KissMeData/031820/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,191100,436495846,745,745,745,745,15559
20240308,191000,436495846,745,745,745,745,0
20240308,190900,436495846,745,745,745,745,0
20240308,190800,436495846,745,745,745,745,0
20240308,190700,436495846,745,745,745,745,0
20240308,190600,436495846,745,745,745,745,0
20240308,190500,436495846,745,745,745,745,0
20240308,190400,436495846,745,745,745,745,0
20240308,190300,436495846,745,745,745,745,0
20240308,190200,436495846,745,745,745,745,0
20240308,190100,436495846,745,745,745,745,0
20240308,190000,436495846,745,745,745,745,0
20240308,185900,436495846,745,745,745,745,0
20240308,185800,436495846,745,745,745,745,0
20240308,185700,436495846,745,745,745,745,0
20240308,185600,436495846,745,745,745,745,0
20240308,185500,436495846,745,745,745,745,0
20240308,185400,436495846,745,745,745,745,0
20240308,185300,436495846,745,745,745,745,0
20240308,185200,436495846,745,745,745,745,0
20240308,185100,436495846,745,745,745,745,0
20240308,185000,436495846,745,745,745,745,0
20240308,184900,436495846,745,745,745,745,0
20240308,184800,436495846,745,745,745,745,0
20240308,184700,436495846,745,745,745,745,0
20240308,184600,436495846,745,745,745,745,0
20240308,184500,436495846,745,745,745,745,0
20240308,184400,436495846,745,745,745,745,0
20240308,184300,436495846,745,745,745,745,0
20240308,184200,436495846,745,745,745,745,0
20240308,184100,436495846,745,745,745,745,15559
20240308,184000,436495846,745,745,745,745,0
20240308,183900,436495846,745,745,745,745,0
20240308,183800,436495846,745,745,745,745,0
20240308,183700,436495846,745,745,745,745,0
20240308,183600,436495846,745,745,745,745,0
20240308,183500,436495846,745,745,745,745,0
20240308,183400,436495846,745,745,745,745,0
20240308,183300,436495846,745,745,745,745,0
20240308,183200,436495846,745,745,745,745,0
20240308,183100,436495846,745,745,745,745,0
20240308,183000,436495846,745,745,745,745,0
20240308,182900,436495846,745,745,745,745,0
20240308,182800,436495846,745,745,745,745,0
20240308,182700,436495846,745,745,745,745,0
20240308,182600,436495846,745,745,745,745,0
20240308,182500,436495846,745,745,745,745,0
20240308,182400,436495846,745,745,745,745,0
20240308,182300,436495846,745,745,745,745,0
20240308,182200,436495846,745,745,745,745,0
20240308,182100,436495846,745,745,745,745,0
20240308,182000,436495846,745,745,745,745,0
20240308,181900,436495846,745,745,745,745,0
20240308,181800,436495846,745,745,745,745,0
20240308,181700,436495846,745,745,745,745,0
20240308,181600,436495846,745,745,745,745,0
20240308,181500,436495846,745,745,745,745,0
20240308,181400,436495846,745,745,745,745,0
20240308,181300,436495846,745,745,745,745,0
20240308,181200,436495846,745,745,745,745,0
20240308,181100,436495846,745,745,745,745,15559
20240308,181000,436495846,745,745,745,745,0
20240308,180900,436495846,745,745,745,745,0
20240308,180800,436495846,745,745,745,745,0
20240308,180700,436495846,745,745,745,745,0
20240308,180600,436495846,745,745,745,745,0
20240308,180500,436495846,745,745,745,745,0
20240308,180400,436495846,745,745,745,745,0
20240308,180300,436495846,745,745,745,745,0
20240308,180200,436495846,745,745,745,745,0
20240308,180100,436495846,745,745,745,745,0
20240308,180000,436495846,745,745,745,745,0
20240308,175900,436495846,745,745,745,745,0
20240308,175800,436495846,745,745,745,745,0
20240308,175700,436495846,745,745,745,745,0
20240308,175600,436495846,745,745,745,745,0
20240308,175500,436495846,745,745,745,745,0
20240308,175400,436495846,745,745,745,745,0
20240308,175300,436495846,745,745,745,745,0
20240308,175200,436495846,745,745,745,745,0
20240308,175100,436495846,745,745,745,745,0
20240308,175000,436495846,745,745,745,745,0
20240308,174900,436495846,745,745,745,745,0
20240308,174800,436495846,745,745,745,745,0
20240308,174700,436495846,745,745,745,745,0
20240308,174600,436495846,745,745,745,745,0
20240308,174500,436495846,745,745,745,745,0
20240308,174400,436495846,745,745,745,745,0
20240308,174300,436495846,745,745,745,745,0
20240308,174200,436495846,745,745,745,745,0
20240308,174100,436495846,745,745,745,745,15559
20240308,174000,436495846,745,745,745,745,0
20240308,173900,436495846,745,745,745,745,0
20240308,173800,436495846,745,745,745,745,0
20240308,173700,436495846,745,745,745,745,0
20240308,173600,436495846,745,745,745,745,0
20240308,173500,436495846,745,745,745,745,0
20240308,173400,436495846,745,745,745,745,0
20240308,173300,436495846,745,745,745,745,0
20240308,173200,436495846,745,745,745,745,0
20240308,173100,436495846,745,745,745,745,0
20240308,173000,436495846,745,745,745,745,0
20240308,172900,436495846,745,745,745,745,0
20240308,172800,436495846,745,745,745,745,0
20240308,172700,436495846,745,745,745,745,0
20240308,172600,436495846,745,745,745,745,0
20240308,172500,436495846,745,745,745,745,0
20240308,172400,436495846,745,745,745,745,0
20240308,172300,436495846,745,745,745,745,0
20240308,172200,436495846,745,745,745,745,0
20240308,172100,436495846,745,745,745,745,0
20240308,172000,436495846,745,745,745,745,0
20240308,171900,436495846,745,745,745,745,0
20240308,171800,436495846,745,745,745,745,0
20240308,171700,436495846,745,745,745,745,0
20240308,171600,436495846,745,745,745,745,0
20240308,171500,436495846,745,745,745,745,0
20240308,171400,436495846,745,745,745,745,0
20240308,171300,436495846,745,745,745,745,0
20240308,171200,436495846,745,745,745,745,0
20240308,171100,436495846,745,745,745,745,15559
20240308,171000,436495846,745,745,745,745,0
20240308,170900,436495846,745,745,745,745,0
20240308,170800,436495846,745,745,745,745,0
20240308,170700,436495846,745,745,745,745,0
20240308,170600,436495846,745,745,745,745,0
20240308,170500,436495846,745,745,745,745,0
20240308,170400,436495846,745,745,745,745,0
20240308,170300,436495846,745,745,745,745,0
20240308,170200,436495846,745,745,745,745,0
20240308,170100,436495846,745,745,745,745,0
20240308,170000,436495846,745,745,745,745,0
20240308,165900,436495846,745,745,745,745,0
20240308,165800,436495846,745,745,745,745,0
20240308,165700,436495846,745,745,745,745,0
20240308,165600,436495846,745,745,745,745,0
20240308,165500,436495846,745,745,745,745,0
20240308,165400,436495846,745,745,745,745,0
20240308,165300,436495846,745,745,745,745,0
20240308,165200,436495846,745,745,745,745,0
20240308,165100,436495846,745,745,745,745,0
20240308,165000,436495846,745,745,745,745,0
20240308,164900,436495846,745,745,745,745,0
20240308,164800,436495846,745,745,745,745,0
20240308,164700,436495846,745,745,745,745,0
20240308,164600,436495846,745,745,745,745,0
20240308,164500,436495846,745,745,745,745,0
20240308,164400,436495846,745,745,745,745,0
20240308,164300,436495846,745,745,745,745,0
20240308,164200,436495846,745,745,745,745,0
20240308,164100,436495846,745,745,745,745,15559
20240308,164000,436495846,745,745,745,745,0
20240308,163900,436495846,745,745,745,745,0
20240308,163800,436495846,745,745,745,745,0
20240308,163700,436495846,745,745,745,745,0
20240308,163600,436495846,745,745,745,745,0
20240308,163500,436495846,745,745,745,745,0
20240308,163400,436495846,745,745,745,745,0
20240308,163300,436495846,745,745,745,745,0
20240308,163200,436495846,745,745,745,745,0
20240308,163100,436495846,745,745,745,745,0
20240308,163000,436495846,745,745,745,745,0
20240308,162900,436495846,745,745,745,745,0
20240308,162800,436495846,745,745,745,745,0
20240308,162700,436495846,745,745,745,745,0
20240308,162600,436495846,745,745,745,745,0
20240308,162500,436495846,745,745,745,745,0
20240308,162400,436495846,745,745,745,745,0
20240308,162300,436495846,745,745,745,745,0
20240308,162200,436495846,745,745,745,745,0
20240308,162100,436495846,745,745,745,745,0
20240308,162000,436495846,745,745,745,745,0
20240308,161900,436495846,745,745,745,745,0
20240308,161800,436495846,745,745,745,745,0
20240308,161700,436495846,745,745,745,745,0
20240308,161600,436495846,745,745,745,745,0
20240308,161500,436495846,745,745,745,745,0
20240308,161400,436495846,745,745,745,745,0
20240308,161300,436495846,745,745,745,745,0
20240308,161200,436495846,745,745,745,745,0
20240308,161100,436495846,745,745,745,745,15559
20240308,161000,436495846,745,745,745,745,0
20240308,160900,436495846,745,745,745,745,0
20240308,160800,436495846,745,745,745,745,0
20240308,160700,436495846,745,745,745,745,0
20240308,160600,436495846,745,745,745,745,0
20240308,160500,436495846,745,745,745,745,0
20240308,160400,436495846,745,745,745,745,0
20240308,160300,436495846,745,745,745,745,0
20240308,160200,436495846,745,745,745,745,0
20240308,160100,436495846,745,745,745,745,0
20240308,160000,436495846,745,745,745,745,0
20240308,155900,436495846,745,745,745,745,0
20240308,155800,436495846,745,745,745,745,0
20240308,155700,436495846,745,745,745,745,0
20240308,155600,436495846,745,745,745,745,0
20240308,155500,436495846,745,745,745,745,0
20240308,155400,436495846,745,745,745,745,0
20240308,155300,436495846,745,745,745,745,0
20240308,155200,436495846,745,745,745,745,0
20240308,155100,436495846,745,745,745,745,0
20240308,155000,436495846,745,745,745,745,0
20240308,154900,436495846,745,745,745,745,0
20240308,154800,436495846,745,745,745,745,0
20240308,154700,436495846,745,745,745,745,0
20240308,154600,436495846,745,745,745,745,0
20240308,154500,436495846,745,745,745,745,0
20240308,154400,436495846,745,745,745,745,0
20240308,154300,436495846,745,745,745,745,0
20240308,154200,436495846,745,745,745,745,0
20240308,154100,436495846,745,745,745,745,15559
20240308,154000,436495846,745,745,745,745,0
20240308,153900,436495846,745,745,745,745,0
20240308,153800,436495846,745,745,745,745,0
20240308,153700,436495846,745,745,745,745,0
20240308,153600,436495846,745,745,745,745,0
20240308,153500,436495846,745,745,745,745,0
20240308,153400,436495846,745,745,745,745,0
20240308,153300,436495846,745,745,745,745,0
20240308,153200,436495846,745,745,745,745,0
20240308,153100,436495846,745,745,745,745,0
20240308,153000,436495846,745,745,745,745,15559
20240308,152900,424904391,747,747,747,747,0
20240308,152800,424904391,747,747,747,747,0
20240308,152700,424904391,747,747,747,747,0
20240308,152600,424904391,747,747,747,747,0
20240308,152500,424904391,747,747,747,747,0
20240308,152400,424904391,747,747,747,747,0
20240308,152300,424904391,747,747,747,747,0
20240308,152200,424904391,747,747,747,747,0
20240308,152100,424904391,747,747,747,747,0
20240308,152000,424904391,747,747,747,747,0
20240308,151900,424904391,747,747,747,747,1
20240308,151800,424903644,746,746,746,746,3394
20240308,151700,422371720,747,747,747,747,1020
20240308,151600,421609780,747,747,747,747,72
20240308,151500,421555996,747,747,747,747,1121
20240308,151400,420718609,747,745,747,745,51
20240308,151300,420680612,746,746,746,746,452
20240308,151200,420343420,745,745,745,745,261
20240308,151100,420148975,745,746,746,745,6
20240308,151000,420144503,746,746,746,746,244
20240308,150900,419962479,747,747,747,746,4068
20240308,150800,416927583,748,748,748,748,0
20240308,150700,416927583,748,748,748,748,108
20240308,150600,416846799,750,750,750,750,0
20240308,150500,416846799,750,750,750,750,1
20240308,150400,416846049,750,750,750,750,1639
20240308,150300,415616799,750,749,750,749,102
20240308,150200,415540380,749,749,749,749,150
20240308,150100,415428030,749,749,749,749,0
20240308,150000,415428030,749,749,749,749,20
20240308,145900,415413050,749,749,749,749,0
20240308,145800,415413050,749,749,749,749,0
20240308,145700,415413050,749,749,749,749,182
20240308,145600,415276732,749,749,749,749,4296
20240308,145500,412059028,749,749,749,749,10
20240308,145400,412051538,749,747,749,747,20
20240308,145300,412036578,749,749,749,749,0
20240308,145200,412036578,749,749,749,749,51
20240308,145100,411998379,749,749,749,749,41
20240308,145000,411967670,747,747,747,747,1
20240308,144900,411966923,749,749,749,749,110
20240308,144800,411884533,749,749,749,749,0
20240308,144700,411884533,749,747,749,747,861
20240308,144600,411239646,745,746,746,745,2090
20240308,144500,409682114,746,746,747,746,4062
20240308,144400,406651800,747,747,747,747,500
20240308,144300,406278300,747,747,747,747,224
20240308,144200,406110972,747,749,749,747,3077
20240308,144100,403810453,749,749,749,749,0
20240308,144000,403810453,749,749,749,749,680
20240308,143900,403301133,748,748,748,748,6
20240308,143800,403296645,748,748,748,748,0
20240308,143700,403296645,748,748,748,748,120
20240308,143600,403206885,748,749,749,748,2538
20240308,143500,401308408,749,748,749,748,105
20240308,143400,401229768,749,749,749,749,2
20240308,143300,401228270,748,748,748,748,0
20240308,143200,401228270,748,748,748,748,0
20240308,143100,401228270,748,749,749,748,5
20240308,143000,401224527,749,749,749,749,155
20240308,142900,401108432,750,750,750,750,0
20240308,142800,401108432,750,750,750,750,0
20240308,142700,401108432,750,750,750,750,102
20240308,142600,401031932,750,750,750,750,10
20240308,142500,401024432,750,750,750,750,1
20240308,142400,401023682,749,748,749,748,7004
20240308,142300,395778062,748,748,748,748,0
20240308,142200,395778062,748,748,748,748,10
20240308,142100,395770582,748,747,748,747,301
20240308,142000,395545497,748,748,748,748,0
20240308,141900,395545497,748,748,748,748,0
20240308,141800,395545497,748,748,748,748,0
20240308,141700,395545497,748,748,748,748,2
20240308,141600,395544001,748,748,748,748,0
20240308,141500,395544001,748,747,748,747,204
20240308,141400,395391612,747,747,747,747,2990
20240308,141300,393158082,746,747,747,746,23
20240308,141200,393140903,746,746,746,746,295
20240308,141100,392920833,746,746,746,746,0
20240308,141000,392920833,746,746,746,746,1
20240308,140900,392920087,746,746,746,746,1002
20240308,140800,392172595,746,746,746,746,0
20240308,140700,392172595,746,746,746,746,39
20240308,140600,392143501,746,746,746,746,0
20240308,140500,392143501,746,746,746,746,5
20240308,140400,392139771,745,745,745,745,1
20240308,140300,392139026,745,745,745,745,355
20240308,140200,391874551,744,744,744,744,0
20240308,140100,391874551,744,744,744,744,119
20240308,140000,391786015,744,744,744,744,493
20240308,135900,391419223,744,746,746,744,7144
20240308,135800,386101314,746,746,746,746,0
20240308,135700,386101314,746,746,746,746,0
20240308,135600,386101314,746,746,746,746,0
20240308,135500,386101314,746,746,746,746,1001
20240308,135400,385354568,747,747,747,747,2
20240308,135300,385353074,747,747,747,747,1
20240308,135200,385352327,747,747,747,747,42
20240308,135100,385320953,747,747,747,747,0
20240308,135000,385320953,747,747,747,747,1
20240308,134900,385320206,747,747,747,747,459
20240308,134800,384977333,747,747,747,747,46
20240308,134700,384942971,747,747,747,747,832
20240308,134600,384321467,746,746,746,746,0
20240308,134500,384321467,746,746,746,746,19
20240308,134400,384307293,745,745,745,745,0
20240308,134300,384307293,745,745,745,745,0
20240308,134200,384307293,745,745,745,745,0
20240308,134100,384307293,745,745,745,745,0
20240308,134000,384307293,745,746,746,745,22
20240308,133900,384290882,746,746,746,746,1000
20240308,133800,383544882,745,745,745,745,73
20240308,133700,383490497,745,745,745,745,10
20240308,133600,383483047,745,745,745,745,5
20240308,133500,383479322,745,745,745,745,871
20240308,133400,382830427,745,746,746,745,6050
20240308,133300,378323127,745,746,746,745,629
20240308,133200,377854521,745,745,745,745,25
20240308,133100,377835896,745,745,745,745,0
20240308,133000,377835896,745,745,745,745,0
20240308,132900,377835896,745,745,745,745,0
20240308,132800,377835896,745,745,745,743,4351
20240308,132700,374599202,745,745,745,745,2
20240308,132600,374597712,743,743,743,743,0
20240308,132500,374597712,743,743,743,743,100
20240308,132400,374523412,743,743,743,743,0
20240308,132300,374523412,743,743,743,743,0
20240308,132200,374523412,743,743,743,743,0
20240308,132100,374523412,743,743,743,743,0
20240308,132000,374523412,743,744,744,743,5000
20240308,131900,370806542,745,746,746,745,688
20240308,131800,370293905,745,745,745,745,0
20240308,131700,370293905,745,745,745,745,5000
20240308,131600,366568905,746,746,746,746,11
20240308,131500,366560699,746,746,746,746,1484
20240308,131400,365453635,746,746,746,746,742
20240308,131300,364900103,747,747,747,747,0
20240308,131200,364900103,747,747,747,747,1000
20240308,131100,364153103,747,747,747,747,1992
20240308,131000,362665079,747,747,747,747,97
20240308,130900,362592620,747,747,747,747,0
20240308,130800,362592620,747,747,747,747,142
20240308,130700,362486546,747,747,747,747,0
20240308,130600,362486546,747,747,747,747,0
20240308,130500,362486546,747,747,747,747,0
20240308,130400,362486546,747,747,747,747,2140
20240308,130300,360887966,746,746,746,746,0
20240308,130200,360887966,746,746,746,746,0
20240308,130100,360887966,746,746,746,746,0
20240308,130000,360887966,746,749,749,746,1199
20240308,125900,359993435,749,749,749,749,0
20240308,125800,359993435,749,749,749,749,0
20240308,125700,359993435,749,749,749,749,0
20240308,125600,359993435,749,749,749,749,0
20240308,125500,359993435,749,749,749,749,0
20240308,125400,359993435,749,749,749,749,52
20240308,125300,359954487,750,748,750,748,1001
20240308,125200,359204888,748,748,748,748,10
20240308,125100,359197408,748,748,748,748,0
20240308,125000,359197408,748,748,748,748,10
20240308,124900,359189928,746,747,747,746,76
20240308,124800,359133226,747,747,747,747,0
20240308,124700,359133226,747,747,747,747,0
20240308,124600,359133226,747,747,747,747,0
20240308,124500,359133226,747,747,747,747,0
20240308,124400,359133226,747,747,747,747,0
20240308,124300,359133226,747,747,747,747,0
20240308,124200,359133226,747,747,747,747,152
20240308,124100,359019682,746,746,746,746,2
20240308,124000,359018190,747,747,747,747,1
20240308,123900,359017443,747,747,747,747,20
20240308,123800,359002503,747,747,747,747,0
20240308,123700,359002503,747,747,747,747,6
20240308,123600,358998021,747,747,747,747,0
20240308,123500,358998021,747,747,747,747,1
20240308,123400,358997274,744,744,744,744,0
20240308,123300,358997274,744,744,744,744,0
20240308,123200,358997274,744,744,744,744,0
20240308,123100,358997274,744,744,744,744,0
20240308,123000,358997274,744,745,745,744,150
20240308,122900,358885546,745,745,745,745,186
20240308,122800,358746976,744,745,745,744,115
20240308,122700,358661402,742,742,742,742,0
20240308,122600,358661402,742,742,742,742,0
20240308,122500,358661402,742,743,743,742,2000
20240308,122400,357176888,743,743,743,743,0
20240308,122300,357176888,743,746,746,743,5677
20240308,122200,352958587,746,746,746,746,1100
20240308,122100,352137987,746,746,746,745,1392
20240308,122000,351100945,746,746,746,746,0
20240308,121900,351100945,746,746,746,746,300
20240308,121800,350877145,746,746,746,746,30
20240308,121700,350854765,746,746,746,743,1060
20240308,121600,350066944,744,744,744,744,11
20240308,121500,350058760,744,744,744,744,97
20240308,121400,349986592,745,746,746,745,72
20240308,121300,349932892,746,745,746,745,104
20240308,121200,349855312,746,746,746,746,1
20240308,121100,349854566,743,743,743,742,35929
20240308,121000,323181062,743,745,745,743,30653
20240308,120900,300398901,745,747,747,745,4513
20240308,120800,297034010,746,746,746,746,0
20240308,120700,297034010,746,746,746,746,0
20240308,120600,297034010,746,747,747,746,2500
20240308,120500,295168994,746,746,746,746,4571
20240308,120400,291759028,749,749,749,749,10
20240308,120300,291751538,751,751,751,751,300
20240308,120200,291526238,751,751,751,751,1
20240308,120100,291525487,750,750,750,750,500
20240308,120000,291150487,751,751,751,751,0
20240308,115900,291150487,751,751,751,751,168
20240308,115800,291024319,752,752,752,752,0
20240308,115700,291024319,752,752,752,752,0
20240308,115600,291024319,752,750,752,750,351
20240308,115500,290760567,750,750,750,750,1
20240308,115400,290759817,750,750,750,750,0
20240308,115300,290759817,750,749,750,745,13156
20240308,115200,280949782,752,749,752,749,202
20240308,115100,280798478,749,749,749,749,0
20240308,115000,280798478,749,752,752,749,801
20240308,114900,280198406,753,753,753,753,2
20240308,114800,280196900,753,753,753,753,1
20240308,114700,280196147,752,752,752,752,5630
20240308,114600,275962387,752,752,752,752,0
20240308,114500,275962387,752,752,752,752,0
20240308,114400,275962387,752,752,752,752,0
20240308,114300,275962387,752,749,752,749,17
20240308,114200,275949612,752,752,752,752,0
20240308,114100,275949612,752,752,752,752,1
20240308,114000,275948860,752,752,752,752,30458
20240308,113900,253044444,752,752,752,752,0
20240308,113800,253044444,752,751,752,751,10108
20240308,113700,245444227,751,751,751,751,0
20240308,113600,245444227,751,751,751,751,0
20240308,113500,245444227,751,751,751,751,664
20240308,113400,244945563,751,751,751,751,0
20240308,113300,244945563,751,751,751,751,0
20240308,113200,244945563,751,751,751,751,0
20240308,113100,244945563,751,751,751,751,0
20240308,113000,244945563,751,751,751,751,1011
20240308,112900,244186302,751,751,751,751,0
20240308,112800,244186302,751,751,751,751,0
20240308,112700,244186302,751,751,751,751,1
20240308,112600,244185551,751,751,751,751,0
20240308,112500,244185551,751,750,751,750,12153
20240308,112400,235058721,750,750,750,750,0
20240308,112300,235058721,750,749,750,749,183
20240308,112200,234921647,749,749,750,749,559
20240308,112100,234502456,749,749,749,749,0
20240308,112000,234502456,749,749,749,749,70
20240308,111900,234450026,749,749,749,749,0
20240308,111800,234450026,749,748,749,744,6057
20240308,111700,229917166,748,748,748,748,200
20240308,111600,229767566,749,749,749,749,121
20240308,111500,229676937,749,749,749,744,25205
20240308,111400,210886084,749,750,750,749,608
20240308,111300,210430438,750,750,750,750,0
20240308,111200,210430438,750,750,750,750,81
20240308,111100,210369688,750,750,750,750,31
20240308,111000,210346438,750,750,750,750,2
20240308,110900,210344938,747,749,750,747,1014
20240308,110800,209587049,749,749,749,749,0
20240308,110700,209587049,749,749,749,749,50
20240308,110600,209549599,749,749,749,749,53
20240308,110500,209509902,747,747,747,747,0
20240308,110400,209509902,747,747,747,747,0
20240308,110300,209509902,747,747,747,747,5833
20240308,110200,205152651,746,748,748,746,3009
20240308,110100,202907111,747,748,748,747,2117
20240308,110000,201325711,748,748,748,748,1000
20240308,105900,200577711,750,750,750,750,23
20240308,105800,200560461,750,749,750,749,110
20240308,105700,200478061,749,749,749,749,1
20240308,105600,200477312,747,747,747,747,0
20240308,105500,200477312,747,747,747,747,0
20240308,105400,200477312,747,747,747,747,0
20240308,105300,200477312,747,747,747,747,80
20240308,105200,200417552,749,749,749,749,24
20240308,105100,200399576,746,749,749,746,2019
20240308,105000,198893315,749,749,749,749,4
20240308,104900,198890319,749,746,750,745,10966
20240308,104800,190711417,746,747,747,746,3000
20240308,104700,188473414,746,746,746,746,1136
20240308,104600,187625958,746,750,750,746,8577
20240308,104500,181222220,750,750,750,750,0
20240308,104400,181222220,750,750,750,750,0
20240308,104300,181222220,750,749,750,749,13000
20240308,104200,171472740,749,749,749,749,13
20240308,104100,171463003,749,749,749,746,9528
20240308,104000,164348374,750,749,750,749,321
20240308,103900,164107905,747,748,748,747,1100
20240308,103800,163286180,748,748,748,748,1510
20240308,103700,162156700,748,748,748,748,0
20240308,103600,162156700,748,748,748,748,1944
20240308,103500,160702588,749,750,750,749,106
20240308,103400,160623144,750,750,750,750,1
20240308,103300,160622394,748,748,748,748,90
20240308,103200,160555074,750,751,751,750,101
20240308,103100,160479323,747,747,747,747,0
20240308,103000,160479323,747,749,749,747,18395
20240308,102900,146733132,749,750,750,749,4204
20240308,102800,143581731,752,752,752,752,3
20240308,102700,143579475,750,750,750,750,1694
20240308,102600,142308975,752,752,752,752,7
20240308,102500,142303711,752,752,752,752,1
20240308,102400,142302959,752,752,752,752,7
20240308,102300,142297695,752,752,752,752,6
20240308,102200,142293183,752,752,752,752,0
20240308,102100,142293183,752,751,752,751,134
20240308,102000,142192548,751,751,751,751,0
20240308,101900,142192548,751,751,751,751,184
20240308,101800,142054364,751,751,751,751,0
20240308,101700,142054364,751,752,752,751,586
20240308,101600,141614048,752,752,752,752,1
20240308,101500,141613296,750,750,750,750,0
20240308,101400,141613296,750,752,752,750,31
20240308,101300,141590035,752,752,752,752,0
20240308,101200,141590035,752,752,752,752,0
20240308,101100,141590035,752,748,752,748,26
20240308,101000,141570555,752,751,752,748,50
20240308,100900,141533020,748,753,753,747,44734
20240308,100800,107955666,753,753,753,753,0
20240308,100700,107955666,753,753,753,753,205
20240308,100600,107801301,756,756,756,756,0
20240308,100500,107801301,756,756,756,756,0
20240308,100400,107801301,756,756,756,756,150
20240308,100300,107687901,756,756,756,756,1002
20240308,100200,106930389,754,754,754,754,0
20240308,100100,106930389,754,754,756,754,2986
20240308,100000,104678943,756,756,756,756,10
20240308,095900,104671383,756,756,756,756,200
20240308,095800,104520183,756,754,756,754,160
20240308,095700,104399523,754,755,755,754,6020
20240308,095600,99859423,754,754,754,754,0
20240308,095500,99859423,754,755,755,754,284
20240308,095400,99645275,755,755,755,755,7936
20240308,095300,93653595,755,755,755,755,3856
20240308,095200,90742315,756,756,756,756,606
20240308,095100,90284179,756,756,756,756,622
20240308,095000,89813947,756,756,756,756,8
20240308,094900,89807899,755,755,755,755,23
20240308,094800,89790534,755,755,755,755,18
20240308,094700,89776944,755,755,755,755,2000
20240308,094600,88266944,755,755,755,755,104
20240308,094500,88188424,755,755,755,755,15
20240308,094400,88177099,755,755,755,753,4436
20240308,094300,84834516,755,755,755,755,1010
20240308,094200,84071966,755,755,755,755,29
20240308,094100,84050071,755,755,755,755,17
20240308,094000,84037236,755,754,755,754,581
20240308,093900,83599160,755,755,755,755,0
20240308,093800,83599160,755,755,755,755,13
20240308,093700,83589345,755,755,755,753,6943
20240308,093600,78361202,754,754,754,754,450
20240308,093500,78021902,755,755,755,755,0
20240308,093400,78021902,755,755,755,755,108
20240308,093300,77940362,755,755,755,753,20
20240308,093200,77925266,753,755,755,753,2040
20240308,093100,76389066,755,755,755,754,616
20240308,093000,75924486,753,753,753,753,7192
20240308,092900,70508910,753,753,753,753,502
20240308,092800,70130904,755,754,755,754,502
20240308,092700,69752390,754,754,754,753,75
20240308,092600,69695866,754,753,754,753,390
20240308,092500,69402106,753,753,753,753,658
20240308,092400,68906632,753,753,753,753,446
20240308,092300,68570794,753,754,754,753,1901
20240308,092200,67138994,754,754,754,754,119
20240308,092100,67049268,755,755,755,755,0
20240308,092000,67049268,755,755,755,755,0
20240308,091900,67049268,755,755,755,751,21501
20240308,091800,50893898,756,756,756,755,7597
20240308,091700,45152566,755,757,757,755,27973
20240308,091600,24022122,757,758,758,757,2700
20240308,091500,21977391,759,758,759,758,3305
20240308,091400,19470996,759,759,761,758,2249
20240308,091300,17763752,760,760,760,760,144
20240308,091200,17654312,760,760,760,760,10
20240308,091100,17646712,761,761,761,761,0
20240308,091000,17646712,761,761,761,759,2420
20240308,090900,15809464,762,762,762,762,0
20240308,090800,15809464,762,760,762,760,2010
20240308,090700,14281844,762,762,762,762,0
20240308,090600,14281844,762,762,762,762,0
20240308,090500,14281844,762,762,762,762,439
20240308,090400,13947326,762,761,762,760,4036
20240308,090300,10876832,761,760,761,760,1688
20240308,090200,9593891,760,759,760,759,259
20240308,090100,9397285,759,759,759,759,65
20240308,090000,9347950,758,755,758,755,12369