KissMeData/016670/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,190100,175418364,225,225,225,225,1538
20240318,190000,175418364,225,225,225,225,0
20240318,185900,175418364,225,225,225,225,0
20240318,185800,175418364,225,225,225,225,0
20240318,185700,175418364,225,225,225,225,0
20240318,185600,175418364,225,225,225,225,0
20240318,185500,175418364,225,225,225,225,0
20240318,185400,175418364,225,225,225,225,0
20240318,185300,175418364,225,225,225,225,0
20240318,185200,175418364,225,225,225,225,0
20240318,185100,175418364,225,225,225,225,0
20240318,185000,175418364,225,225,225,225,0
20240318,184900,175418364,225,225,225,225,0
20240318,184800,175418364,225,225,225,225,0
20240318,184700,175418364,225,225,225,225,0
20240318,184600,175418364,225,225,225,225,0
20240318,184500,175418364,225,225,225,225,0
20240318,184400,175418364,225,225,225,225,0
20240318,184300,175418364,225,225,225,225,0
20240318,184200,175418364,225,225,225,225,0
20240318,184100,175418364,225,225,225,225,0
20240318,184000,175418364,225,225,225,225,0
20240318,183900,175418364,225,225,225,225,0
20240318,183800,175418364,225,225,225,225,0
20240318,183700,175418364,225,225,225,225,0
20240318,183600,175418364,225,225,225,225,0
20240318,183500,175418364,225,225,225,225,0
20240318,183400,175418364,225,225,225,225,0
20240318,183300,175418364,225,225,225,225,0
20240318,183200,175418364,225,225,225,225,0
20240318,183100,175418364,225,225,225,225,1538
20240318,183000,175418364,225,225,225,225,0
20240318,182900,175418364,225,225,225,225,0
20240318,182800,175418364,225,225,225,225,0
20240318,182700,175418364,225,225,225,225,0
20240318,182600,175418364,225,225,225,225,0
20240318,182500,175418364,225,225,225,225,0
20240318,182400,175418364,225,225,225,225,0
20240318,182300,175418364,225,225,225,225,0
20240318,182200,175418364,225,225,225,225,0
20240318,182100,175418364,225,225,225,225,0
20240318,182000,175418364,225,225,225,225,0
20240318,181900,175418364,225,225,225,225,0
20240318,181800,175418364,225,225,225,225,0
20240318,181700,175418364,225,225,225,225,0
20240318,181600,175418364,225,225,225,225,0
20240318,181500,175418364,225,225,225,225,0
20240318,181400,175418364,225,225,225,225,0
20240318,181300,175418364,225,225,225,225,0
20240318,181200,175418364,225,225,225,225,0
20240318,181100,175418364,225,225,225,225,0
20240318,181000,175418364,225,225,225,225,0
20240318,180900,175418364,225,225,225,225,0
20240318,180800,175418364,225,225,225,225,0
20240318,180700,175418364,225,225,225,225,0
20240318,180600,175418364,225,225,225,225,0
20240318,180500,175418364,225,225,225,225,0
20240318,180400,175418364,225,225,225,225,0
20240318,180300,175418364,225,225,225,225,0
20240318,180200,175418364,225,225,225,225,0
20240318,180100,175418364,225,225,225,225,1538
20240318,180000,175418364,225,225,225,225,0
20240318,175900,175418364,225,225,225,225,0
20240318,175800,175418364,225,225,225,225,0
20240318,175700,175418364,225,225,225,225,0
20240318,175600,175418364,225,225,225,225,0
20240318,175500,175418364,225,225,225,225,0
20240318,175400,175418364,225,225,225,225,0
20240318,175300,175418364,225,225,225,225,0
20240318,175200,175418364,225,225,225,225,0
20240318,175100,175418364,225,225,225,225,0
20240318,175000,175418364,225,225,225,225,0
20240318,174900,175418364,225,225,225,225,0
20240318,174800,175418364,225,225,225,225,0
20240318,174700,175418364,225,225,225,225,0
20240318,174600,175418364,225,225,225,225,0
20240318,174500,175418364,225,225,225,225,0
20240318,174400,175418364,225,225,225,225,0
20240318,174300,175418364,225,225,225,225,0
20240318,174200,175418364,225,225,225,225,0
20240318,174100,175418364,225,225,225,225,0
20240318,174000,175418364,225,225,225,225,0
20240318,173900,175418364,225,225,225,225,0
20240318,173800,175418364,225,225,225,225,0
20240318,173700,175418364,225,225,225,225,0
20240318,173600,175418364,225,225,225,225,0
20240318,173500,175418364,225,225,225,225,0
20240318,173400,175418364,225,225,225,225,0
20240318,173300,175418364,225,225,225,225,0
20240318,173200,175418364,225,225,225,225,0
20240318,173100,175418364,225,225,225,225,1538
20240318,173000,175418364,225,225,225,225,0
20240318,172900,175418364,225,225,225,225,0
20240318,172800,175418364,225,225,225,225,0
20240318,172700,175418364,225,225,225,225,0
20240318,172600,175418364,225,225,225,225,0
20240318,172500,175418364,225,225,225,225,0
20240318,172400,175418364,225,225,225,225,0
20240318,172300,175418364,225,225,225,225,0
20240318,172200,175418364,225,225,225,225,0
20240318,172100,175418364,225,225,225,225,0
20240318,172000,175418364,225,225,225,225,0
20240318,171900,175418364,225,225,225,225,0
20240318,171800,175418364,225,225,225,225,0
20240318,171700,175418364,225,225,225,225,0
20240318,171600,175418364,225,225,225,225,0
20240318,171500,175418364,225,225,225,225,0
20240318,171400,175418364,225,225,225,225,0
20240318,171300,175418364,225,225,225,225,0
20240318,171200,175418364,225,225,225,225,0
20240318,171100,175418364,225,225,225,225,0
20240318,171000,175418364,225,225,225,225,0
20240318,170900,175418364,225,225,225,225,0
20240318,170800,175418364,225,225,225,225,0
20240318,170700,175418364,225,225,225,225,0
20240318,170600,175418364,225,225,225,225,0
20240318,170500,175418364,225,225,225,225,0
20240318,170400,175418364,225,225,225,225,0
20240318,170300,175418364,225,225,225,225,0
20240318,170200,175418364,225,225,225,225,0
20240318,170100,175418364,225,225,225,225,1538
20240318,170000,175418364,225,225,225,225,0
20240318,165900,175418364,225,225,225,225,0
20240318,165800,175418364,225,225,225,225,0
20240318,165700,175418364,225,225,225,225,0
20240318,165600,175418364,225,225,225,225,0
20240318,165500,175418364,225,225,225,225,0
20240318,165400,175418364,225,225,225,225,0
20240318,165300,175418364,225,225,225,225,0
20240318,165200,175418364,225,225,225,225,0
20240318,165100,175418364,225,225,225,225,0
20240318,165000,175418364,225,225,225,225,0
20240318,164900,175418364,225,225,225,225,0
20240318,164800,175418364,225,225,225,225,0
20240318,164700,175418364,225,225,225,225,0
20240318,164600,175418364,225,225,225,225,0
20240318,164500,175418364,225,225,225,225,0
20240318,164400,175418364,225,225,225,225,0
20240318,164300,175418364,225,225,225,225,0
20240318,164200,175418364,225,225,225,225,0
20240318,164100,175418364,225,225,225,225,0
20240318,164000,175418364,225,225,225,225,0
20240318,163900,175418364,225,225,225,225,0
20240318,163800,175418364,225,225,225,225,0
20240318,163700,175418364,225,225,225,225,0
20240318,163600,175418364,225,225,225,225,0
20240318,163500,175418364,225,225,225,225,0
20240318,163400,175418364,225,225,225,225,0
20240318,163300,175418364,225,225,225,225,0
20240318,163200,175418364,225,225,225,225,0
20240318,163100,175418364,225,225,225,225,1538
20240318,163000,175418364,225,225,225,225,0
20240318,162900,175418364,225,225,225,225,0
20240318,162800,175418364,225,225,225,225,0
20240318,162700,175418364,225,225,225,225,0
20240318,162600,175418364,225,225,225,225,0
20240318,162500,175418364,225,225,225,225,0
20240318,162400,175418364,225,225,225,225,0
20240318,162300,175418364,225,225,225,225,0
20240318,162200,175418364,225,225,225,225,0
20240318,162100,175418364,225,225,225,225,0
20240318,162000,175418364,225,225,225,225,0
20240318,161900,175418364,225,225,225,225,0
20240318,161800,175418364,225,225,225,225,0
20240318,161700,175418364,225,225,225,225,0
20240318,161600,175418364,225,225,225,225,0
20240318,161500,175418364,225,225,225,225,0
20240318,161400,175418364,225,225,225,225,0
20240318,161300,175418364,225,225,225,225,0
20240318,161200,175418364,225,225,225,225,0
20240318,161100,175418364,225,225,225,225,0
20240318,161000,175418364,225,225,225,225,0
20240318,160900,175418364,225,225,225,225,0
20240318,160800,175418364,225,225,225,225,0
20240318,160700,175418364,225,225,225,225,0
20240318,160600,175418364,225,225,225,225,0
20240318,160500,175418364,225,225,225,225,0
20240318,160400,175418364,225,225,225,225,0
20240318,160300,175418364,225,225,225,225,0
20240318,160200,175418364,225,225,225,225,0
20240318,160100,175418364,225,225,225,225,1538
20240318,160000,175418364,225,225,225,225,0
20240318,155900,175418364,225,225,225,225,0
20240318,155800,175418364,225,225,225,225,0
20240318,155700,175418364,225,225,225,225,0
20240318,155600,175418364,225,225,225,225,0
20240318,155500,175418364,225,225,225,225,0
20240318,155400,175418364,225,225,225,225,0
20240318,155300,175418364,225,225,225,225,0
20240318,155200,175418364,225,225,225,225,0
20240318,155100,175418364,225,225,225,225,0
20240318,155000,175418364,225,225,225,225,0
20240318,154900,175418364,225,225,225,225,0
20240318,154800,175418364,225,225,225,225,0
20240318,154700,175418364,225,225,225,225,0
20240318,154600,175418364,225,225,225,225,0
20240318,154500,175418364,225,225,225,225,0
20240318,154400,175418364,225,225,225,225,0
20240318,154300,175418364,225,225,225,225,0
20240318,154200,175418364,225,225,225,225,0
20240318,154100,175418364,225,225,225,225,0
20240318,154000,175418364,225,225,225,225,0
20240318,153900,175418364,225,225,225,225,0
20240318,153800,175418364,225,225,225,225,0
20240318,153700,175418364,225,225,225,225,0
20240318,153600,175418364,225,225,225,225,0
20240318,153500,175418364,225,225,225,225,0
20240318,153400,175418364,225,225,225,225,0
20240318,153300,175418364,225,225,225,225,0
20240318,153200,175418364,225,225,225,225,0
20240318,153100,175418364,225,225,225,225,1538
20240318,153000,175418364,225,225,225,225,1538
20240318,152900,175072314,225,225,225,225,0
20240318,152800,175072314,225,225,225,225,0
20240318,152700,175072314,225,225,225,225,0
20240318,152600,175072314,225,225,225,225,0
20240318,152500,175072314,225,225,225,225,0
20240318,152400,175072314,225,225,225,225,0
20240318,152300,175072314,225,225,225,225,0
20240318,152200,175072314,225,225,225,225,0
20240318,152100,175072314,225,225,225,225,0
20240318,152000,175072314,225,225,225,225,0
20240318,151900,175072314,225,225,225,225,0
20240318,151800,175072314,225,224,225,223,272
20240318,151700,175011653,225,223,225,223,2196
20240318,151600,174521937,223,224,224,223,2154
20240318,151500,174040299,224,224,224,224,2204
20240318,151400,173546603,224,224,224,224,21
20240318,151300,173541899,225,223,225,223,2007
20240318,151200,173094324,223,224,224,223,3000
20240318,151100,172424324,223,223,223,223,0
20240318,151000,172424324,223,224,224,223,1214
20240318,150900,172152408,224,224,224,224,1
20240318,150800,172152184,223,223,223,223,50
20240318,150700,172141034,225,225,225,225,0
20240318,150600,172141034,225,225,225,225,0
20240318,150500,172141034,225,225,225,225,0
20240318,150400,172141034,225,225,225,225,0
20240318,150300,172141034,225,225,225,225,0
20240318,150200,172141034,225,225,225,225,0
20240318,150100,172141034,225,225,225,225,0
20240318,150000,172141034,225,225,225,225,0
20240318,145900,172141034,225,225,225,223,169
20240318,145800,172103343,223,223,223,223,0
20240318,145700,172103343,223,223,223,223,0
20240318,145600,172103343,223,223,223,223,2009
20240318,145500,171655336,225,225,225,225,0
20240318,145400,171655336,225,225,225,225,0
20240318,145300,171655336,225,225,225,225,0
20240318,145200,171655336,225,225,225,225,1
20240318,145100,171655111,225,225,225,225,0
20240318,145000,171655111,225,225,225,225,0
20240318,144900,171655111,225,225,225,225,500
20240318,144800,171542611,223,223,223,223,0
20240318,144700,171542611,223,225,225,223,2
20240318,144600,171542163,225,225,225,225,0
20240318,144500,171542163,225,225,225,225,5
20240318,144400,171541038,225,225,225,225,0
20240318,144300,171541038,225,225,225,225,0
20240318,144200,171541038,225,224,225,224,9393
20240318,144100,169437005,223,223,223,223,0
20240318,144000,169437005,223,223,223,222,4061
20240318,143900,168531463,223,224,224,223,516
20240318,143800,168416392,224,224,224,224,1
20240318,143700,168416168,223,223,223,223,0
20240318,143600,168416168,223,224,224,223,363
20240318,143500,168335218,223,222,223,222,2718
20240318,143400,167729619,223,223,223,223,1800
20240318,143300,167328219,223,223,223,223,2
20240318,143200,167327773,222,223,223,222,20021
20240318,143100,162883090,223,223,223,223,1
20240318,143000,162882867,223,223,223,223,0
20240318,142900,162882867,223,223,223,223,0
20240318,142800,162882867,223,223,223,223,1955
20240318,142700,162446902,223,223,223,223,3832
20240318,142600,161592366,223,223,223,223,8077
20240318,142500,159791195,223,223,223,223,0
20240318,142400,159791195,223,223,223,223,1
20240318,142300,159790972,222,222,222,222,1500
20240318,142200,159457972,222,223,223,222,136
20240318,142100,159427767,222,222,222,222,4324
20240318,142000,158467839,222,222,222,222,90
20240318,141900,158447859,222,221,222,221,3789
20240318,141800,157606822,222,221,222,221,239
20240318,141700,157554002,220,223,223,219,99768
20240318,141600,135534130,223,223,223,223,43
20240318,141500,135524541,223,223,223,223,21305
20240318,141400,130773526,224,224,224,224,828
20240318,141300,130588054,225,225,225,225,1
20240318,141200,130587829,224,224,224,224,0
20240318,141100,130587829,224,226,226,224,2001
20240318,141000,130139603,225,226,227,225,4418
20240318,140900,129144075,227,224,227,224,12000
20240318,140800,126440251,225,225,225,225,0
20240318,140700,126440251,225,225,225,225,1
20240318,140600,126440026,225,225,225,225,1
20240318,140500,126439801,224,224,224,224,0
20240318,140400,126439801,224,224,224,224,0
20240318,140300,126439801,224,225,225,224,75081
20240318,140200,109554402,225,226,226,225,1061
20240318,140100,109315616,226,226,226,226,0
20240318,140000,109315616,226,226,226,226,300
20240318,135900,109247816,226,226,226,226,0
20240318,135800,109247816,226,226,226,226,1
20240318,135700,109247590,227,226,227,226,155
20240318,135600,109212559,226,226,226,226,24164
20240318,135500,103751495,226,226,226,226,515
20240318,135400,103635105,227,227,227,227,0
20240318,135300,103635105,227,227,227,227,1
20240318,135200,103634878,227,227,227,227,11
20240318,135100,103632381,226,226,226,226,0
20240318,135000,103632381,226,226,226,226,0
20240318,134900,103632381,226,226,226,226,0
20240318,134800,103632381,226,226,226,226,0
20240318,134700,103632381,226,226,226,226,0
20240318,134600,103632381,226,226,226,226,1
20240318,134500,103632155,227,227,227,227,0
20240318,134400,103632155,227,227,227,227,0
20240318,134300,103632155,227,227,227,227,0
20240318,134200,103632155,227,227,227,227,0
20240318,134100,103632155,227,227,227,227,3
20240318,134000,103631474,227,227,227,227,0
20240318,133900,103631474,227,227,227,227,0
20240318,133800,103631474,227,227,227,227,0
20240318,133700,103631474,227,227,227,227,4
20240318,133600,103630566,226,226,226,226,0
20240318,133500,103630566,226,226,226,226,515
20240318,133400,103514176,227,227,227,227,0
20240318,133300,103514176,227,227,227,227,0
20240318,133200,103514176,227,227,227,227,0
20240318,133100,103514176,227,227,227,227,0
20240318,133000,103514176,227,227,227,227,0
20240318,132900,103514176,227,227,227,227,0
20240318,132800,103514176,227,227,227,227,0
20240318,132700,103514176,227,227,227,227,0
20240318,132600,103514176,227,227,227,227,0
20240318,132500,103514176,227,227,227,227,0
20240318,132400,103514176,227,227,227,227,100
20240318,132300,103491476,227,227,227,227,0
20240318,132200,103491476,227,227,227,227,0
20240318,132100,103491476,227,227,227,227,0
20240318,132000,103491476,227,227,227,227,1
20240318,131900,103491249,226,226,226,226,0
20240318,131800,103491249,226,226,226,226,0
20240318,131700,103491249,226,226,226,226,0
20240318,131600,103491249,226,226,226,226,3725
20240318,131500,102649399,226,225,226,225,6791
20240318,131400,101115148,227,226,227,226,3000
20240318,131300,100437091,225,226,226,225,501
20240318,131200,100324365,226,226,226,226,0
20240318,131100,100324365,226,226,226,226,0
20240318,131000,100324365,226,226,226,226,0
20240318,130900,100324365,226,226,226,226,0
20240318,130800,100324365,226,226,226,226,0
20240318,130700,100324365,226,226,226,226,14
20240318,130600,100321201,227,227,227,227,0
20240318,130500,100321201,227,227,227,227,0
20240318,130400,100321201,227,227,227,227,0
20240318,130300,100321201,227,227,227,227,0
20240318,130200,100321201,227,227,227,227,0
20240318,130100,100321201,227,227,227,227,0
20240318,130000,100321201,227,227,227,227,0
20240318,125900,100321201,227,227,227,227,5
20240318,125800,100320066,226,226,226,226,0
20240318,125700,100320066,226,226,226,226,0
20240318,125600,100320066,226,226,226,226,5000
20240318,125500,99190066,225,225,225,225,2515
20240318,125400,98624191,226,226,226,226,0
20240318,125300,98624191,226,226,226,226,0
20240318,125200,98624191,226,226,226,226,0
20240318,125100,98624191,226,225,226,225,367
20240318,125000,98541615,225,225,225,225,546
20240318,124900,98418765,225,225,225,225,0
20240318,124800,98418765,225,225,225,225,6
20240318,124700,98417415,226,226,226,226,0
20240318,124600,98417415,226,226,226,226,4
20240318,124500,98416511,226,226,226,226,10
20240318,124400,98414251,226,226,226,226,10
20240318,124300,98411991,225,225,225,225,0
20240318,124200,98411991,225,225,225,225,4238
20240318,124100,97458441,226,226,226,226,0
20240318,124000,97458441,226,226,226,226,150
20240318,123900,97424541,226,226,226,226,198
20240318,123800,97379793,226,227,227,226,5
20240318,123700,97378660,227,227,227,227,189
20240318,123600,97335757,227,227,227,227,0
20240318,123500,97335757,227,225,227,225,535
20240318,123400,97215361,226,226,226,226,0
20240318,123300,97215361,226,226,226,226,0
20240318,123200,97215361,226,226,226,226,0
20240318,123100,97215361,226,226,226,226,1000
20240318,123000,96989361,226,226,226,226,0
20240318,122900,96989361,226,226,226,226,0
20240318,122800,96989361,226,226,226,226,0
20240318,122700,96989361,226,226,226,226,412
20240318,122600,96896249,225,225,225,225,0
20240318,122500,96896249,225,225,225,225,0
20240318,122400,96896249,225,225,225,225,6038
20240318,122300,95537699,227,227,227,227,0
20240318,122200,95537699,227,227,227,227,0
20240318,122100,95537699,227,227,227,227,0
20240318,122000,95537699,227,225,227,225,1121
20240318,121900,95285472,225,225,225,225,0
20240318,121800,95285472,225,225,225,225,0
20240318,121700,95285472,225,225,225,225,600
20240318,121600,95150472,225,225,225,225,1020
20240318,121500,94920972,225,225,225,225,515
20240318,121400,94805097,227,226,227,226,3137
20240318,121300,94096134,227,227,227,227,0
20240318,121200,94096134,227,227,227,227,0
20240318,121100,94096134,227,227,227,227,0
20240318,121000,94096134,227,227,227,227,500
20240318,120900,93982634,227,227,227,227,0
20240318,120800,93982634,227,227,227,227,500
20240318,120700,93869134,227,227,227,227,0
20240318,120600,93869134,227,227,227,227,0
20240318,120500,93869134,227,227,227,227,0
20240318,120400,93869134,227,227,227,227,0
20240318,120300,93869134,227,227,227,227,0
20240318,120200,93869134,227,227,227,227,0
20240318,120100,93869134,227,227,227,227,0
20240318,120000,93869134,227,227,227,227,0
20240318,115900,93869134,227,227,227,227,2
20240318,115800,93868680,227,227,227,227,1
20240318,115700,93868453,226,226,226,226,0
20240318,115600,93868453,226,226,226,226,6000
20240318,115500,92512453,226,226,226,226,515
20240318,115400,92396063,226,226,226,226,0
20240318,115300,92396063,226,226,226,226,60
20240318,115200,92382503,226,226,226,226,5
20240318,115100,92381373,228,228,228,228,0
20240318,115000,92381373,228,228,228,228,0
20240318,114900,92381373,228,228,228,228,0
20240318,114800,92381373,228,228,228,228,0
20240318,114700,92381373,228,228,228,228,0
20240318,114600,92381373,228,228,228,228,0
20240318,114500,92381373,228,228,228,228,0
20240318,114400,92381373,228,228,228,228,0
20240318,114300,92381373,228,228,228,228,0
20240318,114200,92381373,228,228,228,228,0
20240318,114100,92381373,228,227,228,227,200
20240318,114000,92335972,228,228,228,228,4
20240318,113900,92335060,226,226,226,226,417
20240318,113800,92240818,226,226,226,226,288
20240318,113700,92175730,227,227,227,227,500
20240318,113600,92062230,227,227,227,227,194
20240318,113500,92018192,226,226,226,226,515
20240318,113400,91901802,227,227,227,227,0
20240318,113300,91901802,227,227,227,227,0
20240318,113200,91901802,227,227,227,227,0
20240318,113100,91901802,227,226,227,226,3530
20240318,113000,91103022,226,226,226,226,5677
20240318,112900,89820020,227,227,227,227,1
20240318,112800,89819793,227,227,227,227,0
20240318,112700,89819793,227,227,227,227,0
20240318,112600,89819793,227,227,227,227,0
20240318,112500,89819793,227,227,227,227,0
20240318,112400,89819793,227,227,227,227,0
20240318,112300,89819793,227,227,227,227,20
20240318,112200,89815253,227,227,227,227,0
20240318,112100,89815253,227,227,227,227,0
20240318,112000,89815253,227,227,227,227,1845
20240318,111900,89396438,227,227,227,227,389
20240318,111800,89308135,227,227,227,227,4
20240318,111700,89307227,227,227,227,227,1
20240318,111600,89307000,226,226,226,226,1132
20240318,111500,89051168,226,226,226,226,515
20240318,111400,88934778,227,227,227,227,0
20240318,111300,88934778,227,227,227,227,438
20240318,111200,88835352,228,228,228,228,0
20240318,111100,88835352,228,228,228,228,0
20240318,111000,88835352,228,227,228,227,6
20240318,110900,88833989,227,227,227,227,0
20240318,110800,88833989,227,227,227,227,0
20240318,110700,88833989,227,227,227,227,137
20240318,110600,88802890,228,228,228,228,1
20240318,110500,88802662,228,228,228,228,0
20240318,110400,88802662,228,228,228,228,0
20240318,110300,88802662,228,228,228,228,0
20240318,110200,88802662,228,228,228,228,0
20240318,110100,88802662,228,228,228,228,0
20240318,110000,88802662,228,228,228,228,0
20240318,105900,88802662,228,228,228,228,40
20240318,105800,88793542,228,228,228,228,0
20240318,105700,88793542,228,228,228,228,0
20240318,105600,88793542,228,228,228,228,0
20240318,105500,88793542,228,226,228,226,516
20240318,105400,88676924,228,228,228,228,0
20240318,105300,88676924,228,228,228,228,0
20240318,105200,88676924,228,228,228,228,0
20240318,105100,88676924,228,228,228,228,1
20240318,105000,88676696,226,226,226,226,0
20240318,104900,88676696,226,227,227,226,519
20240318,104800,88559342,227,227,227,227,540
20240318,104700,88436762,227,227,227,227,0
20240318,104600,88436762,227,227,227,227,0
20240318,104500,88436762,227,227,227,227,254
20240318,104400,88379104,226,226,226,226,600
20240318,104300,88243504,227,227,227,227,11
20240318,104200,88241007,227,227,227,227,0
20240318,104100,88241007,227,227,227,227,0
20240318,104000,88241007,227,227,227,227,0
20240318,103900,88241007,227,227,227,227,0
20240318,103800,88241007,227,226,227,226,247
20240318,103700,88185042,227,225,227,225,3593
20240318,103600,87376469,226,226,226,226,0
20240318,103500,87376469,226,225,226,225,516
20240318,103400,87260368,225,227,227,225,1085
20240318,103300,87014075,227,227,227,227,1
20240318,103200,87013848,225,225,225,225,4270
20240318,103100,86053098,227,227,227,227,20
20240318,103000,86048558,227,225,227,225,2
20240318,102900,86048106,226,226,226,226,2621
20240318,102800,85455760,227,227,227,227,0
20240318,102700,85455760,227,225,227,225,5828
20240318,102600,84140631,226,227,227,226,2
20240318,102500,84140178,226,226,226,226,98
20240318,102400,84118030,226,226,226,226,108
20240318,102300,84093622,225,225,225,225,5745
20240318,102200,82800997,226,226,226,226,558
20240318,102100,82674889,227,227,227,227,0
20240318,102000,82674889,227,227,227,227,0
20240318,101900,82674889,227,227,227,227,0
20240318,101800,82674889,227,227,227,227,0
20240318,101700,82674889,227,227,227,227,1
20240318,101600,82674662,226,226,227,225,175
20240318,101500,82635112,226,225,227,225,649
20240318,101400,82488954,226,226,227,226,4569
20240318,101300,81456354,226,226,226,226,2409
20240318,101200,80911920,224,225,225,224,42364
20240318,101100,71391294,224,226,226,224,29732
20240318,101000,64707022,227,227,227,227,0
20240318,100900,64707022,227,226,227,226,293
20240318,100800,64640803,226,226,226,226,1
20240318,100700,64640577,227,227,227,227,8464
20240318,100600,62719249,228,228,228,228,82
20240318,100500,62700553,228,227,228,227,2786
20240318,100400,62068125,227,227,227,227,9
20240318,100300,62066082,226,227,228,226,9551
20240318,100200,59906805,227,228,228,227,11394
20240318,100100,57317345,228,228,228,228,1
20240318,100000,57317117,228,228,228,228,0
20240318,095900,57317117,228,228,228,228,1
20240318,095800,57316889,228,228,228,228,2
20240318,095700,57316433,228,227,228,227,248
20240318,095600,57260136,228,229,229,228,1011
20240318,095500,57028628,229,227,229,227,516
20240318,095400,56911494,229,229,229,229,0
20240318,095300,56911494,229,229,229,229,0
20240318,095200,56911494,229,229,229,229,3
20240318,095100,56910807,229,229,229,228,24
20240318,095000,56905333,228,228,228,228,808
20240318,094900,56721109,229,229,229,229,13
20240318,094800,56718132,230,230,230,230,1070
20240318,094700,56472032,230,229,230,229,157
20240318,094600,56436078,229,229,229,229,2
20240318,094500,56435620,229,229,229,229,1
20240318,094400,56435391,230,228,230,228,3848
20240318,094300,55557786,226,226,226,226,0
20240318,094200,55557786,226,227,227,226,7670
20240318,094100,53822103,228,228,228,228,15
20240318,094000,53818683,228,228,228,228,0
20240318,093900,53818683,228,228,228,228,13
20240318,093800,53815719,228,228,228,228,13
20240318,093700,53812755,228,228,228,228,46
20240318,093600,53802267,228,228,228,228,126
20240318,093500,53773539,227,228,228,227,4599
20240318,093400,52729467,229,230,230,229,1727
20240318,093300,52333939,230,230,230,230,447
20240318,093200,52231129,230,229,230,229,31
20240318,093100,52224017,230,229,230,229,478
20240318,093000,52114554,229,229,229,229,38
20240318,092900,52105852,230,228,230,228,6791
20240318,092800,50557478,228,227,228,227,125
20240318,092700,50529077,228,228,228,228,47
20240318,092600,50518361,227,227,228,227,121
20240318,092500,50490881,228,228,228,228,17
20240318,092400,50487005,228,227,228,227,1287
20240318,092300,50194812,226,228,228,226,142
20240318,092200,50162694,228,227,228,227,9423
20240318,092100,48023672,227,227,227,227,4903
20240318,092000,46910691,227,227,227,227,701
20240318,091900,46751564,227,227,227,227,513
20240318,091800,46635113,227,227,227,227,13
20240318,091700,46632162,227,227,227,226,6043
20240318,091600,45266280,227,226,227,226,10526
20240318,091500,42886878,227,226,227,226,529
20240318,091400,42767311,227,229,229,227,20018
20240318,091300,38223221,230,230,230,230,6534
20240318,091200,36720401,230,232,232,230,6039
20240318,091100,35327069,231,234,234,231,3677
20240318,091000,34477359,234,235,235,231,18093
20240318,090900,30269141,235,232,235,232,16268
20240318,090800,26470331,233,227,233,224,19318
20240318,090700,22051694,228,230,230,228,9841
20240318,090600,19803154,230,230,232,230,27967
20240318,090500,13369322,230,233,234,230,5736
20240318,090400,12041234,233,232,234,232,127
20240318,090300,12011640,234,227,234,227,13723
20240318,090200,8858144,227,228,228,227,281
20240318,090100,8794174,228,224,228,224,4909
20240318,090000,7681685,227,226,227,224,32861