KissMeData/013720/min/candle-20250320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250320,190000,117985442,753,753,753,753,4010
20250320,185900,117985442,753,753,753,753,0
20250320,185800,117985442,753,753,753,753,0
20250320,185700,117985442,753,753,753,753,0
20250320,185600,117985442,753,753,753,753,0
20250320,185500,117985442,753,753,753,753,0
20250320,185400,117985442,753,753,753,753,0
20250320,185300,117985442,753,753,753,753,0
20250320,185200,117985442,753,753,753,753,0
20250320,185100,117985442,753,753,753,753,0
20250320,185000,117985442,753,753,753,753,0
20250320,184900,117985442,753,753,753,753,0
20250320,184800,117985442,753,753,753,753,0
20250320,184700,117985442,753,753,753,753,0
20250320,184600,117985442,753,753,753,753,0
20250320,184500,117985442,753,753,753,753,0
20250320,184400,117985442,753,753,753,753,0
20250320,184300,117985442,753,753,753,753,0
20250320,184200,117985442,753,753,753,753,0
20250320,184100,117985442,753,753,753,753,0
20250320,184000,117985442,753,753,753,753,0
20250320,183900,117985442,753,753,753,753,0
20250320,183800,117985442,753,753,753,753,0
20250320,183700,117985442,753,753,753,753,0
20250320,183600,117985442,753,753,753,753,0
20250320,183500,117985442,753,753,753,753,0
20250320,183400,117985442,753,753,753,753,0
20250320,183300,117985442,753,753,753,753,0
20250320,183200,117985442,753,753,753,753,0
20250320,183100,117985442,753,753,753,753,0
20250320,183000,117985442,753,753,753,753,4010
20250320,182900,117985442,753,753,753,753,0
20250320,182800,117985442,753,753,753,753,0
20250320,182700,117985442,753,753,753,753,0
20250320,182600,117985442,753,753,753,753,0
20250320,182500,117985442,753,753,753,753,0
20250320,182400,117985442,753,753,753,753,0
20250320,182300,117985442,753,753,753,753,0
20250320,182200,117985442,753,753,753,753,0
20250320,182100,117985442,753,753,753,753,0
20250320,182000,117985442,753,753,753,753,0
20250320,181900,117985442,753,753,753,753,0
20250320,181800,117985442,753,753,753,753,0
20250320,181700,117985442,753,753,753,753,0
20250320,181600,117985442,753,753,753,753,0
20250320,181500,117985442,753,753,753,753,0
20250320,181400,117985442,753,753,753,753,0
20250320,181300,117985442,753,753,753,753,0
20250320,181200,117985442,753,753,753,753,0
20250320,181100,117985442,753,753,753,753,0
20250320,181000,117985442,753,753,753,753,0
20250320,180900,117985442,753,753,753,753,0
20250320,180800,117985442,753,753,753,753,0
20250320,180700,117985442,753,753,753,753,0
20250320,180600,117985442,753,753,753,753,0
20250320,180500,117985442,753,753,753,753,0
20250320,180400,117985442,753,753,753,753,0
20250320,180300,117985442,753,753,753,753,0
20250320,180200,117985442,753,753,753,753,0
20250320,180100,117985442,753,753,753,753,0
20250320,180000,117985442,753,753,753,753,4010
20250320,175900,117985442,753,753,753,753,0
20250320,175800,117985442,753,753,753,753,0
20250320,175700,117985442,753,753,753,753,0
20250320,175600,117985442,753,753,753,753,0
20250320,175500,117985442,753,753,753,753,0
20250320,175400,117985442,753,753,753,753,0
20250320,175300,117985442,753,753,753,753,0
20250320,175200,117985442,753,753,753,753,0
20250320,175100,117985442,753,753,753,753,0
20250320,175000,117985442,753,753,753,753,0
20250320,174900,117985442,753,753,753,753,0
20250320,174800,117985442,753,753,753,753,0
20250320,174700,117985442,753,753,753,753,0
20250320,174600,117985442,753,753,753,753,0
20250320,174500,117985442,753,753,753,753,0
20250320,174400,117985442,753,753,753,753,0
20250320,174300,117985442,753,753,753,753,0
20250320,174200,117985442,753,753,753,753,0
20250320,174100,117985442,753,753,753,753,0
20250320,174000,117985442,753,753,753,753,0
20250320,173900,117985442,753,753,753,753,0
20250320,173800,117985442,753,753,753,753,0
20250320,173700,117985442,753,753,753,753,0
20250320,173600,117985442,753,753,753,753,0
20250320,173500,117985442,753,753,753,753,0
20250320,173400,117985442,753,753,753,753,0
20250320,173300,117985442,753,753,753,753,0
20250320,173200,117985442,753,753,753,753,0
20250320,173100,117985442,753,753,753,753,0
20250320,173000,117985442,753,753,753,753,4010
20250320,172900,117985442,753,753,753,753,0
20250320,172800,117985442,753,753,753,753,0
20250320,172700,117985442,753,753,753,753,0
20250320,172600,117985442,753,753,753,753,0
20250320,172500,117985442,753,753,753,753,0
20250320,172400,117985442,753,753,753,753,0
20250320,172300,117985442,753,753,753,753,0
20250320,172200,117985442,753,753,753,753,0
20250320,172100,117985442,753,753,753,753,0
20250320,172000,117985442,753,753,753,753,0
20250320,171900,117985442,753,753,753,753,0
20250320,171800,117985442,753,753,753,753,0
20250320,171700,117985442,753,753,753,753,0
20250320,171600,117985442,753,753,753,753,0
20250320,171500,117985442,753,753,753,753,0
20250320,171400,117985442,753,753,753,753,0
20250320,171300,117985442,753,753,753,753,0
20250320,171200,117985442,753,753,753,753,0
20250320,171100,117985442,753,753,753,753,0
20250320,171000,117985442,753,753,753,753,0
20250320,170900,117985442,753,753,753,753,0
20250320,170800,117985442,753,753,753,753,0
20250320,170700,117985442,753,753,753,753,0
20250320,170600,117985442,753,753,753,753,0
20250320,170500,117985442,753,753,753,753,0
20250320,170400,117985442,753,753,753,753,0
20250320,170300,117985442,753,753,753,753,0
20250320,170200,117985442,753,753,753,753,0
20250320,170100,117985442,753,753,753,753,0
20250320,170000,117985442,753,753,753,753,4010
20250320,165900,117985442,753,753,753,753,0
20250320,165800,117985442,753,753,753,753,0
20250320,165700,117985442,753,753,753,753,0
20250320,165600,117985442,753,753,753,753,0
20250320,165500,117985442,753,753,753,753,0
20250320,165400,117985442,753,753,753,753,0
20250320,165300,117985442,753,753,753,753,0
20250320,165200,117985442,753,753,753,753,0
20250320,165100,117985442,753,753,753,753,0
20250320,165000,117985442,753,753,753,753,0
20250320,164900,117985442,753,753,753,753,0
20250320,164800,117985442,753,753,753,753,0
20250320,164700,117985442,753,753,753,753,0
20250320,164600,117985442,753,753,753,753,0
20250320,164500,117985442,753,753,753,753,0
20250320,164400,117985442,753,753,753,753,0
20250320,164300,117985442,753,753,753,753,0
20250320,164200,117985442,753,753,753,753,0
20250320,164100,117985442,753,753,753,753,0
20250320,164000,117985442,753,753,753,753,0
20250320,163900,117985442,753,753,753,753,0
20250320,163800,117985442,753,753,753,753,0
20250320,163700,117985442,753,753,753,753,0
20250320,163600,117985442,753,753,753,753,0
20250320,163500,117985442,753,753,753,753,0
20250320,163400,117985442,753,753,753,753,0
20250320,163300,117985442,753,753,753,753,0
20250320,163200,117985442,753,753,753,753,0
20250320,163100,117985442,753,753,753,753,0
20250320,163000,117985442,753,753,753,753,4010
20250320,162900,117985442,753,753,753,753,0
20250320,162800,117985442,753,753,753,753,0
20250320,162700,117985442,753,753,753,753,0
20250320,162600,117985442,753,753,753,753,0
20250320,162500,117985442,753,753,753,753,0
20250320,162400,117985442,753,753,753,753,0
20250320,162300,117985442,753,753,753,753,0
20250320,162200,117985442,753,753,753,753,0
20250320,162100,117985442,753,753,753,753,0
20250320,162000,117985442,753,753,753,753,0
20250320,161900,117985442,753,753,753,753,0
20250320,161800,117985442,753,753,753,753,0
20250320,161700,117985442,753,753,753,753,0
20250320,161600,117985442,753,753,753,753,0
20250320,161500,117985442,753,753,753,753,0
20250320,161400,117985442,753,753,753,753,0
20250320,161300,117985442,753,753,753,753,0
20250320,161200,117985442,753,753,753,753,0
20250320,161100,117985442,753,753,753,753,0
20250320,161000,117985442,753,753,753,753,0
20250320,160900,117985442,753,753,753,753,0
20250320,160800,117985442,753,753,753,753,0
20250320,160700,117985442,753,753,753,753,0
20250320,160600,117985442,753,753,753,753,0
20250320,160500,117985442,753,753,753,753,0
20250320,160400,117985442,753,753,753,753,0
20250320,160300,117985442,753,753,753,753,0
20250320,160200,117985442,753,753,753,753,0
20250320,160100,117985442,753,753,753,753,0
20250320,160000,117985442,753,753,753,753,4010
20250320,155900,117985442,753,753,753,753,0
20250320,155800,117985442,753,753,753,753,0
20250320,155700,117985442,753,753,753,753,0
20250320,155600,117985442,753,753,753,753,0
20250320,155500,117985442,753,753,753,753,0
20250320,155400,117985442,753,753,753,753,0
20250320,155300,117985442,753,753,753,753,0
20250320,155200,117985442,753,753,753,753,0
20250320,155100,117985442,753,753,753,753,0
20250320,155000,117985442,753,753,753,753,0
20250320,154900,117985442,753,753,753,753,0
20250320,154800,117985442,753,753,753,753,0
20250320,154700,117985442,753,753,753,753,0
20250320,154600,117985442,753,753,753,753,0
20250320,154500,117985442,753,753,753,753,0
20250320,154400,117985442,753,753,753,753,0
20250320,154300,117985442,753,753,753,753,0
20250320,154200,117985442,753,753,753,753,0
20250320,154100,117985442,753,753,753,753,0
20250320,154000,117985442,753,753,753,753,0
20250320,153900,117985442,753,753,753,753,0
20250320,153800,117985442,753,753,753,753,0
20250320,153700,117985442,753,753,753,753,0
20250320,153600,117985442,753,753,753,753,0
20250320,153500,117985442,753,753,753,753,0
20250320,153400,117985442,753,753,753,753,0
20250320,153300,117985442,753,753,753,753,0
20250320,153200,117985442,753,753,753,753,0
20250320,153100,117985442,753,753,753,753,0
20250320,153000,117985442,753,753,753,753,8020
20250320,152900,114965912,752,752,752,752,0
20250320,152800,114965912,752,752,752,752,0
20250320,152700,114965912,752,752,752,752,0
20250320,152600,114965912,752,752,752,752,0
20250320,152500,114965912,752,752,752,752,0
20250320,152400,114965912,752,752,752,752,0
20250320,152300,114965912,752,752,752,752,0
20250320,152200,114965912,752,752,752,752,0
20250320,152100,114965912,752,752,752,752,0
20250320,152000,114965912,752,752,752,752,0
20250320,151900,114965912,752,750,752,750,742
20250320,151800,114409410,750,747,750,747,501
20250320,151700,114035160,750,750,750,750,7
20250320,151600,114029910,750,747,750,747,1894
20250320,151500,112615083,747,747,747,747,806
20250320,151400,112013001,750,750,750,750,0
20250320,151300,112013001,750,750,750,750,0
20250320,151200,112013001,750,750,750,750,0
20250320,151100,112013001,750,750,750,750,0
20250320,151000,112013001,750,750,750,750,200
20250320,150900,111863001,750,750,750,750,1
20250320,150800,111862251,749,751,751,747,4523
20250320,150700,108474312,753,753,753,753,0
20250320,150600,108474312,753,753,753,753,168
20250320,150500,108347808,753,753,753,753,637
20250320,150400,107868147,750,753,753,750,131
20250320,150300,107769746,753,752,753,752,157
20250320,150200,107651681,753,753,753,753,0
20250320,150100,107651681,753,753,753,753,0
20250320,150000,107651681,753,753,753,753,170
20250320,145900,107523671,753,753,753,753,830
20250320,145800,106898681,755,755,755,755,0
20250320,145700,106898681,755,755,755,755,0
20250320,145600,106898681,755,755,755,755,0
20250320,145500,106898681,755,755,755,755,0
20250320,145400,106898681,755,755,755,755,0
20250320,145300,106898681,755,755,755,755,0
20250320,145200,106898681,755,755,755,755,1200
20250320,145100,105992681,755,755,755,755,0
20250320,145000,105992681,755,755,755,755,0
20250320,144900,105992681,755,755,755,755,10
20250320,144800,105985131,757,757,757,757,0
20250320,144700,105985131,757,755,757,754,400
20250320,144600,105683311,755,755,755,755,1
20250320,144500,105682556,757,757,757,757,500
20250320,144400,105304056,757,757,757,757,0
20250320,144300,105304056,757,757,757,757,0
20250320,144200,105304056,757,756,757,756,208
20250320,144100,105146700,759,759,759,759,526
20250320,144000,104747466,759,759,759,759,0
20250320,143900,104747466,759,758,759,758,60
20250320,143800,104701983,759,759,759,759,61
20250320,143700,104655684,756,756,756,756,0
20250320,143600,104655684,756,759,759,756,436
20250320,143500,104324763,759,757,759,757,210
20250320,143400,104165773,757,757,757,757,1
20250320,143300,104165016,759,758,759,758,1461
20250320,143200,103057567,758,758,758,758,36
20250320,143100,103030279,755,755,755,755,0
20250320,143000,103030279,755,760,760,755,6
20250320,142900,103025724,760,760,760,760,0
20250320,142800,103025724,760,760,760,760,50
20250320,142700,102987724,760,760,760,760,131
20250320,142600,102888164,760,760,760,760,268
20250320,142500,102684484,760,755,760,755,3133
20250320,142400,100306050,755,752,758,752,9036
20250320,142300,93493216,752,752,752,752,1000
20250320,142200,92741216,753,753,753,753,2
20250320,142100,92739710,752,750,752,750,4899
20250320,142000,89059094,750,748,750,748,473
20250320,141900,88704818,748,746,748,746,2125
20250320,141800,87117530,746,746,746,746,0
20250320,141700,87117530,746,746,746,746,10
20250320,141600,87110070,746,746,746,746,20
20250320,141500,87095150,746,746,746,746,131
20250320,141400,86997424,746,745,746,745,43
20250320,141300,86965388,747,747,747,746,56
20250320,141200,86923610,746,746,746,746,18
20250320,141100,86910182,747,746,747,746,130
20250320,141000,86813201,746,746,746,746,0
20250320,140900,86813201,746,746,746,746,1
20250320,140800,86812455,745,745,745,745,10
20250320,140700,86805005,746,746,746,746,0
20250320,140600,86805005,746,746,746,746,0
20250320,140500,86805005,746,746,746,746,0
20250320,140400,86805005,746,746,746,746,0
20250320,140300,86805005,746,746,746,746,1
20250320,140200,86804259,747,747,747,747,0
20250320,140100,86804259,747,747,747,747,0
20250320,140000,86804259,747,745,747,745,31
20250320,135900,86781162,747,747,747,747,0
20250320,135800,86781162,747,746,747,746,326
20250320,135700,86537965,746,746,746,746,11
20250320,135600,86529759,749,749,749,749,0
20250320,135500,86529759,749,749,749,749,0
20250320,135400,86529759,749,749,749,749,0
20250320,135300,86529759,749,749,749,749,0
20250320,135200,86529759,749,749,749,749,0
20250320,135100,86529759,749,746,749,746,121
20250320,135000,86439487,745,745,745,745,100
20250320,134900,86364987,752,747,752,747,815
20250320,134800,85756177,752,752,752,752,1
20250320,134700,85755425,753,747,753,747,2
20250320,134600,85753925,752,753,753,747,3
20250320,134500,85751673,752,747,752,747,109
20250320,134400,85670110,747,750,750,747,1300
20250320,134300,84695170,753,750,753,750,4138
20250320,134200,81587919,750,750,750,750,1000
20250320,134100,80837919,750,750,750,750,0
20250320,134000,80837919,750,750,751,750,8743
20250320,133900,74271990,751,746,751,746,3545
20250320,133800,71614592,746,746,746,746,30
20250320,133700,71592212,746,746,746,746,1
20250320,133600,71591466,743,743,743,743,0
20250320,133500,71591466,743,743,743,743,0
20250320,133400,71591466,743,743,743,743,10
20250320,133300,71584036,743,743,743,743,0
20250320,133200,71584036,743,743,743,743,540
20250320,133100,71182816,742,742,742,742,2008
20250320,133000,69692880,742,741,742,741,500
20250320,132900,69322357,742,742,742,742,0
20250320,132800,69322357,742,742,742,742,0
20250320,132700,69322357,742,741,742,741,53
20250320,132600,69283083,742,742,742,742,37
20250320,132500,69255629,743,743,743,743,0
20250320,132400,69255629,743,743,743,743,15
20250320,132300,69244484,743,742,743,742,121
20250320,132200,69154670,742,741,742,741,1101
20250320,132100,68338828,742,738,742,738,1954
20250320,132000,66893889,738,738,738,738,0
20250320,131900,66893889,738,738,738,738,1
20250320,131800,66893151,737,737,737,737,0
20250320,131700,66893151,737,737,737,737,456
20250320,131600,66557079,737,737,737,737,1
20250320,131500,66556342,737,737,737,737,1
20250320,131400,66555605,736,736,736,736,5
20250320,131300,66551925,737,737,737,737,3
20250320,131200,66549714,737,737,737,737,0
20250320,131100,66549714,737,737,737,737,0
20250320,131000,66549714,737,737,737,737,0
20250320,130900,66549714,737,737,737,737,0
20250320,130800,66549714,737,737,737,736,506
20250320,130700,66177142,737,737,737,737,0
20250320,130600,66177142,737,737,737,737,0
20250320,130500,66177142,737,736,737,736,652
20250320,130400,65697269,736,736,736,736,0
20250320,130300,65697269,736,736,736,736,1
20250320,130200,65696533,732,736,736,732,1465
20250320,130100,64619293,736,736,736,736,0
20250320,130000,64619293,736,736,736,736,0
20250320,125900,64619293,736,736,736,736,0
20250320,125800,64619293,736,736,736,736,0
20250320,125700,64619293,736,736,736,736,0
20250320,125600,64619293,736,736,736,736,0
20250320,125500,64619293,736,736,736,736,0
20250320,125400,64619293,736,736,736,736,0
20250320,125300,64619293,736,736,736,736,0
20250320,125200,64619293,736,736,736,736,0
20250320,125100,64619293,736,736,736,736,0
20250320,125000,64619293,736,736,736,736,0
20250320,124900,64619293,736,735,736,735,100
20250320,124800,64545701,736,736,736,736,0
20250320,124700,64545701,736,736,736,736,0
20250320,124600,64545701,736,736,736,736,0
20250320,124500,64545701,736,736,736,736,0
20250320,124400,64545701,736,736,736,736,0
20250320,124300,64545701,736,736,736,736,0
20250320,124200,64545701,736,736,736,729,1388
20250320,124100,63530446,734,734,734,734,814
20250320,124000,62932970,734,734,734,734,0
20250320,123900,62932970,734,734,734,734,0
20250320,123800,62932970,734,732,734,732,14
20250320,123700,62922718,732,732,732,732,20
20250320,123600,62908078,734,734,734,734,1
20250320,123500,62907344,734,734,734,734,14
20250320,123400,62897068,734,734,734,734,0
20250320,123300,62897068,734,734,734,734,0
20250320,123200,62897068,734,734,734,734,0
20250320,123100,62897068,734,734,734,734,1
20250320,123000,62896334,729,729,729,729,0
20250320,122900,62896334,729,732,732,729,1000
20250320,122800,62166893,737,737,737,737,0
20250320,122700,62166893,737,737,737,737,30
20250320,122600,62144783,737,737,737,737,5
20250320,122500,62141098,737,737,737,737,0
20250320,122400,62141098,737,737,737,737,0
20250320,122300,62141098,737,737,737,737,0
20250320,122200,62141098,737,737,737,737,0
20250320,122100,62141098,737,734,737,734,1386
20250320,122000,61121838,737,737,737,737,0
20250320,121900,61121838,737,737,737,737,0
20250320,121800,61121838,737,737,737,737,0
20250320,121700,61121838,737,737,737,737,0
20250320,121600,61121838,737,737,737,737,0
20250320,121500,61121838,737,737,737,737,0
20250320,121400,61121838,737,737,737,737,0
20250320,121300,61121838,737,737,737,737,0
20250320,121200,61121838,737,737,737,737,22
20250320,121100,61105624,737,737,737,737,0
20250320,121000,61105624,737,737,737,737,0
20250320,120900,61105624,737,737,737,737,0
20250320,120800,61105624,737,732,737,732,193
20250320,120700,60964343,732,732,732,732,308
20250320,120600,60738887,738,738,738,738,0
20250320,120500,60738887,738,731,738,731,11
20250320,120400,60730839,738,738,738,738,0
20250320,120300,60730839,738,738,738,738,0
20250320,120200,60730839,738,738,738,738,0
20250320,120100,60730839,738,738,738,738,0
20250320,120000,60730839,738,738,738,738,0
20250320,115900,60730839,738,735,738,735,170
20250320,115800,60605794,735,735,735,735,0
20250320,115700,60605794,735,735,735,735,0
20250320,115600,60605794,735,735,735,735,0
20250320,115500,60605794,735,735,735,735,0
20250320,115400,60605794,735,735,735,735,0
20250320,115300,60605794,735,735,735,735,0
20250320,115200,60605794,735,732,735,732,6000
20250320,115100,56195824,735,735,735,735,0
20250320,115000,56195824,735,733,735,733,350
20250320,114900,55939113,733,730,733,728,2001
20250320,114800,54481662,733,733,733,733,0
20250320,114700,54481662,733,733,733,733,14
20250320,114600,54471400,733,733,733,733,2
20250320,114500,54469934,732,732,732,732,0
20250320,114400,54469934,732,731,732,731,1367
20250320,114300,53469410,732,732,732,732,0
20250320,114200,53469410,732,732,732,732,0
20250320,114100,53469410,732,732,732,732,0
20250320,114000,53469410,732,732,732,732,0
20250320,113900,53469410,732,732,732,732,0
20250320,113800,53469410,732,732,732,732,0
20250320,113700,53469410,732,732,732,732,0
20250320,113600,53469410,732,732,732,732,0
20250320,113500,53469410,732,732,732,732,25
20250320,113400,53451110,733,733,733,733,0
20250320,113300,53451110,733,733,733,733,0
20250320,113200,53451110,733,733,733,733,0
20250320,113100,53451110,733,733,733,733,0
20250320,113000,53451110,733,733,733,733,0
20250320,112900,53451110,733,733,733,733,0
20250320,112800,53451110,733,733,733,733,1
20250320,112700,53450377,733,733,733,733,0
20250320,112600,53450377,733,733,733,733,0
20250320,112500,53450377,733,726,733,726,279
20250320,112400,53247816,726,726,726,726,2549
20250320,112300,51397242,726,726,726,726,1
20250320,112200,51396516,733,733,733,733,0
20250320,112100,51396516,733,732,733,732,100
20250320,112000,51323310,732,723,732,723,3
20250320,111900,51321132,731,731,731,731,400
20250320,111800,51028732,732,732,732,732,100
20250320,111700,50955532,733,733,733,733,0
20250320,111600,50955532,733,733,733,733,1
20250320,111500,50954799,726,726,726,726,327
20250320,111400,50717397,726,734,734,722,6059
20250320,111300,46306764,734,734,734,734,16
20250320,111200,46295020,736,736,736,736,0
20250320,111100,46295020,736,736,736,736,0
20250320,111000,46295020,736,736,736,736,1
20250320,110900,46294284,734,734,734,734,0
20250320,110800,46294284,734,734,734,734,300
20250320,110700,46074084,736,736,736,736,0
20250320,110600,46074084,736,736,736,736,0
20250320,110500,46074084,736,736,736,736,0
20250320,110400,46074084,736,736,736,736,0
20250320,110300,46074084,736,736,736,736,0
20250320,110200,46074084,736,736,736,736,0
20250320,110100,46074084,736,736,736,736,1
20250320,110000,46073348,736,736,736,736,0
20250320,105900,46073348,736,736,736,736,0
20250320,105800,46073348,736,736,736,736,0
20250320,105700,46073348,736,736,736,736,0
20250320,105600,46073348,736,736,736,736,1
20250320,105500,46072612,734,736,736,734,103
20250320,105400,45997004,736,736,736,736,10
20250320,105300,45989644,736,736,736,736,0
20250320,105200,45989644,736,736,736,736,0
20250320,105100,45989644,736,736,736,736,0
20250320,105000,45989644,736,736,736,736,0
20250320,104900,45989644,736,736,736,736,0
20250320,104800,45989644,736,736,736,736,2
20250320,104700,45988172,736,736,736,736,0
20250320,104600,45988172,736,736,736,736,0
20250320,104500,45988172,736,736,736,736,0
20250320,104400,45988172,736,736,736,736,32
20250320,104300,45964620,736,736,736,736,0
20250320,104200,45964620,736,736,736,736,0
20250320,104100,45964620,736,736,736,736,105
20250320,104000,45887340,736,740,746,732,10443
20250320,103900,38223906,740,743,743,740,113
20250320,103800,38139983,749,749,749,749,0
20250320,103700,38139983,749,749,749,749,0
20250320,103600,38139983,749,749,749,749,2
20250320,103500,38138485,749,749,749,749,0
20250320,103400,38138485,749,749,749,749,0
20250320,103300,38138485,749,749,749,749,10
20250320,103200,38130995,749,749,749,749,0
20250320,103100,38130995,749,749,749,749,2
20250320,103000,38129497,744,745,745,744,356
20250320,102900,37864482,751,751,751,751,0
20250320,102800,37864482,751,751,751,751,0
20250320,102700,37864482,751,751,751,751,0
20250320,102600,37864482,751,751,751,751,575
20250320,102500,37432657,751,750,751,750,60
20250320,102400,37387653,752,752,752,752,0
20250320,102300,37387653,752,752,752,752,0
20250320,102200,37387653,752,752,752,752,152
20250320,102100,37273349,753,752,753,752,1334
20250320,102000,36270180,750,749,750,749,5167
20250320,101900,32395797,749,750,750,742,321
20250320,101800,32157368,750,750,750,750,10
20250320,101700,32149868,750,748,750,748,41
20250320,101600,32119198,748,743,748,743,459
20250320,101500,31776906,750,750,750,750,0
20250320,101400,31776906,750,748,750,748,4037
20250320,101300,28755227,748,747,748,747,1001
20250320,101200,28007479,748,740,748,740,1269
20250320,101100,27068411,740,739,740,739,5074
20250320,101000,23318079,740,728,740,728,5162
20250320,100900,19553247,728,728,728,728,98
20250320,100800,19481903,728,728,728,728,1
20250320,100700,19481175,727,726,727,726,1241
20250320,100600,18579163,726,726,726,726,0
20250320,100500,18579163,726,722,726,721,554
20250320,100400,18179634,726,726,726,726,51
20250320,100300,18142608,727,727,727,727,0
20250320,100200,18142608,727,726,727,726,950
20250320,100100,17452907,726,726,726,726,1
20250320,100000,17452181,721,721,721,721,0
20250320,095900,17452181,721,721,721,721,100
20250320,095800,17380081,727,727,727,727,2
20250320,095700,17378627,726,726,726,726,15
20250320,095600,17367737,720,724,724,720,4521
20250320,095500,14110309,727,727,727,727,0
20250320,095400,14110309,727,727,727,727,0
20250320,095300,14110309,727,727,727,727,0
20250320,095200,14110309,727,727,727,727,0
20250320,095100,14110309,727,727,727,727,0
20250320,095000,14110309,727,727,727,727,0
20250320,094900,14110309,727,727,727,727,0
20250320,094800,14110309,727,727,727,727,0
20250320,094700,14110309,727,727,727,727,0
20250320,094600,14110309,727,726,727,726,13
20250320,094500,14100859,727,727,727,727,0
20250320,094400,14100859,727,723,727,722,4546
20250320,094300,10812564,723,723,723,723,0
20250320,094200,10812564,723,722,723,722,1296
20250320,094100,9876248,723,723,723,723,0
20250320,094000,9876248,723,723,723,723,0
20250320,093900,9876248,723,723,723,723,0
20250320,093800,9876248,723,720,723,720,3
20250320,093700,9874085,723,720,723,720,114
20250320,093600,9791990,720,720,720,720,101
20250320,093500,9719270,723,718,723,718,7629
20250320,093400,4228290,718,718,718,718,1
20250320,093300,4227572,718,718,718,718,25
20250320,093200,4209622,717,717,717,717,725
20250320,093100,3689797,717,717,717,717,0
20250320,093000,3689797,717,717,717,717,313
20250320,092900,3465376,716,716,716,716,7
20250320,092800,3460364,716,716,716,716,367
20250320,092700,3197592,716,716,716,716,1
20250320,092600,3196876,716,716,716,716,0
20250320,092500,3196876,716,716,716,716,5
20250320,092400,3193296,716,716,716,716,0
20250320,092300,3193296,716,716,716,716,0
20250320,092200,3193296,716,716,716,716,0
20250320,092100,3193296,716,716,716,716,3
20250320,092000,3191148,716,716,716,716,1
20250320,091900,3190432,716,716,716,716,70
20250320,091800,3140312,716,716,716,716,0
20250320,091700,3140312,716,716,716,716,1
20250320,091600,3139596,716,716,716,716,0
20250320,091500,3139596,716,716,716,716,0
20250320,091400,3139596,716,716,716,716,501
20250320,091300,2780880,716,716,716,716,8
20250320,091200,2775152,716,716,716,716,0
20250320,091100,2775152,716,716,716,716,0
20250320,091000,2775152,716,716,716,716,0
20250320,090900,2775152,716,715,716,715,531
20250320,090800,2394957,715,715,715,715,0
20250320,090700,2394957,715,715,715,715,50
20250320,090600,2359207,716,716,716,716,1
20250320,090500,2358491,714,714,714,714,100
20250320,090400,2287091,716,715,716,715,126
20250320,090300,2197000,714,714,714,714,248
20250320,090200,2019928,714,713,714,713,1144
20250320,090100,1203781,713,719,719,708,1661
20250320,090000,22298,719,728,728,719,31