KissMeData/200230/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,203200,409937367,701,701,701,701,4872
20240304,203100,409937367,701,701,701,701,0
20240304,203000,409937367,701,701,701,701,0
20240304,202900,409937367,701,701,701,701,0
20240304,202800,409937367,701,701,701,701,0
20240304,202700,409937367,701,701,701,701,0
20240304,202600,409937367,701,701,701,701,0
20240304,202500,409937367,701,701,701,701,0
20240304,202400,409937367,701,701,701,701,0
20240304,202300,409937367,701,701,701,701,0
20240304,202200,409937367,701,701,701,701,0
20240304,202100,409937367,701,701,701,701,0
20240304,202000,409937367,701,701,701,701,0
20240304,201900,409937367,701,701,701,701,0
20240304,201800,409937367,701,701,701,701,0
20240304,201700,409937367,701,701,701,701,0
20240304,201600,409937367,701,701,701,701,0
20240304,201500,409937367,701,701,701,701,0
20240304,201400,409937367,701,701,701,701,0
20240304,201300,409937367,701,701,701,701,0
20240304,201200,409937367,701,701,701,701,0
20240304,201100,409937367,701,701,701,701,0
20240304,201000,409937367,701,701,701,701,0
20240304,200900,409937367,701,701,701,701,0
20240304,200800,409937367,701,701,701,701,0
20240304,200700,409937367,701,701,701,701,0
20240304,200600,409937367,701,701,701,701,0
20240304,200500,409937367,701,701,701,701,0
20240304,200400,409937367,701,701,701,701,0
20240304,200300,409937367,701,701,701,701,0
20240304,200200,409937367,701,701,701,701,4872
20240304,200100,409937367,701,701,701,701,0
20240304,200000,409937367,701,701,701,701,0
20240304,195900,409937367,701,701,701,701,0
20240304,195800,409937367,701,701,701,701,0
20240304,195700,409937367,701,701,701,701,0
20240304,195600,409937367,701,701,701,701,0
20240304,195500,409937367,701,701,701,701,0
20240304,195400,409937367,701,701,701,701,0
20240304,195300,409937367,701,701,701,701,0
20240304,195200,409937367,701,701,701,701,0
20240304,195100,409937367,701,701,701,701,0
20240304,195000,409937367,701,701,701,701,0
20240304,194900,409937367,701,701,701,701,0
20240304,194800,409937367,701,701,701,701,0
20240304,194700,409937367,701,701,701,701,0
20240304,194600,409937367,701,701,701,701,0
20240304,194500,409937367,701,701,701,701,0
20240304,194400,409937367,701,701,701,701,0
20240304,194300,409937367,701,701,701,701,0
20240304,194200,409937367,701,701,701,701,0
20240304,194100,409937367,701,701,701,701,0
20240304,194000,409937367,701,701,701,701,0
20240304,193900,409937367,701,701,701,701,0
20240304,193800,409937367,701,701,701,701,0
20240304,193700,409937367,701,701,701,701,0
20240304,193600,409937367,701,701,701,701,0
20240304,193500,409937367,701,701,701,701,0
20240304,193400,409937367,701,701,701,701,0
20240304,193300,409937367,701,701,701,701,0
20240304,193200,409937367,701,701,701,701,4872
20240304,193100,409937367,701,701,701,701,0
20240304,193000,409937367,701,701,701,701,0
20240304,192900,409937367,701,701,701,701,0
20240304,192800,409937367,701,701,701,701,0
20240304,192700,409937367,701,701,701,701,0
20240304,192600,409937367,701,701,701,701,0
20240304,192500,409937367,701,701,701,701,0
20240304,192400,409937367,701,701,701,701,0
20240304,192300,409937367,701,701,701,701,0
20240304,192200,409937367,701,701,701,701,0
20240304,192100,409937367,701,701,701,701,0
20240304,192000,409937367,701,701,701,701,0
20240304,191900,409937367,701,701,701,701,0
20240304,191800,409937367,701,701,701,701,0
20240304,191700,409937367,701,701,701,701,0
20240304,191600,409937367,701,701,701,701,0
20240304,191500,409937367,701,701,701,701,0
20240304,191400,409937367,701,701,701,701,0
20240304,191300,409937367,701,701,701,701,0
20240304,191200,409937367,701,701,701,701,0
20240304,191100,409937367,701,701,701,701,0
20240304,191000,409937367,701,701,701,701,0
20240304,190900,409937367,701,701,701,701,0
20240304,190800,409937367,701,701,701,701,0
20240304,190700,409937367,701,701,701,701,0
20240304,190600,409937367,701,701,701,701,0
20240304,190500,409937367,701,701,701,701,0
20240304,190400,409937367,701,701,701,701,0
20240304,190300,409937367,701,701,701,701,0
20240304,190200,409937367,701,701,701,701,4872
20240304,190100,409937367,701,701,701,701,0
20240304,190000,409937367,701,701,701,701,0
20240304,185900,409937367,701,701,701,701,0
20240304,185800,409937367,701,701,701,701,0
20240304,185700,409937367,701,701,701,701,0
20240304,185600,409937367,701,701,701,701,0
20240304,185500,409937367,701,701,701,701,0
20240304,185400,409937367,701,701,701,701,0
20240304,185300,409937367,701,701,701,701,0
20240304,185200,409937367,701,701,701,701,0
20240304,185100,409937367,701,701,701,701,0
20240304,185000,409937367,701,701,701,701,0
20240304,184900,409937367,701,701,701,701,0
20240304,184800,409937367,701,701,701,701,0
20240304,184700,409937367,701,701,701,701,0
20240304,184600,409937367,701,701,701,701,0
20240304,184500,409937367,701,701,701,701,0
20240304,184400,409937367,701,701,701,701,0
20240304,184300,409937367,701,701,701,701,0
20240304,184200,409937367,701,701,701,701,0
20240304,184100,409937367,701,701,701,701,0
20240304,184000,409937367,701,701,701,701,0
20240304,183900,409937367,701,701,701,701,0
20240304,183800,409937367,701,701,701,701,0
20240304,183700,409937367,701,701,701,701,0
20240304,183600,409937367,701,701,701,701,0
20240304,183500,409937367,701,701,701,701,0
20240304,183400,409937367,701,701,701,701,0
20240304,183300,409937367,701,701,701,701,0
20240304,183200,409937367,701,701,701,701,4872
20240304,183100,409937367,701,701,701,701,0
20240304,183000,409937367,701,701,701,701,0
20240304,182900,409937367,701,701,701,701,0
20240304,182800,409937367,701,701,701,701,0
20240304,182700,409937367,701,701,701,701,0
20240304,182600,409937367,701,701,701,701,0
20240304,182500,409937367,701,701,701,701,0
20240304,182400,409937367,701,701,701,701,0
20240304,182300,409937367,701,701,701,701,0
20240304,182200,409937367,701,701,701,701,0
20240304,182100,409937367,701,701,701,701,0
20240304,182000,409937367,701,701,701,701,0
20240304,181900,409937367,701,701,701,701,0
20240304,181800,409937367,701,701,701,701,0
20240304,181700,409937367,701,701,701,701,0
20240304,181600,409937367,701,701,701,701,0
20240304,181500,409937367,701,701,701,701,0
20240304,181400,409937367,701,701,701,701,0
20240304,181300,409937367,701,701,701,701,0
20240304,181200,409937367,701,701,701,701,0
20240304,181100,409937367,701,701,701,701,0
20240304,181000,409937367,701,701,701,701,0
20240304,180900,409937367,701,701,701,701,0
20240304,180800,409937367,701,701,701,701,0
20240304,180700,409937367,701,701,701,701,0
20240304,180600,409937367,701,701,701,701,0
20240304,180500,409937367,701,701,701,701,0
20240304,180400,409937367,701,701,701,701,0
20240304,180300,409937367,701,701,701,701,0
20240304,180200,409937367,701,701,701,701,4872
20240304,180100,409937367,701,701,701,701,0
20240304,180000,409937367,701,701,701,701,0
20240304,175900,409937367,701,701,701,701,0
20240304,175800,409937367,701,701,701,701,0
20240304,175700,409937367,701,701,701,701,0
20240304,175600,409937367,701,701,701,701,0
20240304,175500,409937367,701,701,701,701,0
20240304,175400,409937367,701,701,701,701,0
20240304,175300,409937367,701,701,701,701,0
20240304,175200,409937367,701,701,701,701,0
20240304,175100,409937367,701,701,701,701,0
20240304,175000,409937367,701,701,701,701,0
20240304,174900,409937367,701,701,701,701,0
20240304,174800,409937367,701,701,701,701,0
20240304,174700,409937367,701,701,701,701,0
20240304,174600,409937367,701,701,701,701,0
20240304,174500,409937367,701,701,701,701,0
20240304,174400,409937367,701,701,701,701,0
20240304,174300,409937367,701,701,701,701,0
20240304,174200,409937367,701,701,701,701,0
20240304,174100,409937367,701,701,701,701,0
20240304,174000,409937367,701,701,701,701,0
20240304,173900,409937367,701,701,701,701,0
20240304,173800,409937367,701,701,701,701,0
20240304,173700,409937367,701,701,701,701,0
20240304,173600,409937367,701,701,701,701,0
20240304,173500,409937367,701,701,701,701,0
20240304,173400,409937367,701,701,701,701,0
20240304,173300,409937367,701,701,701,701,0
20240304,173200,409937367,701,701,701,701,4872
20240304,173100,409937367,701,701,701,701,0
20240304,173000,409937367,701,701,701,701,0
20240304,172900,409937367,701,701,701,701,0
20240304,172800,409937367,701,701,701,701,0
20240304,172700,409937367,701,701,701,701,0
20240304,172600,409937367,701,701,701,701,0
20240304,172500,409937367,701,701,701,701,0
20240304,172400,409937367,701,701,701,701,0
20240304,172300,409937367,701,701,701,701,0
20240304,172200,409937367,701,701,701,701,0
20240304,172100,409937367,701,701,701,701,0
20240304,172000,409937367,701,701,701,701,0
20240304,171900,409937367,701,701,701,701,0
20240304,171800,409937367,701,701,701,701,0
20240304,171700,409937367,701,701,701,701,0
20240304,171600,409937367,701,701,701,701,0
20240304,171500,409937367,701,701,701,701,0
20240304,171400,409937367,701,701,701,701,0
20240304,171300,409937367,701,701,701,701,0
20240304,171200,409937367,701,701,701,701,0
20240304,171100,409937367,701,701,701,701,0
20240304,171000,409937367,701,701,701,701,0
20240304,170900,409937367,701,701,701,701,0
20240304,170800,409937367,701,701,701,701,0
20240304,170700,409937367,701,701,701,701,0
20240304,170600,409937367,701,701,701,701,0
20240304,170500,409937367,701,701,701,701,0
20240304,170400,409937367,701,701,701,701,0
20240304,170300,409937367,701,701,701,701,0
20240304,170200,409937367,701,701,701,701,4872
20240304,170100,409937367,701,701,701,701,0
20240304,170000,409937367,701,701,701,701,0
20240304,165900,409937367,701,701,701,701,0
20240304,165800,409937367,701,701,701,701,0
20240304,165700,409937367,701,701,701,701,0
20240304,165600,409937367,701,701,701,701,0
20240304,165500,409937367,701,701,701,701,0
20240304,165400,409937367,701,701,701,701,0
20240304,165300,409937367,701,701,701,701,0
20240304,165200,409937367,701,701,701,701,0
20240304,165100,409937367,701,701,701,701,0
20240304,165000,409937367,701,701,701,701,0
20240304,164900,409937367,701,701,701,701,0
20240304,164800,409937367,701,701,701,701,0
20240304,164700,409937367,701,701,701,701,0
20240304,164600,409937367,701,701,701,701,0
20240304,164500,409937367,701,701,701,701,0
20240304,164400,409937367,701,701,701,701,0
20240304,164300,409937367,701,701,701,701,0
20240304,164200,409937367,701,701,701,701,0
20240304,164100,409937367,701,701,701,701,0
20240304,164000,409937367,701,701,701,701,0
20240304,163900,409937367,701,701,701,701,0
20240304,163800,409937367,701,701,701,701,0
20240304,163700,409937367,701,701,701,701,0
20240304,163600,409937367,701,701,701,701,0
20240304,163500,409937367,701,701,701,701,0
20240304,163400,409937367,701,701,701,701,0
20240304,163300,409937367,701,701,701,701,0
20240304,163200,409937367,701,701,701,701,4872
20240304,163100,409937367,701,701,701,701,0
20240304,163000,409937367,701,701,701,701,0
20240304,162900,409937367,701,701,701,701,0
20240304,162800,409937367,701,701,701,701,0
20240304,162700,409937367,701,701,701,701,0
20240304,162600,409937367,701,701,701,701,0
20240304,162500,409937367,701,701,701,701,0
20240304,162400,409937367,701,701,701,701,0
20240304,162300,409937367,701,701,701,701,0
20240304,162200,409937367,701,701,701,701,0
20240304,162100,409937367,701,701,701,701,0
20240304,162000,409937367,701,701,701,701,0
20240304,161900,409937367,701,701,701,701,0
20240304,161800,409937367,701,701,701,701,0
20240304,161700,409937367,701,701,701,701,0
20240304,161600,409937367,701,701,701,701,0
20240304,161500,409937367,701,701,701,701,0
20240304,161400,409937367,701,701,701,701,0
20240304,161300,409937367,701,701,701,701,0
20240304,161200,409937367,701,701,701,701,0
20240304,161100,409937367,701,701,701,701,0
20240304,161000,409937367,701,701,701,701,0
20240304,160900,409937367,701,701,701,701,0
20240304,160800,409937367,701,701,701,701,0
20240304,160700,409937367,701,701,701,701,0
20240304,160600,409937367,701,701,701,701,0
20240304,160500,409937367,701,701,701,701,0
20240304,160400,409937367,701,701,701,701,0
20240304,160300,409937367,701,701,701,701,0
20240304,160200,409937367,701,701,701,701,4872
20240304,160100,409937367,701,701,701,701,0
20240304,160000,409937367,701,701,701,701,0
20240304,155900,409937367,701,701,701,701,0
20240304,155800,409937367,701,701,701,701,0
20240304,155700,409937367,701,701,701,701,0
20240304,155600,409937367,701,701,701,701,0
20240304,155500,409937367,701,701,701,701,0
20240304,155400,409937367,701,701,701,701,0
20240304,155300,409937367,701,701,701,701,0
20240304,155200,409937367,701,701,701,701,0
20240304,155100,409937367,701,701,701,701,0
20240304,155000,409937367,701,701,701,701,0
20240304,154900,409937367,701,701,701,701,0
20240304,154800,409937367,701,701,701,701,0
20240304,154700,409937367,701,701,701,701,0
20240304,154600,409937367,701,701,701,701,0
20240304,154500,409937367,701,701,701,701,0
20240304,154400,409937367,701,701,701,701,0
20240304,154300,409937367,701,701,701,701,0
20240304,154200,409937367,701,701,701,701,0
20240304,154100,409937367,701,701,701,701,0
20240304,154000,409937367,701,701,701,701,0
20240304,153900,409937367,701,701,701,701,0
20240304,153800,409937367,701,701,701,701,0
20240304,153700,409937367,701,701,701,701,0
20240304,153600,409937367,701,701,701,701,0
20240304,153500,409937367,701,701,701,701,0
20240304,153400,409937367,701,701,701,701,0
20240304,153300,409937367,701,701,701,701,0
20240304,153200,409937367,701,701,701,701,4872
20240304,153100,409937367,701,701,701,701,0
20240304,153000,409937367,701,701,701,701,4872
20240304,152900,406522095,702,702,702,702,0
20240304,152800,406522095,702,702,702,702,0
20240304,152700,406522095,702,702,702,702,0
20240304,152600,406522095,702,702,702,702,0
20240304,152500,406522095,702,702,702,702,0
20240304,152400,406522095,702,702,702,702,0
20240304,152300,406522095,702,702,702,702,0
20240304,152200,406522095,702,702,702,702,0
20240304,152100,406522095,702,702,702,702,0
20240304,152000,406522095,702,702,702,702,0
20240304,151900,406522095,702,702,702,702,16
20240304,151800,406510863,702,697,702,697,11405
20240304,151700,398558336,697,697,698,697,1629
20240304,151600,397421420,697,698,698,697,76
20240304,151500,397368417,698,697,698,697,101
20240304,151400,397297920,698,698,698,698,0
20240304,151300,397297920,698,698,698,698,2192
20240304,151200,395767904,698,697,698,697,91
20240304,151100,395704406,696,697,697,696,819
20240304,151000,395134376,697,698,698,697,2003
20240304,150900,393736285,698,698,698,698,0
20240304,150800,393736285,698,696,698,696,993
20240304,150700,393044128,695,694,695,694,208
20240304,150600,392899704,696,697,697,695,941
20240304,150500,392245367,697,697,697,697,101
20240304,150400,392174970,694,698,698,694,207
20240304,150300,392031258,694,697,697,693,16423
20240304,150200,380633755,698,699,699,698,9
20240304,150100,380627469,695,695,695,695,0
20240304,150000,380627469,695,697,697,695,3309
20240304,145900,378326138,697,697,697,697,550
20240304,145800,377942788,697,697,697,697,0
20240304,145700,377942788,697,697,697,697,0
20240304,145600,377942788,697,699,700,697,1470
20240304,145500,376915959,698,698,698,698,0
20240304,145400,376915959,698,698,698,698,2
20240304,145300,376914563,698,698,698,698,1
20240304,145200,376913865,696,696,696,696,879
20240304,145100,376302081,699,699,699,699,10
20240304,145000,376295091,695,700,700,695,14871
20240304,144900,365945335,696,697,700,696,792
20240304,144800,365394064,700,700,700,700,2
20240304,144700,365392664,697,697,697,697,392
20240304,144600,365119440,697,697,697,697,0
20240304,144500,365119440,697,697,697,697,1
20240304,144400,365118743,697,697,697,697,0
20240304,144300,365118743,697,697,697,697,406
20240304,144200,364835761,697,698,698,697,1155
20240304,144100,364030698,698,699,699,698,852
20240304,144000,363436000,699,699,699,699,288
20240304,143900,363234688,700,700,700,700,1
20240304,143800,363233988,700,700,700,700,32
20240304,143700,363211588,700,698,700,698,650
20240304,143600,362757878,699,700,700,699,111
20240304,143500,362680188,700,700,700,700,0
20240304,143400,362680188,700,700,700,700,50
20240304,143300,362645188,702,702,702,702,60
20240304,143200,362603068,698,698,698,698,1972
20240304,143100,361226612,700,700,700,700,1600
20240304,143000,360106612,700,698,700,698,3852
20240304,142900,357410732,697,696,697,696,2403
20240304,142800,355738204,696,694,696,694,1173
20240304,142700,354923970,694,695,695,694,257
20240304,142600,354745606,694,696,696,694,536
20240304,142500,354373582,696,696,696,696,5192
20240304,142400,350759950,695,695,695,694,482
20240304,142300,350425316,695,695,695,694,3116
20240304,142200,348261486,695,695,695,695,3094
20240304,142100,346111156,695,695,695,695,206
20240304,142000,345967986,695,695,695,695,2
20240304,141900,345966596,695,695,695,695,2399
20240304,141800,344299291,692,692,692,692,0
20240304,141700,344299291,692,692,692,692,1221
20240304,141600,343454359,696,696,696,696,1000
20240304,141500,342758359,692,693,696,692,13877
20240304,141400,333108823,693,694,694,692,959
20240304,141300,332444254,694,694,694,694,211
20240304,141200,332297820,697,695,697,695,2034
20240304,141100,330882190,695,697,697,692,1216
20240304,141000,330037713,691,697,698,691,16350
20240304,140900,318652311,698,698,698,698,67
20240304,140800,318605545,696,697,697,696,2461
20240304,140700,316892498,699,699,699,699,3630
20240304,140600,314355128,699,697,699,696,6012
20240304,140500,310163069,698,698,698,697,6475
20240304,140400,305649813,697,698,699,697,7864
20240304,140300,300164634,698,701,701,698,8798
20240304,140200,294014021,700,701,701,700,2385
20240304,140100,292343094,701,700,701,700,333
20240304,140000,292109993,700,701,701,700,5860
20240304,135900,288006720,702,701,702,701,1184
20240304,135800,287175567,701,702,702,701,1007
20240304,135700,286468860,702,701,702,700,3195
20240304,135600,284227992,700,703,703,700,49421
20240304,135500,249562439,703,702,703,702,204
20240304,135400,249419028,703,704,704,703,12230
20240304,135300,240820034,704,705,705,704,679
20240304,135200,240341461,705,705,705,705,0
20240304,135100,240341461,705,705,705,705,3
20240304,135000,240339346,705,705,705,705,4
20240304,134900,240336526,705,704,705,704,1102
20240304,134800,239559618,704,704,704,704,2283
20240304,134700,237952386,704,704,704,703,22
20240304,134600,237936908,704,704,704,704,349
20240304,134500,237691212,703,703,703,703,5
20240304,134400,237687697,704,704,704,704,3647
20240304,134300,235120209,705,705,705,705,1163
20240304,134200,234300294,705,705,705,705,2430
20240304,134100,232587144,706,707,707,706,1530
20240304,134000,231506954,706,706,706,706,0
20240304,133900,231506954,706,706,706,706,70
20240304,133800,231457534,706,706,706,706,5
20240304,133700,231454004,706,706,706,706,1308
20240304,133600,230530556,709,709,709,709,0
20240304,133500,230530556,709,708,709,706,730
20240304,133400,230014086,708,708,708,708,9
20240304,133300,230007714,708,708,708,706,220
20240304,133200,229852353,708,707,708,707,50
20240304,133100,229816962,710,706,710,706,3090
20240304,133000,227629086,707,707,707,707,0
20240304,132900,227629086,707,705,707,705,653
20240304,132800,227168149,705,705,705,705,1567
20240304,132700,226063414,705,705,705,705,0
20240304,132600,226063414,705,705,705,705,305
20240304,132500,225848389,705,705,705,705,14
20240304,132400,225838519,705,705,705,705,0
20240304,132300,225838519,705,705,705,705,185
20240304,132200,225708094,705,705,705,705,100
20240304,132100,225637594,705,705,705,705,100
20240304,132000,225567094,705,706,706,705,13617
20240304,131900,215966771,706,706,706,706,0
20240304,131800,215966771,706,706,706,706,109
20240304,131700,215889817,706,706,706,706,79
20240304,131600,215834043,706,706,706,706,20
20240304,131500,215819923,706,706,706,706,50
20240304,131400,215784623,706,706,706,706,10
20240304,131300,215777563,705,706,706,705,922
20240304,131200,215127533,707,707,707,707,10
20240304,131100,215120463,707,707,707,707,0
20240304,131000,215120463,707,705,707,705,89
20240304,130900,215057662,706,706,706,706,2
20240304,130800,215056250,706,706,706,706,221
20240304,130700,214900224,706,706,706,706,80
20240304,130600,214843744,705,707,707,705,1050
20240304,130500,214103299,706,706,706,706,4804
20240304,130400,210711675,706,707,707,705,22961
20240304,130300,194492847,707,708,709,707,665
20240304,130200,194021999,709,708,709,708,176
20240304,130100,193897386,708,708,708,708,0
20240304,130000,193897386,708,708,708,708,0
20240304,125900,193897386,708,708,708,708,1
20240304,125800,193896678,708,708,708,708,18
20240304,125700,193883934,708,708,708,708,19
20240304,125600,193870482,708,709,709,708,495
20240304,125500,193520021,708,708,708,708,34
20240304,125400,193495949,708,708,708,708,918
20240304,125300,192846005,708,708,708,708,7
20240304,125200,192841049,708,708,708,708,191
20240304,125100,192705821,708,708,708,708,1
20240304,125000,192705113,708,709,709,708,5072
20240304,124900,189114034,709,709,709,709,0
20240304,124800,189114034,709,709,709,709,1
20240304,124700,189113325,709,709,709,709,6
20240304,124600,189109071,709,709,709,709,37
20240304,124500,189082838,709,709,709,709,141
20240304,124400,188982869,708,708,708,708,893
20240304,124300,188350625,709,709,709,709,0
20240304,124200,188350625,709,709,709,709,193
20240304,124100,188213788,709,709,709,709,0
20240304,124000,188213788,709,709,709,709,3
20240304,123900,188211661,710,710,710,710,0
20240304,123800,188211661,710,709,710,709,1318
20240304,123700,187276199,709,709,709,709,51
20240304,123600,187240040,709,709,709,709,386
20240304,123500,186966366,709,709,709,709,0
20240304,123400,186966366,709,709,709,709,25
20240304,123300,186948641,709,709,709,709,24
20240304,123200,186931625,708,709,709,708,523
20240304,123100,186561220,708,709,709,708,902
20240304,123000,185922594,709,709,709,709,0
20240304,122900,185922594,709,709,709,709,50
20240304,122800,185887144,709,709,709,709,0
20240304,122700,185887144,709,709,709,709,243
20240304,122600,185714857,709,709,709,709,5
20240304,122500,185711312,709,708,709,708,1003
20240304,122400,185001185,708,709,709,708,227
20240304,122300,184840245,709,709,709,709,81
20240304,122200,184782816,709,709,709,709,15
20240304,122100,184772181,708,708,708,708,15
20240304,122000,184761561,709,708,709,708,316
20240304,121900,184537522,708,708,708,708,102
20240304,121800,184465306,708,708,708,708,50
20240304,121700,184429906,708,708,708,708,7
20240304,121600,184424950,710,708,710,708,51
20240304,121500,184388840,710,708,710,708,146
20240304,121400,184285315,707,707,710,707,1235
20240304,121300,183411552,707,707,707,707,0
20240304,121200,183411552,707,707,707,707,1
20240304,121100,183410845,709,709,709,709,0
20240304,121000,183410845,709,709,709,709,1000
20240304,120900,182701845,707,709,709,707,322
20240304,120800,182474151,707,707,707,707,358
20240304,120700,182221045,706,706,706,706,0
20240304,120600,182221045,706,710,711,706,24630
20240304,120500,164792076,710,710,710,710,0
20240304,120400,164792076,710,710,710,709,358
20240304,120300,164537909,711,711,711,711,5
20240304,120200,164534354,711,711,711,711,500
20240304,120100,164178854,709,711,711,709,7002
20240304,120000,159212223,711,711,711,711,2
20240304,115900,159210801,711,711,711,711,64
20240304,115800,159165297,711,711,711,711,1
20240304,115700,159164586,711,711,711,711,28
20240304,115600,159144678,711,711,711,711,9
20240304,115500,159138279,711,711,712,710,2064
20240304,115400,157670067,710,710,710,710,0
20240304,115300,157670067,710,710,710,710,0
20240304,115200,157670067,710,710,710,710,54
20240304,115100,157631727,710,710,711,710,401
20240304,115000,157346717,711,711,711,711,10
20240304,114900,157339607,710,710,710,710,4
20240304,114800,157336767,710,710,710,710,12
20240304,114700,157328247,711,710,711,710,13
20240304,114600,157319016,710,710,711,710,312
20240304,114500,157097196,710,710,710,710,19
20240304,114400,157083706,710,710,710,710,21
20240304,114300,157068796,711,710,711,710,504
20240304,114200,156710456,710,710,710,709,94
20240304,114100,156643717,709,709,709,709,0
20240304,114000,156643717,709,709,709,709,1
20240304,113900,156643008,710,709,710,709,11
20240304,113800,156635199,710,709,710,709,17
20240304,113700,156623130,710,710,710,710,12
20240304,113600,156614610,709,709,709,709,28
20240304,113500,156594758,709,709,709,709,28
20240304,113400,156574906,709,710,711,709,753
20240304,113300,156041010,709,709,709,709,3
20240304,113200,156038883,711,709,711,709,51
20240304,113100,156002685,711,709,711,709,39
20240304,113000,155975013,710,710,710,710,534
20240304,112900,155595873,710,710,710,710,4
20240304,112800,155593033,709,709,709,709,0
20240304,112700,155593033,709,709,709,709,0
20240304,112600,155593033,709,709,709,709,10
20240304,112500,155585943,708,709,709,708,1022
20240304,112400,154862267,711,711,711,711,20
20240304,112300,154848047,708,709,710,708,5787
20240304,112200,150748657,710,710,710,710,65
20240304,112100,150702507,710,710,710,710,75
20240304,112000,150649257,709,710,710,709,1373
20240304,111900,149675590,710,710,710,710,430
20240304,111800,149370290,709,709,709,709,0
20240304,111700,149370290,709,710,710,709,251
20240304,111600,149192081,710,709,710,709,624
20240304,111500,148749165,709,713,713,709,15266
20240304,111400,137910197,713,713,714,713,698
20240304,111300,137411869,713,714,714,713,565
20240304,111200,137008474,713,713,713,713,0
20240304,111100,137008474,713,713,713,713,10
20240304,111000,137001344,713,713,713,713,0
20240304,110900,137001344,713,713,713,713,0
20240304,110800,137001344,713,713,713,713,0
20240304,110700,137001344,713,713,713,713,0
20240304,110600,137001344,713,713,713,713,1
20240304,110500,137000631,713,713,713,713,504
20240304,110400,136641279,713,713,713,713,1
20240304,110300,136640566,714,713,714,713,146
20240304,110200,136536460,714,713,714,713,961
20240304,110100,135850455,713,713,713,713,177
20240304,110000,135724254,713,712,713,711,384
20240304,105900,135450647,713,713,713,712,52
20240304,105800,135413573,713,713,713,713,14
20240304,105700,135403591,713,714,714,713,6
20240304,105600,135399308,713,713,713,713,0
20240304,105500,135399308,713,713,713,713,1
20240304,105400,135398595,712,712,712,712,0
20240304,105300,135398595,712,712,712,712,0
20240304,105200,135398595,712,712,712,712,17
20240304,105100,135386491,712,714,714,712,423
20240304,105000,135084744,715,716,716,715,30
20240304,104900,135063274,716,716,716,708,52635
20240304,104800,97616378,717,716,717,716,16
20240304,104700,97604912,717,717,717,717,162
20240304,104600,97488758,716,716,716,716,0
20240304,104500,97488758,716,716,716,716,0
20240304,104400,97488758,716,716,716,716,0
20240304,104300,97488758,716,716,716,716,0
20240304,104200,97488758,716,716,716,716,3
20240304,104100,97486610,717,717,717,717,0
20240304,104000,97486610,717,717,717,717,104
20240304,103900,97412042,716,716,716,716,37
20240304,103800,97385550,717,718,718,717,313
20240304,103700,97160929,718,717,718,716,4906
20240304,103600,93640831,716,716,717,716,94
20240304,103500,93573458,716,716,716,716,19
20240304,103400,93559854,716,717,717,716,519
20240304,103300,93187750,716,716,716,716,2
20240304,103200,93186318,716,716,716,716,27
20240304,103100,93166986,716,716,716,716,34
20240304,103000,93142642,716,717,717,716,720
20240304,102900,92626429,718,717,718,717,101
20240304,102800,92553943,717,717,717,717,31
20240304,102700,92531716,717,718,718,717,848
20240304,102600,91922882,718,718,718,718,1
20240304,102500,91922164,718,718,718,718,1
20240304,102400,91921446,718,719,719,718,28
20240304,102300,91901341,719,719,719,719,10
20240304,102200,91894151,715,715,715,715,0
20240304,102100,91894151,715,715,715,715,0
20240304,102000,91894151,715,719,719,715,5138
20240304,101900,88211114,719,719,719,719,57
20240304,101800,88170131,720,718,720,718,1045
20240304,101700,87419659,718,717,718,717,530
20240304,101600,87039149,717,717,717,717,29
20240304,101500,87018356,718,719,719,718,797
20240304,101400,86445940,719,719,719,719,0
20240304,101300,86445940,719,719,719,719,0
20240304,101200,86445940,719,719,719,719,0
20240304,101100,86445940,719,719,719,719,1396
20240304,101000,85442216,720,721,721,719,1099
20240304,100900,84651335,717,726,726,716,79192
20240304,100800,27838217,729,729,729,729,30
20240304,100700,27816347,729,729,729,729,0
20240304,100600,27816347,729,729,729,729,0
20240304,100500,27816347,729,729,729,729,0
20240304,100400,27816347,729,729,729,729,0
20240304,100300,27816347,729,729,729,729,5
20240304,100200,27812702,724,724,724,724,0
20240304,100100,27812702,724,724,724,724,0
20240304,100000,27812702,724,724,724,724,20
20240304,095900,27798222,724,724,724,724,0
20240304,095800,27798222,724,724,724,724,0
20240304,095700,27798222,724,726,726,723,1206
20240304,095600,26925871,726,726,726,726,0
20240304,095500,26925871,726,728,728,726,4245
20240304,095400,23838654,728,728,728,728,53
20240304,095300,23800070,728,729,729,728,7
20240304,095200,23794973,730,730,730,729,23
20240304,095100,23778204,730,729,731,729,147
20240304,095000,23670770,729,730,730,729,42
20240304,094900,23640114,729,730,730,729,81
20240304,094800,23581017,730,730,730,730,0
20240304,094700,23581017,730,730,730,730,363
20240304,094600,23316027,730,731,731,730,1100
20240304,094500,22511966,731,731,732,731,1445
20240304,094400,21454671,731,730,731,730,1092
20240304,094300,20656517,731,731,731,731,0
20240304,094200,20656517,731,731,731,731,390
20240304,094100,20371427,730,730,730,730,0
20240304,094000,20371427,730,730,730,730,1003
20240304,093900,19639237,730,731,731,728,13
20240304,093800,19629739,729,729,729,729,300
20240304,093700,19411039,728,728,728,728,0
20240304,093600,19411039,728,732,732,728,3798
20240304,093500,16635826,732,731,732,731,189
20240304,093400,16497506,730,729,730,729,1294
20240304,093300,15553461,729,728,729,728,32
20240304,093200,15530154,728,728,728,727,560
20240304,093100,15122476,728,728,728,728,15
20240304,093000,15111556,728,727,728,727,52
20240304,092900,15073705,727,728,728,727,86
20240304,092800,15011123,728,728,728,728,67
20240304,092700,14962347,727,725,727,725,604
20240304,092600,14523851,726,725,726,725,74
20240304,092500,14470131,725,725,725,725,83
20240304,092400,14409956,723,723,723,723,0
20240304,092300,14409956,723,723,723,723,0
20240304,092200,14409956,723,724,724,723,1612
20240304,092100,13243075,726,726,726,725,395
20240304,092000,12956334,726,726,726,726,10
20240304,091900,12949074,724,724,724,724,970
20240304,091800,12246794,724,723,724,723,406
20240304,091700,11953225,723,722,723,722,797
20240304,091600,11377253,722,722,722,722,1
20240304,091500,11376531,722,721,722,721,428
20240304,091400,11067865,720,721,721,720,51
20240304,091300,11031104,721,721,721,721,199
20240304,091200,10887625,721,721,721,721,0
20240304,091100,10887625,721,721,721,720,987
20240304,091000,10176598,721,718,721,716,4711
20240304,090900,6799962,716,719,719,716,305
20240304,090800,6581337,719,719,719,719,192
20240304,090700,6443289,719,719,719,719,121
20240304,090600,6356290,719,722,722,719,1549
20240304,090500,5240978,723,724,724,723,716
20240304,090400,4723229,725,725,725,725,1031
20240304,090300,3975754,725,727,727,725,504
20240304,090200,3609351,730,730,730,730,500
20240304,090100,3244351,732,733,733,732,141
20240304,090000,3141002,727,734,734,727,4305