,651,0
20240307,093300,43298038,651,646,651,646,1353
20240307,093200,42420676,650,646,650,646,508
20240307,093100,42091036,646,646,646,646,1
20240307,093000,42090390,651,651,651,651,2
20240307,092900,42089088,650,650,650,650,1200
20240307,092800,41309088,646,646,646,646,1099
20240307,092700,40599134,646,648,648,646,2841
20240307,092600,38762285,648,648,648,648,3
20240307,092500,38760341,648,649,649,648,2279
20240307,092400,37282818,650,653,653,650,5240
20240307,092300,33876809,653,655,655,653,146
20240307,092200,33781271,655,655,655,655,5
20240307,092100,33777996,650,651,651,650,522
20240307,092000,33438596,652,652,652,652,2
20240307,091900,33437292,652,652,652,652,11
20240307,091800,33430120,652,652,652,652,195
20240307,091700,33302980,651,652,655,651,3310
20240307,091600,31146366,656,656,656,656,894
20240307,091500,30559902,656,651,656,651,3023
20240307,091400,28579914,651,652,652,651,10391
20240307,091300,21815321,658,660,661,651,1409
20240307,091200,20887336,660,654,661,654,8590
20240307,091100,15219384,654,653,654,653,2076
20240307,091000,13862587,652,652,652,652,400
20240307,090900,13601787,646,650,653,646,1200
20240307,090800,12820163,650,650,650,650,1901
20240307,090700,11584513,646,648,648,646,5100
20240307,090600,8279913,648,647,648,647,710
20240307,090500,7820133,648,646,649,646,1331
20240307,090400,6956749,648,644,650,643,2301
20240307,090300,5465690,645,645,645,645,5
20240307,090200,5462465,645,645,645,643,1610
20240307,090100,4424415,645,642,645,642,414
20240307,090000,4158147,643,653,653,643,6444