KissMeData/079970/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195100,227729310,366,366,366,366,8169
20240318,195000,227729310,366,366,366,366,0
20240318,194900,227729310,366,366,366,366,0
20240318,194800,227729310,366,366,366,366,0
20240318,194700,227729310,366,366,366,366,0
20240318,194600,227729310,366,366,366,366,0
20240318,194500,227729310,366,366,366,366,0
20240318,194400,227729310,366,366,366,366,0
20240318,194300,227729310,366,366,366,366,0
20240318,194200,227729310,366,366,366,366,0
20240318,194100,227729310,366,366,366,366,0
20240318,194000,227729310,366,366,366,366,0
20240318,193900,227729310,366,366,366,366,0
20240318,193800,227729310,366,366,366,366,0
20240318,193700,227729310,366,366,366,366,0
20240318,193600,227729310,366,366,366,366,0
20240318,193500,227729310,366,366,366,366,0
20240318,193400,227729310,366,366,366,366,0
20240318,193300,227729310,366,366,366,366,0
20240318,193200,227729310,366,366,366,366,0
20240318,193100,227729310,366,366,366,366,0
20240318,193000,227729310,366,366,366,366,0
20240318,192900,227729310,366,366,366,366,0
20240318,192800,227729310,366,366,366,366,0
20240318,192700,227729310,366,366,366,366,0
20240318,192600,227729310,366,366,366,366,0
20240318,192500,227729310,366,366,366,366,0
20240318,192400,227729310,366,366,366,366,0
20240318,192300,227729310,366,366,366,366,0
20240318,192200,227729310,366,366,366,366,0
20240318,192100,227729310,366,366,366,366,8169
20240318,192000,227729310,366,366,366,366,0
20240318,191900,227729310,366,366,366,366,0
20240318,191800,227729310,366,366,366,366,0
20240318,191700,227729310,366,366,366,366,0
20240318,191600,227729310,366,366,366,366,0
20240318,191500,227729310,366,366,366,366,0
20240318,191400,227729310,366,366,366,366,0
20240318,191300,227729310,366,366,366,366,0
20240318,191200,227729310,366,366,366,366,0
20240318,191100,227729310,366,366,366,366,0
20240318,191000,227729310,366,366,366,366,0
20240318,190900,227729310,366,366,366,366,0
20240318,190800,227729310,366,366,366,366,0
20240318,190700,227729310,366,366,366,366,0
20240318,190600,227729310,366,366,366,366,0
20240318,190500,227729310,366,366,366,366,0
20240318,190400,227729310,366,366,366,366,0
20240318,190300,227729310,366,366,366,366,0
20240318,190200,227729310,366,366,366,366,0
20240318,190100,227729310,366,366,366,366,0
20240318,190000,227729310,366,366,366,366,0
20240318,185900,227729310,366,366,366,366,0
20240318,185800,227729310,366,366,366,366,0
20240318,185700,227729310,366,366,366,366,0
20240318,185600,227729310,366,366,366,366,0
20240318,185500,227729310,366,366,366,366,0
20240318,185400,227729310,366,366,366,366,0
20240318,185300,227729310,366,366,366,366,0
20240318,185200,227729310,366,366,366,366,0
20240318,185100,227729310,366,366,366,366,8169
20240318,185000,227729310,366,366,366,366,0
20240318,184900,227729310,366,366,366,366,0
20240318,184800,227729310,366,366,366,366,0
20240318,184700,227729310,366,366,366,366,0
20240318,184600,227729310,366,366,366,366,0
20240318,184500,227729310,366,366,366,366,0
20240318,184400,227729310,366,366,366,366,0
20240318,184300,227729310,366,366,366,366,0
20240318,184200,227729310,366,366,366,366,0
20240318,184100,227729310,366,366,366,366,0
20240318,184000,227729310,366,366,366,366,0
20240318,183900,227729310,366,366,366,366,0
20240318,183800,227729310,366,366,366,366,0
20240318,183700,227729310,366,366,366,366,0
20240318,183600,227729310,366,366,366,366,0
20240318,183500,227729310,366,366,366,366,0
20240318,183400,227729310,366,366,366,366,0
20240318,183300,227729310,366,366,366,366,0
20240318,183200,227729310,366,366,366,366,0
20240318,183100,227729310,366,366,366,366,0
20240318,183000,227729310,366,366,366,366,0
20240318,182900,227729310,366,366,366,366,0
20240318,182800,227729310,366,366,366,366,0
20240318,182700,227729310,366,366,366,366,0
20240318,182600,227729310,366,366,366,366,0
20240318,182500,227729310,366,366,366,366,0
20240318,182400,227729310,366,366,366,366,0
20240318,182300,227729310,366,366,366,366,0
20240318,182200,227729310,366,366,366,366,0
20240318,182100,227729310,366,366,366,366,8169
20240318,182000,227729310,366,366,366,366,0
20240318,181900,227729310,366,366,366,366,0
20240318,181800,227729310,366,366,366,366,0
20240318,181700,227729310,366,366,366,366,0
20240318,181600,227729310,366,366,366,366,0
20240318,181500,227729310,366,366,366,366,0
20240318,181400,227729310,366,366,366,366,0
20240318,181300,227729310,366,366,366,366,0
20240318,181200,227729310,366,366,366,366,0
20240318,181100,227729310,366,366,366,366,0
20240318,181000,227729310,366,366,366,366,0
20240318,180900,227729310,366,366,366,366,0
20240318,180800,227729310,366,366,366,366,0
20240318,180700,227729310,366,366,366,366,0
20240318,180600,227729310,366,366,366,366,0
20240318,180500,227729310,366,366,366,366,0
20240318,180400,227729310,366,366,366,366,0
20240318,180300,227729310,366,366,366,366,0
20240318,180200,227729310,366,366,366,366,0
20240318,180100,227729310,366,366,366,366,0
20240318,180000,227729310,366,366,366,366,0
20240318,175900,227729310,366,366,366,366,0
20240318,175800,227729310,366,366,366,366,0
20240318,175700,227729310,366,366,366,366,0
20240318,175600,227729310,366,366,366,366,0
20240318,175500,227729310,366,366,366,366,0
20240318,175400,227729310,366,366,366,366,0
20240318,175300,227729310,366,366,366,366,0
20240318,175200,227729310,366,366,366,366,0
20240318,175100,227729310,366,366,366,366,8169
20240318,175000,227729310,366,366,366,366,0
20240318,174900,227729310,366,366,366,366,0
20240318,174800,227729310,366,366,366,366,0
20240318,174700,227729310,366,366,366,366,0
20240318,174600,227729310,366,366,366,366,0
20240318,174500,227729310,366,366,366,366,0
20240318,174400,227729310,366,366,366,366,0
20240318,174300,227729310,366,366,366,366,0
20240318,174200,227729310,366,366,366,366,0
20240318,174100,227729310,366,366,366,366,0
20240318,174000,227729310,366,366,366,366,0
20240318,173900,227729310,366,366,366,366,0
20240318,173800,227729310,366,366,366,366,0
20240318,173700,227729310,366,366,366,366,0
20240318,173600,227729310,366,366,366,366,0
20240318,173500,227729310,366,366,366,366,0
20240318,173400,227729310,366,366,366,366,0
20240318,173300,227729310,366,366,366,366,0
20240318,173200,227729310,366,366,366,366,0
20240318,173100,227729310,366,366,366,366,0
20240318,173000,227729310,366,366,366,366,0
20240318,172900,227729310,366,366,366,366,0
20240318,172800,227729310,366,366,366,366,0
20240318,172700,227729310,366,366,366,366,0
20240318,172600,227729310,366,366,366,366,0
20240318,172500,227729310,366,366,366,366,0
20240318,172400,227729310,366,366,366,366,0
20240318,172300,227729310,366,366,366,366,0
20240318,172200,227729310,366,366,366,366,0
20240318,172100,227729310,366,366,366,366,8169
20240318,172000,227729310,366,366,366,366,0
20240318,171900,227729310,366,366,366,366,0
20240318,171800,227729310,366,366,366,366,0
20240318,171700,227729310,366,366,366,366,0
20240318,171600,227729310,366,366,366,366,0
20240318,171500,227729310,366,366,366,366,0
20240318,171400,227729310,366,366,366,366,0
20240318,171300,227729310,366,366,366,366,0
20240318,171200,227729310,366,366,366,366,0
20240318,171100,227729310,366,366,366,366,0
20240318,171000,227729310,366,366,366,366,0
20240318,170900,227729310,366,366,366,366,0
20240318,170800,227729310,366,366,366,366,0
20240318,170700,227729310,366,366,366,366,0
20240318,170600,227729310,366,366,366,366,0
20240318,170500,227729310,366,366,366,366,0
20240318,170400,227729310,366,366,366,366,0
20240318,170300,227729310,366,366,366,366,0
20240318,170200,227729310,366,366,366,366,0
20240318,170100,227729310,366,366,366,366,0
20240318,170000,227729310,366,366,366,366,0
20240318,165900,227729310,366,366,366,366,0
20240318,165800,227729310,366,366,366,366,0
20240318,165700,227729310,366,366,366,366,0
20240318,165600,227729310,366,366,366,366,0
20240318,165500,227729310,366,366,366,366,0
20240318,165400,227729310,366,366,366,366,0
20240318,165300,227729310,366,366,366,366,0
20240318,165200,227729310,366,366,366,366,0
20240318,165100,227729310,366,366,366,366,8169
20240318,165000,227729310,366,366,366,366,0
20240318,164900,227729310,366,366,366,366,0
20240318,164800,227729310,366,366,366,366,0
20240318,164700,227729310,366,366,366,366,0
20240318,164600,227729310,366,366,366,366,0
20240318,164500,227729310,366,366,366,366,0
20240318,164400,227729310,366,366,366,366,0
20240318,164300,227729310,366,366,366,366,0
20240318,164200,227729310,366,366,366,366,0
20240318,164100,227729310,366,366,366,366,0
20240318,164000,227729310,366,366,366,366,0
20240318,163900,227729310,366,366,366,366,0
20240318,163800,227729310,366,366,366,366,0
20240318,163700,227729310,366,366,366,366,0
20240318,163600,227729310,366,366,366,366,0
20240318,163500,227729310,366,366,366,366,0
20240318,163400,227729310,366,366,366,366,0
20240318,163300,227729310,366,366,366,366,0
20240318,163200,227729310,366,366,366,366,0
20240318,163100,227729310,366,366,366,366,0
20240318,163000,227729310,366,366,366,366,0
20240318,162900,227729310,366,366,366,366,0
20240318,162800,227729310,366,366,366,366,0
20240318,162700,227729310,366,366,366,366,0
20240318,162600,227729310,366,366,366,366,0
20240318,162500,227729310,366,366,366,366,0
20240318,162400,227729310,366,366,366,366,0
20240318,162300,227729310,366,366,366,366,0
20240318,162200,227729310,366,366,366,366,0
20240318,162100,227729310,366,366,366,366,8169
20240318,162000,227729310,366,366,366,366,0
20240318,161900,227729310,366,366,366,366,0
20240318,161800,227729310,366,366,366,366,0
20240318,161700,227729310,366,366,366,366,0
20240318,161600,227729310,366,366,366,366,0
20240318,161500,227729310,366,366,366,366,0
20240318,161400,227729310,366,366,366,366,0
20240318,161300,227729310,366,366,366,366,0
20240318,161200,227729310,366,366,366,366,0
20240318,161100,227729310,366,366,366,366,0
20240318,161000,227729310,366,366,366,366,0
20240318,160900,227729310,366,366,366,366,0
20240318,160800,227729310,366,366,366,366,0
20240318,160700,227729310,366,366,366,366,0
20240318,160600,227729310,366,366,366,366,0
20240318,160500,227729310,366,366,366,366,0
20240318,160400,227729310,366,366,366,366,0
20240318,160300,227729310,366,366,366,366,0
20240318,160200,227729310,366,366,366,366,0
20240318,160100,227729310,366,366,366,366,0
20240318,160000,227729310,366,366,366,366,0
20240318,155900,227729310,366,366,366,366,0
20240318,155800,227729310,366,366,366,366,0
20240318,155700,227729310,366,366,366,366,0
20240318,155600,227729310,366,366,366,366,0
20240318,155500,227729310,366,366,366,366,0
20240318,155400,227729310,366,366,366,366,0
20240318,155300,227729310,366,366,366,366,0
20240318,155200,227729310,366,366,366,366,0
20240318,155100,227729310,366,366,366,366,8169
20240318,155000,227729310,366,366,366,366,0
20240318,154900,227729310,366,366,366,366,0
20240318,154800,227729310,366,366,366,366,0
20240318,154700,227729310,366,366,366,366,0
20240318,154600,227729310,366,366,366,366,0
20240318,154500,227729310,366,366,366,366,0
20240318,154400,227729310,366,366,366,366,0
20240318,154300,227729310,366,366,366,366,0
20240318,154200,227729310,366,366,366,366,0
20240318,154100,227729310,366,366,366,366,0
20240318,154000,227729310,366,366,366,366,0
20240318,153900,227729310,366,366,366,366,0
20240318,153800,227729310,366,366,366,366,0
20240318,153700,227729310,366,366,366,366,0
20240318,153600,227729310,366,366,366,366,0
20240318,153500,227729310,366,366,366,366,0
20240318,153400,227729310,366,366,366,366,0
20240318,153300,227729310,366,366,366,366,0
20240318,153200,227729310,366,366,366,366,0
20240318,153100,227729310,366,366,366,366,0
20240318,153000,227729310,366,366,366,366,8169
20240318,152900,224739456,367,367,367,367,0
20240318,152800,224739456,367,367,367,367,0
20240318,152700,224739456,367,367,367,367,0
20240318,152600,224739456,367,367,367,367,0
20240318,152500,224739456,367,367,367,367,0
20240318,152400,224739456,367,367,367,367,0
20240318,152300,224739456,367,367,367,367,0
20240318,152200,224739456,367,367,367,367,0
20240318,152100,224739456,367,367,367,367,0
20240318,152000,224739456,367,367,367,367,0
20240318,151900,224739456,367,365,367,365,3030
20240318,151800,223630466,367,367,367,367,7
20240318,151700,223627897,367,367,367,367,1380
20240318,151600,223121437,367,367,367,365,239
20240318,151500,223033920,367,367,367,367,0
20240318,151400,223033920,367,366,367,366,1277
20240318,151300,222565338,366,366,366,366,2303
20240318,151200,221722440,366,365,366,365,8
20240318,151100,221719519,366,365,366,364,22005
20240318,151000,213706075,366,366,366,366,15000
20240318,150900,208216075,366,366,366,366,0
20240318,150800,208216075,366,366,366,366,0
20240318,150700,208216075,366,366,366,366,0
20240318,150600,208216075,366,365,366,365,9
20240318,150500,208212789,366,365,366,365,8
20240318,150400,208209868,366,365,366,365,207
20240318,150300,208134306,365,365,365,365,0
20240318,150200,208134306,365,366,366,365,4260
20240318,150100,206579404,365,366,366,365,3937
20240318,150000,205142389,366,366,366,366,220
20240318,145900,205061869,366,366,366,366,0
20240318,145800,205061869,366,366,366,366,0
20240318,145700,205061869,366,366,366,366,2
20240318,145600,205061137,365,366,366,365,47
20240318,145500,205043971,366,366,366,366,0
20240318,145400,205043971,366,366,366,366,0
20240318,145300,205043971,366,366,366,366,1
20240318,145200,205043605,365,365,365,365,4
20240318,145100,205042145,365,365,365,365,0
20240318,145000,205042145,365,365,365,365,100
20240318,144900,205005645,366,366,366,366,0
20240318,144800,205005645,366,366,366,366,0
20240318,144700,205005645,366,366,366,366,26
20240318,144600,204996129,366,365,366,365,5006
20240318,144500,203168938,366,366,366,366,1
20240318,144400,203168572,365,366,366,365,11166
20240318,144300,199081817,366,366,366,366,1000
20240318,144200,198715817,367,367,367,367,15
20240318,144100,198710312,366,366,366,366,0
20240318,144000,198710312,366,366,366,366,395
20240318,143900,198565742,366,366,366,366,2133
20240318,143800,197785064,367,367,367,367,268
20240318,143700,197686708,367,367,367,367,10
20240318,143600,197683038,366,366,366,366,0
20240318,143500,197683038,366,366,366,366,8219
20240318,143400,194674884,366,366,366,366,300
20240318,143300,194565084,366,366,366,366,0
20240318,143200,194565084,366,367,367,366,12661
20240318,143100,189918498,367,367,367,367,10
20240318,143000,189914828,367,367,367,367,0
20240318,142900,189914828,367,367,367,367,100
20240318,142800,189878128,368,368,368,368,1
20240318,142700,189877760,368,367,368,367,10
20240318,142600,189874089,368,367,368,367,1103
20240318,142500,189469287,367,367,367,367,0
20240318,142400,189469287,367,367,367,367,0
20240318,142300,189469287,367,368,368,367,1739
20240318,142200,188831049,368,368,368,368,426
20240318,142100,188674281,368,368,368,368,313
20240318,142000,188559097,369,369,369,369,0
20240318,141900,188559097,369,368,369,368,38
20240318,141800,188545111,368,368,368,368,1000
20240318,141700,188177111,369,369,369,369,0
20240318,141600,188177111,369,369,369,369,0
20240318,141500,188177111,369,369,369,369,0
20240318,141400,188177111,369,369,369,369,20
20240318,141300,188169731,368,369,369,368,4223
20240318,141200,186615660,369,369,369,369,2
20240318,141100,186614922,370,368,370,368,19405
20240318,141000,179473877,367,367,367,367,48
20240318,140900,179456261,368,368,368,368,10
20240318,140800,179452581,368,368,368,368,0
20240318,140700,179452581,368,368,368,368,2
20240318,140600,179451845,368,369,369,368,79
20240318,140500,179422703,369,369,369,369,1
20240318,140400,179422334,368,368,368,368,0
20240318,140300,179422334,368,368,368,368,13
20240318,140200,179417550,368,366,368,366,100228
20240318,140100,142631267,366,366,366,366,150
20240318,140000,142576367,366,366,366,366,0
20240318,135900,142576367,366,366,366,366,368
20240318,135800,142441679,366,365,366,365,9846
20240318,135700,138847888,366,366,366,366,12887
20240318,135600,134131246,367,367,367,367,0
20240318,135500,134131246,367,367,367,367,0
20240318,135400,134131246,367,367,368,367,105
20240318,135300,134092614,368,367,368,367,94
20240318,135200,134058114,366,366,366,366,0
20240318,135100,134058114,366,366,366,366,2526
20240318,135000,133133598,367,367,367,367,33
20240318,134900,133121487,366,366,366,366,0
20240318,134800,133121487,366,366,366,366,0
20240318,134700,133121487,366,366,366,366,883
20240318,134600,132798309,366,366,366,366,22
20240318,134500,132790257,366,366,366,366,0
20240318,134400,132790257,366,366,366,366,0
20240318,134300,132790257,366,366,366,366,95
20240318,134200,132755487,366,366,366,366,2588
20240318,134100,131808279,366,366,366,366,10
20240318,134000,131804619,366,366,366,366,1
20240318,133900,131804253,365,365,365,365,12909
20240318,133800,127092468,366,366,366,366,316
20240318,133700,126976812,366,366,366,366,1
20240318,133600,126976446,366,366,366,366,13
20240318,133500,126971688,366,365,366,365,2001
20240318,133400,126241322,366,366,366,366,1000
20240318,133300,125875322,366,366,366,366,1
20240318,133200,125874956,365,365,365,365,3000
20240318,133100,124779956,366,366,366,366,0
20240318,133000,124779956,366,366,366,366,4
20240318,132900,124778492,365,365,365,365,0
20240318,132800,124778492,365,365,365,365,31
20240318,132700,124767177,365,365,365,365,2221
20240318,132600,123956512,366,366,366,366,0
20240318,132500,123956512,366,365,366,365,7897
20240318,132400,121073105,365,365,365,365,0
20240318,132300,121073105,365,365,365,365,0
20240318,132200,121073105,365,365,365,365,0
20240318,132100,121073105,365,365,365,365,0
20240318,132000,121073105,365,365,365,365,1291
20240318,131900,120601890,365,365,365,365,0
20240318,131800,120601890,365,365,365,365,0
20240318,131700,120601890,365,365,365,365,1000
20240318,131600,120236890,365,365,365,365,260
20240318,131500,120141990,364,364,364,364,500
20240318,131400,119959990,364,364,364,364,3930
20240318,131300,118529470,365,365,365,365,4152
20240318,131200,117013990,366,366,366,366,6476
20240318,131100,114643774,368,367,368,367,263
20240318,131000,114547251,367,367,367,367,2
20240318,130900,114546517,367,367,367,367,10
20240318,130800,114542847,367,367,367,367,200
20240318,130700,114469447,367,367,367,367,1000
20240318,130600,114102447,366,366,366,366,0
20240318,130500,114102447,366,366,366,366,0
20240318,130400,114102447,366,366,366,366,0
20240318,130300,114102447,366,366,366,366,0
20240318,130200,114102447,366,366,366,366,2552
20240318,130100,113168415,366,367,367,366,16198
20240318,130000,107223778,367,367,367,367,15
20240318,125900,107218273,368,368,368,368,0
20240318,125800,107218273,368,368,368,368,0
20240318,125700,107218273,368,368,368,368,0
20240318,125600,107218273,368,368,368,368,131
20240318,125500,107170065,368,368,368,368,199
20240318,125400,107096833,368,367,368,367,1001
20240318,125300,106729465,368,368,368,368,140
20240318,125200,106677945,368,368,368,368,60
20240318,125100,106655865,368,368,368,368,13923
20240318,125000,101532201,369,369,369,369,0
20240318,124900,101532201,369,369,369,369,330
20240318,124800,101410431,369,369,369,369,30
20240318,124700,101399361,369,369,369,369,0
20240318,124600,101399361,369,369,369,369,1
20240318,124500,101398992,369,369,369,369,11767
20240318,124400,97056969,370,370,370,370,4786
20240318,124300,95286149,370,370,370,370,0
20240318,124200,95286149,370,370,370,370,0
20240318,124100,95286149,370,370,370,370,0
20240318,124000,95286149,370,370,370,370,0
20240318,123900,95286149,370,370,370,370,0
20240318,123800,95286149,370,370,370,370,31
20240318,123700,95274679,370,370,370,370,0
20240318,123600,95274679,370,370,370,370,0
20240318,123500,95274679,370,370,370,370,0
20240318,123400,95274679,370,370,370,370,0
20240318,123300,95274679,370,370,370,370,0
20240318,123200,95274679,370,370,370,370,0
20240318,123100,95274679,370,370,370,370,1
20240318,123000,95274309,369,369,369,369,0
20240318,122900,95274309,369,369,369,369,2264
20240318,122800,94438893,369,369,369,369,0
20240318,122700,94438893,369,369,369,369,1000
20240318,122600,94069893,370,370,370,370,0
20240318,122500,94069893,370,370,370,370,0
20240318,122400,94069893,370,370,370,370,25
20240318,122300,94060643,370,370,370,370,1
20240318,122200,94060273,369,369,369,369,0
20240318,122100,94060273,369,369,369,369,0
20240318,122000,94060273,369,369,369,369,266
20240318,121900,93962119,369,369,369,369,0
20240318,121800,93962119,369,369,369,369,0
20240318,121700,93962119,369,369,369,369,9
20240318,121600,93958798,370,370,370,370,0
20240318,121500,93958798,370,370,370,370,0
20240318,121400,93958798,370,370,370,370,312
20240318,121300,93843358,370,370,370,370,3
20240318,121200,93842248,369,369,369,369,100
20240318,121100,93805348,369,369,369,369,800
20240318,121000,93510148,370,370,370,370,0
20240318,120900,93510148,370,370,370,370,1
20240318,120800,93509778,369,369,369,369,115
20240318,120700,93467343,370,370,370,370,49
20240318,120600,93449213,370,370,370,370,35
20240318,120500,93436263,369,369,369,369,0
20240318,120400,93436263,369,369,369,369,100
20240318,120300,93399363,369,369,369,369,1797
20240318,120200,92736270,369,369,369,369,129
20240318,120100,92688669,369,369,369,369,0
20240318,120000,92688669,369,369,369,369,0
20240318,115900,92688669,369,369,369,369,710
20240318,115800,92426679,370,370,370,370,0
20240318,115700,92426679,370,370,370,370,0
20240318,115600,92426679,370,370,370,370,36
20240318,115500,92413359,370,370,370,370,0
20240318,115400,92413359,370,370,370,370,0
20240318,115300,92413359,370,370,370,370,1
20240318,115200,92412989,369,370,370,369,1278
20240318,115100,91940130,371,370,371,370,19
20240318,115000,91933096,371,371,371,371,12
20240318,114900,91928644,371,371,371,371,0
20240318,114800,91928644,371,371,371,371,0
20240318,114700,91928644,371,371,371,371,7
20240318,114600,91926047,371,370,371,370,42
20240318,114500,91910480,371,372,372,371,8063
20240318,114400,88919101,372,372,372,372,0
20240318,114300,88919101,372,372,372,372,0
20240318,114200,88919101,372,372,372,372,0
20240318,114100,88919101,372,372,372,372,0
20240318,114000,88919101,372,372,372,372,0
20240318,113900,88919101,372,372,372,372,0
20240318,113800,88919101,372,372,372,372,0
20240318,113700,88919101,372,372,373,372,28
20240318,113600,88908683,372,372,372,372,5
20240318,113500,88906823,371,371,371,371,5157
20240318,113400,86993576,372,372,372,372,0
20240318,113300,86993576,372,372,372,372,148
20240318,113200,86938520,373,373,373,373,0
20240318,113100,86938520,373,373,373,373,0
20240318,113000,86938520,373,373,373,373,0
20240318,112900,86938520,373,373,373,373,0
20240318,112800,86938520,373,373,373,373,1
20240318,112700,86938147,372,372,372,372,1
20240318,112600,86937775,373,372,373,372,462
20240318,112500,86765504,372,372,373,372,339
20240318,112400,86639354,373,373,373,372,2569
20240318,112300,85683551,373,373,373,372,91
20240318,112200,85649629,373,373,373,373,44
20240318,112100,85633217,373,373,373,373,4
20240318,112000,85631725,373,373,373,373,2992
20240318,111900,84515709,373,373,373,373,4020
20240318,111800,83016249,373,373,373,373,1641
20240318,111700,82404156,373,373,373,373,1
20240318,111600,82403783,373,372,373,372,305
20240318,111500,82290321,373,372,373,372,170
20240318,111400,82227080,373,372,373,372,899
20240318,111300,81892651,372,372,372,372,4000
20240318,111200,80404651,372,372,372,372,0
20240318,111100,80404651,372,372,372,372,0
20240318,111000,80404651,372,371,372,371,14
20240318,110900,80399456,372,372,372,372,1
20240318,110800,80399084,371,371,371,371,200
20240318,110700,80324884,372,372,372,372,0
20240318,110600,80324884,372,372,372,372,0
20240318,110500,80324884,372,372,372,372,100
20240318,110400,80287684,372,371,372,371,13
20240318,110300,80282860,371,371,371,371,994
20240318,110200,79914086,371,371,371,371,3
20240318,110100,79912973,371,371,371,371,2
20240318,110000,79912231,371,371,371,371,0
20240318,105900,79912231,371,371,371,371,0
20240318,105800,79912231,371,371,371,371,1
20240318,105700,79911860,370,370,370,370,1087
20240318,105600,79509670,370,370,370,370,0
20240318,105500,79509670,370,370,370,369,740
20240318,105400,79236583,370,370,371,370,412
20240318,105300,79084142,370,371,371,370,10421
20240318,105200,75228358,371,371,372,370,904
20240318,105100,74893571,371,372,372,371,9
20240318,105000,74890225,372,370,372,370,1228
20240318,104900,74435657,371,371,371,371,0
20240318,104800,74435657,371,371,371,371,10
20240318,104700,74431947,372,372,372,372,0
20240318,104600,74431947,372,372,372,372,1
20240318,104500,74431575,371,370,371,370,9057
20240318,104400,71071545,371,370,371,370,6372
20240318,104300,68707904,370,370,371,370,3297
20240318,104200,67488013,371,371,371,370,45
20240318,104100,67471360,371,371,371,371,1088
20240318,104000,67067712,371,371,371,371,50
20240318,103900,67049162,371,371,371,371,1500
20240318,103800,66492662,371,371,371,371,100
20240318,103700,66455562,371,371,371,371,0
20240318,103600,66455562,371,371,371,371,1
20240318,103500,66455191,370,370,370,370,254
20240318,103400,66361211,371,371,371,371,2481
20240318,103300,65440760,371,371,371,371,328
20240318,103200,65319072,371,371,371,371,0
20240318,103100,65319072,371,371,371,370,1325
20240318,103000,64828545,371,371,371,371,2
20240318,102900,64827803,371,371,371,371,53
20240318,102800,64808140,371,371,371,371,10
20240318,102700,64804430,371,371,371,371,1
20240318,102600,64804059,371,371,371,371,0
20240318,102500,64804059,371,370,371,370,297
20240318,102400,64694164,370,371,371,370,7964
20240318,102300,61747479,371,371,371,371,2
20240318,102200,61746737,371,371,371,371,1
20240318,102100,61746366,371,369,371,369,4488
20240318,102000,60086437,370,370,370,370,100
20240318,101900,60049437,370,370,370,370,0
20240318,101800,60049437,370,370,370,370,1
20240318,101700,60049067,370,370,370,370,55
20240318,101600,60028717,370,369,370,369,101
20240318,101500,59991397,370,370,370,370,0
20240318,101400,59991397,370,370,370,370,3
20240318,101300,59990287,370,370,370,370,1
20240318,101200,59989917,369,368,370,368,13097
20240318,101100,55160398,368,368,368,367,5216
20240318,101000,53241910,368,368,368,367,1238
20240318,100900,52787446,368,368,368,368,1000
20240318,100800,52419446,367,365,367,364,32619
20240318,100700,40489910,366,365,366,365,1024
20240318,100600,40115129,365,365,366,365,562
20240318,100500,39909981,366,366,366,366,13
20240318,100400,39905223,366,365,366,365,102
20240318,100300,39867983,366,365,366,365,1218
20240318,100200,39422462,366,365,366,365,1295
20240318,100100,38949714,365,366,366,364,5913
20240318,100000,36791503,367,366,367,366,151
20240318,095900,36736236,366,366,366,366,502
20240318,095800,36552504,367,366,367,365,3601
20240318,095700,35237837,365,365,365,365,10108
20240318,095600,31548417,366,366,366,366,1298
20240318,095500,31073349,366,366,366,366,3018
20240318,095400,29968761,367,368,368,367,5283
20240318,095300,28029843,368,368,371,368,193
20240318,095200,27958816,368,368,368,368,0
20240318,095100,27958816,368,368,368,367,6942
20240318,095000,25406493,369,371,371,369,3550
20240318,094900,24096541,368,369,369,368,3036
20240318,094800,22977364,369,369,369,369,0
20240318,094700,22977364,369,369,369,369,0
20240318,094600,22977364,369,369,369,369,133
20240318,094500,22928287,369,369,369,369,867
20240318,094400,22608364,369,369,369,369,0
20240318,094300,22608364,369,370,370,369,275
20240318,094200,22506789,372,369,372,369,1508
20240318,094100,21949834,371,371,371,371,29
20240318,094000,21939075,372,372,372,372,0
20240318,093900,21939075,372,371,372,371,500
20240318,093800,21753226,371,371,371,371,503
20240318,093700,21566613,371,370,371,368,3196
20240318,093600,20384959,371,369,371,369,1024
20240318,093500,20006159,368,368,369,368,926
20240318,093400,19665182,369,369,369,369,200
20240318,093300,19591382,369,369,369,369,16
20240318,093200,19585478,369,368,369,368,55
20240318,093100,19565220,368,368,368,368,603
20240318,093000,19343316,368,368,368,368,409
20240318,092900,19192804,368,368,368,368,308
20240318,092800,19079460,368,369,369,366,5670
20240318,092700,16997352,369,370,370,369,15
20240318,092600,16991807,371,371,371,371,31
20240318,092500,16980306,371,369,371,368,513
20240318,092400,16791414,372,371,372,369,992
20240318,092300,16424463,372,373,373,372,468
20240318,092200,16250354,373,372,373,372,19
20240318,092100,16243268,373,372,373,372,33
20240318,092000,16230983,373,374,374,373,18
20240318,091900,16224260,374,374,374,374,656
20240318,091800,15978916,374,374,374,372,1437
20240318,091700,15442331,374,372,374,372,1250
20240318,091600,14976612,372,371,372,371,2128
20240318,091500,14186567,371,372,374,371,1596
20240318,091400,13594267,371,371,372,371,280
20240318,091300,13490378,372,370,372,369,504
20240318,091200,13304009,372,374,374,369,7583
20240318,091100,10504697,374,374,374,374,25
20240318,091000,10495347,376,375,376,375,859
20240318,090900,10172424,376,369,376,369,236
20240318,090800,10084071,369,374,375,369,1231
20240318,090700,9627674,374,374,375,374,649
20240318,090600,9384940,374,374,374,373,349
20240318,090500,9254564,374,374,375,369,342
20240318,090400,9127995,370,377,377,369,3465
20240318,090300,7833687,377,375,377,375,3820
20240318,090200,6401169,375,375,375,372,5016
20240318,090100,4520190,377,378,378,371,5561
20240318,090000,2447460,378,373,379,373,4149