KissMeData/044180/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,192500,156202325,700,700,700,700,9080
20240312,192400,156202325,700,700,700,700,0
20240312,192300,156202325,700,700,700,700,0
20240312,192200,156202325,700,700,700,700,0
20240312,192100,156202325,700,700,700,700,0
20240312,192000,156202325,700,700,700,700,0
20240312,191900,156202325,700,700,700,700,0
20240312,191800,156202325,700,700,700,700,0
20240312,191700,156202325,700,700,700,700,0
20240312,191600,156202325,700,700,700,700,0
20240312,191500,156202325,700,700,700,700,0
20240312,191400,156202325,700,700,700,700,0
20240312,191300,156202325,700,700,700,700,0
20240312,191200,156202325,700,700,700,700,0
20240312,191100,156202325,700,700,700,700,0
20240312,191000,156202325,700,700,700,700,0
20240312,190900,156202325,700,700,700,700,0
20240312,190800,156202325,700,700,700,700,0
20240312,190700,156202325,700,700,700,700,0
20240312,190600,156202325,700,700,700,700,0
20240312,190500,156202325,700,700,700,700,0
20240312,190400,156202325,700,700,700,700,0
20240312,190300,156202325,700,700,700,700,0
20240312,190200,156202325,700,700,700,700,0
20240312,190100,156202325,700,700,700,700,0
20240312,190000,156202325,700,700,700,700,0
20240312,185900,156202325,700,700,700,700,0
20240312,185800,156202325,700,700,700,700,0
20240312,185700,156202325,700,700,700,700,0
20240312,185600,156202325,700,700,700,700,0
20240312,185500,156202325,700,700,700,700,9080
20240312,185400,156202325,700,700,700,700,0
20240312,185300,156202325,700,700,700,700,0
20240312,185200,156202325,700,700,700,700,0
20240312,185100,156202325,700,700,700,700,0
20240312,185000,156202325,700,700,700,700,0
20240312,184900,156202325,700,700,700,700,0
20240312,184800,156202325,700,700,700,700,0
20240312,184700,156202325,700,700,700,700,0
20240312,184600,156202325,700,700,700,700,0
20240312,184500,156202325,700,700,700,700,0
20240312,184400,156202325,700,700,700,700,0
20240312,184300,156202325,700,700,700,700,0
20240312,184200,156202325,700,700,700,700,0
20240312,184100,156202325,700,700,700,700,0
20240312,184000,156202325,700,700,700,700,0
20240312,183900,156202325,700,700,700,700,0
20240312,183800,156202325,700,700,700,700,0
20240312,183700,156202325,700,700,700,700,0
20240312,183600,156202325,700,700,700,700,0
20240312,183500,156202325,700,700,700,700,0
20240312,183400,156202325,700,700,700,700,0
20240312,183300,156202325,700,700,700,700,0
20240312,183200,156202325,700,700,700,700,0
20240312,183100,156202325,700,700,700,700,0
20240312,183000,156202325,700,700,700,700,0
20240312,182900,156202325,700,700,700,700,0
20240312,182800,156202325,700,700,700,700,0
20240312,182700,156202325,700,700,700,700,0
20240312,182600,156202325,700,700,700,700,0
20240312,182500,156202325,700,700,700,700,9080
20240312,182400,156202325,700,700,700,700,0
20240312,182300,156202325,700,700,700,700,0
20240312,182200,156202325,700,700,700,700,0
20240312,182100,156202325,700,700,700,700,0
20240312,182000,156202325,700,700,700,700,0
20240312,181900,156202325,700,700,700,700,0
20240312,181800,156202325,700,700,700,700,0
20240312,181700,156202325,700,700,700,700,0
20240312,181600,156202325,700,700,700,700,0
20240312,181500,156202325,700,700,700,700,0
20240312,181400,156202325,700,700,700,700,0
20240312,181300,156202325,700,700,700,700,0
20240312,181200,156202325,700,700,700,700,0
20240312,181100,156202325,700,700,700,700,0
20240312,181000,156202325,700,700,700,700,0
20240312,180900,156202325,700,700,700,700,0
20240312,180800,156202325,700,700,700,700,0
20240312,180700,156202325,700,700,700,700,0
20240312,180600,156202325,700,700,700,700,0
20240312,180500,156202325,700,700,700,700,0
20240312,180400,156202325,700,700,700,700,0
20240312,180300,156202325,700,700,700,700,0
20240312,180200,156202325,700,700,700,700,0
20240312,180100,156202325,700,700,700,700,0
20240312,180000,156202325,700,700,700,700,0
20240312,175900,156202325,700,700,700,700,0
20240312,175800,156202325,700,700,700,700,0
20240312,175700,156202325,700,700,700,700,0
20240312,175600,156202325,700,700,700,700,0
20240312,175500,156202325,700,700,700,700,9080
20240312,175400,156202325,700,700,700,700,0
20240312,175300,156202325,700,700,700,700,0
20240312,175200,156202325,700,700,700,700,0
20240312,175100,156202325,700,700,700,700,0
20240312,175000,156202325,700,700,700,700,0
20240312,174900,156202325,700,700,700,700,0
20240312,174800,156202325,700,700,700,700,0
20240312,174700,156202325,700,700,700,700,0
20240312,174600,156202325,700,700,700,700,0
20240312,174500,156202325,700,700,700,700,0
20240312,174400,156202325,700,700,700,700,0
20240312,174300,156202325,700,700,700,700,0
20240312,174200,156202325,700,700,700,700,0
20240312,174100,156202325,700,700,700,700,0
20240312,174000,156202325,700,700,700,700,0
20240312,173900,156202325,700,700,700,700,0
20240312,173800,156202325,700,700,700,700,0
20240312,173700,156202325,700,700,700,700,0
20240312,173600,156202325,700,700,700,700,0
20240312,173500,156202325,700,700,700,700,0
20240312,173400,156202325,700,700,700,700,0
20240312,173300,156202325,700,700,700,700,0
20240312,173200,156202325,700,700,700,700,0
20240312,173100,156202325,700,700,700,700,0
20240312,173000,156202325,700,700,700,700,0
20240312,172900,156202325,700,700,700,700,0
20240312,172800,156202325,700,700,700,700,0
20240312,172700,156202325,700,700,700,700,0
20240312,172600,156202325,700,700,700,700,0
20240312,172500,156202325,700,700,700,700,9080
20240312,172400,156202325,700,700,700,700,0
20240312,172300,156202325,700,700,700,700,0
20240312,172200,156202325,700,700,700,700,0
20240312,172100,156202325,700,700,700,700,0
20240312,172000,156202325,700,700,700,700,0
20240312,171900,156202325,700,700,700,700,0
20240312,171800,156202325,700,700,700,700,0
20240312,171700,156202325,700,700,700,700,0
20240312,171600,156202325,700,700,700,700,0
20240312,171500,156202325,700,700,700,700,0
20240312,171400,156202325,700,700,700,700,0
20240312,171300,156202325,700,700,700,700,0
20240312,171200,156202325,700,700,700,700,0
20240312,171100,156202325,700,700,700,700,0
20240312,171000,156202325,700,700,700,700,0
20240312,170900,156202325,700,700,700,700,0
20240312,170800,156202325,700,700,700,700,0
20240312,170700,156202325,700,700,700,700,0
20240312,170600,156202325,700,700,700,700,0
20240312,170500,156202325,700,700,700,700,0
20240312,170400,156202325,700,700,700,700,0
20240312,170300,156202325,700,700,700,700,0
20240312,170200,156202325,700,700,700,700,0
20240312,170100,156202325,700,700,700,700,0
20240312,170000,156202325,700,700,700,700,0
20240312,165900,156202325,700,700,700,700,0
20240312,165800,156202325,700,700,700,700,0
20240312,165700,156202325,700,700,700,700,0
20240312,165600,156202325,700,700,700,700,0
20240312,165500,156202325,700,700,700,700,9080
20240312,165400,156202325,700,700,700,700,0
20240312,165300,156202325,700,700,700,700,0
20240312,165200,156202325,700,700,700,700,0
20240312,165100,156202325,700,700,700,700,0
20240312,165000,156202325,700,700,700,700,0
20240312,164900,156202325,700,700,700,700,0
20240312,164800,156202325,700,700,700,700,0
20240312,164700,156202325,700,700,700,700,0
20240312,164600,156202325,700,700,700,700,0
20240312,164500,156202325,700,700,700,700,0
20240312,164400,156202325,700,700,700,700,0
20240312,164300,156202325,700,700,700,700,0
20240312,164200,156202325,700,700,700,700,0
20240312,164100,156202325,700,700,700,700,0
20240312,164000,156202325,700,700,700,700,0
20240312,163900,156202325,700,700,700,700,0
20240312,163800,156202325,700,700,700,700,0
20240312,163700,156202325,700,700,700,700,0
20240312,163600,156202325,700,700,700,700,0
20240312,163500,156202325,700,700,700,700,0
20240312,163400,156202325,700,700,700,700,0
20240312,163300,156202325,700,700,700,700,0
20240312,163200,156202325,700,700,700,700,0
20240312,163100,156202325,700,700,700,700,0
20240312,163000,156202325,700,700,700,700,0
20240312,162900,156202325,700,700,700,700,0
20240312,162800,156202325,700,700,700,700,0
20240312,162700,156202325,700,700,700,700,0
20240312,162600,156202325,700,700,700,700,0
20240312,162500,156202325,700,700,700,700,9080
20240312,162400,156202325,700,700,700,700,0
20240312,162300,156202325,700,700,700,700,0
20240312,162200,156202325,700,700,700,700,0
20240312,162100,156202325,700,700,700,700,0
20240312,162000,156202325,700,700,700,700,0
20240312,161900,156202325,700,700,700,700,0
20240312,161800,156202325,700,700,700,700,0
20240312,161700,156202325,700,700,700,700,0
20240312,161600,156202325,700,700,700,700,0
20240312,161500,156202325,700,700,700,700,0
20240312,161400,156202325,700,700,700,700,0
20240312,161300,156202325,700,700,700,700,0
20240312,161200,156202325,700,700,700,700,0
20240312,161100,156202325,700,700,700,700,0
20240312,161000,156202325,700,700,700,700,0
20240312,160900,156202325,700,700,700,700,0
20240312,160800,156202325,700,700,700,700,0
20240312,160700,156202325,700,700,700,700,0
20240312,160600,156202325,700,700,700,700,0
20240312,160500,156202325,700,700,700,700,0
20240312,160400,156202325,700,700,700,700,0
20240312,160300,156202325,700,700,700,700,0
20240312,160200,156202325,700,700,700,700,0
20240312,160100,156202325,700,700,700,700,0
20240312,160000,156202325,700,700,700,700,0
20240312,155900,156202325,700,700,700,700,0
20240312,155800,156202325,700,700,700,700,0
20240312,155700,156202325,700,700,700,700,0
20240312,155600,156202325,700,700,700,700,0
20240312,155500,156202325,700,700,700,700,9080
20240312,155400,156202325,700,700,700,700,0
20240312,155300,156202325,700,700,700,700,0
20240312,155200,156202325,700,700,700,700,0
20240312,155100,156202325,700,700,700,700,0
20240312,155000,156202325,700,700,700,700,0
20240312,154900,156202325,700,700,700,700,0
20240312,154800,156202325,700,700,700,700,0
20240312,154700,156202325,700,700,700,700,0
20240312,154600,156202325,700,700,700,700,0
20240312,154500,156202325,700,700,700,700,0
20240312,154400,156202325,700,700,700,700,0
20240312,154300,156202325,700,700,700,700,0
20240312,154200,156202325,700,700,700,700,0
20240312,154100,156202325,700,700,700,700,0
20240312,154000,156202325,700,700,700,700,0
20240312,153900,156202325,700,700,700,700,0
20240312,153800,156202325,700,700,700,700,0
20240312,153700,156202325,700,700,700,700,0
20240312,153600,156202325,700,700,700,700,0
20240312,153500,156202325,700,700,700,700,0
20240312,153400,156202325,700,700,700,700,0
20240312,153300,156202325,700,700,700,700,0
20240312,153200,156202325,700,700,700,700,0
20240312,153100,156202325,700,700,700,700,0
20240312,153000,156202325,700,700,700,700,9080
20240312,152900,149846325,702,702,702,702,0
20240312,152800,149846325,702,702,702,702,0
20240312,152700,149846325,702,702,702,702,0
20240312,152600,149846325,702,702,702,702,0
20240312,152500,149846325,702,702,702,702,0
20240312,152400,149846325,702,702,702,702,0
20240312,152300,149846325,702,702,702,702,0
20240312,152200,149846325,702,702,702,702,0
20240312,152100,149846325,702,702,702,702,0
20240312,152000,149846325,702,702,702,702,0
20240312,151900,149846325,702,708,708,702,4003
20240312,151800,147034657,708,707,708,706,75
20240312,151700,146981657,708,707,708,707,1169
20240312,151600,146155168,708,708,708,707,1905
20240312,151500,144806640,709,708,709,708,591
20240312,151400,144388208,709,709,709,709,3
20240312,151300,144386081,709,709,709,708,6
20240312,151200,144381828,708,712,712,708,207
20240312,151100,144235083,712,712,712,709,281
20240312,151000,144035016,712,712,712,712,4
20240312,150900,144032168,710,712,712,710,17
20240312,150800,144020092,710,710,712,710,153
20240312,150700,143911456,713,713,713,713,3
20240312,150600,143909317,714,714,714,714,3
20240312,150500,143907175,714,711,714,708,6867
20240312,150400,139042795,711,711,711,711,3
20240312,150300,139040662,712,708,712,708,38
20240312,150200,139013746,712,712,712,712,847
20240312,150100,138410682,712,712,712,712,3
20240312,150000,138408546,714,714,714,714,406
20240312,145900,138118662,714,714,714,714,3
20240312,145800,138116520,714,714,714,714,3
20240312,145700,138114378,714,714,714,714,3
20240312,145600,138112236,714,714,714,714,3
20240312,145500,138110094,714,710,714,710,13095
20240312,145400,128802526,710,710,710,710,2513
20240312,145300,127018296,710,710,710,710,3
20240312,145200,127016166,710,710,710,710,3
20240312,145100,127014036,710,710,710,710,8091
20240312,145000,121269426,710,707,710,707,4
20240312,144900,121266589,710,710,710,710,39
20240312,144800,121238899,710,710,710,710,3
20240312,144700,121236769,710,710,710,710,17
20240312,144600,121224699,710,710,710,710,3
20240312,144500,121222569,710,707,710,707,1431
20240312,144400,120210840,710,710,710,710,3
20240312,144300,120208710,710,709,710,709,3
20240312,144200,120206581,710,710,710,710,3
20240312,144100,120204451,710,710,710,707,60
20240312,144000,120161935,707,707,707,707,12
20240312,143900,120153451,707,707,707,707,703
20240312,143800,119656430,707,707,707,707,3
20240312,143700,119654309,707,707,707,707,17
20240312,143600,119642290,707,707,707,707,104
20240312,143500,119568762,707,704,707,704,199
20240312,143400,119428654,707,707,707,707,3
20240312,143300,119426533,707,707,707,707,4
20240312,143200,119423705,710,710,710,710,3
20240312,143100,119421575,710,708,710,704,55
20240312,143000,119382829,710,709,710,708,834
20240312,142900,118792090,710,708,710,708,1431
20240312,142800,117778934,710,710,710,710,4
20240312,142700,117776094,710,710,710,710,2136
20240312,142600,116259534,710,710,710,710,3
20240312,142500,116257404,710,706,710,706,5005
20240312,142400,112711112,709,709,709,709,3
20240312,142300,112708985,709,709,709,709,3
20240312,142200,112706858,709,709,709,709,3
20240312,142100,112704731,709,709,709,709,3
20240312,142000,112702604,709,704,709,704,64
20240312,141900,112657528,709,709,709,709,4
20240312,141800,112654692,709,703,709,703,10
20240312,141700,112647624,708,709,709,703,7
20240312,141600,112642674,709,708,710,708,1003
20240312,141500,111931692,708,703,708,703,835
20240312,141400,111340737,708,703,708,703,3381
20240312,141300,108960885,703,703,703,703,4
20240312,141200,108958073,703,703,703,703,1314
20240312,141100,108034331,703,703,703,702,320
20240312,141000,107809687,703,702,703,702,1005
20240312,140900,107104172,703,704,707,702,5116
20240312,140800,103507621,707,703,707,703,8
20240312,140700,103501972,707,704,707,704,1004
20240312,140600,102795144,707,707,707,705,41
20240312,140500,102766227,708,708,708,705,15
20240312,140400,102755637,704,705,708,704,7
20240312,140300,102750692,708,708,708,708,3
20240312,140200,102748568,708,708,708,708,4
20240312,140100,102745736,708,708,708,708,3
20240312,140000,102743612,708,708,708,708,3
20240312,135900,102741488,708,708,708,708,3
20240312,135800,102739364,708,708,708,708,3
20240312,135700,102737240,708,708,708,708,3
20240312,135600,102735116,708,708,708,708,3
20240312,135500,102732992,708,704,708,704,195
20240312,135400,102595265,708,708,708,708,1004
20240312,135300,101884433,708,708,708,708,4
20240312,135200,101881601,708,708,708,708,3
20240312,135100,101879477,708,708,708,708,3
20240312,135000,101877353,708,708,708,708,3
20240312,134900,101875229,708,708,708,708,3
20240312,134800,101873105,708,704,708,703,1959
20240312,134700,100495914,707,708,708,707,4
20240312,134600,100493085,708,708,708,708,3
20240312,134500,100490961,708,708,708,708,4
20240312,134400,100488129,708,708,708,708,3
20240312,134300,100486005,708,703,708,703,74
20240312,134200,100433963,708,708,708,704,833
20240312,134100,99847515,708,708,708,708,3
20240312,134000,99845391,703,708,708,703,15505
20240312,133900,88936564,708,708,708,708,3
20240312,133800,88934440,708,708,708,708,3
20240312,133700,88932316,705,707,708,705,5418
20240312,133600,85111022,708,708,708,708,19
20240312,133500,85097570,708,707,708,707,48
20240312,133400,85063631,708,708,708,708,3
20240312,133300,85061507,708,708,708,708,3
20240312,133200,85059383,708,708,708,708,3
20240312,133100,85057259,709,709,709,709,3
20240312,133000,85055132,706,709,709,706,9003
20240312,132900,78691116,709,709,709,709,3
20240312,132800,78688989,709,709,709,709,3
20240312,132700,78686862,709,709,709,709,4
20240312,132600,78684026,709,709,709,709,3
20240312,132500,78681899,709,709,709,709,3
20240312,132400,78679772,709,709,709,709,144
20240312,132300,78577676,709,709,709,709,3
20240312,132200,78575549,710,710,710,710,3
20240312,132100,78573419,708,710,710,708,3363
20240312,132000,76192409,710,710,710,710,3
20240312,131900,76190279,708,710,710,708,10
20240312,131800,76183187,710,710,710,710,3
20240312,131700,76181057,707,710,710,707,5004
20240312,131600,72638220,710,710,710,710,3
20240312,131500,72636090,710,708,710,708,48
20240312,131400,72602100,710,710,710,710,3
20240312,131300,72599970,708,710,710,708,1978
20240312,131200,71198280,710,710,710,710,3
20240312,131100,71196150,710,710,710,710,3
20240312,131000,71194020,708,708,708,708,236
20240312,130900,71026932,708,708,708,708,1764
20240312,130800,69778020,710,710,710,710,3
20240312,130700,69775890,710,708,710,708,5
20240312,130600,69772344,710,710,710,710,3
20240312,130500,69770214,710,710,710,710,3
20240312,130400,69768084,710,710,710,710,3
20240312,130300,69765954,710,710,710,710,3
20240312,130200,69763824,710,710,710,710,103
20240312,130100,69690694,710,710,710,710,55
20240312,130000,69651644,710,710,710,710,3
20240312,125900,69649514,710,710,710,710,3
20240312,125800,69647384,707,709,710,707,910
20240312,125700,69001380,710,707,710,707,704
20240312,125600,68503643,710,710,710,710,3
20240312,125500,68501513,710,707,710,707,48
20240312,125400,68467568,710,710,710,710,1503
20240312,125300,67400438,710,708,710,708,44
20240312,125200,67369278,710,707,710,707,4
20240312,125100,67366441,710,710,710,710,23
20240312,125000,67350111,710,710,710,710,3
20240312,124900,67347981,712,712,712,712,3
20240312,124800,67345845,712,712,712,712,3
20240312,124700,67343709,712,712,712,712,3
20240312,124600,67341573,712,712,712,712,3
20240312,124500,67339437,712,712,712,712,3
20240312,124400,67337301,707,712,712,707,1004
20240312,124300,66627377,712,712,712,712,3
20240312,124200,66625241,712,712,712,712,3
20240312,124100,66623105,713,713,713,713,3
20240312,124000,66620966,713,713,713,713,3
20240312,123900,66618827,710,710,710,710,3
20240312,123800,66616697,710,710,710,710,14
20240312,123700,66606757,710,710,710,710,3
20240312,123600,66604627,710,710,710,710,3
20240312,123500,66602497,713,708,713,708,49
20240312,123400,66567785,712,712,712,712,3
20240312,123300,66565649,712,712,712,712,3
20240312,123200,66563513,712,712,712,712,3
20240312,123100,66561377,712,712,712,712,3
20240312,123000,66559241,712,712,712,712,3
20240312,122900,66557105,712,712,712,712,3
20240312,122800,66554969,712,712,712,712,3
20240312,122700,66552833,712,712,712,712,4
20240312,122600,66549985,713,713,713,713,3
20240312,122500,66547846,713,713,713,713,3
20240312,122400,66545707,713,713,713,713,3
20240312,122300,66543568,707,713,713,707,4
20240312,122200,66540722,707,709,713,707,1945
20240312,122100,65163721,713,713,713,713,3
20240312,122000,65161582,713,713,713,713,3
20240312,121900,65159443,713,713,713,713,3
20240312,121800,65157304,713,713,713,713,4
20240312,121700,65154452,713,713,713,713,45
20240312,121600,65122367,713,713,713,713,3
20240312,121500,65120228,713,709,713,709,49
20240312,121400,65085471,713,713,713,713,3
20240312,121300,65083332,713,713,713,713,3
20240312,121200,65081193,714,714,714,714,3
20240312,121100,65079051,714,714,714,714,4
20240312,121000,65076195,714,714,714,714,9
20240312,120900,65069769,710,710,710,710,13
20240312,120800,65060539,710,709,710,709,140
20240312,120700,64961276,710,710,710,710,3
20240312,120600,64959146,710,710,710,710,1325
20240312,120500,64018396,710,714,714,710,4
20240312,120400,64015544,714,714,714,714,3
20240312,120300,64013402,714,711,714,710,87
20240312,120200,63951619,714,713,714,712,2936
20240312,120100,61860053,714,714,714,714,4
20240312,120000,61857197,712,714,714,712,1005
20240312,115900,61141626,715,715,715,715,3
20240312,115800,61139481,715,715,716,715,3217
20240312,115700,58839323,715,716,716,715,4
20240312,115600,58836460,716,715,716,715,52
20240312,115500,58799276,716,715,716,715,49
20240312,115400,58764237,716,716,716,715,5
20240312,115300,58760658,716,716,716,716,3
20240312,115200,58758510,716,715,716,715,105
20240312,115100,58683430,716,716,716,716,3
20240312,115000,58681282,716,716,716,716,3
20240312,114900,58679134,716,716,716,716,3
20240312,114800,58676986,716,716,716,716,3
20240312,114700,58674838,716,716,716,716,3
20240312,114600,58672690,716,716,716,715,304
20240312,114500,58455326,716,716,716,716,382
20240312,114400,58181814,716,716,716,716,540
20240312,114300,57795174,716,715,716,715,1648
20240312,114200,56616853,715,715,715,715,3
20240312,114100,56614708,715,715,715,715,3
20240312,114000,56612563,715,715,715,715,3
20240312,113900,56610418,715,715,715,715,4
20240312,113800,56607558,713,715,715,713,104
20240312,113700,56533400,715,713,715,713,24
20240312,113600,56516282,715,715,715,715,3
20240312,113500,56514137,713,712,715,712,79
20240312,113400,56457847,715,715,715,715,3
20240312,113300,56455702,715,715,715,715,3
20240312,113200,56453557,715,715,715,715,3
20240312,113100,56451412,715,716,716,715,347
20240312,113000,56203304,715,716,716,715,29
20240312,112900,56182566,716,716,716,716,4
20240312,112800,56179702,716,716,716,716,3
20240312,112700,56177554,716,716,716,716,3
20240312,112600,56175406,714,716,716,714,104
20240312,112500,56101142,717,717,717,717,3
20240312,112400,56098991,717,717,717,717,3
20240312,112300,56096840,717,717,717,717,3
20240312,112200,56094689,717,717,717,717,3
20240312,112100,56092538,717,717,717,717,22
20240312,112000,56076764,716,716,716,716,616
20240312,111900,55635708,716,716,716,716,122
20240312,111800,55548356,716,716,716,716,9
20240312,111700,55541912,716,716,716,716,3
20240312,111600,55539764,716,716,716,716,3
20240312,111500,55537616,716,713,716,713,48
20240312,111400,55503383,717,717,717,717,3
20240312,111300,55501232,717,717,717,717,3
20240312,111200,55499081,717,715,717,713,23
20240312,111100,55482641,717,717,717,717,3
20240312,111000,55480490,717,717,717,717,3
20240312,110900,55478339,717,717,717,717,4
20240312,110800,55475471,717,717,717,717,3
20240312,110700,55473320,714,717,717,714,5
20240312,110600,55469738,713,717,717,713,36
20240312,110500,55444018,717,717,717,717,39
20240312,110400,55416055,717,717,717,717,3
20240312,110300,55413904,717,717,717,717,3
20240312,110200,55411753,717,717,717,717,3
20240312,110100,55409602,717,717,717,717,3
20240312,110000,55407451,717,717,717,717,4
20240312,105900,55404583,717,717,717,717,3
20240312,105800,55402432,717,717,717,717,3
20240312,105700,55400281,717,717,717,717,3
20240312,105600,55398130,712,717,717,712,5
20240312,105500,55394550,717,717,720,717,70
20240312,105400,55344351,717,717,720,717,77
20240312,105300,55289133,720,720,720,720,3
20240312,105200,55286973,720,720,720,720,4
20240312,105100,55284093,720,720,720,720,9
20240312,105000,55277613,720,720,720,720,3
20240312,104900,55275453,720,716,720,716,703
20240312,104800,54772093,720,720,720,720,3
20240312,104700,54769933,720,720,720,720,3
20240312,104600,54767773,720,720,720,720,3
20240312,104500,54765613,720,720,720,720,3
20240312,104400,54763453,720,720,720,720,3
20240312,104300,54761293,720,720,720,720,4
20240312,104200,54758413,720,720,720,720,3
20240312,104100,54756253,720,720,720,720,3
20240312,104000,54754093,720,716,720,716,26
20240312,103900,54735465,716,716,716,716,4
20240312,103800,54732601,712,716,716,712,4
20240312,103700,54729741,712,716,716,712,10
20240312,103600,54722601,716,716,716,716,3
20240312,103500,54720453,716,716,716,716,9
20240312,103400,54714009,720,718,720,717,33
20240312,103300,54690335,720,720,720,720,3
20240312,103200,54688175,720,720,720,720,3
20240312,103100,54686015,720,720,720,720,3
20240312,103000,54683855,718,720,720,718,4
20240312,102900,54680977,719,719,719,719,1003
20240312,102800,53959820,719,717,719,717,4
20240312,102700,53956946,719,719,719,719,4
20240312,102600,53954070,717,719,719,717,36
20240312,102500,53928250,719,719,719,719,3
20240312,102400,53926093,719,717,719,717,23
20240312,102300,53909594,719,719,719,719,3
20240312,102200,53907437,719,719,719,719,3
20240312,102100,53905280,719,719,719,719,3
20240312,102000,53903123,719,719,719,719,3
20240312,101900,53900966,719,719,719,719,3
20240312,101800,53898809,719,719,719,719,4
20240312,101700,53895933,717,719,719,717,839
20240312,101600,53293604,719,719,719,718,119
20240312,101500,53208158,718,718,719,718,1126
20240312,101400,52399687,718,719,719,718,553
20240312,101300,52002630,719,719,719,719,3
20240312,101200,52000473,719,719,719,719,3
20240312,101100,51998316,719,719,719,719,3
20240312,101000,51996159,719,719,719,719,3
20240312,100900,51994002,719,719,719,719,4
20240312,100800,51991126,719,719,719,719,80
20240312,100700,51933606,719,719,719,719,193
20240312,100600,51794839,719,718,719,718,763
20240312,100500,51247002,719,719,719,719,103
20240312,100400,51172945,719,719,719,719,12
20240312,100300,51164317,719,721,721,719,783
20240312,100200,50601334,721,721,721,721,3
20240312,100100,50599171,721,721,721,721,20
20240312,100000,50584751,721,721,721,721,7
20240312,095900,50579704,721,721,721,721,3
20240312,095800,50577541,721,721,721,721,3
20240312,095700,50575378,721,719,721,719,4
20240312,095600,50572496,721,719,721,719,51
20240312,095500,50535821,722,719,722,719,48
20240312,095400,50501300,723,723,723,723,3
20240312,095300,50499131,723,723,723,723,235
20240312,095200,50329226,724,719,724,718,1003
20240312,095100,49608376,724,724,724,724,4
20240312,095000,49605480,718,725,725,718,278
20240312,094900,49405771,725,725,725,725,3
20240312,094800,49403596,725,724,725,724,132
20240312,094700,49307985,718,724,724,718,103
20240312,094600,49234013,724,724,724,724,4437
20240312,094500,46021625,724,720,724,720,4789
20240312,094400,42562877,720,720,720,720,14
20240312,094300,42552797,720,720,720,720,4
20240312,094200,42549917,719,719,719,719,432
20240312,094100,42239309,719,719,719,719,13
20240312,094000,42229962,719,719,719,719,3
20240312,093900,42227805,719,719,719,719,4
20240312,093800,42224929,719,718,719,718,504
20240312,093700,41863053,719,719,719,719,17
20240312,093600,41850830,719,719,719,718,17
20240312,093500,41838608,719,718,719,718,62
20240312,093400,41794089,719,718,719,718,387
20240312,093300,41516177,718,717,718,717,427
20240312,093200,41209642,718,718,718,717,359
20240312,093100,40951891,717,717,717,717,162
20240312,093000,40835737,717,717,717,709,242
20240312,092900,40663285,716,716,716,716,5
20240312,092800,40659705,711,716,716,711,608
20240312,092700,40227402,716,716,716,716,3
20240312,092600,40225254,716,716,716,716,3
20240312,092500,40223106,716,716,716,716,4
20240312,092400,40220242,716,716,716,716,3
20240312,092300,40218094,717,717,717,717,3
20240312,092200,40215943,718,718,718,718,3
20240312,092100,40213789,719,717,719,716,8027
20240312,092000,34458448,717,717,719,717,11539
20240312,091900,26184579,717,720,720,717,552
20240312,091800,25787436,721,721,721,718,373
20240312,091700,25518803,721,722,723,721,57
20240312,091600,25477657,723,712,724,712,13158
20240312,091500,16038083,716,708,716,708,912
20240312,091400,15389676,711,710,711,710,3
20240312,091300,15387544,710,710,710,710,39
20240312,091200,15359854,707,708,710,707,984
20240312,091100,14663485,709,712,712,709,1454
20240312,091000,13629422,716,716,716,716,3
20240312,090900,13627274,716,711,716,711,55
20240312,090800,13588144,716,716,716,710,1406
20240312,090700,12589848,710,710,714,710,1547
20240312,090600,11491468,710,710,712,710,3687
20240312,090500,8873692,710,713,713,710,3509
20240312,090400,6382293,710,714,714,710,339
20240312,090300,6140391,714,714,714,714,3
20240312,090200,6138249,710,714,714,710,322
20240312,090100,5909581,716,715,716,715,2265
20240312,090000,4288181,715,716,716,715,5979