KissMeData/054940/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,193500,138800231,779,779,779,779,840
20240318,193400,138800231,779,779,779,779,0
20240318,193300,138800231,779,779,779,779,0
20240318,193200,138800231,779,779,779,779,0
20240318,193100,138800231,779,779,779,779,0
20240318,193000,138800231,779,779,779,779,0
20240318,192900,138800231,779,779,779,779,0
20240318,192800,138800231,779,779,779,779,0
20240318,192700,138800231,779,779,779,779,0
20240318,192600,138800231,779,779,779,779,0
20240318,192500,138800231,779,779,779,779,0
20240318,192400,138800231,779,779,779,779,0
20240318,192300,138800231,779,779,779,779,0
20240318,192200,138800231,779,779,779,779,0
20240318,192100,138800231,779,779,779,779,0
20240318,192000,138800231,779,779,779,779,0
20240318,191900,138800231,779,779,779,779,0
20240318,191800,138800231,779,779,779,779,0
20240318,191700,138800231,779,779,779,779,0
20240318,191600,138800231,779,779,779,779,0
20240318,191500,138800231,779,779,779,779,0
20240318,191400,138800231,779,779,779,779,0
20240318,191300,138800231,779,779,779,779,0
20240318,191200,138800231,779,779,779,779,0
20240318,191100,138800231,779,779,779,779,0
20240318,191000,138800231,779,779,779,779,0
20240318,190900,138800231,779,779,779,779,0
20240318,190800,138800231,779,779,779,779,0
20240318,190700,138800231,779,779,779,779,0
20240318,190600,138800231,779,779,779,779,0
20240318,190500,138800231,779,779,779,779,840
20240318,190400,138800231,779,779,779,779,0
20240318,190300,138800231,779,779,779,779,0
20240318,190200,138800231,779,779,779,779,0
20240318,190100,138800231,779,779,779,779,0
20240318,190000,138800231,779,779,779,779,0
20240318,185900,138800231,779,779,779,779,0
20240318,185800,138800231,779,779,779,779,0
20240318,185700,138800231,779,779,779,779,0
20240318,185600,138800231,779,779,779,779,0
20240318,185500,138800231,779,779,779,779,0
20240318,185400,138800231,779,779,779,779,0
20240318,185300,138800231,779,779,779,779,0
20240318,185200,138800231,779,779,779,779,0
20240318,185100,138800231,779,779,779,779,0
20240318,185000,138800231,779,779,779,779,0
20240318,184900,138800231,779,779,779,779,0
20240318,184800,138800231,779,779,779,779,0
20240318,184700,138800231,779,779,779,779,0
20240318,184600,138800231,779,779,779,779,0
20240318,184500,138800231,779,779,779,779,0
20240318,184400,138800231,779,779,779,779,0
20240318,184300,138800231,779,779,779,779,0
20240318,184200,138800231,779,779,779,779,0
20240318,184100,138800231,779,779,779,779,0
20240318,184000,138800231,779,779,779,779,0
20240318,183900,138800231,779,779,779,779,0
20240318,183800,138800231,779,779,779,779,0
20240318,183700,138800231,779,779,779,779,0
20240318,183600,138800231,779,779,779,779,0
20240318,183500,138800231,779,779,779,779,840
20240318,183400,138800231,779,779,779,779,0
20240318,183300,138800231,779,779,779,779,0
20240318,183200,138800231,779,779,779,779,0
20240318,183100,138800231,779,779,779,779,0
20240318,183000,138800231,779,779,779,779,0
20240318,182900,138800231,779,779,779,779,0
20240318,182800,138800231,779,779,779,779,0
20240318,182700,138800231,779,779,779,779,0
20240318,182600,138800231,779,779,779,779,0
20240318,182500,138800231,779,779,779,779,0
20240318,182400,138800231,779,779,779,779,0
20240318,182300,138800231,779,779,779,779,0
20240318,182200,138800231,779,779,779,779,0
20240318,182100,138800231,779,779,779,779,0
20240318,182000,138800231,779,779,779,779,0
20240318,181900,138800231,779,779,779,779,0
20240318,181800,138800231,779,779,779,779,0
20240318,181700,138800231,779,779,779,779,0
20240318,181600,138800231,779,779,779,779,0
20240318,181500,138800231,779,779,779,779,0
20240318,181400,138800231,779,779,779,779,0
20240318,181300,138800231,779,779,779,779,0
20240318,181200,138800231,779,779,779,779,0
20240318,181100,138800231,779,779,779,779,0
20240318,181000,138800231,779,779,779,779,0
20240318,180900,138800231,779,779,779,779,0
20240318,180800,138800231,779,779,779,779,0
20240318,180700,138800231,779,779,779,779,0
20240318,180600,138800231,779,779,779,779,0
20240318,180500,138800231,779,779,779,779,840
20240318,180400,138800231,779,779,779,779,0
20240318,180300,138800231,779,779,779,779,0
20240318,180200,138800231,779,779,779,779,0
20240318,180100,138800231,779,779,779,779,0
20240318,180000,138800231,779,779,779,779,0
20240318,175900,138800231,779,779,779,779,0
20240318,175800,138800231,779,779,779,779,0
20240318,175700,138800231,779,779,779,779,0
20240318,175600,138800231,779,779,779,779,0
20240318,175500,138800231,779,779,779,779,0
20240318,175400,138800231,779,779,779,779,0
20240318,175300,138800231,779,779,779,779,0
20240318,175200,138800231,779,779,779,779,0
20240318,175100,138800231,779,779,779,779,0
20240318,175000,138800231,779,779,779,779,0
20240318,174900,138800231,779,779,779,779,0
20240318,174800,138800231,779,779,779,779,0
20240318,174700,138800231,779,779,779,779,0
20240318,174600,138800231,779,779,779,779,0
20240318,174500,138800231,779,779,779,779,0
20240318,174400,138800231,779,779,779,779,0
20240318,174300,138800231,779,779,779,779,0
20240318,174200,138800231,779,779,779,779,0
20240318,174100,138800231,779,779,779,779,0
20240318,174000,138800231,779,779,779,779,0
20240318,173900,138800231,779,779,779,779,0
20240318,173800,138800231,779,779,779,779,0
20240318,173700,138800231,779,779,779,779,0
20240318,173600,138800231,779,779,779,779,0
20240318,173500,138800231,779,779,779,779,840
20240318,173400,138800231,779,779,779,779,0
20240318,173300,138800231,779,779,779,779,0
20240318,173200,138800231,779,779,779,779,0
20240318,173100,138800231,779,779,779,779,0
20240318,173000,138800231,779,779,779,779,0
20240318,172900,138800231,779,779,779,779,0
20240318,172800,138800231,779,779,779,779,0
20240318,172700,138800231,779,779,779,779,0
20240318,172600,138800231,779,779,779,779,0
20240318,172500,138800231,779,779,779,779,0
20240318,172400,138800231,779,779,779,779,0
20240318,172300,138800231,779,779,779,779,0
20240318,172200,138800231,779,779,779,779,0
20240318,172100,138800231,779,779,779,779,0
20240318,172000,138800231,779,779,779,779,0
20240318,171900,138800231,779,779,779,779,0
20240318,171800,138800231,779,779,779,779,0
20240318,171700,138800231,779,779,779,779,0
20240318,171600,138800231,779,779,779,779,0
20240318,171500,138800231,779,779,779,779,0
20240318,171400,138800231,779,779,779,779,0
20240318,171300,138800231,779,779,779,779,0
20240318,171200,138800231,779,779,779,779,0
20240318,171100,138800231,779,779,779,779,0
20240318,171000,138800231,779,779,779,779,0
20240318,170900,138800231,779,779,779,779,0
20240318,170800,138800231,779,779,779,779,0
20240318,170700,138800231,779,779,779,779,0
20240318,170600,138800231,779,779,779,779,0
20240318,170500,138800231,779,779,779,779,840
20240318,170400,138800231,779,779,779,779,0
20240318,170300,138800231,779,779,779,779,0
20240318,170200,138800231,779,779,779,779,0
20240318,170100,138800231,779,779,779,779,0
20240318,170000,138800231,779,779,779,779,0
20240318,165900,138800231,779,779,779,779,0
20240318,165800,138800231,779,779,779,779,0
20240318,165700,138800231,779,779,779,779,0
20240318,165600,138800231,779,779,779,779,0
20240318,165500,138800231,779,779,779,779,0
20240318,165400,138800231,779,779,779,779,0
20240318,165300,138800231,779,779,779,779,0
20240318,165200,138800231,779,779,779,779,0
20240318,165100,138800231,779,779,779,779,0
20240318,165000,138800231,779,779,779,779,0
20240318,164900,138800231,779,779,779,779,0
20240318,164800,138800231,779,779,779,779,0
20240318,164700,138800231,779,779,779,779,0
20240318,164600,138800231,779,779,779,779,0
20240318,164500,138800231,779,779,779,779,0
20240318,164400,138800231,779,779,779,779,0
20240318,164300,138800231,779,779,779,779,0
20240318,164200,138800231,779,779,779,779,0
20240318,164100,138800231,779,779,779,779,0
20240318,164000,138800231,779,779,779,779,0
20240318,163900,138800231,779,779,779,779,0
20240318,163800,138800231,779,779,779,779,0
20240318,163700,138800231,779,779,779,779,0
20240318,163600,138800231,779,779,779,779,0
20240318,163500,138800231,779,779,779,779,840
20240318,163400,138800231,779,779,779,779,0
20240318,163300,138800231,779,779,779,779,0
20240318,163200,138800231,779,779,779,779,0
20240318,163100,138800231,779,779,779,779,0
20240318,163000,138800231,779,779,779,779,0
20240318,162900,138800231,779,779,779,779,0
20240318,162800,138800231,779,779,779,779,0
20240318,162700,138800231,779,779,779,779,0
20240318,162600,138800231,779,779,779,779,0
20240318,162500,138800231,779,779,779,779,0
20240318,162400,138800231,779,779,779,779,0
20240318,162300,138800231,779,779,779,779,0
20240318,162200,138800231,779,779,779,779,0
20240318,162100,138800231,779,779,779,779,0
20240318,162000,138800231,779,779,779,779,0
20240318,161900,138800231,779,779,779,779,0
20240318,161800,138800231,779,779,779,779,0
20240318,161700,138800231,779,779,779,779,0
20240318,161600,138800231,779,779,779,779,0
20240318,161500,138800231,779,779,779,779,0
20240318,161400,138800231,779,779,779,779,0
20240318,161300,138800231,779,779,779,779,0
20240318,161200,138800231,779,779,779,779,0
20240318,161100,138800231,779,779,779,779,0
20240318,161000,138800231,779,779,779,779,0
20240318,160900,138800231,779,779,779,779,0
20240318,160800,138800231,779,779,779,779,0
20240318,160700,138800231,779,779,779,779,0
20240318,160600,138800231,779,779,779,779,0
20240318,160500,138800231,779,779,779,779,840
20240318,160400,138800231,779,779,779,779,0
20240318,160300,138800231,779,779,779,779,0
20240318,160200,138800231,779,779,779,779,0
20240318,160100,138800231,779,779,779,779,0
20240318,160000,138800231,779,779,779,779,0
20240318,155900,138800231,779,779,779,779,0
20240318,155800,138800231,779,779,779,779,0
20240318,155700,138800231,779,779,779,779,0
20240318,155600,138800231,779,779,779,779,0
20240318,155500,138800231,779,779,779,779,0
20240318,155400,138800231,779,779,779,779,0
20240318,155300,138800231,779,779,779,779,0
20240318,155200,138800231,779,779,779,779,0
20240318,155100,138800231,779,779,779,779,0
20240318,155000,138800231,779,779,779,779,0
20240318,154900,138800231,779,779,779,779,0
20240318,154800,138800231,779,779,779,779,0
20240318,154700,138800231,779,779,779,779,0
20240318,154600,138800231,779,779,779,779,0
20240318,154500,138800231,779,779,779,779,0
20240318,154400,138800231,779,779,779,779,0
20240318,154300,138800231,779,779,779,779,0
20240318,154200,138800231,779,779,779,779,0
20240318,154100,138800231,779,779,779,779,0
20240318,154000,138800231,779,779,779,779,0
20240318,153900,138800231,779,779,779,779,0
20240318,153800,138800231,779,779,779,779,0
20240318,153700,138800231,779,779,779,779,0
20240318,153600,138800231,779,779,779,779,0
20240318,153500,138800231,779,779,779,779,840
20240318,153400,138800231,779,779,779,779,0
20240318,153300,138800231,779,779,779,779,0
20240318,153200,138800231,779,779,779,779,0
20240318,153100,138800231,779,779,779,779,0
20240318,153000,138800231,779,779,779,779,840
20240318,152900,138145871,786,786,786,786,0
20240318,152800,138145871,786,786,786,786,0
20240318,152700,138145871,786,786,786,786,0
20240318,152600,138145871,786,786,786,786,0
20240318,152500,138145871,786,786,786,786,0
20240318,152400,138145871,786,786,786,786,0
20240318,152300,138145871,786,786,786,786,0
20240318,152200,138145871,786,786,786,786,0
20240318,152100,138145871,786,786,786,786,0
20240318,152000,138145871,786,786,786,786,0
20240318,151900,138145871,786,786,786,786,59
20240318,151800,138099497,786,786,786,786,0
20240318,151700,138099497,786,786,786,786,0
20240318,151600,138099497,786,786,786,786,2
20240318,151500,138097925,787,787,787,787,0
20240318,151400,138097925,787,787,787,787,3
20240318,151300,138095564,787,787,787,787,500
20240318,151200,137702064,790,788,790,788,291
20240318,151100,137472588,783,783,783,783,2
20240318,151000,137471022,784,784,784,784,240
20240318,150900,137282862,784,784,784,784,1
20240318,150800,137282078,788,788,788,788,1
20240318,150700,137281290,787,777,787,777,5955
20240318,150600,132652455,777,777,777,777,2617
20240318,150500,130619046,777,779,780,777,12290
20240318,150400,121058324,779,780,780,779,10000
20240318,150300,113267244,780,780,780,780,1872
20240318,150200,111807084,780,780,781,780,19731
20240318,150100,96416102,780,786,787,780,8411
20240318,150000,89849077,787,786,787,786,422
20240318,145900,89517146,786,786,786,786,57
20240318,145800,89472344,786,786,786,786,12
20240318,145700,89462912,787,787,787,787,29
20240318,145600,89440089,787,786,787,786,6
20240318,145500,89435371,787,786,787,786,61
20240318,145400,89387376,786,786,786,786,0
20240318,145300,89387376,786,786,786,786,0
20240318,145200,89387376,786,786,786,786,3
20240318,145100,89385018,788,786,788,786,23
20240318,145000,89366936,787,787,787,787,101
20240318,144900,89287449,785,785,785,785,0
20240318,144800,89287449,785,785,785,785,2000
20240318,144700,87717449,785,785,785,785,29
20240318,144600,87694684,785,785,785,785,2
20240318,144500,87693114,783,783,783,783,1
20240318,144400,87692331,785,783,785,783,3
20240318,144300,87689980,785,785,785,785,0
20240318,144200,87689980,785,785,785,785,29
20240318,144100,87667215,785,785,785,785,2
20240318,144000,87665645,785,785,785,785,242
20240318,143900,87475675,785,785,785,785,0
20240318,143800,87475675,785,785,785,785,0
20240318,143700,87475675,785,785,785,785,4
20240318,143600,87472535,785,783,785,783,220
20240318,143500,87300271,783,783,783,783,0
20240318,143400,87300271,783,783,783,783,1
20240318,143300,87299488,784,784,784,784,0
20240318,143200,87299488,784,784,784,784,0
20240318,143100,87299488,784,784,784,784,2
20240318,143000,87297920,783,783,783,783,0
20240318,142900,87297920,783,783,783,783,0
20240318,142800,87297920,783,783,783,783,0
20240318,142700,87297920,783,783,783,783,4
20240318,142600,87294788,784,783,784,783,302
20240318,142500,87058320,783,783,783,783,1
20240318,142400,87057537,783,783,783,783,1
20240318,142300,87056754,783,783,783,783,10
20240318,142200,87048924,784,784,784,784,0
20240318,142100,87048924,784,784,784,784,14
20240318,142000,87037948,784,784,784,784,8
20240318,141900,87031676,784,784,784,784,0
20240318,141800,87031676,784,784,784,784,25
20240318,141700,87012076,784,784,784,784,0
20240318,141600,87012076,784,784,784,784,2
20240318,141500,87010508,783,783,783,783,0
20240318,141400,87010508,783,783,783,783,1
20240318,141300,87009725,783,783,783,783,3
20240318,141200,87007376,784,784,784,784,0
20240318,141100,87007376,784,783,784,783,5
20240318,141000,87003459,787,787,787,787,0
20240318,140900,87003459,787,787,787,787,0
20240318,140800,87003459,787,787,787,787,0
20240318,140700,87003459,787,787,787,787,0
20240318,140600,87003459,787,787,787,787,0
20240318,140500,87003459,787,787,787,787,0
20240318,140400,87003459,787,787,787,787,265
20240318,140300,86794904,787,787,787,787,0
20240318,140200,86794904,787,787,787,787,0
20240318,140100,86794904,787,783,787,783,3
20240318,140000,86792547,783,783,787,783,3648
20240318,135900,83927161,783,783,783,783,0
20240318,135800,83927161,783,783,783,783,0
20240318,135700,83927161,783,784,784,783,44
20240318,135600,83892666,784,784,784,784,57
20240318,135500,83847978,783,783,783,783,1
20240318,135400,83847195,783,783,783,783,3
20240318,135300,83844846,783,783,783,783,0
20240318,135200,83844846,783,783,783,783,0
20240318,135100,83844846,783,783,783,783,0
20240318,135000,83844846,783,783,783,783,100
20240318,134900,83766546,784,784,784,784,0
20240318,134800,83766546,784,784,784,784,0
20240318,134700,83766546,784,784,784,784,0
20240318,134600,83766546,784,784,784,784,0
20240318,134500,83766546,784,784,784,784,0
20240318,134400,83766546,784,784,784,784,0
20240318,134300,83766546,784,784,784,784,0
20240318,134200,83766546,784,784,784,784,0
20240318,134100,83766546,784,784,784,784,2
20240318,134000,83764978,784,784,784,784,1
20240318,133900,83764194,783,784,784,783,211
20240318,133800,83598853,784,784,784,784,21
20240318,133700,83582389,783,783,783,783,0
20240318,133600,83582389,783,783,783,783,0
20240318,133500,83582389,783,783,783,783,1
20240318,133400,83581606,784,784,784,784,0
20240318,133300,83581606,784,784,784,784,0
20240318,133200,83581606,784,784,784,784,0
20240318,133100,83581606,784,784,784,784,1497
20240318,133000,82407958,784,784,785,784,1108
20240318,132900,81538208,784,784,784,784,46
20240318,132800,81502144,784,784,784,784,43
20240318,132700,81468432,785,784,785,784,148
20240318,132600,81352273,785,784,785,784,129
20240318,132500,81251035,784,784,784,784,52
20240318,132400,81210267,784,784,784,784,56
20240318,132300,81166363,784,784,784,784,43
20240318,132200,81132651,784,785,785,784,30
20240318,132100,81109130,785,785,785,785,52
20240318,132000,81068310,784,784,784,784,0
20240318,131900,81068310,784,784,784,784,0
20240318,131800,81068310,784,784,784,784,4
20240318,131700,81065174,784,784,784,784,8
20240318,131600,81058902,784,784,785,784,5
20240318,131500,81054980,785,785,785,785,1
20240318,131400,81054195,785,785,785,785,0
20240318,131300,81054195,785,785,785,785,0
20240318,131200,81054195,785,785,785,785,100
20240318,131100,80975695,784,784,785,784,8
20240318,131000,80969421,784,785,785,784,640
20240318,130900,80467081,784,784,784,784,4
20240318,130800,80463945,784,784,784,784,1
20240318,130700,80463161,784,784,784,784,0
20240318,130600,80463161,784,784,784,784,127
20240318,130500,80363593,785,785,785,785,2524
20240318,130400,78382253,784,784,784,784,0
20240318,130300,78382253,784,784,784,784,0
20240318,130200,78382253,784,784,784,784,0
20240318,130100,78382253,784,784,784,784,2
20240318,130000,78380685,784,784,784,784,0
20240318,125900,78380685,784,784,784,784,6
20240318,125800,78375981,785,784,785,784,44
20240318,125700,78341483,784,784,784,784,27
20240318,125600,78320315,784,784,784,784,28
20240318,125500,78298363,784,784,784,784,380
20240318,125400,78000443,785,785,785,785,0
20240318,125300,78000443,785,785,785,785,0
20240318,125200,78000443,785,785,785,785,0
20240318,125100,78000443,785,785,785,785,0
20240318,125000,78000443,785,785,785,785,0
20240318,124900,78000443,785,785,785,785,0
20240318,124800,78000443,785,785,785,785,0
20240318,124700,78000443,785,785,785,785,0
20240318,124600,78000443,785,785,785,785,0
20240318,124500,78000443,785,785,785,785,77
20240318,124400,77939998,785,785,785,785,0
20240318,124300,77939998,785,785,785,785,0
20240318,124200,77939998,785,785,785,785,0
20240318,124100,77939998,785,785,785,785,0
20240318,124000,77939998,785,785,785,785,0
20240318,123900,77939998,785,785,785,785,0
20240318,123800,77939998,785,785,785,785,0
20240318,123700,77939998,785,785,785,785,0
20240318,123600,77939998,785,785,785,785,0
20240318,123500,77939998,785,785,785,785,0
20240318,123400,77939998,785,785,785,785,0
20240318,123300,77939998,785,785,785,785,0
20240318,123200,77939998,785,785,785,785,0
20240318,123100,77939998,785,785,785,785,0
20240318,123000,77939998,785,785,785,785,0
20240318,122900,77939998,785,785,785,785,0
20240318,122800,77939998,785,785,785,785,0
20240318,122700,77939998,785,785,785,785,0
20240318,122600,77939998,785,785,785,785,0
20240318,122500,77939998,785,785,785,785,0
20240318,122400,77939998,785,785,785,785,0
20240318,122300,77939998,785,785,785,785,0
20240318,122200,77939998,785,785,785,785,0
20240318,122100,77939998,785,785,785,785,0
20240318,122000,77939998,785,785,785,785,0
20240318,121900,77939998,785,784,785,784,558
20240318,121800,77502045,785,785,785,785,0
20240318,121700,77502045,785,785,785,785,0
20240318,121600,77502045,785,785,785,785,0
20240318,121500,77502045,785,785,785,785,0
20240318,121400,77502045,785,785,785,785,0
20240318,121300,77502045,785,785,785,785,0
20240318,121200,77502045,785,785,785,785,0
20240318,121100,77502045,785,785,785,785,2
20240318,121000,77500475,782,782,782,782,0
20240318,120900,77500475,782,782,782,782,0
20240318,120800,77500475,782,782,782,782,0
20240318,120700,77500475,782,782,782,782,136
20240318,120600,77394123,782,782,782,782,13
20240318,120500,77383957,782,782,782,782,0
20240318,120400,77383957,782,782,782,782,0
20240318,120300,77383957,782,782,782,782,0
20240318,120200,77383957,782,782,782,782,4
20240318,120100,77380829,780,783,783,780,3793
20240318,120000,74416766,784,784,784,784,3
20240318,115900,74414414,784,784,784,784,567
20240318,115800,73969886,784,784,784,784,19
20240318,115700,73954990,784,784,784,784,0
20240318,115600,73954990,784,784,784,784,0
20240318,115500,73954990,784,784,784,784,54
20240318,115400,73912654,783,783,783,783,0
20240318,115300,73912654,783,783,783,783,0
20240318,115200,73912654,783,783,783,783,0
20240318,115100,73912654,783,783,783,783,1
20240318,115000,73911871,783,783,783,783,0
20240318,114900,73911871,783,783,783,783,0
20240318,114800,73911871,783,783,783,783,1
20240318,114700,73911088,785,785,785,785,0
20240318,114600,73911088,785,785,785,785,0
20240318,114500,73911088,785,785,785,785,240
20240318,114400,73722688,785,785,785,785,0
20240318,114300,73722688,785,785,785,785,0
20240318,114200,73722688,785,785,785,785,0
20240318,114100,73722688,785,785,785,785,0
20240318,114000,73722688,785,785,785,785,0
20240318,113900,73722688,785,785,785,785,0
20240318,113800,73722688,785,785,785,785,0
20240318,113700,73722688,785,785,785,785,0
20240318,113600,73722688,785,785,785,785,3
20240318,113500,73720333,785,785,785,785,240
20240318,113400,73531933,785,785,785,785,0
20240318,113300,73531933,785,785,785,785,0
20240318,113200,73531933,785,785,785,785,0
20240318,113100,73531933,785,785,785,785,0
20240318,113000,73531933,785,785,785,785,0
20240318,112900,73531933,785,785,785,785,10
20240318,112800,73524083,784,784,784,784,0
20240318,112700,73524083,784,784,784,784,14
20240318,112600,73513107,784,784,784,783,3486
20240318,112500,70782083,786,786,786,786,0
20240318,112400,70782083,786,786,786,786,12
20240318,112300,70772651,786,786,786,786,13
20240318,112200,70762433,786,786,786,786,42
20240318,112100,70729421,786,786,786,786,2
20240318,112000,70727849,785,785,785,785,1022
20240318,111900,69925579,785,785,785,785,3
20240318,111800,69923224,785,785,785,785,7
20240318,111700,69917729,785,785,785,785,18
20240318,111600,69903599,785,785,785,785,2
20240318,111500,69902029,785,785,785,785,3
20240318,111400,69899674,785,785,785,785,17
20240318,111300,69886329,785,785,785,785,13
20240318,111200,69876124,785,785,785,785,45
20240318,111100,69840799,785,785,785,785,37
20240318,111000,69811754,785,784,785,784,346
20240318,110900,69540489,785,785,785,785,11
20240318,110800,69531854,785,785,785,785,27
20240318,110700,69510659,785,785,785,785,45
20240318,110600,69475334,785,785,785,785,1
20240318,110500,69474549,784,784,784,784,300
20240318,110400,69239349,785,785,785,785,0
20240318,110300,69239349,785,785,785,785,0
20240318,110200,69239349,785,785,785,783,1003
20240318,110100,68453594,785,785,785,785,6
20240318,110000,68448884,784,784,784,784,0
20240318,105900,68448884,784,784,784,784,1
20240318,105800,68448100,785,785,785,785,10000
20240318,105700,60598100,785,785,785,785,29
20240318,105600,60575335,785,785,785,785,2
20240318,105500,60573765,785,785,785,785,0
20240318,105400,60573765,785,784,785,784,168
20240318,105300,60441903,784,784,784,784,6
20240318,105200,60437199,785,784,785,784,40
20240318,105100,60405810,784,784,785,784,15
20240318,105000,60394048,784,784,784,784,0
20240318,104900,60394048,784,784,784,784,26
20240318,104800,60373664,785,784,785,784,48
20240318,104700,60336030,785,785,785,785,0
20240318,104600,60336030,785,785,785,785,2
20240318,104500,60334460,785,787,787,784,10244
20240318,104400,52292443,787,787,787,787,0
20240318,104300,52292443,787,787,787,787,0
20240318,104200,52292443,787,787,787,787,0
20240318,104100,52292443,787,787,787,787,0
20240318,104000,52292443,787,787,787,787,0
20240318,103900,52292443,787,787,787,787,0
20240318,103800,52292443,787,787,787,787,0
20240318,103700,52292443,787,787,787,787,0
20240318,103600,52292443,787,787,787,787,2
20240318,103500,52290869,787,787,787,787,0
20240318,103400,52290869,787,787,787,787,0
20240318,103300,52290869,787,787,787,787,0
20240318,103200,52290869,787,787,787,787,29
20240318,103100,52268046,787,787,787,787,2
20240318,103000,52266472,787,787,787,787,0
20240318,102900,52266472,787,787,787,787,0
20240318,102800,52266472,787,787,787,787,0
20240318,102700,52266472,787,787,787,787,0
20240318,102600,52266472,787,787,787,787,2
20240318,102500,52264898,787,787,787,787,0
20240318,102400,52264898,787,787,787,787,3
20240318,102300,52262537,781,783,787,781,529
20240318,102200,51848959,783,786,787,783,1110
20240318,102100,50979548,786,786,786,786,2
20240318,102000,50977976,786,785,786,785,25
20240318,101900,50958332,785,785,785,785,0
20240318,101800,50958332,785,785,785,785,1
20240318,101700,50957547,787,787,787,787,0
20240318,101600,50957547,787,787,787,787,2
20240318,101500,50955973,787,787,787,787,0
20240318,101400,50955973,787,787,787,787,0
20240318,101300,50955973,787,787,787,787,0
20240318,101200,50955973,787,787,787,787,29
20240318,101100,50933150,787,787,787,787,2
20240318,101000,50931576,787,787,787,787,239
20240318,100900,50743483,787,787,787,787,140
20240318,100800,50633303,787,787,787,787,0
20240318,100700,50633303,787,787,787,787,0
20240318,100600,50633303,787,787,787,787,1000
20240318,100500,49846303,787,787,787,787,0
20240318,100400,49846303,787,787,787,787,0
20240318,100300,49846303,787,787,787,787,0
20240318,100200,49846303,787,787,787,787,15
20240318,100100,49834498,787,787,787,787,2
20240318,100000,49832924,787,787,787,787,0
20240318,095900,49832924,787,787,787,787,2
20240318,095800,49831350,786,786,786,786,45081
20240318,095700,14397684,786,786,786,786,29
20240318,095600,14374890,786,786,786,786,2
20240318,095500,14373318,786,786,786,786,239
20240318,095400,14185464,786,786,786,786,0
20240318,095300,14185464,786,786,786,786,0
20240318,095200,14185464,786,786,786,786,29
20240318,095100,14162670,786,786,786,786,2
20240318,095000,14161098,786,786,786,786,0
20240318,094900,14161098,786,786,786,786,0
20240318,094800,14161098,786,786,786,786,0
20240318,094700,14161098,786,786,786,786,29
20240318,094600,14138304,786,785,786,785,712
20240318,094500,13579382,785,785,785,785,304
20240318,094400,13340742,781,783,783,781,5000
20240318,094300,9431679,785,783,785,783,595
20240318,094200,8964778,785,785,785,785,29
20240318,094100,8942013,785,785,785,785,2
20240318,094000,8940443,785,785,785,785,240
20240318,093900,8752043,786,786,786,786,0
20240318,093800,8752043,786,786,786,786,0
20240318,093700,8752043,786,786,786,786,0
20240318,093600,8752043,786,786,786,786,2
20240318,093500,8750471,786,786,786,786,239
20240318,093400,8562617,786,786,786,786,0
20240318,093300,8562617,786,786,786,786,0
20240318,093200,8562617,786,786,786,786,29
20240318,093100,8539823,786,786,786,786,2
20240318,093000,8538251,786,786,786,786,366
20240318,092900,8250575,782,782,782,782,0
20240318,092800,8250575,782,782,782,782,15
20240318,092700,8238845,782,783,786,782,339
20240318,092600,7973626,786,786,786,786,107
20240318,092500,7889524,783,783,783,783,0
20240318,092400,7889524,783,783,783,783,255
20240318,092300,7689859,783,783,783,783,0
20240318,092200,7689859,783,783,783,783,74
20240318,092100,7631917,783,783,783,783,2142
20240318,092000,5954731,783,782,783,782,280
20240318,091900,5735571,782,782,782,782,2
20240318,091800,5734007,783,783,783,782,212
20240318,091700,5568023,783,783,783,783,1132
20240318,091600,4681667,785,786,786,785,738
20240318,091500,4101609,784,786,786,784,98
20240318,091400,4024591,784,783,784,783,26
20240318,091300,4004208,783,785,786,783,32
20240318,091200,3979134,786,785,786,783,757
20240318,091100,3384298,785,785,785,785,2
20240318,091000,3382728,785,786,786,785,241
20240318,090900,3193304,786,786,786,786,0
20240318,090800,3193304,786,786,786,786,0
20240318,090700,3193304,786,786,786,786,0
20240318,090600,3193304,786,786,786,786,2
20240318,090500,3191732,786,786,786,786,0
20240318,090400,3191732,786,786,786,786,0
20240318,090300,3191732,786,786,786,786,0
20240318,090200,3191732,786,786,786,786,47
20240318,090100,3154790,786,786,786,786,2
20240318,090000,3153218,785,786,786,785,4013