KissMeData/049470/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,192900,364573298,400,400,400,400,21261
20240318,192800,364573298,400,400,400,400,0
20240318,192700,364573298,400,400,400,400,0
20240318,192600,364573298,400,400,400,400,0
20240318,192500,364573298,400,400,400,400,0
20240318,192400,364573298,400,400,400,400,0
20240318,192300,364573298,400,400,400,400,0
20240318,192200,364573298,400,400,400,400,0
20240318,192100,364573298,400,400,400,400,0
20240318,192000,364573298,400,400,400,400,0
20240318,191900,364573298,400,400,400,400,0
20240318,191800,364573298,400,400,400,400,0
20240318,191700,364573298,400,400,400,400,0
20240318,191600,364573298,400,400,400,400,0
20240318,191500,364573298,400,400,400,400,0
20240318,191400,364573298,400,400,400,400,0
20240318,191300,364573298,400,400,400,400,0
20240318,191200,364573298,400,400,400,400,0
20240318,191100,364573298,400,400,400,400,0
20240318,191000,364573298,400,400,400,400,0
20240318,190900,364573298,400,400,400,400,0
20240318,190800,364573298,400,400,400,400,0
20240318,190700,364573298,400,400,400,400,0
20240318,190600,364573298,400,400,400,400,0
20240318,190500,364573298,400,400,400,400,0
20240318,190400,364573298,400,400,400,400,0
20240318,190300,364573298,400,400,400,400,0
20240318,190200,364573298,400,400,400,400,0
20240318,190100,364573298,400,400,400,400,0
20240318,190000,364573298,400,400,400,400,0
20240318,185900,364573298,400,400,400,400,21261
20240318,185800,364573298,400,400,400,400,0
20240318,185700,364573298,400,400,400,400,0
20240318,185600,364573298,400,400,400,400,0
20240318,185500,364573298,400,400,400,400,0
20240318,185400,364573298,400,400,400,400,0
20240318,185300,364573298,400,400,400,400,0
20240318,185200,364573298,400,400,400,400,0
20240318,185100,364573298,400,400,400,400,0
20240318,185000,364573298,400,400,400,400,0
20240318,184900,364573298,400,400,400,400,0
20240318,184800,364573298,400,400,400,400,0
20240318,184700,364573298,400,400,400,400,0
20240318,184600,364573298,400,400,400,400,0
20240318,184500,364573298,400,400,400,400,0
20240318,184400,364573298,400,400,400,400,0
20240318,184300,364573298,400,400,400,400,0
20240318,184200,364573298,400,400,400,400,0
20240318,184100,364573298,400,400,400,400,0
20240318,184000,364573298,400,400,400,400,0
20240318,183900,364573298,400,400,400,400,0
20240318,183800,364573298,400,400,400,400,0
20240318,183700,364573298,400,400,400,400,0
20240318,183600,364573298,400,400,400,400,0
20240318,183500,364573298,400,400,400,400,0
20240318,183400,364573298,400,400,400,400,0
20240318,183300,364573298,400,400,400,400,0
20240318,183200,364573298,400,400,400,400,0
20240318,183100,364573298,400,400,400,400,0
20240318,183000,364573298,400,400,400,400,0
20240318,182900,364573298,400,400,400,400,21261
20240318,182800,364573298,400,400,400,400,0
20240318,182700,364573298,400,400,400,400,0
20240318,182600,364573298,400,400,400,400,0
20240318,182500,364573298,400,400,400,400,0
20240318,182400,364573298,400,400,400,400,0
20240318,182300,364573298,400,400,400,400,0
20240318,182200,364573298,400,400,400,400,0
20240318,182100,364573298,400,400,400,400,0
20240318,182000,364573298,400,400,400,400,0
20240318,181900,364573298,400,400,400,400,0
20240318,181800,364573298,400,400,400,400,0
20240318,181700,364573298,400,400,400,400,0
20240318,181600,364573298,400,400,400,400,0
20240318,181500,364573298,400,400,400,400,0
20240318,181400,364573298,400,400,400,400,0
20240318,181300,364573298,400,400,400,400,0
20240318,181200,364573298,400,400,400,400,0
20240318,181100,364573298,400,400,400,400,0
20240318,181000,364573298,400,400,400,400,0
20240318,180900,364573298,400,400,400,400,0
20240318,180800,364573298,400,400,400,400,0
20240318,180700,364573298,400,400,400,400,0
20240318,180600,364573298,400,400,400,400,0
20240318,180500,364573298,400,400,400,400,0
20240318,180400,364573298,400,400,400,400,0
20240318,180300,364573298,400,400,400,400,0
20240318,180200,364573298,400,400,400,400,0
20240318,180100,364573298,400,400,400,400,0
20240318,180000,364573298,400,400,400,400,0
20240318,175900,364573298,400,400,400,400,21261
20240318,175800,364573298,400,400,400,400,0
20240318,175700,364573298,400,400,400,400,0
20240318,175600,364573298,400,400,400,400,0
20240318,175500,364573298,400,400,400,400,0
20240318,175400,364573298,400,400,400,400,0
20240318,175300,364573298,400,400,400,400,0
20240318,175200,364573298,400,400,400,400,0
20240318,175100,364573298,400,400,400,400,0
20240318,175000,364573298,400,400,400,400,0
20240318,174900,364573298,400,400,400,400,0
20240318,174800,364573298,400,400,400,400,0
20240318,174700,364573298,400,400,400,400,0
20240318,174600,364573298,400,400,400,400,0
20240318,174500,364573298,400,400,400,400,0
20240318,174400,364573298,400,400,400,400,0
20240318,174300,364573298,400,400,400,400,0
20240318,174200,364573298,400,400,400,400,0
20240318,174100,364573298,400,400,400,400,0
20240318,174000,364573298,400,400,400,400,0
20240318,173900,364573298,400,400,400,400,0
20240318,173800,364573298,400,400,400,400,0
20240318,173700,364573298,400,400,400,400,0
20240318,173600,364573298,400,400,400,400,0
20240318,173500,364573298,400,400,400,400,0
20240318,173400,364573298,400,400,400,400,0
20240318,173300,364573298,400,400,400,400,0
20240318,173200,364573298,400,400,400,400,0
20240318,173100,364573298,400,400,400,400,0
20240318,173000,364573298,400,400,400,400,0
20240318,172900,364573298,400,400,400,400,21261
20240318,172800,364573298,400,400,400,400,0
20240318,172700,364573298,400,400,400,400,0
20240318,172600,364573298,400,400,400,400,0
20240318,172500,364573298,400,400,400,400,0
20240318,172400,364573298,400,400,400,400,0
20240318,172300,364573298,400,400,400,400,0
20240318,172200,364573298,400,400,400,400,0
20240318,172100,364573298,400,400,400,400,0
20240318,172000,364573298,400,400,400,400,0
20240318,171900,364573298,400,400,400,400,0
20240318,171800,364573298,400,400,400,400,0
20240318,171700,364573298,400,400,400,400,0
20240318,171600,364573298,400,400,400,400,0
20240318,171500,364573298,400,400,400,400,0
20240318,171400,364573298,400,400,400,400,0
20240318,171300,364573298,400,400,400,400,0
20240318,171200,364573298,400,400,400,400,0
20240318,171100,364573298,400,400,400,400,0
20240318,171000,364573298,400,400,400,400,0
20240318,170900,364573298,400,400,400,400,0
20240318,170800,364573298,400,400,400,400,0
20240318,170700,364573298,400,400,400,400,0
20240318,170600,364573298,400,400,400,400,0
20240318,170500,364573298,400,400,400,400,0
20240318,170400,364573298,400,400,400,400,0
20240318,170300,364573298,400,400,400,400,0
20240318,170200,364573298,400,400,400,400,0
20240318,170100,364573298,400,400,400,400,0
20240318,170000,364573298,400,400,400,400,0
20240318,165900,364573298,400,400,400,400,21261
20240318,165800,364573298,400,400,400,400,0
20240318,165700,364573298,400,400,400,400,0
20240318,165600,364573298,400,400,400,400,0
20240318,165500,364573298,400,400,400,400,0
20240318,165400,364573298,400,400,400,400,0
20240318,165300,364573298,400,400,400,400,0
20240318,165200,364573298,400,400,400,400,0
20240318,165100,364573298,400,400,400,400,0
20240318,165000,364573298,400,400,400,400,0
20240318,164900,364573298,400,400,400,400,0
20240318,164800,364573298,400,400,400,400,0
20240318,164700,364573298,400,400,400,400,0
20240318,164600,364573298,400,400,400,400,0
20240318,164500,364573298,400,400,400,400,0
20240318,164400,364573298,400,400,400,400,0
20240318,164300,364573298,400,400,400,400,0
20240318,164200,364573298,400,400,400,400,0
20240318,164100,364573298,400,400,400,400,0
20240318,164000,364573298,400,400,400,400,0
20240318,163900,364573298,400,400,400,400,0
20240318,163800,364573298,400,400,400,400,0
20240318,163700,364573298,400,400,400,400,0
20240318,163600,364573298,400,400,400,400,0
20240318,163500,364573298,400,400,400,400,0
20240318,163400,364573298,400,400,400,400,0
20240318,163300,364573298,400,400,400,400,0
20240318,163200,364573298,400,400,400,400,0
20240318,163100,364573298,400,400,400,400,0
20240318,163000,364573298,400,400,400,400,0
20240318,162900,364573298,400,400,400,400,21261
20240318,162800,364573298,400,400,400,400,0
20240318,162700,364573298,400,400,400,400,0
20240318,162600,364573298,400,400,400,400,0
20240318,162500,364573298,400,400,400,400,0
20240318,162400,364573298,400,400,400,400,0
20240318,162300,364573298,400,400,400,400,0
20240318,162200,364573298,400,400,400,400,0
20240318,162100,364573298,400,400,400,400,0
20240318,162000,364573298,400,400,400,400,0
20240318,161900,364573298,400,400,400,400,0
20240318,161800,364573298,400,400,400,400,0
20240318,161700,364573298,400,400,400,400,0
20240318,161600,364573298,400,400,400,400,0
20240318,161500,364573298,400,400,400,400,0
20240318,161400,364573298,400,400,400,400,0
20240318,161300,364573298,400,400,400,400,0
20240318,161200,364573298,400,400,400,400,0
20240318,161100,364573298,400,400,400,400,0
20240318,161000,364573298,400,400,400,400,0
20240318,160900,364573298,400,400,400,400,0
20240318,160800,364573298,400,400,400,400,0
20240318,160700,364573298,400,400,400,400,0
20240318,160600,364573298,400,400,400,400,0
20240318,160500,364573298,400,400,400,400,0
20240318,160400,364573298,400,400,400,400,0
20240318,160300,364573298,400,400,400,400,0
20240318,160200,364573298,400,400,400,400,0
20240318,160100,364573298,400,400,400,400,0
20240318,160000,364573298,400,400,400,400,0
20240318,155900,364573298,400,400,400,400,21261
20240318,155800,364573298,400,400,400,400,0
20240318,155700,364573298,400,400,400,400,0
20240318,155600,364573298,400,400,400,400,0
20240318,155500,364573298,400,400,400,400,0
20240318,155400,364573298,400,400,400,400,0
20240318,155300,364573298,400,400,400,400,0
20240318,155200,364573298,400,400,400,400,0
20240318,155100,364573298,400,400,400,400,0
20240318,155000,364573298,400,400,400,400,0
20240318,154900,364573298,400,400,400,400,0
20240318,154800,364573298,400,400,400,400,0
20240318,154700,364573298,400,400,400,400,0
20240318,154600,364573298,400,400,400,400,0
20240318,154500,364573298,400,400,400,400,0
20240318,154400,364573298,400,400,400,400,0
20240318,154300,364573298,400,400,400,400,0
20240318,154200,364573298,400,400,400,400,0
20240318,154100,364573298,400,400,400,400,0
20240318,154000,364573298,400,400,400,400,0
20240318,153900,364573298,400,400,400,400,0
20240318,153800,364573298,400,400,400,400,0
20240318,153700,364573298,400,400,400,400,0
20240318,153600,364573298,400,400,400,400,0
20240318,153500,364573298,400,400,400,400,0
20240318,153400,364573298,400,400,400,400,0
20240318,153300,364573298,400,400,400,400,0
20240318,153200,364573298,400,400,400,400,0
20240318,153100,364573298,400,400,400,400,0
20240318,153000,364573298,400,400,400,400,21261
20240318,152900,356068898,400,400,400,400,0
20240318,152800,356068898,400,400,400,400,0
20240318,152700,356068898,400,400,400,400,0
20240318,152600,356068898,400,400,400,400,0
20240318,152500,356068898,400,400,400,400,0
20240318,152400,356068898,400,400,400,400,0
20240318,152300,356068898,400,400,400,400,0
20240318,152200,356068898,400,400,400,400,0
20240318,152100,356068898,400,400,400,400,0
20240318,152000,356068898,400,400,400,400,0
20240318,151900,356068898,400,398,400,398,4735
20240318,151800,354178260,399,398,399,398,8650
20240318,151700,350728910,400,398,400,398,8992
20240318,151600,347138132,399,399,399,399,4533
20240318,151500,345329465,399,398,399,398,982
20240318,151400,344938527,398,398,398,398,5766
20240318,151300,342643659,398,397,398,397,1841
20240318,151200,341912149,398,398,398,397,3501
20240318,151100,340521751,398,397,398,397,3438
20240318,151000,339156631,399,400,400,399,1302
20240318,150900,338635833,400,399,400,397,454
20240318,150800,338455255,397,396,397,396,2919
20240318,150700,337298032,397,396,397,395,8690
20240318,150600,333856823,396,396,396,396,0
20240318,150500,333856823,396,396,396,396,0
20240318,150400,333856823,396,396,396,396,0
20240318,150300,333856823,396,396,396,396,186
20240318,150200,333783167,395,395,395,395,2980
20240318,150100,332606067,395,395,395,395,20
20240318,150000,332598167,395,395,395,395,0
20240318,145900,332598167,395,395,395,395,782
20240318,145800,332289277,396,396,396,396,267
20240318,145700,332183545,396,396,396,396,0
20240318,145600,332183545,396,395,396,395,233
20240318,145500,332091505,395,395,395,395,2015
20240318,145400,331295580,396,396,396,396,100
20240318,145300,331255980,396,396,396,396,1
20240318,145200,331255584,396,396,396,396,5
20240318,145100,331253604,396,395,396,395,215
20240318,145000,331168674,395,395,395,395,508
20240318,144900,330968014,395,395,395,395,14
20240318,144800,330962484,395,395,395,395,26
20240318,144700,330952214,395,395,395,395,53
20240318,144600,330931279,394,395,395,394,90
20240318,144500,330895818,395,395,395,395,100
20240318,144400,330856318,395,395,395,395,0
20240318,144300,330856318,395,395,395,395,41
20240318,144200,330840123,395,395,395,395,786
20240318,144100,330529653,395,395,395,395,103
20240318,144000,330488968,395,395,395,395,0
20240318,143900,330488968,395,395,395,395,500
20240318,143800,330291468,395,395,395,395,1258
20240318,143700,329794558,395,395,395,395,0
20240318,143600,329794558,395,395,395,395,0
20240318,143500,329794558,395,395,395,395,200
20240318,143400,329715558,395,394,395,394,2249
20240318,143300,328829252,394,394,394,394,100
20240318,143200,328789852,394,394,394,394,0
20240318,143100,328789852,394,394,394,394,2260
20240318,143000,327899412,394,394,394,394,0
20240318,142900,327899412,394,394,394,394,2806
20240318,142800,326793848,394,395,395,394,5458
20240318,142700,324639132,394,394,394,394,4736
20240318,142600,322773148,394,394,394,394,1000
20240318,142500,322379148,394,394,394,394,0
20240318,142400,322379148,394,394,394,394,1
20240318,142300,322378754,393,393,393,393,142
20240318,142200,322322948,394,394,394,394,381
20240318,142100,322172834,394,394,394,394,0
20240318,142000,322172834,394,394,394,394,0
20240318,141900,322172834,394,394,394,394,0
20240318,141800,322172834,394,394,394,394,6
20240318,141700,322170470,394,394,394,394,0
20240318,141600,322170470,394,393,394,393,4
20240318,141500,322168896,394,394,394,394,0
20240318,141400,322168896,394,393,394,393,185
20240318,141300,322096188,394,393,394,393,3522
20240318,141200,320712040,394,393,394,393,5238
20240318,141100,318653504,393,392,393,392,1852
20240318,141000,317926756,393,393,393,393,1
20240318,140900,317926363,392,392,392,392,531
20240318,140800,317718211,393,392,393,392,11
20240318,140700,317713898,393,392,393,392,4311
20240318,140600,316023685,393,393,393,393,0
20240318,140500,316023685,393,393,393,393,100
20240318,140400,315984385,393,393,393,393,0
20240318,140300,315984385,393,393,393,393,0
20240318,140200,315984385,393,393,393,393,0
20240318,140100,315984385,393,393,393,393,0
20240318,140000,315984385,393,393,393,393,0
20240318,135900,315984385,393,392,393,392,51
20240318,135800,315964392,392,392,392,392,1
20240318,135700,315964000,392,392,392,392,1
20240318,135600,315963608,392,392,392,392,138
20240318,135500,315909512,392,392,392,392,0
20240318,135400,315909512,392,392,392,392,699
20240318,135300,315635504,393,393,393,393,1
20240318,135200,315635111,393,393,393,393,132
20240318,135100,315583235,393,393,393,393,1351
20240318,135000,315052292,394,394,394,394,60
20240318,134900,315028652,394,394,394,394,0
20240318,134800,315028652,394,394,394,394,0
20240318,134700,315028652,394,394,394,394,7
20240318,134600,315025894,394,394,394,394,2
20240318,134500,315025106,394,394,394,394,33
20240318,134400,315012104,393,393,393,392,7216
20240318,134300,312180824,393,393,393,393,0
20240318,134200,312180824,393,392,393,392,7308
20240318,134100,309316087,391,391,391,391,3232
20240318,134000,308052375,392,392,392,392,0
20240318,133900,308052375,392,392,392,392,0
20240318,133800,308052375,392,392,392,392,3080
20240318,133700,306845015,391,391,391,391,6033
20240318,133600,304486112,391,390,391,390,2578
20240318,133500,303478692,390,391,391,390,2259
20240318,133400,302597074,390,390,391,390,565
20240318,133300,302376674,391,391,391,390,3953
20240318,133200,300831061,391,391,391,391,4719
20240318,133100,298985932,391,391,391,391,1021
20240318,133000,298586721,391,391,391,391,180
20240318,132900,298516341,391,391,391,391,2714
20240318,132800,297455167,391,391,391,391,1936
20240318,132700,296698191,390,391,391,390,2654
20240318,132600,295661150,391,391,391,391,4735
20240318,132500,293809765,391,391,391,391,10500
20240318,132400,289704265,391,392,392,391,9695
20240318,132300,285913445,392,392,392,392,326
20240318,132200,285785653,391,392,392,391,2467
20240318,132100,284820431,392,393,393,392,668
20240318,132000,284558477,393,392,393,392,713
20240318,131900,284278838,392,392,392,392,0
20240318,131800,284278838,392,392,392,392,0
20240318,131700,284278838,392,392,392,392,646
20240318,131600,284025606,392,392,392,392,54
20240318,131500,284004438,392,392,392,392,1220
20240318,131400,283526198,393,393,393,393,1000
20240318,131300,283133198,393,393,393,393,394
20240318,131200,282978356,393,393,393,393,22
20240318,131100,282969710,393,393,393,393,0
20240318,131000,282969710,393,393,393,393,2000
20240318,130900,282183710,393,393,393,393,2500
20240318,130800,281201210,393,393,393,393,0
20240318,130700,281201210,393,393,393,393,351
20240318,130600,281063267,393,393,393,393,5034
20240318,130500,279084905,392,392,392,392,465
20240318,130400,278902625,392,392,392,392,0
20240318,130300,278902625,392,393,393,392,1001
20240318,130200,278509233,392,392,392,392,180
20240318,130100,278438673,392,392,392,392,1
20240318,130000,278438281,392,392,392,392,1237
20240318,125900,277953377,392,392,392,392,1
20240318,125800,277952985,392,392,392,392,2
20240318,125700,277952201,392,392,392,392,0
20240318,125600,277952201,392,392,392,392,2900
20240318,125500,276815401,393,392,393,392,36
20240318,125400,276801279,392,392,392,392,0
20240318,125300,276801279,392,393,393,392,201
20240318,125200,276722287,393,393,393,393,600
20240318,125100,276486487,393,393,393,393,0
20240318,125000,276486487,393,393,393,392,52
20240318,124900,276466052,392,393,393,392,686
20240318,124800,276196989,392,392,392,392,2263
20240318,124700,275309893,391,391,392,391,3432
20240318,124600,273967955,392,392,392,392,54
20240318,124500,273946787,390,390,391,390,11746
20240318,124400,269354834,390,391,391,390,3498
20240318,124300,267989616,391,391,391,391,500
20240318,124200,267794116,393,392,393,392,1812
20240318,124100,267083731,392,392,392,392,40
20240318,124000,267068051,393,393,393,393,1
20240318,123900,267067658,390,391,391,390,29575
20240318,123800,255524334,392,393,395,392,37901
20240318,123700,240651061,394,396,396,394,6090
20240318,123600,238249237,395,395,395,395,430
20240318,123500,238079387,395,395,395,395,0
20240318,123400,238079387,395,396,396,395,9
20240318,123300,238075824,394,394,394,394,0
20240318,123200,238075824,394,394,394,394,0
20240318,123100,238075824,394,394,394,394,0
20240318,123000,238075824,394,394,394,394,0
20240318,122900,238075824,394,396,396,394,363
20240318,122800,237932136,396,396,396,396,0
20240318,122700,237932136,396,394,396,394,94
20240318,122600,237895088,396,396,396,396,0
20240318,122500,237895088,396,396,396,396,0
20240318,122400,237895088,396,395,396,395,20
20240318,122300,237887178,395,395,395,395,300
20240318,122200,237768678,395,395,395,395,0
20240318,122100,237768678,395,395,395,395,1011
20240318,122000,237369333,395,394,395,394,49
20240318,121900,237349993,394,394,394,394,1
20240318,121800,237349599,394,394,395,394,1917
20240318,121700,236594300,394,394,394,394,1
20240318,121600,236593906,393,393,393,393,50
20240318,121500,236574256,393,393,393,393,277
20240318,121400,236465395,393,394,394,393,4714
20240318,121300,234608122,395,395,396,395,13368
20240318,121200,229320224,396,396,396,396,4
20240318,121100,229318640,396,396,396,396,0
20240318,121000,229318640,396,396,396,396,0
20240318,120900,229318640,396,396,396,396,151
20240318,120800,229258844,396,395,396,395,853
20240318,120700,228921556,395,395,395,395,2
20240318,120600,228920766,396,396,396,396,0
20240318,120500,228920766,396,396,396,396,0
20240318,120400,228920766,396,396,396,396,10
20240318,120300,228916806,395,395,395,395,102
20240318,120200,228876516,395,395,395,395,0
20240318,120100,228876516,395,395,395,395,2432
20240318,120000,227915876,395,395,395,395,0
20240318,115900,227915876,395,395,395,394,1379
20240318,115800,227372539,395,395,395,395,4385
20240318,115700,225640464,395,395,395,395,0
20240318,115600,225640464,395,395,395,395,33
20240318,115500,225627429,396,396,396,396,8
20240318,115400,225624261,396,395,396,395,337
20240318,115300,225490833,396,396,396,396,8
20240318,115200,225487665,396,396,396,396,0
20240318,115100,225487665,396,396,396,396,1026
20240318,115000,225081369,396,396,396,396,101
20240318,114900,225041373,396,396,396,396,1
20240318,114800,225040977,396,396,396,396,0
20240318,114700,225040977,396,396,396,396,0
20240318,114600,225040977,396,396,396,396,30
20240318,114500,225029097,396,396,396,396,0
20240318,114400,225029097,396,396,396,396,49
20240318,114300,225009693,396,396,396,396,0
20240318,114200,225009693,396,396,396,396,0
20240318,114100,225009693,396,396,396,396,10
20240318,114000,225005733,396,395,396,395,731
20240318,113900,224716487,395,395,396,395,3333
20240318,113800,223399947,396,395,396,395,1644
20240318,113700,222750357,396,396,396,396,500
20240318,113600,222552357,396,396,396,396,5
20240318,113500,222550377,395,395,395,395,0
20240318,113400,222550377,395,396,396,395,14
20240318,113300,222544834,396,395,396,395,6
20240318,113200,222542463,396,396,396,396,509
20240318,113100,222340899,396,396,396,396,39
20240318,113000,222325455,396,396,396,396,0
20240318,112900,222325455,396,396,396,396,3
20240318,112800,222324267,396,396,396,396,209
20240318,112700,222241503,396,396,396,396,200
20240318,112600,222162303,396,396,396,396,256
20240318,112500,222060927,395,394,395,394,3580
20240318,112400,220650207,393,393,393,393,723
20240318,112300,220366068,393,393,393,393,63
20240318,112200,220341309,394,394,394,394,285
20240318,112100,220229019,394,394,394,394,0
20240318,112000,220229019,394,394,394,394,0
20240318,111900,220229019,394,395,395,394,896
20240318,111800,219875969,396,396,396,396,0
20240318,111700,219875969,396,396,396,396,6
20240318,111600,219873593,396,396,396,396,1
20240318,111500,219873197,393,393,393,393,25
20240318,111400,219863372,393,393,393,393,0
20240318,111300,219863372,393,393,393,393,3473
20240318,111200,218498483,393,393,393,393,0
20240318,111100,218498483,393,393,393,393,1653
20240318,111000,217848854,393,393,393,393,0
20240318,110900,217848854,393,393,393,393,1181
20240318,110800,217384721,393,394,394,393,331
20240318,110700,217254528,395,396,396,395,1225
20240318,110600,216770652,396,396,396,396,0
20240318,110500,216770652,396,398,398,393,50026
20240318,110400,197060983,398,398,398,398,0
20240318,110300,197060983,398,398,398,398,0
20240318,110200,197060983,398,398,398,398,5471
20240318,110100,194883525,398,398,398,398,278
20240318,110000,194772881,398,399,399,398,643
20240318,105900,194516966,398,398,398,398,128
20240318,105800,194466022,398,398,398,398,1
20240318,105700,194465624,399,399,399,399,0
20240318,105600,194465624,399,399,399,399,1135
20240318,105500,194012759,398,398,398,398,0
20240318,105400,194012759,398,398,398,398,1000
20240318,105300,193614759,397,398,398,397,710
20240318,105200,193332560,399,399,399,399,474
20240318,105100,193143434,399,399,399,399,953
20240318,105000,192763187,399,399,399,399,1527
20240318,104900,192153914,398,398,398,398,0
20240318,104800,192153914,398,398,398,398,262
20240318,104700,192049638,398,398,398,398,118
20240318,104600,192002674,398,398,398,398,500
20240318,104500,191803674,398,398,398,398,1000
20240318,104400,191405674,398,398,398,398,5
20240318,104300,191403684,397,397,397,397,1060
20240318,104200,190982864,397,396,397,396,2099
20240318,104100,190151627,396,400,400,396,11487
20240318,104000,185587994,400,399,400,399,1506
20240318,103900,184986377,399,399,399,399,217
20240318,103800,184899794,399,399,399,399,0
20240318,103700,184899794,399,399,399,399,0
20240318,103600,184899794,399,399,399,399,0
20240318,103500,184899794,399,399,399,399,11
20240318,103400,184895405,399,399,399,399,1
20240318,103300,184895006,399,399,399,399,900
20240318,103200,184535906,400,400,400,400,705
20240318,103100,184253906,399,397,399,397,1099
20240318,103000,183817405,399,399,399,399,1
20240318,102900,183817006,397,398,398,397,800
20240318,102800,183498889,399,400,400,399,285
20240318,102700,183385120,401,401,401,400,21903
20240318,102600,174623917,400,400,400,400,17536
20240318,102500,167609517,401,401,401,401,0
20240318,102400,167609517,401,401,401,401,0
20240318,102300,167609517,401,400,401,400,457
20240318,102200,167426618,401,400,401,400,2705
20240318,102100,166343918,401,401,401,401,0
20240318,102000,166343918,401,401,401,401,502
20240318,101900,166142616,401,401,401,401,500
20240318,101800,165942116,401,401,401,401,0
20240318,101700,165942116,401,401,401,401,5
20240318,101600,165940111,401,401,401,401,0
20240318,101500,165940111,401,401,401,400,62
20240318,101400,165915299,401,400,401,400,176
20240318,101300,165844798,401,401,401,400,1265
20240318,101200,165337797,401,400,401,400,21897
20240318,101100,156578996,401,401,403,401,2432
20240318,101000,155603759,403,403,403,403,99
20240318,100900,155563862,403,401,403,401,136
20240318,100800,155509324,403,402,403,401,144
20240318,100700,155451472,403,403,403,400,45011
20240318,100600,137433970,403,403,403,402,39
20240318,100500,137418260,403,403,403,403,2
20240318,100400,137417454,403,402,403,402,1266
20240318,100300,136907477,402,401,402,401,16332
20240318,100200,130342064,402,402,402,402,1
20240318,100100,130341662,401,401,402,401,1110
20240318,100000,129896542,401,402,402,401,3153
20240318,095900,128631147,402,402,402,402,103
20240318,095800,128589741,402,401,402,401,3087
20240318,095700,127349811,401,402,402,401,490
20240318,095600,127153318,401,401,401,401,2755
20240318,095500,126048563,401,401,402,401,1418
20240318,095400,125479944,402,401,402,401,50
20240318,095300,125459892,402,401,402,401,141
20240318,095200,125403350,402,402,402,402,0
20240318,095100,125403350,402,401,402,401,6256
20240318,095000,122888927,401,401,401,401,30
20240318,094900,122876897,401,402,402,401,7546
20240318,094800,119843906,402,401,402,401,518
20240318,094700,119636180,401,401,401,401,1
20240318,094600,119635779,402,402,402,399,232
20240318,094500,119542605,402,400,402,400,260
20240318,094400,119438087,402,402,402,402,521
20240318,094300,119228645,402,402,402,402,0
20240318,094200,119228645,402,399,402,399,109
20240318,094100,119184845,399,402,402,399,3324
20240318,094000,117852764,402,400,402,400,1886
20240318,093900,117096977,401,401,401,401,0
20240318,093800,117096977,401,401,401,401,94
20240318,093700,117059283,401,401,401,401,146
20240318,093600,117000737,401,400,401,398,267
20240318,093500,116894151,401,398,401,398,11279
20240318,093400,112391386,401,400,401,400,2645
20240318,093300,111331385,400,398,400,398,5724
20240318,093200,109051782,398,397,398,397,4502
20240318,093100,107261487,397,396,397,396,3
20240318,093000,107260298,398,395,398,395,302
20240318,092900,107141005,398,396,398,395,1531
20240318,092800,106534470,398,398,398,398,0
20240318,092700,106534470,398,396,398,395,6608
20240318,092600,103913333,397,395,397,395,230
20240318,092500,103822257,396,395,397,395,5149
20240318,092400,101787590,397,397,398,395,5243
20240318,092300,99716412,398,395,398,395,1818
20240318,092200,98994621,396,395,397,395,19
20240318,092100,98987112,397,395,397,395,303
20240318,092000,98867421,397,398,398,395,714
20240318,091900,98585076,398,397,398,395,5052
20240318,091800,96589413,398,398,398,395,163
20240318,091700,96524887,398,398,398,395,12873
20240318,091600,91433718,398,397,398,396,738
20240318,091500,91140724,397,397,397,395,218
20240318,091400,91054299,395,396,397,395,14094
20240318,091300,85486689,397,397,397,395,2844
20240318,091200,84361864,397,396,397,396,216
20240318,091100,84276327,397,396,397,395,2708
20240318,091000,83204156,396,394,396,394,13588
20240318,090900,77832600,395,395,395,395,2049
20240318,090800,77023245,395,393,395,393,3865
20240318,090700,75503130,395,395,396,393,6945
20240318,090600,72762271,396,398,398,392,21353
20240318,090500,64367581,398,397,398,397,1238
20240318,090400,63875364,393,394,394,392,17023
20240318,090300,57185524,393,399,399,392,20778
20240318,090200,49014423,399,398,399,390,24882
20240318,090100,39239370,398,402,402,396,20366
20240318,090000,31115273,402,410,413,402,76595