KissMeData/031820/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,191200,981497342,776,776,776,776,11672
20240313,191100,981497342,776,776,776,776,0
20240313,191000,981497342,776,776,776,776,0
20240313,190900,981497342,776,776,776,776,0
20240313,190800,981497342,776,776,776,776,0
20240313,190700,981497342,776,776,776,776,0
20240313,190600,981497342,776,776,776,776,0
20240313,190500,981497342,776,776,776,776,0
20240313,190400,981497342,776,776,776,776,0
20240313,190300,981497342,776,776,776,776,0
20240313,190200,981497342,776,776,776,776,0
20240313,190100,981497342,776,776,776,776,0
20240313,190000,981497342,776,776,776,776,0
20240313,185900,981497342,776,776,776,776,0
20240313,185800,981497342,776,776,776,776,0
20240313,185700,981497342,776,776,776,776,0
20240313,185600,981497342,776,776,776,776,0
20240313,185500,981497342,776,776,776,776,0
20240313,185400,981497342,776,776,776,776,0
20240313,185300,981497342,776,776,776,776,0
20240313,185200,981497342,776,776,776,776,0
20240313,185100,981497342,776,776,776,776,0
20240313,185000,981497342,776,776,776,776,0
20240313,184900,981497342,776,776,776,776,0
20240313,184800,981497342,776,776,776,776,0
20240313,184700,981497342,776,776,776,776,0
20240313,184600,981497342,776,776,776,776,0
20240313,184500,981497342,776,776,776,776,0
20240313,184400,981497342,776,776,776,776,0
20240313,184300,981497342,776,776,776,776,0
20240313,184200,981497342,776,776,776,776,11672
20240313,184100,981497342,776,776,776,776,0
20240313,184000,981497342,776,776,776,776,0
20240313,183900,981497342,776,776,776,776,0
20240313,183800,981497342,776,776,776,776,0
20240313,183700,981497342,776,776,776,776,0
20240313,183600,981497342,776,776,776,776,0
20240313,183500,981497342,776,776,776,776,0
20240313,183400,981497342,776,776,776,776,0
20240313,183300,981497342,776,776,776,776,0
20240313,183200,981497342,776,776,776,776,0
20240313,183100,981497342,776,776,776,776,0
20240313,183000,981497342,776,776,776,776,0
20240313,182900,981497342,776,776,776,776,0
20240313,182800,981497342,776,776,776,776,0
20240313,182700,981497342,776,776,776,776,0
20240313,182600,981497342,776,776,776,776,0
20240313,182500,981497342,776,776,776,776,0
20240313,182400,981497342,776,776,776,776,0
20240313,182300,981497342,776,776,776,776,0
20240313,182200,981497342,776,776,776,776,0
20240313,182100,981497342,776,776,776,776,0
20240313,182000,981497342,776,776,776,776,0
20240313,181900,981497342,776,776,776,776,0
20240313,181800,981497342,776,776,776,776,0
20240313,181700,981497342,776,776,776,776,0
20240313,181600,981497342,776,776,776,776,0
20240313,181500,981497342,776,776,776,776,0
20240313,181400,981497342,776,776,776,776,0
20240313,181300,981497342,776,776,776,776,0
20240313,181200,981497342,776,776,776,776,11672
20240313,181100,981497342,776,776,776,776,0
20240313,181000,981497342,776,776,776,776,0
20240313,180900,981497342,776,776,776,776,0
20240313,180800,981497342,776,776,776,776,0
20240313,180700,981497342,776,776,776,776,0
20240313,180600,981497342,776,776,776,776,0
20240313,180500,981497342,776,776,776,776,0
20240313,180400,981497342,776,776,776,776,0
20240313,180300,981497342,776,776,776,776,0
20240313,180200,981497342,776,776,776,776,0
20240313,180100,981497342,776,776,776,776,0
20240313,180000,981497342,776,776,776,776,0
20240313,175900,981497342,776,776,776,776,0
20240313,175800,981497342,776,776,776,776,0
20240313,175700,981497342,776,776,776,776,0
20240313,175600,981497342,776,776,776,776,0
20240313,175500,981497342,776,776,776,776,0
20240313,175400,981497342,776,776,776,776,0
20240313,175300,981497342,776,776,776,776,0
20240313,175200,981497342,776,776,776,776,0
20240313,175100,981497342,776,776,776,776,0
20240313,175000,981497342,776,776,776,776,0
20240313,174900,981497342,776,776,776,776,0
20240313,174800,981497342,776,776,776,776,0
20240313,174700,981497342,776,776,776,776,0
20240313,174600,981497342,776,776,776,776,0
20240313,174500,981497342,776,776,776,776,0
20240313,174400,981497342,776,776,776,776,0
20240313,174300,981497342,776,776,776,776,0
20240313,174200,981497342,776,776,776,776,11672
20240313,174100,981497342,776,776,776,776,0
20240313,174000,981497342,776,776,776,776,0
20240313,173900,981497342,776,776,776,776,0
20240313,173800,981497342,776,776,776,776,0
20240313,173700,981497342,776,776,776,776,0
20240313,173600,981497342,776,776,776,776,0
20240313,173500,981497342,776,776,776,776,0
20240313,173400,981497342,776,776,776,776,0
20240313,173300,981497342,776,776,776,776,0
20240313,173200,981497342,776,776,776,776,0
20240313,173100,981497342,776,776,776,776,0
20240313,173000,981497342,776,776,776,776,0
20240313,172900,981497342,776,776,776,776,0
20240313,172800,981497342,776,776,776,776,0
20240313,172700,981497342,776,776,776,776,0
20240313,172600,981497342,776,776,776,776,0
20240313,172500,981497342,776,776,776,776,0
20240313,172400,981497342,776,776,776,776,0
20240313,172300,981497342,776,776,776,776,0
20240313,172200,981497342,776,776,776,776,0
20240313,172100,981497342,776,776,776,776,0
20240313,172000,981497342,776,776,776,776,0
20240313,171900,981497342,776,776,776,776,0
20240313,171800,981497342,776,776,776,776,0
20240313,171700,981497342,776,776,776,776,0
20240313,171600,981497342,776,776,776,776,0
20240313,171500,981497342,776,776,776,776,0
20240313,171400,981497342,776,776,776,776,0
20240313,171300,981497342,776,776,776,776,0
20240313,171200,981497342,776,776,776,776,11672
20240313,171100,981497342,776,776,776,776,0
20240313,171000,981497342,776,776,776,776,0
20240313,170900,981497342,776,776,776,776,0
20240313,170800,981497342,776,776,776,776,0
20240313,170700,981497342,776,776,776,776,0
20240313,170600,981497342,776,776,776,776,0
20240313,170500,981497342,776,776,776,776,0
20240313,170400,981497342,776,776,776,776,0
20240313,170300,981497342,776,776,776,776,0
20240313,170200,981497342,776,776,776,776,0
20240313,170100,981497342,776,776,776,776,0
20240313,170000,981497342,776,776,776,776,0
20240313,165900,981497342,776,776,776,776,0
20240313,165800,981497342,776,776,776,776,0
20240313,165700,981497342,776,776,776,776,0
20240313,165600,981497342,776,776,776,776,0
20240313,165500,981497342,776,776,776,776,0
20240313,165400,981497342,776,776,776,776,0
20240313,165300,981497342,776,776,776,776,0
20240313,165200,981497342,776,776,776,776,0
20240313,165100,981497342,776,776,776,776,0
20240313,165000,981497342,776,776,776,776,0
20240313,164900,981497342,776,776,776,776,0
20240313,164800,981497342,776,776,776,776,0
20240313,164700,981497342,776,776,776,776,0
20240313,164600,981497342,776,776,776,776,0
20240313,164500,981497342,776,776,776,776,0
20240313,164400,981497342,776,776,776,776,0
20240313,164300,981497342,776,776,776,776,0
20240313,164200,981497342,776,776,776,776,11672
20240313,164100,981497342,776,776,776,776,0
20240313,164000,981497342,776,776,776,776,0
20240313,163900,981497342,776,776,776,776,0
20240313,163800,981497342,776,776,776,776,0
20240313,163700,981497342,776,776,776,776,0
20240313,163600,981497342,776,776,776,776,0
20240313,163500,981497342,776,776,776,776,0
20240313,163400,981497342,776,776,776,776,0
20240313,163300,981497342,776,776,776,776,0
20240313,163200,981497342,776,776,776,776,0
20240313,163100,981497342,776,776,776,776,0
20240313,163000,981497342,776,776,776,776,0
20240313,162900,981497342,776,776,776,776,0
20240313,162800,981497342,776,776,776,776,0
20240313,162700,981497342,776,776,776,776,0
20240313,162600,981497342,776,776,776,776,0
20240313,162500,981497342,776,776,776,776,0
20240313,162400,981497342,776,776,776,776,0
20240313,162300,981497342,776,776,776,776,0
20240313,162200,981497342,776,776,776,776,0
20240313,162100,981497342,776,776,776,776,0
20240313,162000,981497342,776,776,776,776,0
20240313,161900,981497342,776,776,776,776,0
20240313,161800,981497342,776,776,776,776,0
20240313,161700,981497342,776,776,776,776,0
20240313,161600,981497342,776,776,776,776,0
20240313,161500,981497342,776,776,776,776,0
20240313,161400,981497342,776,776,776,776,0
20240313,161300,981497342,776,776,776,776,0
20240313,161200,981497342,776,776,776,776,11672
20240313,161100,981497342,776,776,776,776,0
20240313,161000,981497342,776,776,776,776,0
20240313,160900,981497342,776,776,776,776,0
20240313,160800,981497342,776,776,776,776,0
20240313,160700,981497342,776,776,776,776,0
20240313,160600,981497342,776,776,776,776,0
20240313,160500,981497342,776,776,776,776,0
20240313,160400,981497342,776,776,776,776,0
20240313,160300,981497342,776,776,776,776,0
20240313,160200,981497342,776,776,776,776,0
20240313,160100,981497342,776,776,776,776,0
20240313,160000,981497342,776,776,776,776,0
20240313,155900,981497342,776,776,776,776,0
20240313,155800,981497342,776,776,776,776,0
20240313,155700,981497342,776,776,776,776,0
20240313,155600,981497342,776,776,776,776,0
20240313,155500,981497342,776,776,776,776,0
20240313,155400,981497342,776,776,776,776,0
20240313,155300,981497342,776,776,776,776,0
20240313,155200,981497342,776,776,776,776,0
20240313,155100,981497342,776,776,776,776,0
20240313,155000,981497342,776,776,776,776,0
20240313,154900,981497342,776,776,776,776,0
20240313,154800,981497342,776,776,776,776,0
20240313,154700,981497342,776,776,776,776,0
20240313,154600,981497342,776,776,776,776,0
20240313,154500,981497342,776,776,776,776,0
20240313,154400,981497342,776,776,776,776,0
20240313,154300,981497342,776,776,776,776,0
20240313,154200,981497342,776,776,776,776,11672
20240313,154100,981497342,776,776,776,776,0
20240313,154000,981497342,776,776,776,776,0
20240313,153900,981497342,776,776,776,776,0
20240313,153800,981497342,776,776,776,776,0
20240313,153700,981497342,776,776,776,776,0
20240313,153600,981497342,776,776,776,776,0
20240313,153500,981497342,776,776,776,776,0
20240313,153400,981497342,776,776,776,776,0
20240313,153300,981497342,776,776,776,776,0
20240313,153200,981497342,776,776,776,776,0
20240313,153100,981497342,776,776,776,776,0
20240313,153000,981497342,776,776,776,776,11672
20240313,152900,972439870,776,776,776,776,0
20240313,152800,972439870,776,776,776,776,0
20240313,152700,972439870,776,776,776,776,0
20240313,152600,972439870,776,776,776,776,0
20240313,152500,972439870,776,776,776,776,0
20240313,152400,972439870,776,776,776,776,0
20240313,152300,972439870,776,776,776,776,0
20240313,152200,972439870,776,776,776,776,0
20240313,152100,972439870,776,776,776,776,0
20240313,152000,972439870,776,776,776,776,0
20240313,151900,972439870,776,775,776,775,2851
20240313,151800,970230145,775,776,776,774,2661
20240313,151700,968167662,776,776,776,775,1594
20240313,151600,966930818,776,776,776,776,2035
20240313,151500,965351658,775,775,775,775,566
20240313,151400,964913008,775,775,775,775,1344
20240313,151300,963871408,776,776,776,776,5050
20240313,151200,959952608,776,776,776,776,392
20240313,151100,959648416,776,776,776,776,1619
20240313,151000,958392072,775,776,776,775,6610
20240313,150900,953268243,776,776,777,776,4125
20240313,150800,950067091,777,778,778,776,360
20240313,150700,949787120,776,776,776,776,1
20240313,150600,949786344,776,778,778,776,11150
20240313,150500,941123274,778,778,778,778,978
20240313,150400,940362390,779,778,779,778,1003
20240313,150300,939582053,779,779,779,779,0
20240313,150200,939582053,779,779,779,779,100
20240313,150100,939504153,778,778,778,778,4376
20240313,150000,936099625,778,778,778,778,39
20240313,145900,936069283,780,780,780,778,2159
20240313,145800,934388357,779,779,779,779,4851
20240313,145700,930609428,778,779,779,778,755
20240313,145600,930021792,779,779,779,779,783
20240313,145500,929411835,778,779,779,778,1000
20240313,145400,928632901,780,780,780,780,1334
20240313,145300,927592381,780,780,780,779,663
20240313,145200,927075258,778,778,778,778,0
20240313,145100,927075258,778,778,778,778,0
20240313,145000,927075258,778,778,778,778,0
20240313,144900,927075258,778,778,778,778,10020
20240313,144800,919279698,778,778,778,777,10070
20240313,144700,911454742,778,778,778,778,10000
20240313,144600,903674742,780,780,780,780,0
20240313,144500,903674742,780,780,780,780,1
20240313,144400,903673962,782,782,782,782,0
20240313,144300,903673962,782,782,782,782,1
20240313,144200,903673180,779,779,779,779,0
20240313,144100,903673180,779,779,779,779,241
20240313,144000,903485441,779,780,780,779,2762
20240313,143900,901332306,780,781,781,780,3724
20240313,143800,898427335,781,781,781,781,6341
20240313,143700,893475014,782,782,782,782,521
20240313,143600,893067592,781,781,781,781,2282
20240313,143500,891285350,782,781,782,781,4425
20240313,143400,887825110,782,782,782,782,12
20240313,143300,887815726,783,783,783,783,201
20240313,143200,887658343,783,783,783,783,1377
20240313,143100,886580152,782,780,782,780,601
20240313,143000,886110764,775,783,783,775,32502
20240313,142900,860777270,783,783,783,783,1410
20240313,142800,859673240,783,783,783,783,3280
20240313,142700,857105000,783,783,783,783,370
20240313,142600,856815290,784,784,784,784,9
20240313,142500,856808234,784,784,784,784,537
20240313,142400,856387226,786,784,786,784,26
20240313,142300,856366792,784,784,785,784,154
20240313,142200,856246052,786,786,786,786,0
20240313,142100,856246052,786,786,786,786,0
20240313,142000,856246052,786,787,787,786,197
20240313,141900,856091199,786,785,786,784,1860
20240313,141800,854629283,785,785,785,785,3367
20240313,141700,851986188,785,786,786,785,2933
20240313,141600,849683120,785,786,787,785,83
20240313,141500,849617948,785,788,788,785,2562
20240313,141400,847600319,786,787,787,786,5674
20240313,141300,843137069,787,785,787,785,7276
20240313,141200,837418820,786,783,786,783,2989
20240313,141100,835073626,784,785,785,784,1464
20240313,141000,833925815,786,784,786,784,11672
20240313,140900,824771889,784,779,784,779,1345
20240313,140800,823719903,779,779,779,779,2038
20240313,140700,822132301,779,783,784,779,4230
20240313,140600,818824737,784,779,784,779,9122
20240313,140500,811709276,777,781,781,773,27638
20240313,140400,790268589,785,785,785,785,0
20240313,140300,790268589,785,784,785,780,10297
20240313,140200,782235830,785,785,785,785,11
20240313,140100,782227195,785,786,786,785,146
20240313,140000,782112581,786,786,786,786,5
20240313,135900,782108651,787,787,787,787,1
20240313,135800,782107864,787,789,789,787,2001
20240313,135700,780532877,787,785,789,785,8216
20240313,135600,774068311,786,784,786,784,9848
20240313,135500,766339637,784,784,784,784,2
20240313,135400,766338069,785,785,785,785,1026
20240313,135300,765532659,786,786,786,786,0
20240313,135200,765532659,786,787,787,786,1350
20240313,135100,764471359,786,787,787,786,2203
20240313,135000,762738948,785,787,789,785,2140
20240313,134900,761052865,786,790,790,786,8988
20240313,134800,753973475,790,784,790,783,18393
20240313,134700,739530745,784,784,784,781,4645
20240313,134600,735899565,783,775,783,775,7199
20240313,134500,730275048,775,779,779,775,5865
20240313,134400,725727244,779,779,779,779,77
20240313,134300,725667261,779,779,779,779,0
20240313,134200,725667261,779,779,779,775,120
20240313,134100,725573821,776,777,777,776,5098
20240313,134000,721617415,777,777,777,777,2758
20240313,133900,719474449,777,779,779,777,4400
20240313,133800,716055449,779,778,782,777,3442
20240313,133700,713370970,782,780,783,779,6195
20240313,133600,708544325,784,779,784,779,1108
20240313,133500,707679502,779,775,779,775,3933
20240313,133400,704625531,775,774,775,773,4763
20240313,133300,700943215,775,779,779,774,4352
20240313,133200,697567629,780,785,785,780,333
20240313,133100,697307580,784,782,784,781,4647
20240313,133000,693666706,783,787,787,783,8562
20240313,132900,686950408,789,784,792,784,52708
20240313,132800,645363509,784,781,786,781,13960
20240313,132700,634429287,781,777,781,777,3101
20240313,132600,632009489,777,781,781,777,12028
20240313,132500,622642239,781,785,787,781,12593
20240313,132400,612791154,788,785,789,782,7476
20240313,132300,606907343,787,782,788,782,2104
20240313,132200,605250406,788,778,788,778,6374
20240313,132100,600265411,780,779,780,778,4316
20240313,132000,596900036,779,773,779,773,1599
20240313,131900,595657320,776,778,778,776,882
20240313,131800,594972746,776,775,778,775,1001
20240313,131700,594196231,773,775,775,773,1903
20240313,131600,592724990,775,770,775,770,17173
20240313,131500,579471621,766,770,770,764,38664
20240313,131400,549855926,770,781,781,768,40522
20240313,131300,518560472,780,774,781,774,502
20240313,131200,518169360,779,783,783,774,17987
20240313,131100,504154337,783,785,786,783,15133
20240313,131000,492291075,785,789,789,780,71388
20240313,130900,436437952,786,792,805,786,96293
20240313,130800,359825637,787,782,800,782,94079
20240313,130700,285340087,788,779,790,776,56668
20240313,130600,240930411,773,773,782,768,54856
20240313,130500,198285671,773,770,773,770,4606
20240313,130400,194735436,773,773,773,773,0
20240313,130300,194735436,773,773,773,773,52
20240313,130200,194695240,773,772,773,766,10289
20240313,130100,186745266,772,770,772,770,5000
20240313,130000,182891904,770,770,770,770,10457
20240313,125900,174840014,770,770,770,770,6122
20240313,125800,170126074,770,770,770,770,0
20240313,125700,170126074,770,769,770,769,6439
20240313,125600,165173799,770,769,770,769,3001
20240313,125500,162865895,769,769,769,769,1
20240313,125400,162865126,764,766,766,764,11300
20240313,125300,154223371,769,769,769,769,500
20240313,125200,153838871,769,768,769,768,1850
20240313,125100,152417122,769,768,769,768,6291
20240313,125000,147583412,767,765,767,765,7845
20240313,124900,141567273,765,765,765,765,400
20240313,124800,141261273,765,765,765,765,11
20240313,124700,141252858,765,765,765,765,0
20240313,124600,141252858,765,765,765,765,0
20240313,124500,141252858,765,765,765,765,1302
20240313,124400,140256828,765,765,765,765,0
20240313,124300,140256828,765,765,765,765,25
20240313,124200,140237703,764,764,764,764,0
20240313,124100,140237703,764,764,764,764,0
20240313,124000,140237703,764,764,764,764,329
20240313,123900,139986347,765,765,765,765,0
20240313,123800,139986347,765,765,765,765,30
20240313,123700,139963397,765,765,765,765,0
20240313,123600,139963397,765,765,765,765,87
20240313,123500,139896842,765,765,765,765,3
20240313,123400,139894547,765,765,765,765,0
20240313,123300,139894547,765,765,765,765,0
20240313,123200,139894547,765,765,765,765,0
20240313,123100,139894547,765,765,765,765,100
20240313,123000,139818047,765,765,765,765,0
20240313,122900,139818047,765,765,765,765,0
20240313,122800,139818047,765,766,767,765,1010
20240313,122700,139044312,766,766,766,766,19
20240313,122600,139029758,766,766,766,766,1
20240313,122500,139028992,764,764,764,764,1
20240313,122400,139028228,766,766,766,766,0
20240313,122300,139028228,766,766,766,766,1
20240313,122200,139027462,763,763,763,763,0
20240313,122100,139027462,763,763,763,763,3
20240313,122000,139025173,767,767,767,767,0
20240313,121900,139025173,767,767,767,767,0
20240313,121800,139025173,767,767,767,767,0
20240313,121700,139025173,767,767,767,767,0
20240313,121600,139025173,767,767,767,767,50
20240313,121500,138986823,768,768,768,768,0
20240313,121400,138986823,768,768,768,768,0
20240313,121300,138986823,768,766,768,766,13000
20240313,121200,129005445,766,765,766,765,100
20240313,121100,128928846,767,761,767,761,15000
20240313,121000,117456436,761,761,761,761,0
20240313,120900,117456436,761,761,761,761,1
20240313,120800,117455675,762,762,762,762,0
20240313,120700,117455675,762,762,762,762,950
20240313,120600,116731775,762,762,762,762,0
20240313,120500,116731775,762,762,762,762,0
20240313,120400,116731775,762,762,762,762,0
20240313,120300,116731775,762,762,762,762,0
20240313,120200,116731775,762,762,762,762,0
20240313,120100,116731775,762,762,762,762,0
20240313,120000,116731775,762,762,762,762,0
20240313,115900,116731775,762,762,762,762,0
20240313,115800,116731775,762,762,762,762,0
20240313,115700,116731775,762,762,762,762,0
20240313,115600,116731775,762,762,762,762,0
20240313,115500,116731775,762,762,762,762,0
20240313,115400,116731775,762,762,762,762,0
20240313,115300,116731775,762,762,762,762,0
20240313,115200,116731775,762,762,762,762,0
20240313,115100,116731775,762,762,762,762,0
20240313,115000,116731775,762,762,762,762,0
20240313,114900,116731775,762,762,762,762,81
20240313,114800,116670053,766,763,766,763,7000
20240313,114700,111309418,762,762,762,762,0
20240313,114600,111309418,762,762,762,762,0
20240313,114500,111309418,762,762,762,762,3
20240313,114400,111307132,762,762,762,762,0
20240313,114300,111307132,762,762,762,762,15
20240313,114200,111295702,763,763,763,763,0
20240313,114100,111295702,763,763,763,763,0
20240313,114000,111295702,763,763,763,763,0
20240313,113900,111295702,763,763,763,763,0
20240313,113800,111295702,763,763,763,763,0
20240313,113700,111295702,763,763,763,763,0
20240313,113600,111295702,763,763,763,763,7
20240313,113500,111290361,763,763,763,763,0
20240313,113400,111290361,763,763,763,763,0
20240313,113300,111290361,763,763,763,763,14
20240313,113200,111279679,762,762,762,762,0
20240313,113100,111279679,762,762,762,762,5
20240313,113000,111275869,763,763,763,763,1
20240313,112900,111275106,761,762,762,761,13
20240313,112800,111265201,761,761,761,761,0
20240313,112700,111265201,761,761,761,761,1
20240313,112600,111264440,761,761,761,761,14
20240313,112500,111253786,761,761,762,761,1342
20240313,112400,110232522,763,761,763,761,2415
20240313,112300,108389907,761,761,761,761,110
20240313,112200,108306197,762,762,762,762,212
20240313,112100,108144653,762,762,762,762,0
20240313,112000,108144653,762,763,763,762,219
20240313,111900,107977560,763,763,763,763,0
20240313,111800,107977560,763,763,763,763,13
20240313,111700,107967641,763,763,763,763,0
20240313,111600,107967641,763,764,764,763,1901
20240313,111500,106515278,764,764,764,764,0
20240313,111400,106515278,764,764,764,764,0
20240313,111300,106515278,764,764,764,764,2
20240313,111200,106513750,763,763,763,763,264
20240313,111100,106312318,763,763,763,763,0
20240313,111000,106312318,763,763,763,763,100
20240313,110900,106236018,763,763,763,763,170
20240313,110800,106106308,762,762,762,762,0
20240313,110700,106106308,762,762,762,762,0
20240313,110600,106106308,762,762,762,762,0
20240313,110500,106106308,762,762,762,762,0
20240313,110400,106106308,762,762,762,762,1
20240313,110300,106105546,763,763,763,763,0
20240313,110200,106105546,763,763,763,763,1012
20240313,110100,105333390,761,761,761,761,1081
20240313,110000,104510749,761,761,761,761,843
20240313,105900,103869226,762,762,762,762,70
20240313,105800,103815886,763,763,763,763,0
20240313,105700,103815886,763,763,763,763,0
20240313,105600,103815886,763,763,763,763,0
20240313,105500,103815886,763,763,763,763,0
20240313,105400,103815886,763,761,763,760,5862
20240313,105300,99356724,761,763,763,761,447
20240313,105200,99016553,763,763,763,763,0
20240313,105100,99016553,763,763,763,763,200
20240313,105000,98863953,763,763,763,763,0
20240313,104900,98863953,763,763,763,763,0
20240313,104800,98863953,763,763,763,763,1
20240313,104700,98863190,760,760,760,760,0
20240313,104600,98863190,760,761,761,760,1201
20240313,104500,97949629,761,761,761,761,1841
20240313,104400,96548628,761,761,761,761,31
20240313,104300,96525037,762,762,762,762,2695
20240313,104200,94471447,762,762,762,762,0
20240313,104100,94471447,762,762,762,762,0
20240313,104000,94471447,762,762,762,762,500
20240313,103900,94090447,763,763,763,763,140
20240313,103800,93983627,764,764,764,764,0
20240313,103700,93983627,764,764,764,764,50
20240313,103600,93945427,764,764,764,764,1
20240313,103500,93944663,763,763,763,763,202
20240313,103400,93790537,763,763,763,763,20
20240313,103300,93775277,763,763,763,763,0
20240313,103200,93775277,763,763,763,763,218
20240313,103100,93608943,763,763,763,763,0
20240313,103000,93608943,763,763,763,763,100
20240313,102900,93532643,762,762,762,762,136
20240313,102800,93429011,762,762,762,762,0
20240313,102700,93429011,762,762,762,762,104
20240313,102600,93349763,762,762,762,762,0
20240313,102500,93349763,762,762,762,762,0
20240313,102400,93349763,762,762,762,762,0
20240313,102300,93349763,762,762,762,762,0
20240313,102200,93349763,762,762,762,762,34
20240313,102100,93323855,762,762,762,762,0
20240313,102000,93323855,762,763,763,762,290
20240313,101900,93102874,763,763,763,763,52
20240313,101800,93063198,761,761,761,761,0
20240313,101700,93063198,761,761,761,761,1
20240313,101600,93062437,764,764,764,764,0
20240313,101500,93062437,764,764,764,764,0
20240313,101400,93062437,764,764,764,764,0
20240313,101300,93062437,764,764,764,764,773
20240313,101200,92471865,764,762,764,761,550
20240313,101100,92052395,760,760,760,760,0
20240313,101000,92052395,760,760,760,760,0
20240313,100900,92052395,760,763,763,760,5001
20240313,100800,88246862,763,763,763,763,0
20240313,100700,88246862,763,763,763,763,0
20240313,100600,88246862,763,763,763,763,1000
20240313,100500,87483862,763,764,764,763,454
20240313,100400,87137440,764,764,764,764,4
20240313,100300,87134384,764,763,764,763,3
20240313,100200,87132093,764,764,764,764,333
20240313,100100,86877681,764,762,764,762,201
20240313,100000,86724517,762,762,762,762,0
20240313,095900,86724517,762,762,762,762,603
20240313,095800,86265031,762,763,763,762,633
20240313,095700,85782263,763,763,763,763,15
20240313,095600,85770818,763,763,763,763,0
20240313,095500,85770818,763,763,763,763,0
20240313,095400,85770818,763,763,763,763,0
20240313,095300,85770818,763,763,763,763,1
20240313,095200,85770055,764,764,764,764,48
20240313,095100,85733383,764,764,764,764,17
20240313,095000,85720395,763,763,763,763,451
20240313,094900,85376282,763,763,763,763,3
20240313,094800,85373993,763,764,764,763,388
20240313,094700,85077947,763,763,763,763,150
20240313,094600,84963497,764,763,764,763,92
20240313,094500,84893299,763,763,763,763,211
20240313,094400,84732306,763,764,764,763,2
20240313,094300,84730779,764,764,764,764,0
20240313,094200,84730779,764,764,764,764,0
20240313,094100,84730779,764,764,764,764,0
20240313,094000,84730779,764,764,764,764,16
20240313,093900,84718555,764,764,764,764,1
20240313,093800,84717791,764,764,764,764,0
20240313,093700,84717791,764,764,764,764,106
20240313,093600,84636807,764,761,764,761,3048
20240313,093500,82317090,761,761,761,761,800
20240313,093400,81708290,760,760,760,760,0
20240313,093300,81708290,760,760,760,760,0
20240313,093200,81708290,760,763,763,760,5432
20240313,093100,77577516,765,765,765,765,23
20240313,093000,77559921,765,765,765,765,0
20240313,092900,77559921,765,765,765,765,0
20240313,092800,77559921,765,765,765,765,0
20240313,092700,77559921,765,765,765,765,0
20240313,092600,77559921,765,765,765,765,78
20240313,092500,77500251,765,765,765,765,0
20240313,092400,77500251,765,764,765,764,4
20240313,092300,77497194,764,764,764,764,1422
20240313,092200,76410786,764,763,764,763,13
20240313,092100,76400855,764,764,764,761,409
20240313,092000,76089292,761,761,761,761,0
20240313,091900,76089292,761,762,762,761,1993
20240313,091800,74572318,764,764,764,764,140
20240313,091700,74465358,763,765,765,760,46791
20240313,091600,38878364,768,768,768,768,1
20240313,091500,38877596,767,768,768,767,99
20240313,091400,38801662,764,765,768,762,4337
20240313,091300,35490454,768,763,769,763,1409
20240313,091200,34409948,768,767,769,763,4269
20240313,091100,31139473,768,766,768,766,1800
20240313,091000,29759436,768,768,768,767,29
20240313,090900,29737190,768,767,768,763,9421
20240313,090800,22510883,768,767,768,763,2103
20240313,090700,20902879,767,764,767,764,7232
20240313,090600,15367147,764,761,764,759,9508
20240313,090500,8109582,762,763,764,762,2145
20240313,090400,6473391,765,764,765,764,1208
20240313,090300,5549277,764,763,764,763,2740
20240313,090200,3458647,762,764,764,761,1034
20240313,090100,2670771,764,764,764,760,1418
20240313,090000,1591415,764,762,764,760,1972