KissMeData/044180/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,191500,220824476,703,703,703,703,1359
20240327,191400,220824476,703,703,703,703,0
20240327,191300,220824476,703,703,703,703,0
20240327,191200,220824476,703,703,703,703,0
20240327,191100,220824476,703,703,703,703,0
20240327,191000,220824476,703,703,703,703,0
20240327,190900,220824476,703,703,703,703,0
20240327,190800,220824476,703,703,703,703,0
20240327,190700,220824476,703,703,703,703,0
20240327,190600,220824476,703,703,703,703,0
20240327,190500,220824476,703,703,703,703,0
20240327,190400,220824476,703,703,703,703,0
20240327,190300,220824476,703,703,703,703,0
20240327,190200,220824476,703,703,703,703,0
20240327,190100,220824476,703,703,703,703,0
20240327,190000,220824476,703,703,703,703,0
20240327,185900,220824476,703,703,703,703,0
20240327,185800,220824476,703,703,703,703,0
20240327,185700,220824476,703,703,703,703,0
20240327,185600,220824476,703,703,703,703,0
20240327,185500,220824476,703,703,703,703,0
20240327,185400,220824476,703,703,703,703,0
20240327,185300,220824476,703,703,703,703,0
20240327,185200,220824476,703,703,703,703,0
20240327,185100,220824476,703,703,703,703,0
20240327,185000,220824476,703,703,703,703,0
20240327,184900,220824476,703,703,703,703,0
20240327,184800,220824476,703,703,703,703,0
20240327,184700,220824476,703,703,703,703,0
20240327,184600,220824476,703,703,703,703,0
20240327,184500,220824476,703,703,703,703,1359
20240327,184400,220824476,703,703,703,703,0
20240327,184300,220824476,703,703,703,703,0
20240327,184200,220824476,703,703,703,703,0
20240327,184100,220824476,703,703,703,703,0
20240327,184000,220824476,703,703,703,703,0
20240327,183900,220824476,703,703,703,703,0
20240327,183800,220824476,703,703,703,703,0
20240327,183700,220824476,703,703,703,703,0
20240327,183600,220824476,703,703,703,703,0
20240327,183500,220824476,703,703,703,703,0
20240327,183400,220824476,703,703,703,703,0
20240327,183300,220824476,703,703,703,703,0
20240327,183200,220824476,703,703,703,703,0
20240327,183100,220824476,703,703,703,703,0
20240327,183000,220824476,703,703,703,703,0
20240327,182900,220824476,703,703,703,703,0
20240327,182800,220824476,703,703,703,703,0
20240327,182700,220824476,703,703,703,703,0
20240327,182600,220824476,703,703,703,703,0
20240327,182500,220824476,703,703,703,703,0
20240327,182400,220824476,703,703,703,703,0
20240327,182300,220824476,703,703,703,703,0
20240327,182200,220824476,703,703,703,703,0
20240327,182100,220824476,703,703,703,703,0
20240327,182000,220824476,703,703,703,703,0
20240327,181900,220824476,703,703,703,703,0
20240327,181800,220824476,703,703,703,703,0
20240327,181700,220824476,703,703,703,703,0
20240327,181600,220824476,703,703,703,703,0
20240327,181500,220824476,703,703,703,703,1359
20240327,181400,220824476,703,703,703,703,0
20240327,181300,220824476,703,703,703,703,0
20240327,181200,220824476,703,703,703,703,0
20240327,181100,220824476,703,703,703,703,0
20240327,181000,220824476,703,703,703,703,0
20240327,180900,220824476,703,703,703,703,0
20240327,180800,220824476,703,703,703,703,0
20240327,180700,220824476,703,703,703,703,0
20240327,180600,220824476,703,703,703,703,0
20240327,180500,220824476,703,703,703,703,0
20240327,180400,220824476,703,703,703,703,0
20240327,180300,220824476,703,703,703,703,0
20240327,180200,220824476,703,703,703,703,0
20240327,180100,220824476,703,703,703,703,0
20240327,180000,220824476,703,703,703,703,0
20240327,175900,220824476,703,703,703,703,0
20240327,175800,220824476,703,703,703,703,0
20240327,175700,220824476,703,703,703,703,0
20240327,175600,220824476,703,703,703,703,0
20240327,175500,220824476,703,703,703,703,0
20240327,175400,220824476,703,703,703,703,0
20240327,175300,220824476,703,703,703,703,0
20240327,175200,220824476,703,703,703,703,0
20240327,175100,220824476,703,703,703,703,0
20240327,175000,220824476,703,703,703,703,0
20240327,174900,220824476,703,703,703,703,0
20240327,174800,220824476,703,703,703,703,0
20240327,174700,220824476,703,703,703,703,0
20240327,174600,220824476,703,703,703,703,0
20240327,174500,220824476,703,703,703,703,1359
20240327,174400,220824476,703,703,703,703,0
20240327,174300,220824476,703,703,703,703,0
20240327,174200,220824476,703,703,703,703,0
20240327,174100,220824476,703,703,703,703,0
20240327,174000,220824476,703,703,703,703,0
20240327,173900,220824476,703,703,703,703,0
20240327,173800,220824476,703,703,703,703,0
20240327,173700,220824476,703,703,703,703,0
20240327,173600,220824476,703,703,703,703,0
20240327,173500,220824476,703,703,703,703,0
20240327,173400,220824476,703,703,703,703,0
20240327,173300,220824476,703,703,703,703,0
20240327,173200,220824476,703,703,703,703,0
20240327,173100,220824476,703,703,703,703,0
20240327,173000,220824476,703,703,703,703,0
20240327,172900,220824476,703,703,703,703,0
20240327,172800,220824476,703,703,703,703,0
20240327,172700,220824476,703,703,703,703,0
20240327,172600,220824476,703,703,703,703,0
20240327,172500,220824476,703,703,703,703,0
20240327,172400,220824476,703,703,703,703,0
20240327,172300,220824476,703,703,703,703,0
20240327,172200,220824476,703,703,703,703,0
20240327,172100,220824476,703,703,703,703,0
20240327,172000,220824476,703,703,703,703,0
20240327,171900,220824476,703,703,703,703,0
20240327,171800,220824476,703,703,703,703,0
20240327,171700,220824476,703,703,703,703,0
20240327,171600,220824476,703,703,703,703,0
20240327,171500,220824476,703,703,703,703,1359
20240327,171400,220824476,703,703,703,703,0
20240327,171300,220824476,703,703,703,703,0
20240327,171200,220824476,703,703,703,703,0
20240327,171100,220824476,703,703,703,703,0
20240327,171000,220824476,703,703,703,703,0
20240327,170900,220824476,703,703,703,703,0
20240327,170800,220824476,703,703,703,703,0
20240327,170700,220824476,703,703,703,703,0
20240327,170600,220824476,703,703,703,703,0
20240327,170500,220824476,703,703,703,703,0
20240327,170400,220824476,703,703,703,703,0
20240327,170300,220824476,703,703,703,703,0
20240327,170200,220824476,703,703,703,703,0
20240327,170100,220824476,703,703,703,703,0
20240327,170000,220824476,703,703,703,703,0
20240327,165900,220824476,703,703,703,703,0
20240327,165800,220824476,703,703,703,703,0
20240327,165700,220824476,703,703,703,703,0
20240327,165600,220824476,703,703,703,703,0
20240327,165500,220824476,703,703,703,703,0
20240327,165400,220824476,703,703,703,703,0
20240327,165300,220824476,703,703,703,703,0
20240327,165200,220824476,703,703,703,703,0
20240327,165100,220824476,703,703,703,703,0
20240327,165000,220824476,703,703,703,703,0
20240327,164900,220824476,703,703,703,703,0
20240327,164800,220824476,703,703,703,703,0
20240327,164700,220824476,703,703,703,703,0
20240327,164600,220824476,703,703,703,703,0
20240327,164500,220824476,703,703,703,703,1359
20240327,164400,220824476,703,703,703,703,0
20240327,164300,220824476,703,703,703,703,0
20240327,164200,220824476,703,703,703,703,0
20240327,164100,220824476,703,703,703,703,0
20240327,164000,220824476,703,703,703,703,0
20240327,163900,220824476,703,703,703,703,0
20240327,163800,220824476,703,703,703,703,0
20240327,163700,220824476,703,703,703,703,0
20240327,163600,220824476,703,703,703,703,0
20240327,163500,220824476,703,703,703,703,0
20240327,163400,220824476,703,703,703,703,0
20240327,163300,220824476,703,703,703,703,0
20240327,163200,220824476,703,703,703,703,0
20240327,163100,220824476,703,703,703,703,0
20240327,163000,220824476,703,703,703,703,0
20240327,162900,220824476,703,703,703,703,0
20240327,162800,220824476,703,703,703,703,0
20240327,162700,220824476,703,703,703,703,0
20240327,162600,220824476,703,703,703,703,0
20240327,162500,220824476,703,703,703,703,0
20240327,162400,220824476,703,703,703,703,0
20240327,162300,220824476,703,703,703,703,0
20240327,162200,220824476,703,703,703,703,0
20240327,162100,220824476,703,703,703,703,0
20240327,162000,220824476,703,703,703,703,0
20240327,161900,220824476,703,703,703,703,0
20240327,161800,220824476,703,703,703,703,0
20240327,161700,220824476,703,703,703,703,0
20240327,161600,220824476,703,703,703,703,0
20240327,161500,220824476,703,703,703,703,1359
20240327,161400,220824476,703,703,703,703,0
20240327,161300,220824476,703,703,703,703,0
20240327,161200,220824476,703,703,703,703,0
20240327,161100,220824476,703,703,703,703,0
20240327,161000,220824476,703,703,703,703,0
20240327,160900,220824476,703,703,703,703,0
20240327,160800,220824476,703,703,703,703,0
20240327,160700,220824476,703,703,703,703,0
20240327,160600,220824476,703,703,703,703,0
20240327,160500,220824476,703,703,703,703,0
20240327,160400,220824476,703,703,703,703,0
20240327,160300,220824476,703,703,703,703,0
20240327,160200,220824476,703,703,703,703,0
20240327,160100,220824476,703,703,703,703,0
20240327,160000,220824476,703,703,703,703,0
20240327,155900,220824476,703,703,703,703,0
20240327,155800,220824476,703,703,703,703,0
20240327,155700,220824476,703,703,703,703,0
20240327,155600,220824476,703,703,703,703,0
20240327,155500,220824476,703,703,703,703,0
20240327,155400,220824476,703,703,703,703,0
20240327,155300,220824476,703,703,703,703,0
20240327,155200,220824476,703,703,703,703,0
20240327,155100,220824476,703,703,703,703,0
20240327,155000,220824476,703,703,703,703,0
20240327,154900,220824476,703,703,703,703,0
20240327,154800,220824476,703,703,703,703,0
20240327,154700,220824476,703,703,703,703,0
20240327,154600,220824476,703,703,703,703,0
20240327,154500,220824476,703,703,703,703,1359
20240327,154400,220824476,703,703,703,703,0
20240327,154300,220824476,703,703,703,703,0
20240327,154200,220824476,703,703,703,703,0
20240327,154100,220824476,703,703,703,703,0
20240327,154000,220824476,703,703,703,703,0
20240327,153900,220824476,703,703,703,703,0
20240327,153800,220824476,703,703,703,703,0
20240327,153700,220824476,703,703,703,703,0
20240327,153600,220824476,703,703,703,703,0
20240327,153500,220824476,703,703,703,703,0
20240327,153400,220824476,703,703,703,703,0
20240327,153300,220824476,703,703,703,703,0
20240327,153200,220824476,703,703,703,703,0
20240327,153100,220824476,703,703,703,703,0
20240327,153000,220824476,703,703,703,703,1359
20240327,152900,219869099,709,709,709,709,0
20240327,152800,219869099,709,709,709,709,0
20240327,152700,219869099,709,709,709,709,0
20240327,152600,219869099,709,709,709,709,0
20240327,152500,219869099,709,709,709,709,0
20240327,152400,219869099,709,709,709,709,0
20240327,152300,219869099,709,709,709,709,0
20240327,152200,219869099,709,709,709,709,0
20240327,152100,219869099,709,709,709,709,0
20240327,152000,219869099,709,709,709,709,0
20240327,151900,219869099,709,709,709,709,1
20240327,151800,219868390,706,706,706,706,48
20240327,151700,219834502,701,706,706,701,7570
20240327,151600,214525945,706,706,706,706,0
20240327,151500,214525945,706,706,706,706,4
20240327,151400,214523121,706,706,706,706,3
20240327,151300,214521003,706,706,706,706,0
20240327,151200,214521003,706,706,706,706,3
20240327,151100,214518885,706,706,706,706,4
20240327,151000,214516061,706,706,706,706,0
20240327,150900,214516061,706,705,706,705,3
20240327,150800,214513945,702,702,702,702,4113
20240327,150700,211626619,702,705,705,702,854
20240327,150600,211027102,705,704,705,702,108
20240327,150500,210951075,704,702,704,702,2075
20240327,150400,209492619,705,705,705,705,3
20240327,150300,209490504,705,706,706,704,2107
20240327,150200,208005076,706,708,708,706,1731
20240327,150100,206782638,708,708,708,708,144
20240327,150000,206680686,706,705,706,705,3114
20240327,145900,204482621,706,703,706,703,10356
20240327,145800,197174473,703,704,704,703,583
20240327,145700,196764541,703,703,703,703,1
20240327,145600,196763838,703,703,703,703,209
20240327,145500,196616911,703,704,704,703,124
20240327,145400,196529732,703,703,703,703,31
20240327,145300,196507939,702,702,702,702,158
20240327,145200,196397023,702,704,704,702,603
20240327,145100,195973711,704,704,704,704,0
20240327,145000,195973711,704,704,704,704,3
20240327,144900,195971599,704,704,704,704,1154
20240327,144800,195159183,702,702,702,702,465
20240327,144700,194832753,704,704,704,704,95
20240327,144600,194765873,704,704,704,704,8
20240327,144500,194760241,704,704,704,704,3
20240327,144400,194758129,704,704,704,704,4
20240327,144300,194755313,704,704,704,704,200
20240327,144200,194614513,704,704,704,704,3
20240327,144100,194612401,704,704,704,704,3
20240327,144000,194610289,705,705,705,705,0
20240327,143900,194610289,705,705,705,705,3
20240327,143800,194608174,705,705,705,705,3
20240327,143700,194606059,705,705,705,705,0
20240327,143600,194606059,705,702,705,702,8
20240327,143500,194600434,702,702,702,702,32
20240327,143400,194577970,705,705,705,705,3
20240327,143300,194575855,705,705,705,705,3
20240327,143200,194573740,705,705,705,705,0
20240327,143100,194573740,705,705,705,705,4
20240327,143000,194570920,705,705,705,705,1503
20240327,142900,193511305,705,705,705,705,0
20240327,142800,193511305,705,705,705,705,3
20240327,142700,193509190,705,705,705,705,3
20240327,142600,193507075,705,705,705,705,0
20240327,142500,193507075,705,705,705,705,3
20240327,142400,193504960,705,705,705,705,3
20240327,142300,193502845,705,705,705,705,3
20240327,142200,193500730,705,705,705,705,0
20240327,142100,193500730,705,705,705,705,3
20240327,142000,193498615,705,705,705,705,3
20240327,141900,193496500,705,705,705,705,3
20240327,141800,193494385,700,700,700,700,0
20240327,141700,193494385,700,702,705,700,5242
20240327,141600,189821465,705,705,705,705,41
20240327,141500,189792560,701,701,701,701,113
20240327,141400,189713347,705,705,705,705,3
20240327,141300,189711232,705,705,705,705,0
20240327,141200,189711232,705,705,705,705,3
20240327,141100,189709117,705,705,705,705,3
20240327,141000,189707002,705,705,705,705,0
20240327,140900,189707002,705,705,705,705,4
20240327,140800,189704182,705,705,705,705,3
20240327,140700,189702067,705,701,705,701,1128
20240327,140600,188911103,702,702,702,702,897
20240327,140500,188281409,702,705,705,702,4019
20240327,140400,185457744,705,705,705,705,0
20240327,140300,185457744,705,705,705,705,3
20240327,140200,185455629,705,705,705,705,0
20240327,140100,185455629,705,705,705,705,3
20240327,140000,185453514,705,705,705,705,4
20240327,135900,185450694,705,705,705,705,3
20240327,135800,185448579,705,703,705,701,1877
20240327,135700,184131383,705,705,705,705,4
20240327,135600,184128563,705,705,705,705,0
20240327,135500,184128563,705,705,705,705,4
20240327,135400,184125743,706,706,706,706,3
20240327,135300,184123625,706,706,706,706,0
20240327,135200,184123625,706,706,706,706,3
20240327,135100,184121507,706,706,706,706,0
20240327,135000,184121507,706,706,706,706,3
20240327,134900,184119389,706,706,706,706,3
20240327,134800,184117271,706,706,706,706,0
20240327,134700,184117271,706,706,706,706,254
20240327,134600,183937947,706,706,706,706,3
20240327,134500,183935829,706,706,706,706,0
20240327,134400,183935829,706,706,706,706,7
20240327,134300,183930887,706,706,706,706,3
20240327,134200,183928769,706,706,706,706,0
20240327,134100,183928769,706,706,706,706,3
20240327,134000,183926651,706,706,706,706,0
20240327,133900,183926651,706,706,706,706,3
20240327,133800,183924533,706,706,706,706,4
20240327,133700,183921709,706,706,706,706,0
20240327,133600,183921709,706,706,706,706,3
20240327,133500,183919591,706,703,706,703,35
20240327,133400,183894977,703,706,706,703,9293
20240327,133300,177334122,707,707,707,707,0
20240327,133200,177334122,707,707,707,707,3
20240327,133100,177332001,707,707,707,707,0
20240327,133000,177332001,707,707,707,707,3
20240327,132900,177329880,707,707,707,707,0
20240327,132800,177329880,707,707,707,707,3
20240327,132700,177327759,707,707,707,707,3
20240327,132600,177325638,707,707,707,707,0
20240327,132500,177325638,707,707,707,707,4
20240327,132400,177322810,707,707,707,707,3
20240327,132300,177320689,703,703,703,703,2
20240327,132200,177319283,707,707,707,707,3
20240327,132100,177317162,703,707,707,703,4
20240327,132000,177314338,707,707,707,707,0
20240327,131900,177314338,707,707,707,707,3
20240327,131800,177312217,707,707,707,707,0
20240327,131700,177312217,707,707,707,707,3
20240327,131600,177310096,707,707,707,707,4
20240327,131500,177307268,701,701,701,701,32
20240327,131400,177284836,700,708,708,700,1172
20240327,131300,176464007,708,708,708,708,3
20240327,131200,176461883,709,709,709,709,0
20240327,131100,176461883,709,709,709,709,4
20240327,131000,176459047,709,709,709,709,3
20240327,130900,176456920,709,709,709,709,0
20240327,130800,176456920,709,709,709,709,4
20240327,130700,176454084,709,709,709,709,0
20240327,130600,176454084,709,709,709,709,3
20240327,130500,176451957,709,709,709,709,3
20240327,130400,176449830,709,709,709,709,3
20240327,130300,176447703,709,709,709,709,0
20240327,130200,176447703,709,709,709,709,3
20240327,130100,176445576,709,709,709,709,100
20240327,130000,176374676,709,709,709,709,3
20240327,125900,176372549,709,709,709,709,3
20240327,125800,176370422,709,709,709,709,0
20240327,125700,176370422,709,709,709,709,3
20240327,125600,176368295,709,709,709,709,0
20240327,125500,176368295,709,703,709,703,36
20240327,125400,176342969,709,709,709,709,4
20240327,125300,176340133,703,703,703,703,3
20240327,125200,176338024,709,709,709,709,3
20240327,125100,176335897,707,709,709,707,2420
20240327,125000,174624951,709,709,709,709,0
20240327,124900,174624951,709,709,709,709,4
20240327,124800,174622115,707,709,709,707,28
20240327,124700,174602313,709,709,709,709,0
20240327,124600,174602313,709,709,709,709,3
20240327,124500,174600186,707,707,707,707,0
20240327,124400,174600186,707,707,707,707,88
20240327,124300,174537970,707,706,707,706,118
20240327,124200,174454659,706,706,706,706,19
20240327,124100,174441245,706,706,706,706,53
20240327,124000,174403827,707,707,707,707,0
20240327,123900,174403827,707,707,707,707,0
20240327,123800,174403827,707,707,707,707,3
20240327,123700,174401706,707,707,707,707,3
20240327,123600,174399585,707,707,707,707,0
20240327,123500,174399585,707,703,707,703,36
20240327,123400,174374265,707,707,707,707,0
20240327,123300,174374265,707,703,707,703,77
20240327,123200,174320122,709,709,709,709,4
20240327,123100,174317286,707,707,707,707,0
20240327,123000,174317286,707,711,711,707,1110
20240327,122900,173532504,711,711,711,711,3
20240327,122800,173530371,711,711,711,711,0
20240327,122700,173530371,711,711,711,711,4
20240327,122600,173527527,712,712,712,712,3
20240327,122500,173525391,712,712,712,712,0
20240327,122400,173525391,712,712,712,712,3
20240327,122300,173523255,712,712,712,712,0
20240327,122200,173523255,712,712,712,712,3
20240327,122100,173521119,712,712,712,712,3
20240327,122000,173518983,711,712,712,711,507
20240327,121900,173158501,713,713,713,713,3
20240327,121800,173156362,714,714,714,714,9
20240327,121700,173149936,711,711,711,711,21
20240327,121600,173135005,714,714,714,714,3
20240327,121500,173132863,714,711,714,711,36
20240327,121400,173107258,715,715,715,715,0
20240327,121300,173107258,715,715,715,715,3
20240327,121200,173105113,715,715,715,715,3
20240327,121100,173102968,715,715,715,715,0
20240327,121000,173102968,715,711,715,711,24
20240327,120900,173085892,717,711,717,711,15950
20240327,120800,161653781,715,711,715,711,2405
20240327,120700,159941919,711,710,711,710,2836
20240327,120600,157925610,710,711,711,710,1103
20240327,120500,157142477,710,710,710,710,3400
20240327,120400,154728477,709,709,709,709,1553
20240327,120300,153627400,705,704,705,704,2757
20240327,120200,151686412,704,704,704,704,3
20240327,120100,151684300,704,704,704,704,4
20240327,120000,151681484,704,704,704,704,27
20240327,115900,151662476,704,704,704,704,3
20240327,115800,151660364,704,704,704,704,0
20240327,115700,151660364,704,704,704,704,3
20240327,115600,151658252,704,704,704,704,4
20240327,115500,151655436,700,700,700,700,33
20240327,115400,151632336,704,704,704,704,3
20240327,115300,151630224,704,704,704,704,3
20240327,115200,151628112,700,700,700,700,171
20240327,115100,151508412,704,704,704,704,3
20240327,115000,151506300,704,704,704,704,3
20240327,114900,151504188,704,704,704,704,135
20240327,114800,151409148,704,704,704,704,3
20240327,114700,151407036,704,704,704,704,0
20240327,114600,151407036,704,704,704,704,3
20240327,114500,151404924,704,704,704,704,293
20240327,114400,151198652,703,704,704,703,203
20240327,114300,151055940,703,703,703,703,0
20240327,114200,151055940,703,703,703,703,153
20240327,114100,150948381,703,703,703,703,0
20240327,114000,150948381,703,703,703,703,3
20240327,113900,150946272,702,702,702,702,724
20240327,113800,150438024,702,702,702,702,0
20240327,113700,150438024,702,702,702,702,3
20240327,113600,150435918,700,700,702,700,708
20240327,113500,149939807,700,698,700,698,86
20240327,113400,149879673,698,698,698,698,10
20240327,113300,149872693,700,700,700,700,3
20240327,113200,149870593,700,700,700,700,3
20240327,113100,149868493,700,700,700,700,3
20240327,113000,149866393,697,698,698,697,2427
20240327,112900,148173557,700,700,700,700,3
20240327,112800,148171457,700,700,700,700,3
20240327,112700,148169357,700,700,700,700,1434
20240327,112600,147165557,697,700,700,697,6
20240327,112500,147161365,701,701,701,701,0
20240327,112400,147161365,701,701,701,701,3
20240327,112300,147159262,701,701,701,701,3
20240327,112200,147157159,701,701,701,701,0
20240327,112100,147157159,701,701,701,701,4
20240327,112000,147154355,701,701,701,701,3
20240327,111900,147152252,701,701,701,701,0
20240327,111800,147152252,701,701,701,701,6
20240327,111700,147148046,701,701,701,701,3
20240327,111600,147145943,702,702,702,702,0
20240327,111500,147145943,702,697,702,697,36
20240327,111400,147120836,697,700,700,697,3313
20240327,111300,144808020,700,700,700,700,6
20240327,111200,144803820,700,700,700,700,4
20240327,111100,144801020,700,700,700,700,0
20240327,111000,144801020,700,700,700,700,3
20240327,110900,144798920,700,700,700,700,3
20240327,110800,144796820,700,700,700,700,7
20240327,110700,144791920,700,700,700,700,3
20240327,110600,144789820,698,700,700,698,903
20240327,110500,144159313,700,700,700,700,125
20240327,110400,144071813,700,700,700,700,8
20240327,110300,144066213,700,700,700,700,72
20240327,110200,144015813,700,700,700,700,3
20240327,110100,144013713,699,699,700,699,1726
20240327,110000,142807236,702,702,702,702,5
20240327,105900,142803726,702,702,702,702,5
20240327,105800,142800216,702,702,702,702,4
20240327,105700,142797408,702,702,702,702,0
20240327,105600,142797408,702,701,702,701,3428
20240327,105500,140394377,701,698,701,698,36
20240327,105400,140369240,701,701,701,701,0
20240327,105300,140369240,701,700,701,700,555
20240327,105200,139980201,701,701,701,701,3
20240327,105100,139978098,701,701,701,701,3
20240327,105000,139975995,701,701,701,701,0
20240327,104900,139975995,701,701,701,701,3
20240327,104800,139973892,701,701,701,701,3
20240327,104700,139971789,701,701,701,701,16
20240327,104600,139960573,701,701,701,701,0
20240327,104500,139960573,701,701,701,701,6
20240327,104400,139956367,701,701,701,701,3
20240327,104300,139954264,701,701,701,701,5
20240327,104200,139950759,701,701,701,701,31
20240327,104100,139929028,701,701,701,701,0
20240327,104000,139929028,701,701,701,701,4
20240327,103900,139926224,701,701,701,701,103
20240327,103800,139854021,696,696,696,695,872
20240327,103700,139247289,696,702,702,696,2004
20240327,103600,137852008,702,702,702,702,3
20240327,103500,137849902,700,700,700,700,2039
20240327,103400,136422602,702,702,702,702,3
20240327,103300,136420496,702,701,702,701,4028
20240327,103200,133592922,700,700,700,700,0
20240327,103100,133592922,700,702,702,700,14
20240327,103000,133583102,701,701,701,701,1
20240327,102900,133582401,702,701,702,701,273
20240327,102800,133390756,701,702,702,701,5
20240327,102700,133387247,701,701,701,701,2
20240327,102600,133385845,702,702,702,702,8
20240327,102500,133380229,702,702,702,702,158
20240327,102400,133269313,701,701,701,701,5
20240327,102300,133265808,702,702,702,702,14
20240327,102200,133255980,702,701,702,701,493
20240327,102100,132909922,702,704,704,702,1218
20240327,102000,132053144,704,704,704,704,3
20240327,101900,132051032,705,705,705,705,0
20240327,101800,132051032,705,705,705,705,3
20240327,101700,132048917,705,705,705,705,3
20240327,101600,132046802,705,705,705,705,0
20240327,101500,132046802,705,705,705,705,10
20240327,101400,132039752,710,710,710,710,3
20240327,101300,132037622,710,710,710,710,0
20240327,101200,132037622,710,710,710,710,3
20240327,101100,132035492,710,710,710,710,3
20240327,101000,132033362,703,705,705,703,500
20240327,100900,131681498,705,710,710,705,17
20240327,100800,131669498,705,705,705,705,1
20240327,100700,131668793,711,708,711,708,51
20240327,100600,131632676,710,698,713,698,11075
20240327,100500,123791043,698,698,698,698,0
20240327,100400,123791043,698,698,698,698,3
20240327,100300,123788949,698,698,698,698,3
20240327,100200,123786855,698,695,698,695,113
20240327,100100,123708317,698,698,698,698,4
20240327,100000,123705525,698,698,698,698,1303
20240327,095900,122796031,698,698,698,698,0
20240327,095800,122796031,698,698,698,698,3
20240327,095700,122793937,699,698,699,698,2
20240327,095600,122792540,699,699,699,699,3
20240327,095500,122790443,694,694,699,693,3099
20240327,095400,120640596,695,695,695,695,1542
20240327,095300,119568906,699,695,699,695,16
20240327,095200,119557726,699,695,699,694,4892
20240327,095100,116157698,699,699,699,699,12
20240327,095000,116149310,700,700,700,700,3
20240327,094900,116147210,695,704,704,695,3785
20240327,094800,113509800,700,700,700,700,0
20240327,094700,113509800,700,706,706,700,21
20240327,094600,113495082,706,705,706,705,2370
20240327,094500,111823906,705,705,705,705,3
20240327,094400,111821791,709,709,709,709,0
20240327,094300,111821791,709,709,709,709,0
20240327,094200,111821791,709,699,709,699,7003
20240327,094100,106903479,699,699,699,699,7
20240327,094000,106898586,699,697,699,697,10597
20240327,093900,99496855,697,698,698,697,11
20240327,093800,99489184,694,694,694,694,5755
20240327,093700,95495214,694,696,696,694,5444
20240327,093600,91710684,696,699,699,696,503
20240327,093500,91360587,699,696,699,695,2149
20240327,093400,89864180,696,699,699,696,2336
20240327,093300,88236612,699,699,699,698,536
20240327,093200,87862448,698,699,699,698,2516
20240327,093100,86105280,698,699,700,698,2812
20240327,093000,84140119,700,698,700,698,1983
20240327,092900,82753265,698,701,703,698,1938
20240327,092800,81396522,698,699,704,698,585
20240327,092700,80987615,699,700,704,698,2453
20240327,092600,79274135,699,701,701,699,1800
20240327,092500,78013919,701,706,706,701,2558
20240327,092400,76219817,704,704,704,701,286
20240327,092300,76018476,704,702,704,701,470
20240327,092200,75688620,701,702,702,701,208
20240327,092100,75542682,706,706,706,706,0
20240327,092000,75542682,706,702,706,702,23
20240327,091900,75526524,701,708,708,690,14922
20240327,091800,65145253,710,710,710,710,30
20240327,091700,65123953,702,710,710,702,2504
20240327,091600,63360206,711,705,711,705,3351
20240327,091500,60995116,704,707,707,704,4077
20240327,091400,58115034,712,710,715,707,5312
20240327,091300,54348711,715,715,715,715,1
20240327,091200,54347996,711,715,715,711,170
20240327,091100,54227094,716,712,717,706,9487
20240327,091000,47499987,717,718,718,713,3782
20240327,090900,44793949,717,718,718,717,4
20240327,090800,44791080,716,717,717,716,6785
20240327,090700,39933002,720,720,720,720,1
20240327,090600,39932282,723,723,723,723,500
20240327,090500,39570782,723,723,724,718,7364
20240327,090400,34276516,723,723,723,718,5370
20240327,090300,30415351,723,719,724,719,4263
20240327,090200,27350173,727,721,728,719,6645
20240327,090100,22566547,721,721,721,721,912
20240327,090000,21908995,721,722,723,721,30347