KissMeData/032680/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,191300,1473258969,722,722,722,722,22628
20240318,191200,1473258969,722,722,722,722,0
20240318,191100,1473258969,722,722,722,722,0
20240318,191000,1473258969,722,722,722,722,0
20240318,190900,1473258969,722,722,722,722,0
20240318,190800,1473258969,722,722,722,722,0
20240318,190700,1473258969,722,722,722,722,0
20240318,190600,1473258969,722,722,722,722,0
20240318,190500,1473258969,722,722,722,722,0
20240318,190400,1473258969,722,722,722,722,0
20240318,190300,1473258969,722,722,722,722,0
20240318,190200,1473258969,722,722,722,722,0
20240318,190100,1473258969,722,722,722,722,0
20240318,190000,1473258969,722,722,722,722,0
20240318,185900,1473258969,722,722,722,722,0
20240318,185800,1473258969,722,722,722,722,0
20240318,185700,1473258969,722,722,722,722,0
20240318,185600,1473258969,722,722,722,722,0
20240318,185500,1473258969,722,722,722,722,0
20240318,185400,1473258969,722,722,722,722,0
20240318,185300,1473258969,722,722,722,722,0
20240318,185200,1473258969,722,722,722,722,0
20240318,185100,1473258969,722,722,722,722,0
20240318,185000,1473258969,722,722,722,722,0
20240318,184900,1473258969,722,722,722,722,0
20240318,184800,1473258969,722,722,722,722,0
20240318,184700,1473258969,722,722,722,722,0
20240318,184600,1473258969,722,722,722,722,0
20240318,184500,1473258969,722,722,722,722,0
20240318,184400,1473258969,722,722,722,722,0
20240318,184300,1473258969,722,722,722,722,22628
20240318,184200,1473258969,722,722,722,722,0
20240318,184100,1473258969,722,722,722,722,0
20240318,184000,1473258969,722,722,722,722,0
20240318,183900,1473258969,722,722,722,722,0
20240318,183800,1473258969,722,722,722,722,0
20240318,183700,1473258969,722,722,722,722,0
20240318,183600,1473258969,722,722,722,722,0
20240318,183500,1473258969,722,722,722,722,0
20240318,183400,1473258969,722,722,722,722,0
20240318,183300,1473258969,722,722,722,722,0
20240318,183200,1473258969,722,722,722,722,0
20240318,183100,1473258969,722,722,722,722,0
20240318,183000,1473258969,722,722,722,722,0
20240318,182900,1473258969,722,722,722,722,0
20240318,182800,1473258969,722,722,722,722,0
20240318,182700,1473258969,722,722,722,722,0
20240318,182600,1473258969,722,722,722,722,0
20240318,182500,1473258969,722,722,722,722,0
20240318,182400,1473258969,722,722,722,722,0
20240318,182300,1473258969,722,722,722,722,0
20240318,182200,1473258969,722,722,722,722,0
20240318,182100,1473258969,722,722,722,722,0
20240318,182000,1473258969,722,722,722,722,0
20240318,181900,1473258969,722,722,722,722,0
20240318,181800,1473258969,722,722,722,722,0
20240318,181700,1473258969,722,722,722,722,0
20240318,181600,1473258969,722,722,722,722,0
20240318,181500,1473258969,722,722,722,722,0
20240318,181400,1473258969,722,722,722,722,0
20240318,181300,1473258969,722,722,722,722,22628
20240318,181200,1473258969,722,722,722,722,0
20240318,181100,1473258969,722,722,722,722,0
20240318,181000,1473258969,722,722,722,722,0
20240318,180900,1473258969,722,722,722,722,0
20240318,180800,1473258969,722,722,722,722,0
20240318,180700,1473258969,722,722,722,722,0
20240318,180600,1473258969,722,722,722,722,0
20240318,180500,1473258969,722,722,722,722,0
20240318,180400,1473258969,722,722,722,722,0
20240318,180300,1473258969,722,722,722,722,0
20240318,180200,1473258969,722,722,722,722,0
20240318,180100,1473258969,722,722,722,722,0
20240318,180000,1473258969,722,722,722,722,0
20240318,175900,1473258969,722,722,722,722,0
20240318,175800,1473258969,722,722,722,722,0
20240318,175700,1473258969,722,722,722,722,0
20240318,175600,1473258969,722,722,722,722,0
20240318,175500,1473258969,722,722,722,722,0
20240318,175400,1473258969,722,722,722,722,0
20240318,175300,1473258969,722,722,722,722,0
20240318,175200,1473258969,722,722,722,722,0
20240318,175100,1473258969,722,722,722,722,0
20240318,175000,1473258969,722,722,722,722,0
20240318,174900,1473258969,722,722,722,722,0
20240318,174800,1473258969,722,722,722,722,0
20240318,174700,1473258969,722,722,722,722,0
20240318,174600,1473258969,722,722,722,722,0
20240318,174500,1473258969,722,722,722,722,0
20240318,174400,1473258969,722,722,722,722,0
20240318,174300,1473258969,722,722,722,722,22628
20240318,174200,1473258969,722,722,722,722,0
20240318,174100,1473258969,722,722,722,722,0
20240318,174000,1473258969,722,722,722,722,0
20240318,173900,1473258969,722,722,722,722,0
20240318,173800,1473258969,722,722,722,722,0
20240318,173700,1473258969,722,722,722,722,0
20240318,173600,1473258969,722,722,722,722,0
20240318,173500,1473258969,722,722,722,722,0
20240318,173400,1473258969,722,722,722,722,0
20240318,173300,1473258969,722,722,722,722,0
20240318,173200,1473258969,722,722,722,722,0
20240318,173100,1473258969,722,722,722,722,0
20240318,173000,1473258969,722,722,722,722,0
20240318,172900,1473258969,722,722,722,722,0
20240318,172800,1473258969,722,722,722,722,0
20240318,172700,1473258969,722,722,722,722,0
20240318,172600,1473258969,722,722,722,722,0
20240318,172500,1473258969,722,722,722,722,0
20240318,172400,1473258969,722,722,722,722,0
20240318,172300,1473258969,722,722,722,722,0
20240318,172200,1473258969,722,722,722,722,0
20240318,172100,1473258969,722,722,722,722,0
20240318,172000,1473258969,722,722,722,722,0
20240318,171900,1473258969,722,722,722,722,0
20240318,171800,1473258969,722,722,722,722,0
20240318,171700,1473258969,722,722,722,722,0
20240318,171600,1473258969,722,722,722,722,0
20240318,171500,1473258969,722,722,722,722,0
20240318,171400,1473258969,722,722,722,722,0
20240318,171300,1473258969,722,722,722,722,22628
20240318,171200,1473258969,722,722,722,722,0
20240318,171100,1473258969,722,722,722,722,0
20240318,171000,1473258969,722,722,722,722,0
20240318,170900,1473258969,722,722,722,722,0
20240318,170800,1473258969,722,722,722,722,0
20240318,170700,1473258969,722,722,722,722,0
20240318,170600,1473258969,722,722,722,722,0
20240318,170500,1473258969,722,722,722,722,0
20240318,170400,1473258969,722,722,722,722,0
20240318,170300,1473258969,722,722,722,722,0
20240318,170200,1473258969,722,722,722,722,0
20240318,170100,1473258969,722,722,722,722,0
20240318,170000,1473258969,722,722,722,722,0
20240318,165900,1473258969,722,722,722,722,0
20240318,165800,1473258969,722,722,722,722,0
20240318,165700,1473258969,722,722,722,722,0
20240318,165600,1473258969,722,722,722,722,0
20240318,165500,1473258969,722,722,722,722,0
20240318,165400,1473258969,722,722,722,722,0
20240318,165300,1473258969,722,722,722,722,0
20240318,165200,1473258969,722,722,722,722,0
20240318,165100,1473258969,722,722,722,722,0
20240318,165000,1473258969,722,722,722,722,0
20240318,164900,1473258969,722,722,722,722,0
20240318,164800,1473258969,722,722,722,722,0
20240318,164700,1473258969,722,722,722,722,0
20240318,164600,1473258969,722,722,722,722,0
20240318,164500,1473258969,722,722,722,722,0
20240318,164400,1473258969,722,722,722,722,0
20240318,164300,1473258969,722,722,722,722,22628
20240318,164200,1473258969,722,722,722,722,0
20240318,164100,1473258969,722,722,722,722,0
20240318,164000,1473258969,722,722,722,722,0
20240318,163900,1473258969,722,722,722,722,0
20240318,163800,1473258969,722,722,722,722,0
20240318,163700,1473258969,722,722,722,722,0
20240318,163600,1473258969,722,722,722,722,0
20240318,163500,1473258969,722,722,722,722,0
20240318,163400,1473258969,722,722,722,722,0
20240318,163300,1473258969,722,722,722,722,0
20240318,163200,1473258969,722,722,722,722,0
20240318,163100,1473258969,722,722,722,722,0
20240318,163000,1473258969,722,722,722,722,0
20240318,162900,1473258969,722,722,722,722,0
20240318,162800,1473258969,722,722,722,722,0
20240318,162700,1473258969,722,722,722,722,0
20240318,162600,1473258969,722,722,722,722,0
20240318,162500,1473258969,722,722,722,722,0
20240318,162400,1473258969,722,722,722,722,0
20240318,162300,1473258969,722,722,722,722,0
20240318,162200,1473258969,722,722,722,722,0
20240318,162100,1473258969,722,722,722,722,0
20240318,162000,1473258969,722,722,722,722,0
20240318,161900,1473258969,722,722,722,722,0
20240318,161800,1473258969,722,722,722,722,0
20240318,161700,1473258969,722,722,722,722,0
20240318,161600,1473258969,722,722,722,722,0
20240318,161500,1473258969,722,722,722,722,0
20240318,161400,1473258969,722,722,722,722,0
20240318,161300,1473258969,722,722,722,722,22628
20240318,161200,1473258969,722,722,722,722,0
20240318,161100,1473258969,722,722,722,722,0
20240318,161000,1473258969,722,722,722,722,0
20240318,160900,1473258969,722,722,722,722,0
20240318,160800,1473258969,722,722,722,722,0
20240318,160700,1473258969,722,722,722,722,0
20240318,160600,1473258969,722,722,722,722,0
20240318,160500,1473258969,722,722,722,722,0
20240318,160400,1473258969,722,722,722,722,0
20240318,160300,1473258969,722,722,722,722,0
20240318,160200,1473258969,722,722,722,722,0
20240318,160100,1473258969,722,722,722,722,0
20240318,160000,1473258969,722,722,722,722,0
20240318,155900,1473258969,722,722,722,722,0
20240318,155800,1473258969,722,722,722,722,0
20240318,155700,1473258969,722,722,722,722,0
20240318,155600,1473258969,722,722,722,722,0
20240318,155500,1473258969,722,722,722,722,0
20240318,155400,1473258969,722,722,722,722,0
20240318,155300,1473258969,722,722,722,722,0
20240318,155200,1473258969,722,722,722,722,0
20240318,155100,1473258969,722,722,722,722,0
20240318,155000,1473258969,722,722,722,722,0
20240318,154900,1473258969,722,722,722,722,0
20240318,154800,1473258969,722,722,722,722,0
20240318,154700,1473258969,722,722,722,722,0
20240318,154600,1473258969,722,722,722,722,0
20240318,154500,1473258969,722,722,722,722,0
20240318,154400,1473258969,722,722,722,722,0
20240318,154300,1473258969,722,722,722,722,22628
20240318,154200,1473258969,722,722,722,722,0
20240318,154100,1473258969,722,722,722,722,0
20240318,154000,1473258969,722,722,722,722,0
20240318,153900,1473258969,722,722,722,722,0
20240318,153800,1473258969,722,722,722,722,0
20240318,153700,1473258969,722,722,722,722,0
20240318,153600,1473258969,722,722,722,722,0
20240318,153500,1473258969,722,722,722,722,0
20240318,153400,1473258969,722,722,722,722,0
20240318,153300,1473258969,722,722,722,722,0
20240318,153200,1473258969,722,722,722,722,0
20240318,153100,1473258969,722,722,722,722,0
20240318,153000,1473258969,722,722,722,722,22628
20240318,152900,1456921553,723,723,723,723,0
20240318,152800,1456921553,723,723,723,723,0
20240318,152700,1456921553,723,723,723,723,0
20240318,152600,1456921553,723,723,723,723,0
20240318,152500,1456921553,723,723,723,723,0
20240318,152400,1456921553,723,723,723,723,0
20240318,152300,1456921553,723,723,723,723,0
20240318,152200,1456921553,723,723,723,723,0
20240318,152100,1456921553,723,723,723,723,0
20240318,152000,1456921553,723,723,723,723,0
20240318,151900,1456921553,723,722,723,721,12863
20240318,151800,1447634417,722,722,722,722,2029
20240318,151700,1446169479,722,722,722,721,8138
20240318,151600,1440295093,722,721,722,721,675
20240318,151500,1439807981,722,723,723,722,849
20240318,151400,1439194985,723,722,723,721,12159
20240318,151300,1430421403,722,722,722,722,262
20240318,151200,1430232239,722,722,722,721,372
20240318,151100,1429963754,722,722,723,722,1473
20240318,151000,1428900235,722,722,722,721,11108
20240318,150900,1420880789,722,721,722,720,15624
20240318,150800,1409625237,721,721,721,720,4614
20240318,150700,1406300740,721,721,722,721,16699
20240318,150600,1394258716,722,722,722,721,10107
20240318,150500,1386967792,722,722,723,722,15216
20240318,150400,1375981833,722,722,722,722,48
20240318,150300,1375947177,721,721,722,721,1063
20240318,150200,1375180694,722,722,722,722,3481
20240318,150100,1372667412,722,721,722,721,13049
20240318,150000,1363259008,722,722,723,721,3542
20240318,145900,1360701919,722,722,722,721,1137
20240318,145800,1359882006,722,723,724,722,8049
20240318,145700,1354065109,724,723,724,723,6790
20240318,145600,1349155929,723,723,724,723,4064
20240318,145500,1346217635,723,723,723,723,16
20240318,145400,1346206067,723,723,723,722,136
20240318,145300,1346107781,723,723,723,723,2059
20240318,145200,1344619124,723,723,723,722,6017
20240318,145100,1340271214,723,723,723,722,470
20240318,145000,1339931406,723,722,723,722,4615
20240318,144900,1336599326,722,722,722,722,555
20240318,144800,1336198616,722,722,722,722,5101
20240318,144700,1332515694,722,721,722,721,68
20240318,144600,1332466664,722,722,722,721,2893
20240318,144500,1330378468,722,722,722,722,653
20240318,144400,1329907002,722,722,722,722,38062
20240318,144300,1302426238,722,721,722,721,284
20240318,144200,1302221231,722,722,722,721,313
20240318,144100,1301995361,721,721,722,720,16261
20240318,144000,1290285615,721,721,721,720,7044
20240318,143900,1285213651,721,722,722,720,1692
20240318,143800,1283995299,722,721,722,720,35215
20240318,143700,1258580247,721,722,722,720,19041
20240318,143600,1244870624,720,723,723,720,2606
20240318,143500,1242986889,722,723,723,720,5402
20240318,143400,1239096945,721,724,724,721,18315
20240318,143300,1225889210,724,722,724,721,10009
20240318,143200,1218672386,722,724,724,722,2120
20240318,143100,1217141538,724,723,724,723,1755
20240318,143000,1215872569,725,724,725,724,30174
20240318,142900,1194026565,724,723,724,723,8942
20240318,142800,1187561382,723,723,723,722,1527
20240318,142700,1186458741,721,721,721,721,2000
20240318,142600,1185016741,721,721,721,721,22315
20240318,142500,1168927626,721,722,722,721,7491
20240318,142400,1163526592,722,722,722,721,3684
20240318,142300,1160869671,722,722,723,722,233
20240318,142200,1160701444,722,721,722,721,5387
20240318,142100,1156813929,722,721,722,721,899
20240318,142000,1156164913,722,722,722,721,1540
20240318,141900,1155054453,722,721,722,721,7496
20240318,141800,1149649717,722,722,722,722,19360
20240318,141700,1135671797,722,722,722,721,8701
20240318,141600,1129390893,722,723,723,722,3675
20240318,141500,1126736968,723,723,723,722,167
20240318,141400,1126616234,723,723,723,723,3263
20240318,141300,1124257085,723,722,723,722,457
20240318,141200,1123927115,722,722,722,722,8586
20240318,141100,1117728023,722,722,722,722,5027
20240318,141000,1114098529,722,722,722,722,3124
20240318,140900,1111843001,722,722,722,721,5782
20240318,140800,1107668897,722,722,722,721,4751
20240318,140700,1104242070,721,721,722,721,1960
20240318,140600,1102828376,721,722,722,721,5933
20240318,140500,1098544990,722,723,723,722,307
20240318,140400,1098323317,723,723,723,723,646
20240318,140300,1097856259,723,723,723,723,601
20240318,140200,1097421736,723,723,723,721,12197
20240318,140100,1088622363,723,723,723,722,418
20240318,140000,1088320565,723,722,724,722,625
20240318,135900,1087869181,722,722,722,721,2196
20240318,135800,1086284766,722,722,722,722,400
20240318,135700,1085995966,722,722,723,722,2108
20240318,135600,1084473984,723,722,723,722,9202
20240318,135500,1077830135,722,723,723,722,2037
20240318,135400,1076359415,723,722,723,722,1213
20240318,135300,1075483586,722,722,722,722,565
20240318,135200,1075075656,721,722,722,721,9462
20240318,135100,1068251966,722,724,724,722,51065
20240318,135000,1031350416,724,725,725,724,335
20240318,134900,1031107871,725,725,725,725,7
20240318,134800,1031102796,723,724,724,723,26004
20240318,134700,1012299682,725,725,725,724,209
20240318,134600,1012148357,724,725,725,724,7
20240318,134500,1012143287,724,724,724,724,1279
20240318,134400,1011217291,724,725,725,724,6320
20240318,134300,1006639689,726,725,726,724,5005
20240318,134200,1003016054,726,726,726,726,2
20240318,134100,1003014602,724,725,725,724,16951
20240318,134000,990731793,725,726,726,725,257
20240318,133900,990545212,726,726,726,726,35
20240318,133800,990519802,725,726,726,725,62
20240318,133700,990474792,726,726,726,726,5
20240318,133600,990471162,725,725,725,725,251
20240318,133500,990289187,726,725,726,725,5075
20240318,133400,986609737,726,726,726,726,31
20240318,133300,986587231,726,725,726,725,29
20240318,133200,986566183,725,725,726,725,2498
20240318,133100,984755103,726,726,726,726,45
20240318,133000,984722433,725,726,726,725,6820
20240318,132900,979772850,726,726,726,725,487
20240318,132800,979419755,726,726,726,726,275
20240318,132700,979220105,726,726,726,726,565
20240318,132600,978809915,726,725,726,725,6200
20240318,132500,974314715,725,725,725,725,281
20240318,132400,974110990,728,725,728,725,4269
20240318,132300,971015962,725,725,725,725,191
20240318,132200,970877487,724,725,725,724,7466
20240318,132100,965470719,726,726,726,725,5739
20240318,132000,961309843,726,726,726,725,1011
20240318,131900,960576852,725,725,725,725,0
20240318,131800,960576852,725,726,726,725,8791
20240318,131700,954194664,726,727,727,725,13527
20240318,131600,944376757,726,728,728,726,6307
20240318,131500,939791564,728,728,728,728,1
20240318,131400,939790836,728,728,728,728,24
20240318,131300,939773364,728,728,728,728,0
20240318,131200,939773364,728,727,728,727,70
20240318,131100,939722466,727,727,727,727,1000
20240318,131000,938995466,727,727,727,726,323
20240318,130900,938760945,726,726,726,726,1500
20240318,130800,937671945,727,727,727,727,118
20240318,130700,937586159,727,726,727,726,1069
20240318,130600,936809296,727,726,727,726,1216
20240318,130500,935926476,726,727,728,726,12041
20240318,130400,927184706,726,726,728,726,17
20240318,130300,927172334,726,727,727,726,3548
20240318,130200,924596459,729,728,729,728,2862
20240318,130100,922510062,729,727,729,727,6
20240318,130000,922505692,727,727,727,727,2
20240318,125900,922504238,727,727,727,727,2426
20240318,125800,920740536,727,727,727,727,7808
20240318,125700,915064120,728,729,729,728,4080
20240318,125600,912093877,728,729,729,728,1863
20240318,125500,910737610,729,729,729,729,2000
20240318,125400,909279610,729,729,729,729,1638
20240318,125300,908085508,730,730,730,730,155
20240318,125200,907972358,730,730,730,730,1700
20240318,125100,906731358,730,729,730,729,1581
20240318,125000,905578797,727,727,727,727,46837
20240318,124900,871528298,727,727,727,726,6070
20240318,124800,867117408,727,727,727,727,2758
20240318,124700,865112342,729,727,729,727,2003
20240318,124600,863656155,727,727,727,727,1
20240318,124500,863655428,727,727,727,727,924
20240318,124400,862983680,727,729,729,727,481
20240318,124300,862633033,729,729,729,729,0
20240318,124200,862633033,729,729,729,729,500
20240318,124100,862268533,729,729,729,729,103
20240318,124000,862193446,729,729,729,729,7
20240318,123900,862188343,729,729,729,729,0
20240318,123800,862188343,729,729,730,729,2003
20240318,123700,860728155,729,727,729,726,2005
20240318,123600,859272291,729,729,729,727,607
20240318,123500,858829790,729,729,729,727,3040
20240318,123400,856613652,729,729,729,729,1
20240318,123300,856612923,729,729,729,729,0
20240318,123200,856612923,729,729,729,729,603
20240318,123100,856173336,727,729,729,727,202
20240318,123000,856026478,729,729,729,727,1007
20240318,122900,855294375,729,729,729,729,735
20240318,122800,854758560,729,729,729,726,8364
20240318,122700,848661213,729,729,729,729,1002
20240318,122600,847930755,729,729,729,729,6
20240318,122500,847926381,729,728,729,726,11069
20240318,122400,839880496,729,728,729,728,63
20240318,122300,839834631,729,728,729,728,77
20240318,122200,839778522,729,728,729,728,826
20240318,122100,839177190,728,728,728,727,1268
20240318,122000,838255293,728,727,728,727,1037
20240318,121900,837501361,727,726,727,726,40
20240318,121800,837472291,727,726,727,726,120
20240318,121700,837385128,726,725,726,725,226
20240318,121600,837221211,726,724,726,724,6139
20240318,121500,832775766,724,724,725,724,17546
20240318,121400,820072460,724,724,725,724,2787
20240318,121300,818054670,725,725,725,725,0
20240318,121200,818054670,725,725,725,724,2226
20240318,121100,816442820,725,725,725,723,14678
20240318,121000,805826664,724,724,724,724,1343
20240318,120900,804854332,725,725,725,724,4917
20240318,120800,801292360,725,725,725,725,4101
20240318,120700,798319135,725,724,725,724,9652
20240318,120600,791327535,725,724,725,724,3340
20240318,120500,788909235,725,725,725,725,63
20240318,120400,788863560,725,726,726,724,10399
20240318,120300,781331713,726,726,726,725,7025
20240318,120200,776238567,726,726,726,726,174
20240318,120100,776112243,726,726,727,725,26053
20240318,120000,757223713,727,726,727,725,1822
20240318,115900,755900930,726,727,727,726,2264
20240318,115800,754257002,727,726,727,726,881
20240318,115700,753616663,727,726,727,725,6927
20240318,115600,748593026,726,727,727,725,3888
20240318,115500,745773312,727,727,727,726,2988
20240318,115400,743603897,727,726,727,726,18
20240318,115300,743590812,727,726,727,726,3396
20240318,115200,741125308,726,726,727,726,6377
20240318,115100,736495595,728,726,728,726,1863
20240318,115000,735143055,726,728,728,726,10335
20240318,114900,727639715,727,728,728,727,3136
20240318,114800,725359824,728,728,728,728,655
20240318,114700,724882984,728,728,728,727,2555
20240318,114600,723023444,728,728,728,728,35
20240318,114500,722997964,728,728,728,728,50
20240318,114400,722961564,728,728,728,728,92
20240318,114300,722894588,728,727,728,727,6178
20240318,114200,718403174,728,728,728,728,34
20240318,114100,718378422,728,727,728,727,3129
20240318,114000,716103624,728,728,728,728,830
20240318,113900,715499384,729,730,730,728,9376
20240318,113800,708672080,730,729,730,728,694
20240318,113700,708166186,729,729,729,729,24
20240318,113600,708148690,730,729,730,729,2001
20240318,113500,706689900,730,729,730,729,1437
20240318,113400,705642243,729,729,729,728,526
20240318,113300,705258791,728,729,729,728,51
20240318,113200,705221649,730,728,730,728,1708
20240318,113100,703978014,730,730,730,729,1131
20240318,113000,703153503,730,730,730,729,4162
20240318,112900,700118246,730,730,730,729,105
20240318,112800,700041696,730,729,730,729,71
20240318,112700,699989868,730,730,730,728,9
20240318,112600,699983300,730,730,730,730,1426
20240318,112500,698942320,730,730,730,730,2
20240318,112400,698940860,730,730,730,728,6694
20240318,112300,694063697,730,730,730,730,20
20240318,112200,694049097,730,730,730,730,27
20240318,112100,694029387,728,728,728,727,3336
20240318,112000,691600899,726,726,726,726,1792
20240318,111900,690299907,727,728,728,727,1353
20240318,111800,689316237,728,727,728,727,1137
20240318,111700,688489618,727,728,728,727,39
20240318,111600,688461263,728,727,728,727,207
20240318,111500,688310659,727,728,728,727,1056
20240318,111400,687542017,728,728,728,727,1907
20240318,111300,686155352,728,728,728,727,400
20240318,111200,685864451,726,727,728,726,53775
20240318,111100,646806510,728,729,729,727,36948
20240318,111000,619914028,730,729,730,729,14235
20240318,110900,609536712,730,730,730,730,8
20240318,110800,609530872,730,731,731,729,102
20240318,110700,609456497,732,732,732,732,1
20240318,110600,609455765,730,732,732,730,1187
20240318,110500,608589231,732,730,732,729,1235
20240318,110400,607687676,729,732,732,729,500
20240318,110300,607321880,732,730,732,729,8251
20240318,110200,601300055,732,731,732,731,458
20240318,110100,600965256,732,732,732,730,18
20240318,110000,600952102,732,732,732,732,390
20240318,105900,600666622,732,730,732,730,210
20240318,105800,600513312,730,730,730,729,657
20240318,105700,600033721,730,730,730,729,3748
20240318,105600,597301379,730,730,732,730,10734
20240318,105500,589465547,730,730,732,730,1030
20240318,105400,588713613,730,733,733,730,79685
20240318,105300,530511746,733,733,733,733,3040
20240318,105200,528283426,733,732,733,732,3809
20240318,105100,525493961,733,733,733,733,2944
20240318,105000,523336009,733,733,733,732,163
20240318,104900,523216630,733,733,733,733,61
20240318,104800,523171917,733,733,733,732,1557
20240318,104700,522032178,733,733,733,732,1980
20240318,104600,520582815,733,732,733,732,8001
20240318,104500,514726082,732,732,732,732,11
20240318,104400,514718030,733,733,733,733,9
20240318,104300,514711433,733,731,733,731,1037
20240318,104200,513951386,731,734,734,731,4945
20240318,104100,510335993,731,732,733,731,7962
20240318,104000,504502274,731,731,731,731,153
20240318,103900,504390431,731,732,732,731,52
20240318,103800,504352393,732,732,733,732,2090
20240318,103700,502822511,733,731,733,731,8416
20240318,103600,496665997,731,731,731,731,15
20240318,103500,496655032,731,731,731,731,852
20240318,103400,496032220,732,731,732,731,55
20240318,103300,495992012,731,731,731,731,10642
20240318,103200,488212710,732,732,732,732,1076
20240318,103100,487425078,732,732,732,732,0
20240318,103000,487425078,732,732,732,732,175
20240318,102900,487296978,732,733,733,732,230
20240318,102800,487128488,733,731,733,731,721
20240318,102700,486600995,731,732,732,731,1415
20240318,102600,485565711,733,731,733,731,3906
20240318,102500,482706519,732,732,732,732,8631
20240318,102400,476388627,733,732,733,732,2796
20240318,102300,474341951,733,733,733,732,2064
20240318,102200,472829245,732,733,733,732,6168
20240318,102100,468309402,733,733,733,733,202
20240318,102000,468161336,733,734,734,732,4077
20240318,101900,465176475,734,735,735,734,1911
20240318,101800,463771940,735,735,735,733,20
20240318,101700,463757244,735,735,735,735,137
20240318,101600,463656549,735,732,735,732,1519
20240318,101500,462544587,735,734,735,732,12958
20240318,101400,453053186,735,734,735,734,147
20240318,101300,452945240,734,734,735,733,1174
20240318,101200,452084521,734,733,734,733,43
20240318,101100,452053000,734,733,734,733,6837
20240318,101000,447040978,733,733,734,733,4896
20240318,100900,443450667,733,734,734,733,11
20240318,100800,443442603,732,733,733,731,4647
20240318,100700,440040536,733,734,734,733,539
20240318,100600,439645446,733,734,734,733,319
20240318,100500,439411613,734,731,734,730,1318
20240318,100400,438448095,731,731,731,730,10756
20240318,100300,430586159,731,734,734,731,6866
20240318,100200,425567076,734,734,734,730,10005
20240318,100100,418253570,734,733,734,732,468
20240318,100000,417910587,733,732,733,732,1144
20240318,095900,417073177,732,732,732,732,607
20240318,095800,416628853,732,732,732,732,5
20240318,095700,416625193,731,732,732,731,8188
20240318,095600,410634076,731,732,732,731,2862
20240318,095500,408541354,732,732,732,732,2857
20240318,095400,406450030,731,732,732,731,5797
20240318,095300,402206680,732,732,732,732,5530
20240318,095200,398158720,731,732,732,731,4106
20240318,095100,395154168,732,731,732,730,4333
20240318,095000,391989738,731,732,732,731,165
20240318,094900,391869115,731,732,732,731,2041
20240318,094800,390377103,732,731,732,730,23085
20240318,094700,373518858,731,731,731,731,4067
20240318,094600,370545881,731,732,732,731,1169
20240318,094500,369690835,731,730,731,730,528
20240318,094400,369304917,731,731,731,730,5190
20240318,094300,365515766,731,731,731,730,1528
20240318,094200,364400034,731,730,731,730,8295
20240318,094100,358337344,730,729,730,729,4657
20240318,094000,354937959,729,729,729,729,1884
20240318,093900,353564523,729,728,730,728,1904
20240318,093800,352177474,729,732,732,729,10105
20240318,093700,344806553,732,728,733,728,12596
20240318,093600,335634577,729,732,732,728,88866
20240318,093500,270675757,733,734,734,733,5126
20240318,093400,266918398,734,733,734,732,3085
20240318,093300,264657117,733,733,733,732,9096
20240318,093200,257989979,733,733,733,733,217
20240318,093100,257830918,733,734,734,733,1087
20240318,093000,257033834,733,735,735,733,22391
20240318,092900,240621229,735,735,735,734,4805
20240318,092800,237093951,735,734,735,734,1514
20240318,092700,235981261,735,737,737,735,4105
20240318,092600,232964068,737,736,737,736,45
20240318,092500,232930933,735,735,735,735,13113
20240318,092400,223292878,734,735,735,734,5027
20240318,092300,219598279,735,736,736,735,7709
20240318,092200,213928477,736,737,738,736,5387
20240318,092100,209959943,739,739,739,737,13694
20240318,092000,199840240,738,739,739,738,290
20240318,091900,199626037,739,739,739,739,3206
20240318,091800,197256803,739,739,739,739,2146
20240318,091700,195670909,739,739,739,736,1137
20240318,091600,194834030,739,737,739,737,498
20240318,091500,194466565,734,737,737,734,11394
20240318,091400,186093360,739,739,739,738,461
20240318,091300,185752853,739,740,740,737,3912
20240318,091200,182866418,743,735,743,735,2470
20240318,091100,181037347,734,736,736,733,32447
20240318,091000,157217706,736,741,742,736,25651
20240318,090900,138287534,741,745,745,741,8455
20240318,090800,132014646,743,744,746,743,22466
20240318,090700,115289128,745,742,745,741,11012
20240318,090600,107106702,741,741,743,739,22230
20240318,090500,90630064,741,740,741,740,10267
20240318,090400,83032403,739,739,740,739,14165
20240318,090300,72557197,738,739,739,738,409
20240318,090200,72254948,739,734,739,733,23048
20240318,090100,55265317,733,734,737,732,3459
20240318,090000,52730707,731,737,738,731,63323