KissMeData/193250/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,203100,3152497718,790,790,790,790,12858
20240318,203000,3152497718,790,790,790,790,0
20240318,202900,3152497718,790,790,790,790,0
20240318,202800,3152497718,790,790,790,790,0
20240318,202700,3152497718,790,790,790,790,0
20240318,202600,3152497718,790,790,790,790,0
20240318,202500,3152497718,790,790,790,790,0
20240318,202400,3152497718,790,790,790,790,0
20240318,202300,3152497718,790,790,790,790,0
20240318,202200,3152497718,790,790,790,790,0
20240318,202100,3152497718,790,790,790,790,0
20240318,202000,3152497718,790,790,790,790,0
20240318,201900,3152497718,790,790,790,790,0
20240318,201800,3152497718,790,790,790,790,0
20240318,201700,3152497718,790,790,790,790,0
20240318,201600,3152497718,790,790,790,790,0
20240318,201500,3152497718,790,790,790,790,0
20240318,201400,3152497718,790,790,790,790,0
20240318,201300,3152497718,790,790,790,790,0
20240318,201200,3152497718,790,790,790,790,0
20240318,201100,3152497718,790,790,790,790,0
20240318,201000,3152497718,790,790,790,790,0
20240318,200900,3152497718,790,790,790,790,0
20240318,200800,3152497718,790,790,790,790,0
20240318,200700,3152497718,790,790,790,790,0
20240318,200600,3152497718,790,790,790,790,0
20240318,200500,3152497718,790,790,790,790,0
20240318,200400,3152497718,790,790,790,790,0
20240318,200300,3152497718,790,790,790,790,0
20240318,200200,3152497718,790,790,790,790,0
20240318,200100,3152497718,790,790,790,790,12858
20240318,200000,3152497718,790,790,790,790,0
20240318,195900,3152497718,790,790,790,790,0
20240318,195800,3152497718,790,790,790,790,0
20240318,195700,3152497718,790,790,790,790,0
20240318,195600,3152497718,790,790,790,790,0
20240318,195500,3152497718,790,790,790,790,0
20240318,195400,3152497718,790,790,790,790,0
20240318,195300,3152497718,790,790,790,790,0
20240318,195200,3152497718,790,790,790,790,0
20240318,195100,3152497718,790,790,790,790,0
20240318,195000,3152497718,790,790,790,790,0
20240318,194900,3152497718,790,790,790,790,0
20240318,194800,3152497718,790,790,790,790,0
20240318,194700,3152497718,790,790,790,790,0
20240318,194600,3152497718,790,790,790,790,0
20240318,194500,3152497718,790,790,790,790,0
20240318,194400,3152497718,790,790,790,790,0
20240318,194300,3152497718,790,790,790,790,0
20240318,194200,3152497718,790,790,790,790,0
20240318,194100,3152497718,790,790,790,790,0
20240318,194000,3152497718,790,790,790,790,0
20240318,193900,3152497718,790,790,790,790,0
20240318,193800,3152497718,790,790,790,790,0
20240318,193700,3152497718,790,790,790,790,0
20240318,193600,3152497718,790,790,790,790,0
20240318,193500,3152497718,790,790,790,790,0
20240318,193400,3152497718,790,790,790,790,0
20240318,193300,3152497718,790,790,790,790,0
20240318,193200,3152497718,790,790,790,790,0
20240318,193100,3152497718,790,790,790,790,12858
20240318,193000,3152497718,790,790,790,790,0
20240318,192900,3152497718,790,790,790,790,0
20240318,192800,3152497718,790,790,790,790,0
20240318,192700,3152497718,790,790,790,790,0
20240318,192600,3152497718,790,790,790,790,0
20240318,192500,3152497718,790,790,790,790,0
20240318,192400,3152497718,790,790,790,790,0
20240318,192300,3152497718,790,790,790,790,0
20240318,192200,3152497718,790,790,790,790,0
20240318,192100,3152497718,790,790,790,790,0
20240318,192000,3152497718,790,790,790,790,0
20240318,191900,3152497718,790,790,790,790,0
20240318,191800,3152497718,790,790,790,790,0
20240318,191700,3152497718,790,790,790,790,0
20240318,191600,3152497718,790,790,790,790,0
20240318,191500,3152497718,790,790,790,790,0
20240318,191400,3152497718,790,790,790,790,0
20240318,191300,3152497718,790,790,790,790,0
20240318,191200,3152497718,790,790,790,790,0
20240318,191100,3152497718,790,790,790,790,0
20240318,191000,3152497718,790,790,790,790,0
20240318,190900,3152497718,790,790,790,790,0
20240318,190800,3152497718,790,790,790,790,0
20240318,190700,3152497718,790,790,790,790,0
20240318,190600,3152497718,790,790,790,790,0
20240318,190500,3152497718,790,790,790,790,0
20240318,190400,3152497718,790,790,790,790,0
20240318,190300,3152497718,790,790,790,790,0
20240318,190200,3152497718,790,790,790,790,0
20240318,190100,3152497718,790,790,790,790,12858
20240318,190000,3152497718,790,790,790,790,0
20240318,185900,3152497718,790,790,790,790,0
20240318,185800,3152497718,790,790,790,790,0
20240318,185700,3152497718,790,790,790,790,0
20240318,185600,3152497718,790,790,790,790,0
20240318,185500,3152497718,790,790,790,790,0
20240318,185400,3152497718,790,790,790,790,0
20240318,185300,3152497718,790,790,790,790,0
20240318,185200,3152497718,790,790,790,790,0
20240318,185100,3152497718,790,790,790,790,0
20240318,185000,3152497718,790,790,790,790,0
20240318,184900,3152497718,790,790,790,790,0
20240318,184800,3152497718,790,790,790,790,0
20240318,184700,3152497718,790,790,790,790,0
20240318,184600,3152497718,790,790,790,790,0
20240318,184500,3152497718,790,790,790,790,0
20240318,184400,3152497718,790,790,790,790,0
20240318,184300,3152497718,790,790,790,790,0
20240318,184200,3152497718,790,790,790,790,0
20240318,184100,3152497718,790,790,790,790,0
20240318,184000,3152497718,790,790,790,790,0
20240318,183900,3152497718,790,790,790,790,0
20240318,183800,3152497718,790,790,790,790,0
20240318,183700,3152497718,790,790,790,790,0
20240318,183600,3152497718,790,790,790,790,0
20240318,183500,3152497718,790,790,790,790,0
20240318,183400,3152497718,790,790,790,790,0
20240318,183300,3152497718,790,790,790,790,0
20240318,183200,3152497718,790,790,790,790,0
20240318,183100,3152497718,790,790,790,790,12858
20240318,183000,3152497718,790,790,790,790,0
20240318,182900,3152497718,790,790,790,790,0
20240318,182800,3152497718,790,790,790,790,0
20240318,182700,3152497718,790,790,790,790,0
20240318,182600,3152497718,790,790,790,790,0
20240318,182500,3152497718,790,790,790,790,0
20240318,182400,3152497718,790,790,790,790,0
20240318,182300,3152497718,790,790,790,790,0
20240318,182200,3152497718,790,790,790,790,0
20240318,182100,3152497718,790,790,790,790,0
20240318,182000,3152497718,790,790,790,790,0
20240318,181900,3152497718,790,790,790,790,0
20240318,181800,3152497718,790,790,790,790,0
20240318,181700,3152497718,790,790,790,790,0
20240318,181600,3152497718,790,790,790,790,0
20240318,181500,3152497718,790,790,790,790,0
20240318,181400,3152497718,790,790,790,790,0
20240318,181300,3152497718,790,790,790,790,0
20240318,181200,3152497718,790,790,790,790,0
20240318,181100,3152497718,790,790,790,790,0
20240318,181000,3152497718,790,790,790,790,0
20240318,180900,3152497718,790,790,790,790,0
20240318,180800,3152497718,790,790,790,790,0
20240318,180700,3152497718,790,790,790,790,0
20240318,180600,3152497718,790,790,790,790,0
20240318,180500,3152497718,790,790,790,790,0
20240318,180400,3152497718,790,790,790,790,0
20240318,180300,3152497718,790,790,790,790,0
20240318,180200,3152497718,790,790,790,790,0
20240318,180100,3152497718,790,790,790,790,12858
20240318,180000,3152497718,790,790,790,790,0
20240318,175900,3152497718,790,790,790,790,0
20240318,175800,3152497718,790,790,790,790,0
20240318,175700,3152497718,790,790,790,790,0
20240318,175600,3152497718,790,790,790,790,0
20240318,175500,3152497718,790,790,790,790,0
20240318,175400,3152497718,790,790,790,790,0
20240318,175300,3152497718,790,790,790,790,0
20240318,175200,3152497718,790,790,790,790,0
20240318,175100,3152497718,790,790,790,790,0
20240318,175000,3152497718,790,790,790,790,0
20240318,174900,3152497718,790,790,790,790,0
20240318,174800,3152497718,790,790,790,790,0
20240318,174700,3152497718,790,790,790,790,0
20240318,174600,3152497718,790,790,790,790,0
20240318,174500,3152497718,790,790,790,790,0
20240318,174400,3152497718,790,790,790,790,0
20240318,174300,3152497718,790,790,790,790,0
20240318,174200,3152497718,790,790,790,790,0
20240318,174100,3152497718,790,790,790,790,0
20240318,174000,3152497718,790,790,790,790,0
20240318,173900,3152497718,790,790,790,790,0
20240318,173800,3152497718,790,790,790,790,0
20240318,173700,3152497718,790,790,790,790,0
20240318,173600,3152497718,790,790,790,790,0
20240318,173500,3152497718,790,790,790,790,0
20240318,173400,3152497718,790,790,790,790,0
20240318,173300,3152497718,790,790,790,790,0
20240318,173200,3152497718,790,790,790,790,0
20240318,173100,3152497718,790,790,790,790,12858
20240318,173000,3152497718,790,790,790,790,0
20240318,172900,3152497718,790,790,790,790,0
20240318,172800,3152497718,790,790,790,790,0
20240318,172700,3152497718,790,790,790,790,0
20240318,172600,3152497718,790,790,790,790,0
20240318,172500,3152497718,790,790,790,790,0
20240318,172400,3152497718,790,790,790,790,0
20240318,172300,3152497718,790,790,790,790,0
20240318,172200,3152497718,790,790,790,790,0
20240318,172100,3152497718,790,790,790,790,0
20240318,172000,3152497718,790,790,790,790,0
20240318,171900,3152497718,790,790,790,790,0
20240318,171800,3152497718,790,790,790,790,0
20240318,171700,3152497718,790,790,790,790,0
20240318,171600,3152497718,790,790,790,790,0
20240318,171500,3152497718,790,790,790,790,0
20240318,171400,3152497718,790,790,790,790,0
20240318,171300,3152497718,790,790,790,790,0
20240318,171200,3152497718,790,790,790,790,0
20240318,171100,3152497718,790,790,790,790,0
20240318,171000,3152497718,790,790,790,790,0
20240318,170900,3152497718,790,790,790,790,0
20240318,170800,3152497718,790,790,790,790,0
20240318,170700,3152497718,790,790,790,790,0
20240318,170600,3152497718,790,790,790,790,0
20240318,170500,3152497718,790,790,790,790,0
20240318,170400,3152497718,790,790,790,790,0
20240318,170300,3152497718,790,790,790,790,0
20240318,170200,3152497718,790,790,790,790,0
20240318,170100,3152497718,790,790,790,790,12858
20240318,170000,3152497718,790,790,790,790,0
20240318,165900,3152497718,790,790,790,790,0
20240318,165800,3152497718,790,790,790,790,0
20240318,165700,3152497718,790,790,790,790,0
20240318,165600,3152497718,790,790,790,790,0
20240318,165500,3152497718,790,790,790,790,0
20240318,165400,3152497718,790,790,790,790,0
20240318,165300,3152497718,790,790,790,790,0
20240318,165200,3152497718,790,790,790,790,0
20240318,165100,3152497718,790,790,790,790,0
20240318,165000,3152497718,790,790,790,790,0
20240318,164900,3152497718,790,790,790,790,0
20240318,164800,3152497718,790,790,790,790,0
20240318,164700,3152497718,790,790,790,790,0
20240318,164600,3152497718,790,790,790,790,0
20240318,164500,3152497718,790,790,790,790,0
20240318,164400,3152497718,790,790,790,790,0
20240318,164300,3152497718,790,790,790,790,0
20240318,164200,3152497718,790,790,790,790,0
20240318,164100,3152497718,790,790,790,790,0
20240318,164000,3152497718,790,790,790,790,0
20240318,163900,3152497718,790,790,790,790,0
20240318,163800,3152497718,790,790,790,790,0
20240318,163700,3152497718,790,790,790,790,0
20240318,163600,3152497718,790,790,790,790,0
20240318,163500,3152497718,790,790,790,790,0
20240318,163400,3152497718,790,790,790,790,0
20240318,163300,3152497718,790,790,790,790,0
20240318,163200,3152497718,790,790,790,790,0
20240318,163100,3152497718,790,790,790,790,12858
20240318,163000,3152497718,790,790,790,790,0
20240318,162900,3152497718,790,790,790,790,0
20240318,162800,3152497718,790,790,790,790,0
20240318,162700,3152497718,790,790,790,790,0
20240318,162600,3152497718,790,790,790,790,0
20240318,162500,3152497718,790,790,790,790,0
20240318,162400,3152497718,790,790,790,790,0
20240318,162300,3152497718,790,790,790,790,0
20240318,162200,3152497718,790,790,790,790,0
20240318,162100,3152497718,790,790,790,790,0
20240318,162000,3152497718,790,790,790,790,0
20240318,161900,3152497718,790,790,790,790,0
20240318,161800,3152497718,790,790,790,790,0
20240318,161700,3152497718,790,790,790,790,0
20240318,161600,3152497718,790,790,790,790,0
20240318,161500,3152497718,790,790,790,790,0
20240318,161400,3152497718,790,790,790,790,0
20240318,161300,3152497718,790,790,790,790,0
20240318,161200,3152497718,790,790,790,790,0
20240318,161100,3152497718,790,790,790,790,0
20240318,161000,3152497718,790,790,790,790,0
20240318,160900,3152497718,790,790,790,790,0
20240318,160800,3152497718,790,790,790,790,0
20240318,160700,3152497718,790,790,790,790,0
20240318,160600,3152497718,790,790,790,790,0
20240318,160500,3152497718,790,790,790,790,0
20240318,160400,3152497718,790,790,790,790,0
20240318,160300,3152497718,790,790,790,790,0
20240318,160200,3152497718,790,790,790,790,0
20240318,160100,3152497718,790,790,790,790,12858
20240318,160000,3152497718,790,790,790,790,0
20240318,155900,3152497718,790,790,790,790,0
20240318,155800,3152497718,790,790,790,790,0
20240318,155700,3152497718,790,790,790,790,0
20240318,155600,3152497718,790,790,790,790,0
20240318,155500,3152497718,790,790,790,790,0
20240318,155400,3152497718,790,790,790,790,0
20240318,155300,3152497718,790,790,790,790,0
20240318,155200,3152497718,790,790,790,790,0
20240318,155100,3152497718,790,790,790,790,0
20240318,155000,3152497718,790,790,790,790,0
20240318,154900,3152497718,790,790,790,790,0
20240318,154800,3152497718,790,790,790,790,0
20240318,154700,3152497718,790,790,790,790,0
20240318,154600,3152497718,790,790,790,790,0
20240318,154500,3152497718,790,790,790,790,0
20240318,154400,3152497718,790,790,790,790,0
20240318,154300,3152497718,790,790,790,790,0
20240318,154200,3152497718,790,790,790,790,0
20240318,154100,3152497718,790,790,790,790,0
20240318,154000,3152497718,790,790,790,790,0
20240318,153900,3152497718,790,790,790,790,0
20240318,153800,3152497718,790,790,790,790,0
20240318,153700,3152497718,790,790,790,790,0
20240318,153600,3152497718,790,790,790,790,0
20240318,153500,3152497718,790,790,790,790,0
20240318,153400,3152497718,790,790,790,790,0
20240318,153300,3152497718,790,790,790,790,0
20240318,153200,3152497718,790,790,790,790,0
20240318,153100,3152497718,790,790,790,790,12858
20240318,153000,3152497718,790,790,790,790,12858
20240318,152900,3142339898,783,783,783,783,0
20240318,152800,3142339898,783,783,783,783,0
20240318,152700,3142339898,783,783,783,783,0
20240318,152600,3142339898,783,783,783,783,0
20240318,152500,3142339898,783,783,783,783,0
20240318,152400,3142339898,783,783,783,783,0
20240318,152300,3142339898,783,783,783,783,0
20240318,152200,3142339898,783,783,783,783,0
20240318,152100,3142339898,783,783,783,783,0
20240318,152000,3142339898,783,783,783,783,0
20240318,151900,3142339898,783,783,783,782,740
20240318,151800,3141761084,783,780,783,780,1782
20240318,151700,3140369500,781,780,781,780,1119
20240318,151600,3139496653,781,780,781,780,1124
20240318,151500,3138619923,781,781,781,780,372
20240318,151400,3138329445,781,781,781,780,1633
20240318,151300,3137054691,781,782,782,780,11041
20240318,151200,3128440608,782,784,784,781,7637
20240318,151100,3122465425,784,785,785,784,1971
20240318,151000,3120918435,788,788,788,788,2354
20240318,150900,3119063483,788,788,788,788,2541
20240318,150800,3117061175,789,789,789,789,30
20240318,150700,3117037505,789,789,789,789,0
20240318,150600,3117037505,789,789,789,789,500
20240318,150500,3116643005,790,790,790,790,86
20240318,150400,3116575065,791,791,791,791,0
20240318,150300,3116575065,791,791,791,791,0
20240318,150200,3116575065,791,785,791,784,3440
20240318,150100,3113874134,785,785,785,784,173
20240318,150000,3113738332,785,785,785,785,2254
20240318,145900,3111968942,785,785,785,785,0
20240318,145800,3111968942,785,785,785,785,55
20240318,145700,3111925767,785,785,785,784,8
20240318,145600,3111919488,785,784,785,781,534
20240318,145500,3111502218,781,784,784,781,590
20240318,145400,3111041068,785,785,785,785,30
20240318,145300,3111017518,784,784,784,784,246
20240318,145200,3110824654,782,782,782,782,13625
20240318,145100,3100169904,781,781,781,781,6341
20240318,145000,3095217583,781,781,781,780,3605
20240318,144900,3092402118,780,782,782,780,14155
20240318,144800,3081340489,782,784,784,782,2437
20240318,144700,3079432378,784,791,791,784,4808
20240318,144600,3075661960,788,785,788,785,1343
20240318,144500,3074607615,785,785,785,785,500
20240318,144400,3074215115,785,786,788,785,5418
20240318,144300,3069959219,786,788,788,786,2107
20240318,144200,3068302717,788,788,788,788,856
20240318,144100,3067628189,791,791,791,791,0
20240318,144000,3067628189,791,791,791,791,0
20240318,143900,3067628189,791,791,791,791,0
20240318,143800,3067628189,791,789,791,786,5365
20240318,143700,3063409023,789,789,789,789,0
20240318,143600,3063409023,789,791,791,789,300
20240318,143500,3063171824,791,791,791,791,400
20240318,143400,3062855424,791,791,791,791,2114
20240318,143300,3061183250,791,791,791,791,181
20240318,143200,3061040079,791,791,791,791,2
20240318,143100,3061038497,791,791,791,791,61
20240318,143000,3060990246,791,791,791,791,1200
20240318,142900,3060041046,791,792,792,791,2645
20240318,142800,3057946851,794,794,794,794,0
20240318,142700,3057946851,794,794,794,794,0
20240318,142600,3057946851,794,794,794,794,392
20240318,142500,3057635603,794,794,794,794,958
20240318,142400,3056874951,794,794,794,794,0
20240318,142300,3056874951,794,794,794,794,397
20240318,142200,3056559733,792,791,794,791,1273
20240318,142100,3055552506,791,790,791,790,210
20240318,142000,3055386597,790,790,790,790,0
20240318,141900,3055386597,790,790,790,790,3022
20240318,141800,3052999217,790,790,790,790,3
20240318,141700,3052996847,790,790,790,790,500
20240318,141600,3052601847,790,790,790,790,1
20240318,141500,3052601057,790,790,790,790,0
20240318,141400,3052601057,790,790,790,790,510
20240318,141300,3052198157,790,790,790,790,381
20240318,141200,3051897167,791,790,791,789,3748
20240318,141100,3048937371,788,788,789,788,6440
20240318,141000,3043857066,788,788,788,788,400
20240318,140900,3043541866,789,789,789,788,1004
20240318,140800,3042749712,789,788,789,788,10
20240318,140700,3042741823,788,788,788,788,3246
20240318,140600,3040183975,788,788,788,788,629
20240318,140500,3039688323,788,787,788,787,521
20240318,140400,3039278196,786,786,786,786,27
20240318,140300,3039256974,787,787,787,787,112
20240318,140200,3039168830,786,787,787,786,907
20240318,140100,3038455022,787,787,787,787,6177
20240318,140000,3033593723,787,787,787,787,665
20240318,135900,3033070368,787,787,787,787,2965
20240318,135800,3030736913,787,787,787,787,1247
20240318,135700,3029755524,788,788,788,788,905
20240318,135600,3029042384,789,789,789,789,0
20240318,135500,3029042384,789,789,789,789,0
20240318,135400,3029042384,789,789,789,789,0
20240318,135300,3029042384,789,789,789,789,1
20240318,135200,3029041595,789,789,789,789,323
20240318,135100,3028786748,787,788,788,787,4895
20240318,135000,3024932455,789,789,789,789,1
20240318,134900,3024931666,789,788,789,788,1225
20240318,134800,3023966361,789,789,789,789,111
20240318,134700,3023878782,789,789,789,789,8
20240318,134600,3023872470,787,787,787,787,31
20240318,134500,3023848073,787,788,788,787,2523
20240318,134400,3021862420,789,789,789,789,17
20240318,134300,3021849007,789,789,789,789,223
20240318,134200,3021673060,789,789,789,789,88
20240318,134100,3021603628,789,789,789,789,0
20240318,134000,3021603628,789,789,789,789,0
20240318,133900,3021603628,789,787,790,787,109
20240318,133800,3021517586,790,787,790,787,20
20240318,133700,3021501810,790,787,790,787,14
20240318,133600,3021490762,790,787,790,787,1971
20240318,133500,3019939567,787,786,787,786,361
20240318,133400,3019655785,786,786,786,786,25
20240318,133300,3019636135,784,785,785,784,2226
20240318,133200,3017890866,785,785,785,785,6
20240318,133100,3017886156,785,785,785,785,1784
20240318,133000,3016485716,785,784,785,784,992
20240318,132900,3015707788,785,785,785,785,30
20240318,132800,3015684238,785,787,787,785,2816
20240318,132700,3013473582,787,788,788,787,3828
20240318,132600,3010460722,788,788,788,788,14
20240318,132500,3010449690,788,788,788,788,20
20240318,132400,3010433930,787,787,787,787,9
20240318,132300,3010426847,789,787,789,787,1188
20240318,132200,3009491185,788,788,788,788,296
20240318,132100,3009257937,788,787,788,787,91
20240318,132000,3009186284,787,786,787,786,2292
20240318,131900,3007384728,787,787,787,787,158
20240318,131800,3007260382,788,788,788,788,0
20240318,131700,3007260382,788,788,788,788,0
20240318,131600,3007260382,788,786,788,786,326
20240318,131500,3007003498,788,788,788,788,104
20240318,131400,3006921546,788,787,788,787,82
20240318,131300,3006856950,786,786,786,786,642
20240318,131200,3006352338,786,787,787,786,5116
20240318,131100,3002331004,787,787,787,786,1506
20240318,131000,3001147232,788,788,788,786,212
20240318,130900,3000980290,788,786,789,786,3047
20240318,130800,2998584745,786,786,786,785,3763
20240318,130700,2995630219,786,786,788,785,2577
20240318,130600,2993606415,786,788,788,785,4511
20240318,130500,2990061787,788,788,788,788,0
20240318,130400,2990061787,788,787,788,787,1454
20240318,130300,2988917483,787,784,787,784,3824
20240318,130200,2985916804,784,784,784,784,2076
20240318,130100,2984289220,784,785,785,784,715
20240318,130000,2983728659,785,785,785,785,2047
20240318,125900,2982121764,785,793,794,785,21125
20240318,125800,2965399133,793,793,793,793,1034
20240318,125700,2964579171,793,794,794,793,1285
20240318,125600,2963560123,793,795,795,793,4475
20240318,125500,2960005789,795,797,797,795,17200
20240318,125400,2946313414,797,797,797,797,0
20240318,125300,2946313414,797,797,797,797,0
20240318,125200,2946313414,797,797,797,797,1200
20240318,125100,2945357014,798,797,798,797,978
20240318,125000,2944576788,797,797,797,797,300
20240318,124900,2944337688,797,797,797,797,702
20240318,124800,2943778194,797,797,797,797,100
20240318,124700,2943698494,801,801,801,801,0
20240318,124600,2943698494,801,801,801,801,0
20240318,124500,2943698494,801,801,801,798,317
20240318,124400,2943444877,800,801,801,800,110
20240318,124300,2943356867,801,798,801,798,972
20240318,124200,2942578424,801,800,801,800,1700
20240318,124100,2941217424,800,797,800,797,1172
20240318,124000,2940283308,800,797,800,797,1025
20240318,123900,2939466347,797,800,800,797,3404
20240318,123800,2936749619,800,800,800,800,766
20240318,123700,2936136819,800,800,800,800,856
20240318,123600,2935452019,799,799,799,799,30
20240318,123500,2935428049,799,799,799,799,0
20240318,123400,2935428049,799,799,799,799,50
20240318,123300,2935388099,799,801,801,799,124
20240318,123200,2935288963,801,801,801,801,4142
20240318,123100,2931971221,801,801,801,801,44
20240318,123000,2931935977,802,801,802,801,122
20240318,122900,2931838143,801,801,801,801,331
20240318,122800,2931573012,800,800,800,800,49
20240318,122700,2931533812,800,800,800,800,1
20240318,122600,2931533012,800,800,800,800,0
20240318,122500,2931533012,800,800,800,799,1919
20240318,122400,2929998287,799,799,799,799,1652
20240318,122300,2928678339,798,798,798,798,52
20240318,122200,2928636843,798,797,798,797,13
20240318,122100,2928626470,798,797,799,797,2809
20240318,122000,2926387647,798,798,798,798,5353
20240318,121900,2922115953,800,800,800,800,0
20240318,121800,2922115953,800,800,800,800,357
20240318,121700,2921830353,799,799,799,799,0
20240318,121600,2921830353,799,799,799,799,0
20240318,121500,2921830353,799,801,801,799,47
20240318,121400,2921792736,801,801,801,801,0
20240318,121300,2921792736,801,801,801,801,13
20240318,121200,2921782323,801,803,803,801,221
20240318,121100,2921605122,803,798,803,798,2613
20240318,121000,2919517941,803,800,803,800,38
20240318,120900,2919487463,798,798,798,798,304
20240318,120800,2919244871,800,800,800,798,3
20240318,120700,2919242473,800,800,800,800,107
20240318,120600,2919156873,800,799,800,798,3126
20240318,120500,2916659159,798,799,799,798,209
20240318,120400,2916492229,799,799,799,799,0
20240318,120300,2916492229,799,799,799,799,0
20240318,120200,2916492229,799,800,800,799,516
20240318,120100,2916079459,800,800,800,800,34
20240318,120000,2916052259,799,802,802,799,470
20240318,115900,2915676259,803,803,803,803,0
20240318,115800,2915676259,803,803,803,803,0
20240318,115700,2915676259,803,798,803,798,28939
20240318,115600,2892467320,798,802,803,798,4
20240318,115500,2892464119,802,798,802,797,17237
20240318,115400,2878667778,798,798,798,798,825
20240318,115300,2878009428,798,798,801,798,4
20240318,115200,2878006231,800,800,800,800,3
20240318,115100,2878003831,798,798,798,798,0
20240318,115000,2878003831,798,800,800,798,428
20240318,114900,2877661453,800,800,800,800,1177
20240318,114800,2876719853,798,800,800,798,9161
20240318,114700,2869406846,799,799,799,799,200
20240318,114600,2869247046,799,799,799,798,2621
20240318,114500,2867152875,799,799,799,799,48
20240318,114400,2867114523,800,799,800,798,5045
20240318,114300,2863084832,799,799,799,799,663
20240318,114200,2862555095,800,800,800,800,76
20240318,114100,2862494295,799,799,800,799,2492
20240318,114000,2860503007,799,799,799,799,9124
20240318,113900,2853212931,799,800,800,799,3473
20240318,113800,2850437613,801,801,801,801,1
20240318,113700,2850436812,799,800,800,799,3690
20240318,113600,2847485527,800,800,801,800,900
20240318,113500,2846764880,802,802,802,802,0
20240318,113400,2846764880,802,802,802,802,0
20240318,113300,2846764880,802,801,802,801,4
20240318,113200,2846761674,799,799,799,799,6
20240318,113100,2846756880,799,799,799,799,0
20240318,113000,2846756880,799,800,800,799,2013
20240318,112900,2845147334,802,802,802,802,0
20240318,112800,2845147334,802,799,802,799,1125
20240318,112700,2844246662,799,799,799,799,1011
20240318,112600,2843438873,799,799,799,799,0
20240318,112500,2843438873,799,800,800,799,3622
20240318,112400,2840541810,801,801,801,801,59
20240318,112300,2840494551,802,801,802,801,2
20240318,112200,2840492948,800,800,800,800,0
20240318,112100,2840492948,800,800,800,800,24
20240318,112000,2840473748,800,800,800,800,3863
20240318,111900,2837383348,800,800,800,800,2766
20240318,111800,2835170548,800,800,800,800,43
20240318,111700,2835136148,802,802,802,802,10
20240318,111600,2835128128,801,800,801,800,218
20240318,111500,2834953713,800,800,800,800,1000
20240318,111400,2834153713,800,800,800,800,237
20240318,111300,2833964113,799,799,799,799,3350
20240318,111200,2831287463,799,799,799,799,5
20240318,111100,2831283468,799,799,799,799,452
20240318,111000,2830922320,799,799,799,799,2237
20240318,110900,2829134957,799,799,799,799,171
20240318,110800,2828998328,799,798,799,798,3713
20240318,110700,2826032224,799,799,799,799,0
20240318,110600,2826032224,799,799,799,799,0
20240318,110500,2826032224,799,799,799,799,176
20240318,110400,2825891600,799,799,799,799,5237
20240318,110300,2821707237,800,800,800,800,924
20240318,110200,2820968037,799,800,800,799,295
20240318,110100,2820732153,800,799,800,799,200
20240318,110000,2820572253,799,801,801,799,2696
20240318,105900,2818414444,803,801,803,801,104
20240318,105800,2818331104,802,802,802,802,1
20240318,105700,2818330302,803,800,803,800,408
20240318,105600,2818003899,803,801,803,801,430
20240318,105500,2817659265,801,803,804,801,206
20240318,105400,2817494244,804,803,804,801,641
20240318,105300,2816980419,803,803,803,803,1
20240318,105200,2816979616,804,803,804,799,3018
20240318,105100,2814565741,803,800,803,799,1895
20240318,105000,2813049142,800,801,801,800,334
20240318,104900,2812781941,800,801,801,800,106
20240318,104800,2812697140,801,801,801,801,0
20240318,104700,2812697140,801,801,801,800,257
20240318,104600,2812491483,801,800,801,800,2606
20240318,104500,2810406332,800,800,800,800,51
20240318,104400,2810365532,800,801,801,800,4233
20240318,104300,2806979106,803,803,803,801,930
20240318,104200,2806234172,803,803,803,803,1
20240318,104100,2806233369,804,804,804,804,99
20240318,104000,2806153773,804,805,805,804,1287
20240318,103900,2805117755,805,805,805,805,402
20240318,103800,2804794145,805,801,805,800,91
20240318,103700,2804721339,805,805,805,805,1827
20240318,103600,2803250604,805,801,805,801,9610
20240318,103500,2795537221,801,800,801,800,77
20240318,103400,2795475617,801,801,801,801,1
20240318,103300,2795474816,801,800,801,800,554
20240318,103200,2795031614,801,798,801,798,216
20240318,103100,2794859227,801,801,801,798,745
20240318,103000,2794264300,801,799,801,797,1588
20240318,102900,2792996231,798,799,799,798,799
20240318,102800,2792358627,798,801,801,798,5507
20240318,102700,2787962943,801,800,801,798,147
20240318,102600,2787845452,800,800,802,800,59
20240318,102500,2787798239,802,802,802,800,113
20240318,102400,2787707623,802,800,802,800,2467
20240318,102300,2785730262,799,798,800,798,2737
20240318,102200,2783546018,798,799,800,798,10898
20240318,102100,2774844504,800,800,800,799,1582
20240318,102000,2773580469,801,801,801,801,0
20240318,101900,2773580469,801,799,801,799,104
20240318,101800,2773497371,802,802,802,802,472
20240318,101700,2773118827,802,803,803,802,2
20240318,101600,2773117222,803,800,803,799,857
20240318,101500,2772432439,803,803,803,798,3508
20240318,101400,2769630799,803,800,803,800,1602
20240318,101300,2768349196,803,801,803,800,5332
20240318,101200,2764078952,801,803,803,801,986
20240318,101100,2763288962,801,802,803,800,1688
20240318,101000,2761936809,802,802,803,801,8551
20240318,100900,2755078988,803,804,804,802,4121
20240318,100800,2751773820,804,804,805,804,4208
20240318,100700,2748390531,805,805,805,805,39
20240318,100600,2748359136,807,808,808,804,2112
20240318,100500,2746655637,804,808,808,804,8183
20240318,100400,2740075869,808,808,808,802,5147
20240318,100300,2735917534,809,811,811,809,24641
20240318,100200,2715978839,810,811,811,809,4309
20240318,100100,2712488631,809,810,811,809,6543
20240318,100000,2707190095,810,810,810,810,955
20240318,095900,2706416545,810,809,810,808,3156
20240318,095800,2703864297,810,810,810,808,5078
20240318,095700,2699755002,810,797,810,797,4137
20240318,095600,2696449677,797,798,798,796,15439
20240318,095500,2684157336,798,801,801,797,20258
20240318,095400,2667977302,801,807,807,801,7377
20240318,095300,2662044499,807,808,808,807,407
20240318,095200,2661716024,811,811,811,810,3081
20240318,095100,2659219901,812,813,813,810,509
20240318,095000,2658806592,813,811,813,811,2579
20240318,094900,2656713596,811,813,813,810,681
20240318,094800,2656160194,813,809,814,809,11265
20240318,094700,2647019648,809,805,810,803,5647
20240318,094600,2642477162,810,805,811,805,39097
20240318,094500,2610830121,805,799,805,799,4518
20240318,094400,2607201347,800,800,800,796,13036
20240318,094300,2596806673,799,801,801,796,22964
20240318,094200,2578448172,800,806,806,800,21891
20240318,094100,2560913972,806,805,806,801,3184
20240318,094000,2558355363,806,806,807,801,17171
20240318,093900,2544573547,807,808,810,804,5440
20240318,093800,2540186251,810,810,811,808,4036
20240318,093700,2536919059,811,811,811,809,2622
20240318,093600,2534794670,811,811,813,811,3628
20240318,093500,2531849146,808,812,814,808,3483
20240318,093400,2529024932,813,808,813,804,3846
20240318,093300,2525920722,808,806,808,804,36256
20240318,093200,2496721412,806,817,817,806,22786
20240318,093100,2478305614,816,809,817,809,4511
20240318,093000,2474636743,809,812,819,808,22901
20240318,092900,2456079567,812,818,818,812,5731
20240318,092800,2451412588,818,817,819,817,7047
20240318,092700,2445654082,818,817,819,816,7688
20240318,092600,2439374782,817,817,820,817,3653
20240318,092500,2436384449,820,812,820,811,10456
20240318,092400,2427853810,811,811,813,810,15809
20240318,092300,2415041411,809,809,815,806,35050
20240318,092200,2386627055,806,809,814,802,35654
20240318,092100,2357894697,809,825,828,807,79288
20240318,092000,2293104918,826,830,830,825,31483
20240318,091900,2267091304,830,831,833,826,55094
20240318,091800,2221405389,830,835,837,830,23343
20240318,091700,2201992215,837,837,838,831,28995
20240318,091600,2177832412,837,841,846,831,40787
20240318,091500,2143688502,841,853,853,834,66756
20240318,091400,2087371225,850,856,857,844,78121
20240318,091300,2021039333,856,831,857,831,100477
20240318,091200,1937042556,831,831,831,831,0
20240318,091100,1937042556,831,881,882,831,101607
20240318,091000,1850673556,882,884,895,882,36195
20240318,090900,1818550515,883,899,901,877,132153
20240318,090800,1700692666,899,891,905,891,88425
20240318,090700,1621064447,898,904,907,890,164156
20240318,090600,1473575104,906,900,917,895,141671
20240318,090500,1345506487,901,910,914,850,245614
20240318,090400,1126554149,910,925,930,909,248846
20240318,090300,898477672,925,923,962,909,728214
20240318,090200,222329666,909,909,909,909,0
20240318,090100,222329666,909,909,909,909,0
20240318,090000,222329666,909,827,909,819,257398