KissMeData/044180/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,191600,189119732,695,695,695,695,2642
20240328,191500,189119732,695,695,695,695,0
20240328,191400,189119732,695,695,695,695,0
20240328,191300,189119732,695,695,695,695,0
20240328,191200,189119732,695,695,695,695,0
20240328,191100,189119732,695,695,695,695,0
20240328,191000,189119732,695,695,695,695,0
20240328,190900,189119732,695,695,695,695,0
20240328,190800,189119732,695,695,695,695,0
20240328,190700,189119732,695,695,695,695,0
20240328,190600,189119732,695,695,695,695,0
20240328,190500,189119732,695,695,695,695,0
20240328,190400,189119732,695,695,695,695,0
20240328,190300,189119732,695,695,695,695,0
20240328,190200,189119732,695,695,695,695,0
20240328,190100,189119732,695,695,695,695,0
20240328,190000,189119732,695,695,695,695,0
20240328,185900,189119732,695,695,695,695,0
20240328,185800,189119732,695,695,695,695,0
20240328,185700,189119732,695,695,695,695,0
20240328,185600,189119732,695,695,695,695,0
20240328,185500,189119732,695,695,695,695,0
20240328,185400,189119732,695,695,695,695,0
20240328,185300,189119732,695,695,695,695,0
20240328,185200,189119732,695,695,695,695,0
20240328,185100,189119732,695,695,695,695,0
20240328,185000,189119732,695,695,695,695,0
20240328,184900,189119732,695,695,695,695,0
20240328,184800,189119732,695,695,695,695,0
20240328,184700,189119732,695,695,695,695,0
20240328,184600,189119732,695,695,695,695,2642
20240328,184500,189119732,695,695,695,695,0
20240328,184400,189119732,695,695,695,695,0
20240328,184300,189119732,695,695,695,695,0
20240328,184200,189119732,695,695,695,695,0
20240328,184100,189119732,695,695,695,695,0
20240328,184000,189119732,695,695,695,695,0
20240328,183900,189119732,695,695,695,695,0
20240328,183800,189119732,695,695,695,695,0
20240328,183700,189119732,695,695,695,695,0
20240328,183600,189119732,695,695,695,695,0
20240328,183500,189119732,695,695,695,695,0
20240328,183400,189119732,695,695,695,695,0
20240328,183300,189119732,695,695,695,695,0
20240328,183200,189119732,695,695,695,695,0
20240328,183100,189119732,695,695,695,695,0
20240328,183000,189119732,695,695,695,695,0
20240328,182900,189119732,695,695,695,695,0
20240328,182800,189119732,695,695,695,695,0
20240328,182700,189119732,695,695,695,695,0
20240328,182600,189119732,695,695,695,695,0
20240328,182500,189119732,695,695,695,695,0
20240328,182400,189119732,695,695,695,695,0
20240328,182300,189119732,695,695,695,695,0
20240328,182200,189119732,695,695,695,695,0
20240328,182100,189119732,695,695,695,695,0
20240328,182000,189119732,695,695,695,695,0
20240328,181900,189119732,695,695,695,695,0
20240328,181800,189119732,695,695,695,695,0
20240328,181700,189119732,695,695,695,695,0
20240328,181600,189119732,695,695,695,695,2642
20240328,181500,189119732,695,695,695,695,0
20240328,181400,189119732,695,695,695,695,0
20240328,181300,189119732,695,695,695,695,0
20240328,181200,189119732,695,695,695,695,0
20240328,181100,189119732,695,695,695,695,0
20240328,181000,189119732,695,695,695,695,0
20240328,180900,189119732,695,695,695,695,0
20240328,180800,189119732,695,695,695,695,0
20240328,180700,189119732,695,695,695,695,0
20240328,180600,189119732,695,695,695,695,0
20240328,180500,189119732,695,695,695,695,0
20240328,180400,189119732,695,695,695,695,0
20240328,180300,189119732,695,695,695,695,0
20240328,180200,189119732,695,695,695,695,0
20240328,180100,189119732,695,695,695,695,0
20240328,180000,189119732,695,695,695,695,0
20240328,175900,189119732,695,695,695,695,0
20240328,175800,189119732,695,695,695,695,0
20240328,175700,189119732,695,695,695,695,0
20240328,175600,189119732,695,695,695,695,0
20240328,175500,189119732,695,695,695,695,0
20240328,175400,189119732,695,695,695,695,0
20240328,175300,189119732,695,695,695,695,0
20240328,175200,189119732,695,695,695,695,0
20240328,175100,189119732,695,695,695,695,0
20240328,175000,189119732,695,695,695,695,0
20240328,174900,189119732,695,695,695,695,0
20240328,174800,189119732,695,695,695,695,0
20240328,174700,189119732,695,695,695,695,0
20240328,174600,189119732,695,695,695,695,2642
20240328,174500,189119732,695,695,695,695,0
20240328,174400,189119732,695,695,695,695,0
20240328,174300,189119732,695,695,695,695,0
20240328,174200,189119732,695,695,695,695,0
20240328,174100,189119732,695,695,695,695,0
20240328,174000,189119732,695,695,695,695,0
20240328,173900,189119732,695,695,695,695,0
20240328,173800,189119732,695,695,695,695,0
20240328,173700,189119732,695,695,695,695,0
20240328,173600,189119732,695,695,695,695,0
20240328,173500,189119732,695,695,695,695,0
20240328,173400,189119732,695,695,695,695,0
20240328,173300,189119732,695,695,695,695,0
20240328,173200,189119732,695,695,695,695,0
20240328,173100,189119732,695,695,695,695,0
20240328,173000,189119732,695,695,695,695,0
20240328,172900,189119732,695,695,695,695,0
20240328,172800,189119732,695,695,695,695,0
20240328,172700,189119732,695,695,695,695,0
20240328,172600,189119732,695,695,695,695,0
20240328,172500,189119732,695,695,695,695,0
20240328,172400,189119732,695,695,695,695,0
20240328,172300,189119732,695,695,695,695,0
20240328,172200,189119732,695,695,695,695,0
20240328,172100,189119732,695,695,695,695,0
20240328,172000,189119732,695,695,695,695,0
20240328,171900,189119732,695,695,695,695,0
20240328,171800,189119732,695,695,695,695,0
20240328,171700,189119732,695,695,695,695,0
20240328,171600,189119732,695,695,695,695,2642
20240328,171500,189119732,695,695,695,695,0
20240328,171400,189119732,695,695,695,695,0
20240328,171300,189119732,695,695,695,695,0
20240328,171200,189119732,695,695,695,695,0
20240328,171100,189119732,695,695,695,695,0
20240328,171000,189119732,695,695,695,695,0
20240328,170900,189119732,695,695,695,695,0
20240328,170800,189119732,695,695,695,695,0
20240328,170700,189119732,695,695,695,695,0
20240328,170600,189119732,695,695,695,695,0
20240328,170500,189119732,695,695,695,695,0
20240328,170400,189119732,695,695,695,695,0
20240328,170300,189119732,695,695,695,695,0
20240328,170200,189119732,695,695,695,695,0
20240328,170100,189119732,695,695,695,695,0
20240328,170000,189119732,695,695,695,695,0
20240328,165900,189119732,695,695,695,695,0
20240328,165800,189119732,695,695,695,695,0
20240328,165700,189119732,695,695,695,695,0
20240328,165600,189119732,695,695,695,695,0
20240328,165500,189119732,695,695,695,695,0
20240328,165400,189119732,695,695,695,695,0
20240328,165300,189119732,695,695,695,695,0
20240328,165200,189119732,695,695,695,695,0
20240328,165100,189119732,695,695,695,695,0
20240328,165000,189119732,695,695,695,695,0
20240328,164900,189119732,695,695,695,695,0
20240328,164800,189119732,695,695,695,695,0
20240328,164700,189119732,695,695,695,695,0
20240328,164600,189119732,695,695,695,695,2642
20240328,164500,189119732,695,695,695,695,0
20240328,164400,189119732,695,695,695,695,0
20240328,164300,189119732,695,695,695,695,0
20240328,164200,189119732,695,695,695,695,0
20240328,164100,189119732,695,695,695,695,0
20240328,164000,189119732,695,695,695,695,0
20240328,163900,189119732,695,695,695,695,0
20240328,163800,189119732,695,695,695,695,0
20240328,163700,189119732,695,695,695,695,0
20240328,163600,189119732,695,695,695,695,0
20240328,163500,189119732,695,695,695,695,0
20240328,163400,189119732,695,695,695,695,0
20240328,163300,189119732,695,695,695,695,0
20240328,163200,189119732,695,695,695,695,0
20240328,163100,189119732,695,695,695,695,0
20240328,163000,189119732,695,695,695,695,0
20240328,162900,189119732,695,695,695,695,0
20240328,162800,189119732,695,695,695,695,0
20240328,162700,189119732,695,695,695,695,0
20240328,162600,189119732,695,695,695,695,0
20240328,162500,189119732,695,695,695,695,0
20240328,162400,189119732,695,695,695,695,0
20240328,162300,189119732,695,695,695,695,0
20240328,162200,189119732,695,695,695,695,0
20240328,162100,189119732,695,695,695,695,0
20240328,162000,189119732,695,695,695,695,0
20240328,161900,189119732,695,695,695,695,0
20240328,161800,189119732,695,695,695,695,0
20240328,161700,189119732,695,695,695,695,0
20240328,161600,189119732,695,695,695,695,2642
20240328,161500,189119732,695,695,695,695,0
20240328,161400,189119732,695,695,695,695,0
20240328,161300,189119732,695,695,695,695,0
20240328,161200,189119732,695,695,695,695,0
20240328,161100,189119732,695,695,695,695,0
20240328,161000,189119732,695,695,695,695,0
20240328,160900,189119732,695,695,695,695,0
20240328,160800,189119732,695,695,695,695,0
20240328,160700,189119732,695,695,695,695,0
20240328,160600,189119732,695,695,695,695,0
20240328,160500,189119732,695,695,695,695,0
20240328,160400,189119732,695,695,695,695,0
20240328,160300,189119732,695,695,695,695,0
20240328,160200,189119732,695,695,695,695,0
20240328,160100,189119732,695,695,695,695,0
20240328,160000,189119732,695,695,695,695,0
20240328,155900,189119732,695,695,695,695,0
20240328,155800,189119732,695,695,695,695,0
20240328,155700,189119732,695,695,695,695,0
20240328,155600,189119732,695,695,695,695,0
20240328,155500,189119732,695,695,695,695,0
20240328,155400,189119732,695,695,695,695,0
20240328,155300,189119732,695,695,695,695,0
20240328,155200,189119732,695,695,695,695,0
20240328,155100,189119732,695,695,695,695,0
20240328,155000,189119732,695,695,695,695,0
20240328,154900,189119732,695,695,695,695,0
20240328,154800,189119732,695,695,695,695,0
20240328,154700,189119732,695,695,695,695,0
20240328,154600,189119732,695,695,695,695,2642
20240328,154500,189119732,695,695,695,695,0
20240328,154400,189119732,695,695,695,695,0
20240328,154300,189119732,695,695,695,695,0
20240328,154200,189119732,695,695,695,695,0
20240328,154100,189119732,695,695,695,695,0
20240328,154000,189119732,695,695,695,695,0
20240328,153900,189119732,695,695,695,695,0
20240328,153800,189119732,695,695,695,695,0
20240328,153700,189119732,695,695,695,695,0
20240328,153600,189119732,695,695,695,695,0
20240328,153500,189119732,695,695,695,695,0
20240328,153400,189119732,695,695,695,695,0
20240328,153300,189119732,695,695,695,695,0
20240328,153200,189119732,695,695,695,695,0
20240328,153100,189119732,695,695,695,695,0
20240328,153000,189119732,695,695,695,695,2642
20240328,152900,187283542,695,695,695,695,0
20240328,152800,187283542,695,695,695,695,0
20240328,152700,187283542,695,695,695,695,0
20240328,152600,187283542,695,695,695,695,0
20240328,152500,187283542,695,695,695,695,0
20240328,152400,187283542,695,695,695,695,0
20240328,152300,187283542,695,695,695,695,0
20240328,152200,187283542,695,695,695,695,0
20240328,152100,187283542,695,695,695,695,0
20240328,152000,187283542,695,695,695,695,0
20240328,151900,187283542,695,687,695,686,1093
20240328,151800,186533705,687,690,690,687,5089
20240328,151700,183037556,687,688,688,687,2960
20240328,151600,181003423,690,690,690,690,1
20240328,151500,181002733,689,689,689,689,7
20240328,151400,180997910,689,689,689,689,30
20240328,151300,180977240,690,690,690,690,0
20240328,151200,180977240,690,689,690,687,6769
20240328,151100,176318219,690,690,690,690,0
20240328,151000,176318219,690,690,690,690,26
20240328,150900,176300279,691,693,693,689,2848
20240328,150800,174334751,692,692,693,692,501
20240328,150700,173988058,692,692,693,692,11
20240328,150600,173980445,692,692,692,692,0
20240328,150500,173980445,692,692,692,692,39
20240328,150400,173953457,695,690,695,690,1001
20240328,150300,173262762,695,695,695,695,0
20240328,150200,173262762,695,694,695,694,6
20240328,150100,173258597,694,694,694,694,302
20240328,150000,173049009,695,695,695,695,5
20240328,145900,173045534,698,698,698,698,0
20240328,145800,173045534,698,698,698,698,0
20240328,145700,173045534,698,692,699,688,25874
20240328,145600,155178292,700,700,700,700,0
20240328,145500,155178292,700,701,702,692,4348
20240328,145400,152158924,701,701,701,701,0
20240328,145300,152158924,701,697,701,692,8432
20240328,145200,146313377,703,702,703,702,1978
20240328,145100,144924285,702,702,702,702,72
20240328,145000,144873741,702,701,702,701,2005
20240328,144900,143466680,701,698,701,698,579
20240328,144800,143062535,698,698,698,698,2
20240328,144700,143061139,701,701,701,701,0
20240328,144600,143061139,701,701,701,701,0
20240328,144500,143061139,701,698,701,698,2404
20240328,144400,141383144,698,698,698,698,121
20240328,144300,141298686,698,698,698,698,1379
20240328,144200,140336144,696,696,696,696,195
20240328,144100,140200424,696,696,696,696,135
20240328,144000,140106464,696,696,696,695,1654
20240328,143900,138955281,696,694,696,694,1337
20240328,143800,138026300,694,694,694,694,0
20240328,143700,138026300,694,694,694,694,0
20240328,143600,138026300,694,694,694,694,0
20240328,143500,138026300,694,693,694,693,34
20240328,143400,138002737,694,694,694,694,8
20240328,143300,137997185,696,696,696,696,0
20240328,143200,137997185,696,696,696,696,0
20240328,143100,137997185,696,696,696,696,0
20240328,143000,137997185,696,696,696,696,0
20240328,142900,137997185,696,696,696,696,0
20240328,142800,137997185,696,696,696,696,40
20240328,142700,137969345,696,696,696,696,0
20240328,142600,137969345,696,696,696,696,1
20240328,142500,137968649,696,694,696,694,3582
20240328,142400,135480737,694,694,694,694,1
20240328,142300,135480043,693,693,693,693,0
20240328,142200,135480043,693,693,693,693,10
20240328,142100,135473113,694,694,694,694,0
20240328,142000,135473113,694,694,694,694,0
20240328,141900,135473113,694,691,694,691,2
20240328,141800,135471728,694,694,694,694,1001
20240328,141700,134777034,694,694,694,694,0
20240328,141600,134777034,694,694,694,694,0
20240328,141500,134777034,694,691,694,691,34
20240328,141400,134753537,694,691,694,691,8
20240328,141300,134747994,694,694,694,694,1013
20240328,141200,134044972,694,694,694,694,0
20240328,141100,134044972,694,694,694,694,2
20240328,141000,134043584,694,693,694,693,51
20240328,140900,134008240,694,694,694,694,89
20240328,140800,133946474,694,694,694,694,500
20240328,140700,133599474,694,694,694,694,1
20240328,140600,133598780,691,691,691,691,470
20240328,140500,133274010,694,691,694,691,1165
20240328,140400,132468992,698,696,698,691,4199
20240328,140300,129563100,695,695,695,695,43
20240328,140200,129533215,695,695,695,695,269
20240328,140100,129346260,696,696,696,696,0
20240328,140000,129346260,696,695,696,695,234
20240328,135900,129183629,697,696,697,696,7
20240328,135800,129178756,693,698,698,693,10150
20240328,135700,122126907,697,697,697,697,0
20240328,135600,122126907,697,697,697,697,0
20240328,135500,122126907,697,697,697,697,33
20240328,135400,122103906,700,700,700,700,0
20240328,135300,122103906,700,700,700,700,0
20240328,135200,122103906,700,700,700,700,189
20240328,135100,121971606,698,698,698,698,501
20240328,135000,121621908,704,697,704,697,570
20240328,134900,121221018,698,698,698,698,1
20240328,134800,121220320,697,697,697,697,0
20240328,134700,121220320,697,698,698,697,3876
20240328,134600,118518457,699,699,699,699,1
20240328,134500,118517758,698,698,698,698,0
20240328,134400,118517758,698,700,700,698,2353
20240328,134300,116874806,700,700,700,700,6
20240328,134200,116870606,700,700,700,700,1
20240328,134100,116869906,700,700,700,700,0
20240328,134000,116869906,700,700,700,699,777
20240328,133900,116326772,700,700,700,700,0
20240328,133800,116326772,700,700,700,700,0
20240328,133700,116326772,700,700,700,700,0
20240328,133600,116326772,700,700,700,700,0
20240328,133500,116326772,700,700,700,700,34
20240328,133400,116302972,705,705,705,705,0
20240328,133300,116302972,705,705,705,705,0
20240328,133200,116302972,705,705,705,705,0
20240328,133100,116302972,705,705,705,705,0
20240328,133000,116302972,705,705,705,705,0
20240328,132900,116302972,705,705,705,705,540
20240328,132800,115922272,705,705,705,705,0
20240328,132700,115922272,705,705,705,705,0
20240328,132600,115922272,705,701,705,699,5001
20240328,132500,112420657,705,705,705,705,0
20240328,132400,112420657,705,705,705,705,0
20240328,132300,112420657,705,705,705,705,0
20240328,132200,112420657,705,705,705,705,0
20240328,132100,112420657,705,705,705,705,1
20240328,132000,112419952,702,702,702,702,0
20240328,131900,112419952,702,702,702,702,38
20240328,131800,112393276,700,700,700,700,0
20240328,131700,112393276,700,700,700,700,0
20240328,131600,112393276,700,700,700,700,0
20240328,131500,112393276,700,700,700,700,34
20240328,131400,112369476,699,699,699,699,2
20240328,131300,112368078,705,705,705,705,0
20240328,131200,112368078,705,705,705,705,0
20240328,131100,112368078,705,705,705,705,0
20240328,131000,112368078,705,705,705,705,0
20240328,130900,112368078,705,705,705,705,0
20240328,130800,112368078,705,702,705,702,540
20240328,130700,111987486,702,702,702,702,0
20240328,130600,111987486,702,702,702,702,0
20240328,130500,111987486,702,699,702,699,2
20240328,130400,111986085,702,702,702,702,0
20240328,130300,111986085,702,702,702,702,0
20240328,130200,111986085,702,699,702,699,234
20240328,130100,111822516,702,702,702,702,0
20240328,130000,111822516,702,702,702,702,1
20240328,125900,111821814,698,698,698,698,0
20240328,125800,111821814,698,698,698,698,0
20240328,125700,111821814,698,701,701,698,3300
20240328,125600,109515335,700,701,701,700,1500
20240328,125500,108464990,702,702,702,702,34
20240328,125400,108441122,705,705,705,705,0
20240328,125300,108441122,705,705,705,705,0
20240328,125200,108441122,705,705,705,705,0
20240328,125100,108441122,705,705,705,705,0
20240328,125000,108441122,705,705,705,705,0
20240328,124900,108441122,705,705,705,705,10
20240328,124800,108434072,708,708,708,708,0
20240328,124700,108434072,708,704,708,704,541
20240328,124600,108052024,705,705,705,705,0
20240328,124500,108052024,705,705,705,705,0
20240328,124400,108052024,705,705,705,705,0
20240328,124300,108052024,705,705,705,705,0
20240328,124200,108052024,705,705,705,705,0
20240328,124100,108052024,705,705,705,705,0
20240328,124000,108052024,705,705,705,705,283
20240328,123900,107852509,706,706,706,706,0
20240328,123800,107852509,706,706,706,706,0
20240328,123700,107852509,706,702,706,701,551
20240328,123600,107466252,707,707,707,707,0
20240328,123500,107466252,707,701,707,701,35
20240328,123400,107441711,707,707,707,707,1
20240328,123300,107441004,702,702,702,702,218
20240328,123200,107287968,707,707,707,707,0
20240328,123100,107287968,707,707,707,707,0
20240328,123000,107287968,707,707,707,707,0
20240328,122900,107287968,707,707,707,707,104
20240328,122800,107214440,708,704,708,704,83
20240328,122700,107156004,704,702,704,702,210
20240328,122600,107008582,704,704,704,704,541
20240328,122500,106627718,704,704,704,704,0
20240328,122400,106627718,704,704,704,704,0
20240328,122300,106627718,704,704,704,703,843
20240328,122200,106034828,711,711,711,711,0
20240328,122100,106034828,711,711,711,711,0
20240328,122000,106034828,711,711,711,711,0
20240328,121900,106034828,711,711,711,711,0
20240328,121800,106034828,711,711,711,711,0
20240328,121700,106034828,711,709,711,709,470
20240328,121600,105700763,709,709,709,709,0
20240328,121500,105700763,709,704,709,704,40
20240328,121400,105672573,710,710,710,710,280
20240328,121300,105473773,710,710,710,710,1
20240328,121200,105473063,709,709,709,709,0
20240328,121100,105473063,709,709,709,709,0
20240328,121000,105473063,709,709,709,709,500
20240328,120900,105118563,709,709,709,709,0
20240328,120800,105118563,709,704,709,704,36
20240328,120700,105093209,710,710,710,710,0
20240328,120600,105093209,710,710,710,710,0
20240328,120500,105093209,710,708,710,708,749
20240328,120400,104562346,709,703,709,703,234
20240328,120300,104397838,709,703,709,703,2
20240328,120200,104396426,710,703,710,703,2
20240328,120100,104395013,710,714,714,703,2832
20240328,120000,102399253,715,715,715,715,0
20240328,115900,102399253,715,715,715,715,0
20240328,115800,102399253,715,715,715,715,11
20240328,115700,102391388,715,714,715,714,82
20240328,115600,102332802,714,714,714,714,0
20240328,115500,102332802,714,706,714,706,2186
20240328,115400,100789478,715,715,715,715,0
20240328,115300,100789478,715,715,715,715,15
20240328,115200,100778753,716,716,716,716,0
20240328,115100,100778753,716,716,716,716,0
20240328,115000,100778753,716,712,716,712,17210
20240328,114900,88475587,712,710,712,710,518
20240328,114800,88107109,705,703,711,703,3070
20240328,114700,85934895,706,703,706,703,11484
20240328,114600,77840771,703,703,703,703,0
20240328,114500,77840771,703,703,703,703,0
20240328,114400,77840771,703,703,703,703,551
20240328,114300,77453418,703,703,703,703,0
20240328,114200,77453418,703,703,703,703,0
20240328,114100,77453418,703,703,703,703,0
20240328,114000,77453418,703,703,703,703,0
20240328,113900,77453418,703,703,703,703,0
20240328,113800,77453418,703,703,703,703,0
20240328,113700,77453418,703,703,703,703,0
20240328,113600,77453418,703,703,703,703,0
20240328,113500,77453418,703,701,703,701,35
20240328,113400,77428881,706,706,706,706,1
20240328,113300,77428175,701,701,701,701,1
20240328,113200,77427474,706,706,706,706,57
20240328,113100,77387232,706,706,706,706,0
20240328,113000,77387232,706,706,706,706,0
20240328,112900,77387232,706,706,706,706,0
20240328,112800,77387232,706,706,706,706,0
20240328,112700,77387232,706,706,706,706,0
20240328,112600,77387232,706,706,706,706,1
20240328,112500,77386526,702,702,702,702,50
20240328,112400,77351426,702,702,702,702,0
20240328,112300,77351426,702,702,702,701,648
20240328,112200,76896635,702,701,702,701,102
20240328,112100,76825131,702,702,702,702,1979
20240328,112000,75435873,703,703,703,703,0
20240328,111900,75435873,703,703,703,703,0
20240328,111800,75435873,703,703,703,703,1
20240328,111700,75435170,702,703,703,702,308
20240328,111600,75218647,705,705,705,705,1
20240328,111500,75217942,703,702,703,702,229
20240328,111400,75056989,703,703,703,703,500
20240328,111300,74705489,703,703,703,703,305
20240328,111200,74491074,703,703,703,703,229
20240328,111100,74330087,703,703,703,703,0
20240328,111000,74330087,703,703,703,703,280
20240328,110900,74133247,703,703,703,703,20
20240328,110800,74119187,703,703,703,703,100
20240328,110700,74048887,703,703,703,703,371
20240328,110600,73788074,703,703,703,703,233
20240328,110500,73624275,702,704,704,702,3500
20240328,110400,71164115,706,706,706,706,0
20240328,110300,71164115,706,706,706,706,0
20240328,110200,71164115,706,705,706,705,541
20240328,110100,70782475,705,705,705,705,650
20240328,110000,70324225,705,705,705,705,1163
20240328,105900,69504310,706,706,706,706,0
20240328,105800,69504310,706,706,706,706,1
20240328,105700,69503604,706,706,708,706,502
20240328,105600,69149190,708,708,708,708,0
20240328,105500,69149190,708,705,708,705,35
20240328,105400,69124512,707,707,707,707,264
20240328,105300,68937864,711,711,711,711,0
20240328,105200,68937864,711,711,711,711,270
20240328,105100,68745894,711,711,711,711,0
20240328,105000,68745894,711,711,711,711,1
20240328,104900,68745183,707,707,707,707,475
20240328,104800,68409358,712,712,712,712,0
20240328,104700,68409358,712,712,712,712,0
20240328,104600,68409358,712,712,712,712,0
20240328,104500,68409358,712,712,712,712,1
20240328,104400,68408646,713,713,713,713,0
20240328,104300,68408646,713,713,713,713,0
20240328,104200,68408646,713,713,713,713,0
20240328,104100,68408646,713,711,713,711,541
20240328,104000,68023385,712,711,712,711,675
20240328,103900,67542878,711,711,711,711,100
20240328,103800,67471778,711,711,711,711,0
20240328,103700,67471778,711,711,711,711,200
20240328,103600,67329578,711,711,711,711,0
20240328,103500,67329578,711,707,711,707,185
20240328,103400,67198179,713,713,713,713,0
20240328,103300,67198179,713,713,713,713,0
20240328,103200,67198179,713,713,713,713,0
20240328,103100,67198179,713,712,713,712,209
20240328,103000,67049181,712,712,712,712,0
20240328,102900,67049181,712,712,712,712,0
20240328,102800,67049181,712,712,712,712,2000
20240328,102700,65625181,712,712,712,712,100
20240328,102600,65553981,713,713,713,713,0
20240328,102500,65553981,713,713,713,713,0
20240328,102400,65553981,713,713,713,713,0
20240328,102300,65553981,713,713,713,713,1
20240328,102200,65553268,711,711,711,711,3
20240328,102100,65551135,713,713,713,713,800
20240328,102000,64980735,714,714,714,714,0
20240328,101900,64980735,714,714,714,714,0
20240328,101800,64980735,714,714,714,714,0
20240328,101700,64980735,714,714,714,714,0
20240328,101600,64980735,714,714,714,714,0
20240328,101500,64980735,714,713,714,713,35
20240328,101400,64955779,713,712,713,712,1703
20240328,101300,63742540,713,711,713,711,21
20240328,101200,63727607,713,710,713,710,1336
20240328,101100,62779044,713,710,713,710,501
20240328,101000,62423331,713,710,713,710,2134
20240328,100900,60908188,710,710,710,710,0
20240328,100800,60908188,710,707,710,707,242
20240328,100700,60737070,710,710,710,710,0
20240328,100600,60737070,710,710,710,710,0
20240328,100500,60737070,710,710,710,710,0
20240328,100400,60737070,710,707,710,707,1580
20240328,100300,59620007,710,710,710,710,0
20240328,100200,59620007,710,706,710,706,2765
20240328,100100,57667897,710,710,710,710,0
20240328,100000,57667897,710,710,710,710,0
20240328,095900,57667897,710,710,710,710,0
20240328,095800,57667897,710,710,710,710,0
20240328,095700,57667897,710,706,710,706,72
20240328,095600,57617061,710,710,710,710,309
20240328,095500,57397671,710,706,710,705,56
20240328,095400,57358142,710,710,710,710,45
20240328,095300,57326192,710,713,713,709,2380
20240328,095200,55637377,713,711,713,710,1750
20240328,095100,54394294,713,713,713,713,6
20240328,095000,54390016,714,714,714,714,0
20240328,094900,54390016,714,714,714,712,9988
20240328,094800,47269107,715,714,716,713,349
20240328,094700,47020111,716,716,716,716,0
20240328,094600,47020111,716,716,716,713,140
20240328,094500,46919985,716,713,716,713,551
20240328,094400,46527119,717,717,717,717,0
20240328,094300,46527119,717,717,717,717,1025
20240328,094200,45792194,717,712,717,712,162
20240328,094100,45676845,717,710,718,710,52
20240328,094000,45639910,718,715,718,715,9723
20240328,093900,38687929,718,715,718,715,371
20240328,093800,38422661,715,715,715,715,3
20240328,093700,38420516,715,705,715,705,9222
20240328,093600,31872820,710,709,710,704,1900
20240328,093500,30524589,709,703,709,703,1432
20240328,093400,29510445,708,703,708,703,134
20240328,093300,29415583,708,703,708,703,4
20240328,093200,29412761,708,702,708,702,46
20240328,093100,29380409,708,702,708,702,290
20240328,093000,29175101,708,702,708,702,579
20240328,092900,28765756,707,701,707,701,185
20240328,092800,28634972,708,700,709,700,7123
20240328,092700,23627518,702,700,702,700,4
20240328,092600,23624714,702,700,702,700,57
20240328,092500,23584806,702,700,702,700,409
20240328,092400,23297692,702,700,702,700,4
20240328,092300,23294888,702,700,702,700,4
20240328,092200,23292084,702,702,702,700,55
20240328,092100,23253478,700,702,702,700,4
20240328,092000,23250674,700,700,703,700,1961
20240328,091900,21873565,700,700,702,700,5
20240328,091800,21870061,702,695,702,695,1741
20240328,091700,20649168,698,695,698,694,455
20240328,091600,20332930,698,696,698,694,3505
20240328,091500,17899534,698,695,703,695,80
20240328,091400,17843901,694,696,703,694,3889
20240328,091300,15141119,703,703,703,696,165
20240328,091200,15026237,703,696,703,696,23
20240328,091100,15010208,703,703,703,696,17
20240328,091000,14998271,695,703,703,695,123
20240328,090900,14912598,703,700,703,695,434
20240328,090800,14607537,703,697,703,697,98
20240328,090700,14538654,703,697,703,695,1604
20240328,090600,13420658,703,703,703,695,7
20240328,090500,13415752,695,697,697,695,2411
20240328,090400,11737705,697,697,697,697,6
20240328,090300,11733523,697,698,698,697,219
20240328,090200,11580787,696,695,696,695,3
20240328,090100,11578700,703,703,703,703,2360
20240328,090000,9919620,705,709,709,705,14003