KissMeData/200230/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,203000,1162758627,823,823,823,823,7727
20240322,202900,1162758627,823,823,823,823,0
20240322,202800,1162758627,823,823,823,823,0
20240322,202700,1162758627,823,823,823,823,0
20240322,202600,1162758627,823,823,823,823,0
20240322,202500,1162758627,823,823,823,823,0
20240322,202400,1162758627,823,823,823,823,0
20240322,202300,1162758627,823,823,823,823,0
20240322,202200,1162758627,823,823,823,823,0
20240322,202100,1162758627,823,823,823,823,0
20240322,202000,1162758627,823,823,823,823,0
20240322,201900,1162758627,823,823,823,823,0
20240322,201800,1162758627,823,823,823,823,0
20240322,201700,1162758627,823,823,823,823,0
20240322,201600,1162758627,823,823,823,823,0
20240322,201500,1162758627,823,823,823,823,0
20240322,201400,1162758627,823,823,823,823,0
20240322,201300,1162758627,823,823,823,823,0
20240322,201200,1162758627,823,823,823,823,0
20240322,201100,1162758627,823,823,823,823,0
20240322,201000,1162758627,823,823,823,823,0
20240322,200900,1162758627,823,823,823,823,0
20240322,200800,1162758627,823,823,823,823,0
20240322,200700,1162758627,823,823,823,823,0
20240322,200600,1162758627,823,823,823,823,0
20240322,200500,1162758627,823,823,823,823,0
20240322,200400,1162758627,823,823,823,823,0
20240322,200300,1162758627,823,823,823,823,0
20240322,200200,1162758627,823,823,823,823,0
20240322,200100,1162758627,823,823,823,823,0
20240322,200000,1162758627,823,823,823,823,7727
20240322,195900,1162758627,823,823,823,823,0
20240322,195800,1162758627,823,823,823,823,0
20240322,195700,1162758627,823,823,823,823,0
20240322,195600,1162758627,823,823,823,823,0
20240322,195500,1162758627,823,823,823,823,0
20240322,195400,1162758627,823,823,823,823,0
20240322,195300,1162758627,823,823,823,823,0
20240322,195200,1162758627,823,823,823,823,0
20240322,195100,1162758627,823,823,823,823,0
20240322,195000,1162758627,823,823,823,823,0
20240322,194900,1162758627,823,823,823,823,0
20240322,194800,1162758627,823,823,823,823,0
20240322,194700,1162758627,823,823,823,823,0
20240322,194600,1162758627,823,823,823,823,0
20240322,194500,1162758627,823,823,823,823,0
20240322,194400,1162758627,823,823,823,823,0
20240322,194300,1162758627,823,823,823,823,0
20240322,194200,1162758627,823,823,823,823,0
20240322,194100,1162758627,823,823,823,823,0
20240322,194000,1162758627,823,823,823,823,0
20240322,193900,1162758627,823,823,823,823,0
20240322,193800,1162758627,823,823,823,823,0
20240322,193700,1162758627,823,823,823,823,0
20240322,193600,1162758627,823,823,823,823,0
20240322,193500,1162758627,823,823,823,823,0
20240322,193400,1162758627,823,823,823,823,0
20240322,193300,1162758627,823,823,823,823,0
20240322,193200,1162758627,823,823,823,823,0
20240322,193100,1162758627,823,823,823,823,0
20240322,193000,1162758627,823,823,823,823,7727
20240322,192900,1162758627,823,823,823,823,0
20240322,192800,1162758627,823,823,823,823,0
20240322,192700,1162758627,823,823,823,823,0
20240322,192600,1162758627,823,823,823,823,0
20240322,192500,1162758627,823,823,823,823,0
20240322,192400,1162758627,823,823,823,823,0
20240322,192300,1162758627,823,823,823,823,0
20240322,192200,1162758627,823,823,823,823,0
20240322,192100,1162758627,823,823,823,823,0
20240322,192000,1162758627,823,823,823,823,0
20240322,191900,1162758627,823,823,823,823,0
20240322,191800,1162758627,823,823,823,823,0
20240322,191700,1162758627,823,823,823,823,0
20240322,191600,1162758627,823,823,823,823,0
20240322,191500,1162758627,823,823,823,823,0
20240322,191400,1162758627,823,823,823,823,0
20240322,191300,1162758627,823,823,823,823,0
20240322,191200,1162758627,823,823,823,823,0
20240322,191100,1162758627,823,823,823,823,0
20240322,191000,1162758627,823,823,823,823,0
20240322,190900,1162758627,823,823,823,823,0
20240322,190800,1162758627,823,823,823,823,0
20240322,190700,1162758627,823,823,823,823,0
20240322,190600,1162758627,823,823,823,823,0
20240322,190500,1162758627,823,823,823,823,0
20240322,190400,1162758627,823,823,823,823,0
20240322,190300,1162758627,823,823,823,823,0
20240322,190200,1162758627,823,823,823,823,0
20240322,190100,1162758627,823,823,823,823,0
20240322,190000,1162758627,823,823,823,823,7727
20240322,185900,1162758627,823,823,823,823,0
20240322,185800,1162758627,823,823,823,823,0
20240322,185700,1162758627,823,823,823,823,0
20240322,185600,1162758627,823,823,823,823,0
20240322,185500,1162758627,823,823,823,823,0
20240322,185400,1162758627,823,823,823,823,0
20240322,185300,1162758627,823,823,823,823,0
20240322,185200,1162758627,823,823,823,823,0
20240322,185100,1162758627,823,823,823,823,0
20240322,185000,1162758627,823,823,823,823,0
20240322,184900,1162758627,823,823,823,823,0
20240322,184800,1162758627,823,823,823,823,0
20240322,184700,1162758627,823,823,823,823,0
20240322,184600,1162758627,823,823,823,823,0
20240322,184500,1162758627,823,823,823,823,0
20240322,184400,1162758627,823,823,823,823,0
20240322,184300,1162758627,823,823,823,823,0
20240322,184200,1162758627,823,823,823,823,0
20240322,184100,1162758627,823,823,823,823,0
20240322,184000,1162758627,823,823,823,823,0
20240322,183900,1162758627,823,823,823,823,0
20240322,183800,1162758627,823,823,823,823,0
20240322,183700,1162758627,823,823,823,823,0
20240322,183600,1162758627,823,823,823,823,0
20240322,183500,1162758627,823,823,823,823,0
20240322,183400,1162758627,823,823,823,823,0
20240322,183300,1162758627,823,823,823,823,0
20240322,183200,1162758627,823,823,823,823,0
20240322,183100,1162758627,823,823,823,823,0
20240322,183000,1162758627,823,823,823,823,7727
20240322,182900,1162758627,823,823,823,823,0
20240322,182800,1162758627,823,823,823,823,0
20240322,182700,1162758627,823,823,823,823,0
20240322,182600,1162758627,823,823,823,823,0
20240322,182500,1162758627,823,823,823,823,0
20240322,182400,1162758627,823,823,823,823,0
20240322,182300,1162758627,823,823,823,823,0
20240322,182200,1162758627,823,823,823,823,0
20240322,182100,1162758627,823,823,823,823,0
20240322,182000,1162758627,823,823,823,823,0
20240322,181900,1162758627,823,823,823,823,0
20240322,181800,1162758627,823,823,823,823,0
20240322,181700,1162758627,823,823,823,823,0
20240322,181600,1162758627,823,823,823,823,0
20240322,181500,1162758627,823,823,823,823,0
20240322,181400,1162758627,823,823,823,823,0
20240322,181300,1162758627,823,823,823,823,0
20240322,181200,1162758627,823,823,823,823,0
20240322,181100,1162758627,823,823,823,823,0
20240322,181000,1162758627,823,823,823,823,0
20240322,180900,1162758627,823,823,823,823,0
20240322,180800,1162758627,823,823,823,823,0
20240322,180700,1162758627,823,823,823,823,0
20240322,180600,1162758627,823,823,823,823,0
20240322,180500,1162758627,823,823,823,823,0
20240322,180400,1162758627,823,823,823,823,0
20240322,180300,1162758627,823,823,823,823,0
20240322,180200,1162758627,823,823,823,823,0
20240322,180100,1162758627,823,823,823,823,0
20240322,180000,1162758627,823,823,823,823,7727
20240322,175900,1162758627,823,823,823,823,0
20240322,175800,1162758627,823,823,823,823,0
20240322,175700,1162758627,823,823,823,823,0
20240322,175600,1162758627,823,823,823,823,0
20240322,175500,1162758627,823,823,823,823,0
20240322,175400,1162758627,823,823,823,823,0
20240322,175300,1162758627,823,823,823,823,0
20240322,175200,1162758627,823,823,823,823,0
20240322,175100,1162758627,823,823,823,823,0
20240322,175000,1162758627,823,823,823,823,0
20240322,174900,1162758627,823,823,823,823,0
20240322,174800,1162758627,823,823,823,823,0
20240322,174700,1162758627,823,823,823,823,0
20240322,174600,1162758627,823,823,823,823,0
20240322,174500,1162758627,823,823,823,823,0
20240322,174400,1162758627,823,823,823,823,0
20240322,174300,1162758627,823,823,823,823,0
20240322,174200,1162758627,823,823,823,823,0
20240322,174100,1162758627,823,823,823,823,0
20240322,174000,1162758627,823,823,823,823,0
20240322,173900,1162758627,823,823,823,823,0
20240322,173800,1162758627,823,823,823,823,0
20240322,173700,1162758627,823,823,823,823,0
20240322,173600,1162758627,823,823,823,823,0
20240322,173500,1162758627,823,823,823,823,0
20240322,173400,1162758627,823,823,823,823,0
20240322,173300,1162758627,823,823,823,823,0
20240322,173200,1162758627,823,823,823,823,0
20240322,173100,1162758627,823,823,823,823,0
20240322,173000,1162758627,823,823,823,823,7727
20240322,172900,1162758627,823,823,823,823,0
20240322,172800,1162758627,823,823,823,823,0
20240322,172700,1162758627,823,823,823,823,0
20240322,172600,1162758627,823,823,823,823,0
20240322,172500,1162758627,823,823,823,823,0
20240322,172400,1162758627,823,823,823,823,0
20240322,172300,1162758627,823,823,823,823,0
20240322,172200,1162758627,823,823,823,823,0
20240322,172100,1162758627,823,823,823,823,0
20240322,172000,1162758627,823,823,823,823,0
20240322,171900,1162758627,823,823,823,823,0
20240322,171800,1162758627,823,823,823,823,0
20240322,171700,1162758627,823,823,823,823,0
20240322,171600,1162758627,823,823,823,823,0
20240322,171500,1162758627,823,823,823,823,0
20240322,171400,1162758627,823,823,823,823,0
20240322,171300,1162758627,823,823,823,823,0
20240322,171200,1162758627,823,823,823,823,0
20240322,171100,1162758627,823,823,823,823,0
20240322,171000,1162758627,823,823,823,823,0
20240322,170900,1162758627,823,823,823,823,0
20240322,170800,1162758627,823,823,823,823,0
20240322,170700,1162758627,823,823,823,823,0
20240322,170600,1162758627,823,823,823,823,0
20240322,170500,1162758627,823,823,823,823,0
20240322,170400,1162758627,823,823,823,823,0
20240322,170300,1162758627,823,823,823,823,0
20240322,170200,1162758627,823,823,823,823,0
20240322,170100,1162758627,823,823,823,823,0
20240322,170000,1162758627,823,823,823,823,7727
20240322,165900,1162758627,823,823,823,823,0
20240322,165800,1162758627,823,823,823,823,0
20240322,165700,1162758627,823,823,823,823,0
20240322,165600,1162758627,823,823,823,823,0
20240322,165500,1162758627,823,823,823,823,0
20240322,165400,1162758627,823,823,823,823,0
20240322,165300,1162758627,823,823,823,823,0
20240322,165200,1162758627,823,823,823,823,0
20240322,165100,1162758627,823,823,823,823,0
20240322,165000,1162758627,823,823,823,823,0
20240322,164900,1162758627,823,823,823,823,0
20240322,164800,1162758627,823,823,823,823,0
20240322,164700,1162758627,823,823,823,823,0
20240322,164600,1162758627,823,823,823,823,0
20240322,164500,1162758627,823,823,823,823,0
20240322,164400,1162758627,823,823,823,823,0
20240322,164300,1162758627,823,823,823,823,0
20240322,164200,1162758627,823,823,823,823,0
20240322,164100,1162758627,823,823,823,823,0
20240322,164000,1162758627,823,823,823,823,0
20240322,163900,1162758627,823,823,823,823,0
20240322,163800,1162758627,823,823,823,823,0
20240322,163700,1162758627,823,823,823,823,0
20240322,163600,1162758627,823,823,823,823,0
20240322,163500,1162758627,823,823,823,823,0
20240322,163400,1162758627,823,823,823,823,0
20240322,163300,1162758627,823,823,823,823,0
20240322,163200,1162758627,823,823,823,823,0
20240322,163100,1162758627,823,823,823,823,0
20240322,163000,1162758627,823,823,823,823,7727
20240322,162900,1162758627,823,823,823,823,0
20240322,162800,1162758627,823,823,823,823,0
20240322,162700,1162758627,823,823,823,823,0
20240322,162600,1162758627,823,823,823,823,0
20240322,162500,1162758627,823,823,823,823,0
20240322,162400,1162758627,823,823,823,823,0
20240322,162300,1162758627,823,823,823,823,0
20240322,162200,1162758627,823,823,823,823,0
20240322,162100,1162758627,823,823,823,823,0
20240322,162000,1162758627,823,823,823,823,0
20240322,161900,1162758627,823,823,823,823,0
20240322,161800,1162758627,823,823,823,823,0
20240322,161700,1162758627,823,823,823,823,0
20240322,161600,1162758627,823,823,823,823,0
20240322,161500,1162758627,823,823,823,823,0
20240322,161400,1162758627,823,823,823,823,0
20240322,161300,1162758627,823,823,823,823,0
20240322,161200,1162758627,823,823,823,823,0
20240322,161100,1162758627,823,823,823,823,0
20240322,161000,1162758627,823,823,823,823,0
20240322,160900,1162758627,823,823,823,823,0
20240322,160800,1162758627,823,823,823,823,0
20240322,160700,1162758627,823,823,823,823,0
20240322,160600,1162758627,823,823,823,823,0
20240322,160500,1162758627,823,823,823,823,0
20240322,160400,1162758627,823,823,823,823,0
20240322,160300,1162758627,823,823,823,823,0
20240322,160200,1162758627,823,823,823,823,0
20240322,160100,1162758627,823,823,823,823,0
20240322,160000,1162758627,823,823,823,823,7727
20240322,155900,1162758627,823,823,823,823,0
20240322,155800,1162758627,823,823,823,823,0
20240322,155700,1162758627,823,823,823,823,0
20240322,155600,1162758627,823,823,823,823,0
20240322,155500,1162758627,823,823,823,823,0
20240322,155400,1162758627,823,823,823,823,0
20240322,155300,1162758627,823,823,823,823,0
20240322,155200,1162758627,823,823,823,823,0
20240322,155100,1162758627,823,823,823,823,0
20240322,155000,1162758627,823,823,823,823,0
20240322,154900,1162758627,823,823,823,823,0
20240322,154800,1162758627,823,823,823,823,0
20240322,154700,1162758627,823,823,823,823,0
20240322,154600,1162758627,823,823,823,823,0
20240322,154500,1162758627,823,823,823,823,0
20240322,154400,1162758627,823,823,823,823,0
20240322,154300,1162758627,823,823,823,823,0
20240322,154200,1162758627,823,823,823,823,0
20240322,154100,1162758627,823,823,823,823,0
20240322,154000,1162758627,823,823,823,823,0
20240322,153900,1162758627,823,823,823,823,0
20240322,153800,1162758627,823,823,823,823,0
20240322,153700,1162758627,823,823,823,823,0
20240322,153600,1162758627,823,823,823,823,0
20240322,153500,1162758627,823,823,823,823,0
20240322,153400,1162758627,823,823,823,823,0
20240322,153300,1162758627,823,823,823,823,0
20240322,153200,1162758627,823,823,823,823,0
20240322,153100,1162758627,823,823,823,823,0
20240322,153000,1162758627,823,823,823,823,15454
20240322,152900,1156399306,823,823,823,823,0
20240322,152800,1156399306,823,823,823,823,0
20240322,152700,1156399306,823,823,823,823,0
20240322,152600,1156399306,823,823,823,823,0
20240322,152500,1156399306,823,823,823,823,0
20240322,152400,1156399306,823,823,823,823,0
20240322,152300,1156399306,823,823,823,823,0
20240322,152200,1156399306,823,823,823,823,0
20240322,152100,1156399306,823,823,823,823,0
20240322,152000,1156399306,823,823,823,823,0
20240322,151900,1156399306,823,824,824,822,736
20240322,151800,1155793620,823,823,824,823,738
20240322,151700,1155186239,823,823,824,823,167
20240322,151600,1155048758,823,823,823,823,100
20240322,151500,1154966458,822,822,822,822,2742
20240322,151400,1152712534,821,821,824,821,4897
20240322,151300,1148679638,821,822,823,821,14
20240322,151200,1148668125,820,820,820,820,0
20240322,151100,1148668125,820,820,820,819,746
20240322,151000,1148056511,820,820,823,818,3059
20240322,150900,1145549142,820,824,824,819,8808
20240322,150800,1138309388,824,825,825,823,21427
20240322,150700,1120643432,824,828,828,824,11097
20240322,150600,1111483012,828,828,828,828,120
20240322,150500,1111383652,829,829,829,829,400
20240322,150400,1111052052,829,829,829,829,0
20240322,150300,1111052052,829,828,829,828,15364
20240322,150200,1098316432,828,828,828,828,110
20240322,150100,1098225352,827,828,829,827,1384
20240322,150000,1097079187,827,828,828,827,31
20240322,145900,1097053549,828,828,828,828,3638
20240322,145800,1094041285,828,826,828,826,221
20240322,145700,1093858735,826,827,827,826,155
20240322,145600,1093730563,827,827,828,827,2535
20240322,145500,1091631870,827,827,828,827,1160
20240322,145400,1090672530,827,828,828,827,1503
20240322,145300,1089428469,829,829,829,829,0
20240322,145200,1089428469,829,829,829,828,101
20240322,145100,1089344748,828,829,829,828,1328
20240322,145000,1088243949,828,828,828,827,424
20240322,144900,1087893114,829,829,829,829,1
20240322,144800,1087892285,827,828,828,827,1093
20240322,144700,1086987321,826,827,829,826,1662
20240322,144600,1085611006,829,828,829,827,4278
20240322,144500,1082067339,828,828,828,828,85
20240322,144400,1081996959,826,826,826,826,12
20240322,144300,1081987047,828,828,828,828,236
20240322,144200,1081791639,828,828,828,828,20
20240322,144100,1081775079,826,826,826,826,316
20240322,144000,1081514063,826,823,826,823,805
20240322,143900,1080851400,823,825,825,823,383
20240322,143800,1080535491,825,828,828,825,654
20240322,143700,1079995179,826,828,828,826,13
20240322,143600,1079984417,826,826,826,826,0
20240322,143500,1079984417,826,826,826,826,209
20240322,143400,1079811783,826,828,828,826,35
20240322,143300,1079782853,828,828,828,826,521
20240322,143200,1079351469,826,826,829,826,304
20240322,143100,1079100115,825,825,829,825,2102
20240322,143000,1077359548,823,823,823,822,2360
20240322,142900,1075417362,823,823,823,823,39
20240322,142800,1075385265,822,822,823,822,4041
20240322,142700,1072059783,822,823,823,822,1607
20240322,142600,1070737512,823,823,823,823,0
20240322,142500,1070737512,823,825,825,823,207
20240322,142400,1070566745,825,825,825,823,410
20240322,142300,1070228901,824,824,824,824,1107
20240322,142200,1069316733,821,821,821,821,0
20240322,142100,1069316733,821,821,821,821,23
20240322,142000,1069297850,820,820,820,820,250
20240322,141900,1069092850,820,825,825,820,603
20240322,141800,1068598130,825,821,825,820,1149
20240322,141700,1067655120,820,824,824,820,1093
20240322,141600,1066755398,824,823,824,823,110
20240322,141500,1066664858,823,825,829,823,515
20240322,141400,1066239175,823,823,823,823,58
20240322,141300,1066191441,822,829,829,822,502
20240322,141200,1065778093,829,821,829,820,1547
20240322,141100,1064501072,821,821,821,821,134
20240322,141000,1064391058,821,821,827,821,1524
20240322,140900,1063138415,821,821,826,821,845
20240322,140800,1062443350,821,822,828,819,3167
20240322,140700,1059832294,821,819,821,817,7578
20240322,140600,1053618169,817,817,817,816,839
20240322,140500,1052932710,817,817,817,816,359
20240322,140400,1052639423,816,816,820,816,7594
20240322,140300,1046430329,816,816,816,816,2
20240322,140200,1046428697,816,816,816,816,0
20240322,140100,1046428697,816,819,820,816,224
20240322,140000,1046245112,819,814,819,814,3
20240322,135900,1046242665,814,816,820,813,10756
20240322,135800,1037473601,816,816,816,816,507
20240322,135700,1037059889,816,815,819,814,3807
20240322,135600,1033957192,815,816,816,814,11746
20240322,135500,1024380131,816,820,820,816,1058
20240322,135400,1023512803,820,818,820,816,4360
20240322,135300,1019949590,818,821,822,818,5945
20240322,135200,1015074786,821,822,822,820,10162
20240322,135100,1006741814,822,829,829,819,53534
20240322,135000,962710159,829,830,830,829,555
20240322,134900,962249525,830,832,832,830,4629
20240322,134800,958406323,832,833,833,832,233
20240322,134700,958212423,833,834,835,833,1978
20240322,134600,956561738,834,833,834,833,2755
20240322,134500,954265294,833,833,834,833,36
20240322,134400,954235304,834,834,834,833,337
20240322,134300,953954346,833,831,833,830,781
20240322,134200,953304070,832,831,833,831,538
20240322,134100,952856655,831,833,833,831,1782
20240322,134000,951374960,832,832,833,832,84
20240322,133900,951305035,832,833,833,830,1817
20240322,133800,949796200,833,831,833,831,3276
20240322,133700,947071799,831,831,831,831,128
20240322,133600,946965431,830,833,833,830,1396
20240322,133500,945805517,833,833,833,833,5
20240322,133400,945801352,833,830,833,830,80
20240322,133300,945734949,830,830,830,828,1682
20240322,133200,944340559,830,830,834,829,1039
20240322,133100,943479154,830,829,830,829,570
20240322,133000,943006056,830,830,830,830,2588
20240322,132900,940858016,834,834,834,834,190
20240322,132800,940699556,831,831,831,831,1000
20240322,132700,939868556,836,829,836,829,19295
20240322,132600,923862677,825,836,836,825,21434
20240322,132500,906069418,836,837,838,836,4553
20240322,132400,902255415,837,837,837,837,19
20240322,132300,902239512,837,835,837,835,55
20240322,132200,902193541,835,837,837,835,951
20240322,132100,901397954,838,838,838,838,503
20240322,132000,900976440,840,838,840,835,3322
20240322,131900,898189970,835,833,835,833,1192
20240322,131800,897195742,833,833,833,833,584
20240322,131700,896709270,833,832,833,832,21
20240322,131600,896691778,832,831,832,831,844
20240322,131500,895990362,831,832,832,831,1728
20240322,131400,894552693,832,832,832,831,9654
20240322,131300,886520639,832,833,833,832,6957
20240322,131200,880726715,834,838,838,834,7802
20240322,131100,874210345,836,837,837,836,60
20240322,131000,874160175,838,839,840,838,9747
20240322,130900,865979345,840,838,840,838,1825
20240322,130800,864448108,838,839,840,838,13743
20240322,130700,852917698,839,838,839,834,25104
20240322,130600,831872144,838,835,839,835,40242
20240322,130500,798220635,835,833,835,833,17231
20240322,130400,783853792,832,832,833,831,1620
20240322,130300,782505969,831,830,832,830,7623
20240322,130200,776173756,830,830,830,829,2238
20240322,130100,774317452,830,825,830,824,10995
20240322,130000,765216809,823,824,825,823,2834
20240322,125900,762879223,824,824,824,824,2527
20240322,125800,760796975,824,824,824,824,214
20240322,125700,760620639,825,825,825,825,0
20240322,125600,760620639,825,824,825,822,5758
20240322,125500,755873038,822,824,824,822,399
20240322,125400,755544332,822,823,824,822,105
20240322,125300,755457946,823,824,824,823,20
20240322,125200,755441471,824,824,824,824,29
20240322,125100,755417575,823,823,823,823,4441
20240322,125000,751762632,823,823,823,823,1
20240322,124900,751761809,821,821,821,821,413
20240322,124800,751422736,821,823,823,821,169
20240322,124700,751283979,822,822,822,822,5
20240322,124600,751279869,821,821,821,821,439
20240322,124500,750919450,821,822,822,821,11
20240322,124400,750910409,822,823,823,821,101
20240322,124300,750827465,821,823,823,821,1954
20240322,124200,749221445,822,823,823,822,251
20240322,124100,749015118,822,824,824,822,103
20240322,124000,748930262,824,824,824,824,0
20240322,123900,748930262,824,822,824,821,207
20240322,123800,748760311,824,824,824,824,0
20240322,123700,748760311,824,823,824,822,1220
20240322,123600,747757465,824,824,824,824,0
20240322,123500,747757465,824,822,824,822,2
20240322,123400,747755819,822,824,824,822,12
20240322,123300,747745943,825,825,825,825,1
20240322,123200,747745118,825,824,825,821,1211
20240322,123100,746747179,824,824,824,824,235
20240322,123000,746553539,824,823,824,823,655
20240322,122900,746014473,823,823,823,823,0
20240322,122800,746014473,823,821,823,821,1966
20240322,122700,744398245,822,822,822,821,879
20240322,122600,743676583,822,821,822,821,1054
20240322,122500,742811247,822,823,823,822,4
20240322,122400,742807957,823,822,823,822,1205
20240322,122300,741816252,820,822,823,820,2012
20240322,122200,740161602,822,822,822,820,990
20240322,122100,739348142,822,822,822,822,1
20240322,122000,739347320,820,820,822,820,132
20240322,121900,739239060,822,822,822,820,3706
20240322,121800,736198014,820,822,822,820,5728
20240322,121700,731500644,820,822,822,820,830
20240322,121600,730820033,820,822,822,820,414
20240322,121500,730480543,822,822,822,822,6
20240322,121400,730475611,822,822,822,820,3746
20240322,121300,727397605,820,821,823,820,5913
20240322,121200,722538040,820,819,820,819,486
20240322,121100,722139941,820,819,820,818,2539
20240322,121000,720059234,818,817,818,816,1354
20240322,120900,718952944,818,818,818,817,1339
20240322,120800,717857972,818,818,818,818,1
20240322,120700,717857154,819,819,819,819,1
20240322,120600,717856335,819,819,819,819,12
20240322,120500,717846507,820,815,820,815,2301
20240322,120400,715971187,819,819,819,819,77
20240322,120300,715908124,819,818,819,815,1075
20240322,120200,715031984,819,819,819,816,821
20240322,120100,714362033,816,819,819,816,1026
20240322,120000,713524805,815,815,815,815,0
20240322,115900,713524805,815,820,820,815,174
20240322,115800,713382226,820,820,820,820,100
20240322,115700,713300226,820,820,820,820,0
20240322,115600,713300226,820,819,820,819,3248
20240322,115500,710639055,819,818,819,816,531
20240322,115400,710204461,818,819,819,818,5
20240322,115300,710200370,814,819,819,814,5296
20240322,115200,705884237,819,818,819,815,275
20240322,115100,705659587,819,817,819,815,158
20240322,115000,705530517,819,819,819,816,5218
20240322,114900,701271702,819,819,819,819,1
20240322,114800,701270883,819,819,819,817,102
20240322,114700,701187545,819,818,819,818,217
20240322,114600,701010038,818,818,818,818,302
20240322,114500,700763002,819,819,819,819,2
20240322,114400,700761364,819,818,819,818,60
20240322,114300,700712283,818,818,818,816,684
20240322,114200,700153848,819,819,819,816,22
20240322,114100,700135869,819,819,819,819,3
20240322,114000,700133412,819,819,819,819,6
20240322,113900,700128498,819,818,819,818,201
20240322,113800,699964079,819,818,819,816,1038
20240322,113700,699115262,818,819,819,818,6
20240322,113600,699110351,818,818,818,817,49
20240322,113500,699070271,818,817,818,817,2391
20240322,113400,697114620,815,817,817,815,29
20240322,113300,697090929,818,818,818,815,374
20240322,113200,696785639,820,819,820,818,141
20240322,113100,696670258,820,820,820,820,295
20240322,113000,696428358,820,820,820,820,2
20240322,112900,696426718,820,820,820,817,787
20240322,112800,695781528,820,818,820,818,362
20240322,112700,695484918,818,816,818,816,930
20240322,112600,694725166,816,817,817,816,2135
20240322,112500,692983004,817,817,817,817,170
20240322,112400,692844114,818,818,818,818,195
20240322,112300,692684604,818,817,818,817,260
20240322,112200,692472182,818,817,818,817,3300
20240322,112100,689773128,816,815,816,815,1156
20240322,112000,688830568,815,814,815,814,1183
20240322,111900,687867605,814,813,814,813,501
20240322,111800,687460291,813,814,814,813,1102
20240322,111700,686564364,815,814,815,814,5001
20240322,111600,682488717,813,812,813,808,1710
20240322,111500,681104508,813,812,814,809,109
20240322,111400,681016309,814,809,814,809,262
20240322,111300,680804321,810,814,815,809,8344
20240322,111200,674005330,809,813,814,809,3452
20240322,111100,671198528,813,813,813,813,1469
20240322,111000,670004231,813,813,813,813,31
20240322,110900,669979028,813,813,813,813,2
20240322,110800,669977402,813,813,813,813,2
20240322,110700,669975776,814,814,814,808,64
20240322,110600,669923692,814,812,814,808,207
20240322,110500,669755608,808,808,808,808,757
20240322,110400,669143952,807,809,809,807,1804
20240322,110300,667687660,810,812,812,810,2970
20240322,110200,665276070,812,809,812,807,6351
20240322,110100,660144130,809,813,813,809,4357
20240322,110000,656603451,808,807,809,807,2187
20240322,105900,654834714,807,809,809,807,8678
20240322,105800,647822916,809,810,810,809,3913
20240322,105700,644654859,810,809,812,809,830
20240322,105600,643981595,809,807,812,807,52
20240322,105500,643939604,808,807,812,807,2063
20240322,105400,642264701,804,814,814,804,56490
20240322,105300,596566193,814,817,817,814,2355
20240322,105200,594648193,818,818,818,818,0
20240322,105100,594648193,818,817,821,815,5625
20240322,105000,590061673,817,820,820,817,3717
20240322,104900,587016780,820,820,820,820,99
20240322,104800,586935600,820,820,823,819,3404
20240322,104700,584137411,820,823,823,820,53
20240322,104600,584093801,820,820,820,820,20
20240322,104500,584077401,820,825,825,819,30865
20240322,104400,558729139,827,830,830,823,3179
20240322,104300,556109797,830,829,831,824,25198
20240322,104200,535250373,829,829,829,825,2423
20240322,104100,533242808,829,829,829,829,1876
20240322,104000,531687604,829,829,829,824,452
20240322,103900,531314116,824,823,825,823,4824
20240322,103800,527334844,825,830,830,823,16845
20240322,103700,513425666,830,831,831,827,5521
20240322,103600,508854566,831,831,832,831,2066
20240322,103500,507137606,831,830,831,830,3140
20240322,103400,504528760,830,828,830,828,5723
20240322,103300,499783126,827,827,827,827,1020
20240322,103200,498939586,827,828,828,827,937
20240322,103100,498164686,827,828,828,827,2515
20240322,103000,496082670,828,831,832,828,3766
20240322,102900,492956995,832,832,832,830,2903
20240322,102800,490544465,834,830,834,830,49046
20240322,102700,449747479,829,830,830,829,12167
20240322,102600,439651330,830,829,830,829,3687
20240322,102500,436594193,827,823,829,823,5548
20240322,102400,432001848,823,825,825,822,1345
20240322,102300,430892338,823,826,826,822,5597
20240322,102200,426276172,825,827,827,825,128
20240322,102100,426170330,825,825,830,824,4409
20240322,102000,422528297,829,824,830,824,24329
20240322,101900,402371813,827,824,827,822,14504
20240322,101800,390406680,824,823,825,822,15315
20240322,101700,377793889,822,821,822,821,2797
20240322,101600,375495895,821,822,822,821,11999
20240322,101500,365633419,821,818,821,818,22530
20240322,101400,347171783,818,813,818,813,9512
20240322,101300,339418727,813,815,816,813,5425
20240322,101200,334995489,816,816,816,816,0
20240322,101100,334995489,816,816,816,813,134
20240322,101000,334886454,816,808,816,808,1504
20240322,100900,333661191,811,811,811,811,241
20240322,100800,333465740,811,810,811,808,6157
20240322,100700,328485806,811,816,816,810,6153
20240322,100600,323487715,816,817,817,814,6496
20240322,100500,318194652,818,816,818,816,14
20240322,100400,318183202,816,818,818,815,65
20240322,100300,318130151,819,816,819,815,152
20240322,100200,318006257,815,816,819,815,11298
20240322,100100,308787725,816,819,819,816,4428
20240322,100000,305164577,820,819,820,815,15513
20240322,095900,292453547,819,820,820,819,47
20240322,095800,292415019,820,819,820,818,10415
20240322,095700,283878252,819,816,819,815,28465
20240322,095600,260605639,816,815,816,813,5828
20240322,095500,255853340,815,814,815,814,607
20240322,095400,255358743,814,814,815,814,6456
20240322,095300,250097711,814,814,814,812,1071
20240322,095200,249226799,815,812,815,812,11797
20240322,095100,239636409,812,815,815,812,6041
20240322,095000,234713003,815,809,815,809,34311
20240322,094900,206878528,809,806,810,806,20924
20240322,094800,189978207,806,805,806,805,218
20240322,094700,189802672,805,805,805,804,1617
20240322,094600,188502602,806,805,806,805,2880
20240322,094500,186184180,805,805,805,805,27
20240322,094400,186162445,805,804,805,804,246
20240322,094300,185964502,805,807,807,805,1206
20240322,094200,184993272,806,806,808,806,57
20240322,094100,184947304,806,807,808,806,3000
20240322,094000,182524440,806,806,807,806,402
20240322,093900,182200317,806,806,808,806,4248
20240322,093800,178774027,806,807,807,806,921
20240322,093700,178031030,807,806,808,804,15819
20240322,093600,165260709,806,802,806,802,7682
20240322,093500,159089998,802,799,802,799,16757
20240322,093400,145676899,800,799,800,797,831
20240322,093300,145013011,797,800,800,797,7115
20240322,093200,139333630,800,798,800,798,2131
20240322,093100,137631078,798,799,800,798,1468
20240322,093000,136457646,799,797,799,796,848
20240322,092900,135782017,796,796,797,795,2255
20240322,092800,133989016,797,801,802,796,12413
20240322,092700,124072739,802,803,803,801,5576
20240322,092600,119599178,805,803,805,800,3456
20240322,092500,116826096,803,804,804,801,8078
20240322,092400,110341473,804,802,806,797,22920
20240322,092300,91917343,802,796,802,795,29096
20240322,092200,68652302,796,792,796,792,7638
20240322,092100,62590168,790,790,792,790,2898
20240322,092000,60298555,790,791,791,790,132
20240322,091900,60194255,790,790,790,790,3914
20240322,091800,57102195,790,789,790,789,718
20240322,091700,56535649,788,788,788,788,6007
20240322,091600,51802133,788,787,788,786,1230
20240322,091500,50833941,786,786,787,786,290
20240322,091400,50605916,785,786,786,785,4660
20240322,091300,46947099,786,786,787,786,1602
20240322,091200,45687827,787,788,789,787,7817
20240322,091100,39533863,788,789,789,788,4
20240322,091000,39530708,789,789,789,789,1
20240322,090900,39529919,788,789,789,788,126
20240322,090800,39430630,788,788,788,788,2013
20240322,090700,37844386,788,788,788,788,1702
20240322,090600,36503210,790,790,790,789,3481
20240322,090500,33755396,791,792,792,790,2503
20240322,090400,31775023,789,789,789,788,3015
20240322,090300,29396488,789,789,789,789,1134
20240322,090200,28501762,790,791,792,790,15164
20240322,090100,16521666,791,798,798,791,5537
20240322,090000,12140211,798,798,799,791,15258