KissMeData/200230/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,203100,453762534,800,800,800,800,4997
20240325,203000,453762534,800,800,800,800,0
20240325,202900,453762534,800,800,800,800,0
20240325,202800,453762534,800,800,800,800,0
20240325,202700,453762534,800,800,800,800,0
20240325,202600,453762534,800,800,800,800,0
20240325,202500,453762534,800,800,800,800,0
20240325,202400,453762534,800,800,800,800,0
20240325,202300,453762534,800,800,800,800,0
20240325,202200,453762534,800,800,800,800,0
20240325,202100,453762534,800,800,800,800,0
20240325,202000,453762534,800,800,800,800,0
20240325,201900,453762534,800,800,800,800,0
20240325,201800,453762534,800,800,800,800,0
20240325,201700,453762534,800,800,800,800,0
20240325,201600,453762534,800,800,800,800,0
20240325,201500,453762534,800,800,800,800,0
20240325,201400,453762534,800,800,800,800,0
20240325,201300,453762534,800,800,800,800,0
20240325,201200,453762534,800,800,800,800,0
20240325,201100,453762534,800,800,800,800,0
20240325,201000,453762534,800,800,800,800,0
20240325,200900,453762534,800,800,800,800,0
20240325,200800,453762534,800,800,800,800,0
20240325,200700,453762534,800,800,800,800,0
20240325,200600,453762534,800,800,800,800,0
20240325,200500,453762534,800,800,800,800,0
20240325,200400,453762534,800,800,800,800,0
20240325,200300,453762534,800,800,800,800,0
20240325,200200,453762534,800,800,800,800,0
20240325,200100,453762534,800,800,800,800,4997
20240325,200000,453762534,800,800,800,800,0
20240325,195900,453762534,800,800,800,800,0
20240325,195800,453762534,800,800,800,800,0
20240325,195700,453762534,800,800,800,800,0
20240325,195600,453762534,800,800,800,800,0
20240325,195500,453762534,800,800,800,800,0
20240325,195400,453762534,800,800,800,800,0
20240325,195300,453762534,800,800,800,800,0
20240325,195200,453762534,800,800,800,800,0
20240325,195100,453762534,800,800,800,800,0
20240325,195000,453762534,800,800,800,800,0
20240325,194900,453762534,800,800,800,800,0
20240325,194800,453762534,800,800,800,800,0
20240325,194700,453762534,800,800,800,800,0
20240325,194600,453762534,800,800,800,800,0
20240325,194500,453762534,800,800,800,800,0
20240325,194400,453762534,800,800,800,800,0
20240325,194300,453762534,800,800,800,800,0
20240325,194200,453762534,800,800,800,800,0
20240325,194100,453762534,800,800,800,800,0
20240325,194000,453762534,800,800,800,800,0
20240325,193900,453762534,800,800,800,800,0
20240325,193800,453762534,800,800,800,800,0
20240325,193700,453762534,800,800,800,800,0
20240325,193600,453762534,800,800,800,800,0
20240325,193500,453762534,800,800,800,800,0
20240325,193400,453762534,800,800,800,800,0
20240325,193300,453762534,800,800,800,800,0
20240325,193200,453762534,800,800,800,800,0
20240325,193100,453762534,800,800,800,800,4997
20240325,193000,453762534,800,800,800,800,0
20240325,192900,453762534,800,800,800,800,0
20240325,192800,453762534,800,800,800,800,0
20240325,192700,453762534,800,800,800,800,0
20240325,192600,453762534,800,800,800,800,0
20240325,192500,453762534,800,800,800,800,0
20240325,192400,453762534,800,800,800,800,0
20240325,192300,453762534,800,800,800,800,0
20240325,192200,453762534,800,800,800,800,0
20240325,192100,453762534,800,800,800,800,0
20240325,192000,453762534,800,800,800,800,0
20240325,191900,453762534,800,800,800,800,0
20240325,191800,453762534,800,800,800,800,0
20240325,191700,453762534,800,800,800,800,0
20240325,191600,453762534,800,800,800,800,0
20240325,191500,453762534,800,800,800,800,0
20240325,191400,453762534,800,800,800,800,0
20240325,191300,453762534,800,800,800,800,0
20240325,191200,453762534,800,800,800,800,0
20240325,191100,453762534,800,800,800,800,0
20240325,191000,453762534,800,800,800,800,0
20240325,190900,453762534,800,800,800,800,0
20240325,190800,453762534,800,800,800,800,0
20240325,190700,453762534,800,800,800,800,0
20240325,190600,453762534,800,800,800,800,0
20240325,190500,453762534,800,800,800,800,0
20240325,190400,453762534,800,800,800,800,0
20240325,190300,453762534,800,800,800,800,0
20240325,190200,453762534,800,800,800,800,0
20240325,190100,453762534,800,800,800,800,4997
20240325,190000,453762534,800,800,800,800,0
20240325,185900,453762534,800,800,800,800,0
20240325,185800,453762534,800,800,800,800,0
20240325,185700,453762534,800,800,800,800,0
20240325,185600,453762534,800,800,800,800,0
20240325,185500,453762534,800,800,800,800,0
20240325,185400,453762534,800,800,800,800,0
20240325,185300,453762534,800,800,800,800,0
20240325,185200,453762534,800,800,800,800,0
20240325,185100,453762534,800,800,800,800,0
20240325,185000,453762534,800,800,800,800,0
20240325,184900,453762534,800,800,800,800,0
20240325,184800,453762534,800,800,800,800,0
20240325,184700,453762534,800,800,800,800,0
20240325,184600,453762534,800,800,800,800,0
20240325,184500,453762534,800,800,800,800,0
20240325,184400,453762534,800,800,800,800,0
20240325,184300,453762534,800,800,800,800,0
20240325,184200,453762534,800,800,800,800,0
20240325,184100,453762534,800,800,800,800,0
20240325,184000,453762534,800,800,800,800,0
20240325,183900,453762534,800,800,800,800,0
20240325,183800,453762534,800,800,800,800,0
20240325,183700,453762534,800,800,800,800,0
20240325,183600,453762534,800,800,800,800,0
20240325,183500,453762534,800,800,800,800,0
20240325,183400,453762534,800,800,800,800,0
20240325,183300,453762534,800,800,800,800,0
20240325,183200,453762534,800,800,800,800,0
20240325,183100,453762534,800,800,800,800,4997
20240325,183000,453762534,800,800,800,800,0
20240325,182900,453762534,800,800,800,800,0
20240325,182800,453762534,800,800,800,800,0
20240325,182700,453762534,800,800,800,800,0
20240325,182600,453762534,800,800,800,800,0
20240325,182500,453762534,800,800,800,800,0
20240325,182400,453762534,800,800,800,800,0
20240325,182300,453762534,800,800,800,800,0
20240325,182200,453762534,800,800,800,800,0
20240325,182100,453762534,800,800,800,800,0
20240325,182000,453762534,800,800,800,800,0
20240325,181900,453762534,800,800,800,800,0
20240325,181800,453762534,800,800,800,800,0
20240325,181700,453762534,800,800,800,800,0
20240325,181600,453762534,800,800,800,800,0
20240325,181500,453762534,800,800,800,800,0
20240325,181400,453762534,800,800,800,800,0
20240325,181300,453762534,800,800,800,800,0
20240325,181200,453762534,800,800,800,800,0
20240325,181100,453762534,800,800,800,800,0
20240325,181000,453762534,800,800,800,800,0
20240325,180900,453762534,800,800,800,800,0
20240325,180800,453762534,800,800,800,800,0
20240325,180700,453762534,800,800,800,800,0
20240325,180600,453762534,800,800,800,800,0
20240325,180500,453762534,800,800,800,800,0
20240325,180400,453762534,800,800,800,800,0
20240325,180300,453762534,800,800,800,800,0
20240325,180200,453762534,800,800,800,800,0
20240325,180100,453762534,800,800,800,800,4997
20240325,180000,453762534,800,800,800,800,0
20240325,175900,453762534,800,800,800,800,0
20240325,175800,453762534,800,800,800,800,0
20240325,175700,453762534,800,800,800,800,0
20240325,175600,453762534,800,800,800,800,0
20240325,175500,453762534,800,800,800,800,0
20240325,175400,453762534,800,800,800,800,0
20240325,175300,453762534,800,800,800,800,0
20240325,175200,453762534,800,800,800,800,0
20240325,175100,453762534,800,800,800,800,0
20240325,175000,453762534,800,800,800,800,0
20240325,174900,453762534,800,800,800,800,0
20240325,174800,453762534,800,800,800,800,0
20240325,174700,453762534,800,800,800,800,0
20240325,174600,453762534,800,800,800,800,0
20240325,174500,453762534,800,800,800,800,0
20240325,174400,453762534,800,800,800,800,0
20240325,174300,453762534,800,800,800,800,0
20240325,174200,453762534,800,800,800,800,0
20240325,174100,453762534,800,800,800,800,0
20240325,174000,453762534,800,800,800,800,0
20240325,173900,453762534,800,800,800,800,0
20240325,173800,453762534,800,800,800,800,0
20240325,173700,453762534,800,800,800,800,0
20240325,173600,453762534,800,800,800,800,0
20240325,173500,453762534,800,800,800,800,0
20240325,173400,453762534,800,800,800,800,0
20240325,173300,453762534,800,800,800,800,0
20240325,173200,453762534,800,800,800,800,0
20240325,173100,453762534,800,800,800,800,4997
20240325,173000,453762534,800,800,800,800,0
20240325,172900,453762534,800,800,800,800,0
20240325,172800,453762534,800,800,800,800,0
20240325,172700,453762534,800,800,800,800,0
20240325,172600,453762534,800,800,800,800,0
20240325,172500,453762534,800,800,800,800,0
20240325,172400,453762534,800,800,800,800,0
20240325,172300,453762534,800,800,800,800,0
20240325,172200,453762534,800,800,800,800,0
20240325,172100,453762534,800,800,800,800,0
20240325,172000,453762534,800,800,800,800,0
20240325,171900,453762534,800,800,800,800,0
20240325,171800,453762534,800,800,800,800,0
20240325,171700,453762534,800,800,800,800,0
20240325,171600,453762534,800,800,800,800,0
20240325,171500,453762534,800,800,800,800,0
20240325,171400,453762534,800,800,800,800,0
20240325,171300,453762534,800,800,800,800,0
20240325,171200,453762534,800,800,800,800,0
20240325,171100,453762534,800,800,800,800,0
20240325,171000,453762534,800,800,800,800,0
20240325,170900,453762534,800,800,800,800,0
20240325,170800,453762534,800,800,800,800,0
20240325,170700,453762534,800,800,800,800,0
20240325,170600,453762534,800,800,800,800,0
20240325,170500,453762534,800,800,800,800,0
20240325,170400,453762534,800,800,800,800,0
20240325,170300,453762534,800,800,800,800,0
20240325,170200,453762534,800,800,800,800,0
20240325,170100,453762534,800,800,800,800,4997
20240325,170000,453762534,800,800,800,800,0
20240325,165900,453762534,800,800,800,800,0
20240325,165800,453762534,800,800,800,800,0
20240325,165700,453762534,800,800,800,800,0
20240325,165600,453762534,800,800,800,800,0
20240325,165500,453762534,800,800,800,800,0
20240325,165400,453762534,800,800,800,800,0
20240325,165300,453762534,800,800,800,800,0
20240325,165200,453762534,800,800,800,800,0
20240325,165100,453762534,800,800,800,800,0
20240325,165000,453762534,800,800,800,800,0
20240325,164900,453762534,800,800,800,800,0
20240325,164800,453762534,800,800,800,800,0
20240325,164700,453762534,800,800,800,800,0
20240325,164600,453762534,800,800,800,800,0
20240325,164500,453762534,800,800,800,800,0
20240325,164400,453762534,800,800,800,800,0
20240325,164300,453762534,800,800,800,800,0
20240325,164200,453762534,800,800,800,800,0
20240325,164100,453762534,800,800,800,800,0
20240325,164000,453762534,800,800,800,800,0
20240325,163900,453762534,800,800,800,800,0
20240325,163800,453762534,800,800,800,800,0
20240325,163700,453762534,800,800,800,800,0
20240325,163600,453762534,800,800,800,800,0
20240325,163500,453762534,800,800,800,800,0
20240325,163400,453762534,800,800,800,800,0
20240325,163300,453762534,800,800,800,800,0
20240325,163200,453762534,800,800,800,800,0
20240325,163100,453762534,800,800,800,800,4997
20240325,163000,453762534,800,800,800,800,0
20240325,162900,453762534,800,800,800,800,0
20240325,162800,453762534,800,800,800,800,0
20240325,162700,453762534,800,800,800,800,0
20240325,162600,453762534,800,800,800,800,0
20240325,162500,453762534,800,800,800,800,0
20240325,162400,453762534,800,800,800,800,0
20240325,162300,453762534,800,800,800,800,0
20240325,162200,453762534,800,800,800,800,0
20240325,162100,453762534,800,800,800,800,0
20240325,162000,453762534,800,800,800,800,0
20240325,161900,453762534,800,800,800,800,0
20240325,161800,453762534,800,800,800,800,0
20240325,161700,453762534,800,800,800,800,0
20240325,161600,453762534,800,800,800,800,0
20240325,161500,453762534,800,800,800,800,0
20240325,161400,453762534,800,800,800,800,0
20240325,161300,453762534,800,800,800,800,0
20240325,161200,453762534,800,800,800,800,0
20240325,161100,453762534,800,800,800,800,0
20240325,161000,453762534,800,800,800,800,0
20240325,160900,453762534,800,800,800,800,0
20240325,160800,453762534,800,800,800,800,0
20240325,160700,453762534,800,800,800,800,0
20240325,160600,453762534,800,800,800,800,0
20240325,160500,453762534,800,800,800,800,0
20240325,160400,453762534,800,800,800,800,0
20240325,160300,453762534,800,800,800,800,0
20240325,160200,453762534,800,800,800,800,0
20240325,160100,453762534,800,800,800,800,4997
20240325,160000,453762534,800,800,800,800,0
20240325,155900,453762534,800,800,800,800,0
20240325,155800,453762534,800,800,800,800,0
20240325,155700,453762534,800,800,800,800,0
20240325,155600,453762534,800,800,800,800,0
20240325,155500,453762534,800,800,800,800,0
20240325,155400,453762534,800,800,800,800,0
20240325,155300,453762534,800,800,800,800,0
20240325,155200,453762534,800,800,800,800,0
20240325,155100,453762534,800,800,800,800,0
20240325,155000,453762534,800,800,800,800,0
20240325,154900,453762534,800,800,800,800,0
20240325,154800,453762534,800,800,800,800,0
20240325,154700,453762534,800,800,800,800,0
20240325,154600,453762534,800,800,800,800,0
20240325,154500,453762534,800,800,800,800,0
20240325,154400,453762534,800,800,800,800,0
20240325,154300,453762534,800,800,800,800,0
20240325,154200,453762534,800,800,800,800,0
20240325,154100,453762534,800,800,800,800,0
20240325,154000,453762534,800,800,800,800,0
20240325,153900,453762534,800,800,800,800,0
20240325,153800,453762534,800,800,800,800,0
20240325,153700,453762534,800,800,800,800,0
20240325,153600,453762534,800,800,800,800,0
20240325,153500,453762534,800,800,800,800,0
20240325,153400,453762534,800,800,800,800,0
20240325,153300,453762534,800,800,800,800,0
20240325,153200,453762534,800,800,800,800,0
20240325,153100,453762534,800,800,800,800,4997
20240325,153000,453762534,800,800,800,800,4997
20240325,152900,449764934,800,800,800,800,0
20240325,152800,449764934,800,800,800,800,0
20240325,152700,449764934,800,800,800,800,0
20240325,152600,449764934,800,800,800,800,0
20240325,152500,449764934,800,800,800,800,0
20240325,152400,449764934,800,800,800,800,0
20240325,152300,449764934,800,800,800,800,0
20240325,152200,449764934,800,800,800,800,0
20240325,152100,449764934,800,800,800,800,0
20240325,152000,449764934,800,800,800,800,0
20240325,151900,449764934,800,800,800,797,148
20240325,151800,449646951,800,797,800,797,82
20240325,151700,449581441,797,800,800,797,197
20240325,151600,449424186,797,797,797,797,510
20240325,151500,449017716,796,796,796,796,0
20240325,151400,449017716,796,796,796,796,91
20240325,151300,448945280,795,795,795,795,385
20240325,151200,448639205,795,796,796,795,5
20240325,151100,448635226,796,796,796,795,48
20240325,151000,448597026,796,796,796,796,101
20240325,150900,448516630,795,796,796,795,4397
20240325,150800,445020939,795,800,800,795,18985
20240325,150700,429897761,800,800,800,800,0
20240325,150600,429897761,800,800,800,800,100
20240325,150500,429817761,800,800,800,800,0
20240325,150400,429817761,800,800,800,800,0
20240325,150300,429817761,800,799,800,799,335
20240325,150200,429550021,799,799,799,799,1
20240325,150100,429549222,799,799,799,799,187
20240325,150000,429399809,799,799,799,799,0
20240325,145900,429399809,799,799,799,799,1
20240325,145800,429399010,798,798,798,798,1894
20240325,145700,427887598,798,798,798,798,0
20240325,145600,427887598,798,799,799,798,1211
20240325,145500,426920658,799,799,799,799,0
20240325,145400,426920658,799,799,799,799,5694
20240325,145300,422371152,800,800,800,800,510
20240325,145200,421963152,799,799,799,799,20
20240325,145100,421947172,800,800,800,800,100
20240325,145000,421867172,799,799,799,799,0
20240325,144900,421867172,799,799,799,799,466
20240325,144800,421494838,800,800,800,800,0
20240325,144700,421494838,800,800,800,800,1
20240325,144600,421494038,799,799,799,799,500
20240325,144500,421094538,800,800,800,800,1
20240325,144400,421093738,798,798,798,798,0
20240325,144300,421093738,798,799,799,798,8236
20240325,144200,414521255,799,799,799,799,145
20240325,144100,414405400,799,800,800,799,2519
20240325,144000,412391374,800,800,800,800,0
20240325,143900,412391374,800,801,801,800,256
20240325,143800,412186508,800,800,800,800,0
20240325,143700,412186508,800,800,800,800,362
20240325,143600,411896908,799,797,799,797,907
20240325,143500,411172217,797,797,797,797,0
20240325,143400,411172217,797,798,798,797,500
20240325,143300,410773532,797,797,797,797,0
20240325,143200,410773532,797,797,797,797,0
20240325,143100,410773532,797,797,797,797,4028
20240325,143000,407563216,799,799,799,799,310
20240325,142900,407315526,799,799,799,799,523
20240325,142800,406897649,797,798,798,797,1115
20240325,142700,406008684,798,798,798,798,1415
20240325,142600,404879514,799,799,799,799,1710
20240325,142500,403513224,800,800,800,800,103
20240325,142400,403430824,801,801,801,801,0
20240325,142300,403430824,801,800,801,799,4069
20240325,142200,400173435,800,800,800,800,430
20240325,142100,399829435,800,800,800,800,0
20240325,142000,399829435,800,799,800,799,1725
20240325,141900,398451141,799,799,799,799,0
20240325,141800,398451141,799,799,799,799,0
20240325,141700,398451141,799,799,799,799,427
20240325,141600,398109968,800,800,800,800,19526
20240325,141500,382489168,800,801,801,800,7236
20240325,141400,376699926,802,802,802,802,73
20240325,141300,376641380,802,802,802,802,0
20240325,141200,376641380,802,803,803,802,400
20240325,141100,376320570,803,803,803,803,0
20240325,141000,376320570,803,803,803,803,5
20240325,140900,376316555,800,801,801,800,22503
20240325,140800,358311127,801,802,802,801,400
20240325,140700,357990709,803,803,803,803,1
20240325,140600,357989906,802,802,802,802,874
20240325,140500,357288958,802,803,803,802,6858
20240325,140400,351785966,803,803,803,803,0
20240325,140300,351785966,803,803,803,803,1448
20240325,140200,350623222,803,805,805,803,3142
20240325,140100,348098768,805,805,805,805,12
20240325,140000,348089108,805,805,805,805,282
20240325,135900,347862098,805,807,807,805,4226
20240325,135800,344458681,808,808,808,808,0
20240325,135700,344458681,808,808,808,808,61
20240325,135600,344409393,808,808,808,808,0
20240325,135500,344409393,808,808,808,808,11
20240325,135400,344400505,808,808,808,808,10
20240325,135300,344392425,808,808,808,808,75
20240325,135200,344331825,807,807,807,807,0
20240325,135100,344331825,807,807,807,807,193
20240325,135000,344176074,808,808,808,808,0
20240325,134900,344176074,808,808,808,808,31
20240325,134800,344151026,805,805,805,805,100
20240325,134700,344070526,805,808,808,805,2200
20240325,134600,342297082,807,807,807,807,11
20240325,134500,342288205,807,807,807,807,0
20240325,134400,342288205,807,807,807,807,0
20240325,134300,342288205,807,807,807,807,0
20240325,134200,342288205,807,807,807,807,0
20240325,134100,342288205,807,807,807,807,500
20240325,134000,341884705,807,808,808,807,1129
20240325,133900,340972571,808,808,808,808,0
20240325,133800,340972571,808,808,808,808,212
20240325,133700,340801275,808,808,808,808,5
20240325,133600,340797235,808,808,808,808,0
20240325,133500,340797235,808,808,808,808,200
20240325,133400,340635635,808,808,808,808,537
20240325,133300,340201739,808,808,808,808,0
20240325,133200,340201739,808,808,808,808,2
20240325,133100,340200123,808,808,808,808,0
20240325,133000,340200123,808,808,808,808,8
20240325,132900,340193659,808,808,808,808,0
20240325,132800,340193659,808,808,808,808,0
20240325,132700,340193659,808,808,808,808,0
20240325,132600,340193659,808,808,808,808,0
20240325,132500,340193659,808,808,808,808,20
20240325,132400,340177499,808,808,808,806,521
20240325,132300,339757263,807,807,807,807,0
20240325,132200,339757263,807,807,807,807,514
20240325,132100,339342465,807,807,807,807,0
20240325,132000,339342465,807,807,807,807,0
20240325,131900,339342465,807,807,807,807,1037
20240325,131800,338505606,808,808,808,808,4361
20240325,131700,334981918,808,808,808,808,0
20240325,131600,334981918,808,808,808,808,1
20240325,131500,334981110,808,808,808,808,0
20240325,131400,334981110,808,808,808,808,50
20240325,131300,334940710,810,808,810,808,592
20240325,131200,334461892,807,807,808,807,608
20240325,131100,333971225,807,807,807,807,0
20240325,131000,333971225,807,807,807,807,50
20240325,130900,333930875,808,808,808,808,0
20240325,130800,333930875,808,808,808,808,246
20240325,130700,333732107,808,808,808,808,0
20240325,130600,333732107,808,808,808,808,0
20240325,130500,333732107,808,808,808,808,0
20240325,130400,333732107,808,808,808,808,310
20240325,130300,333481627,808,809,809,808,2070
20240325,130200,331808443,810,810,810,810,0
20240325,130100,331808443,810,810,810,810,0
20240325,130000,331808443,810,810,810,810,1
20240325,125900,331807633,809,809,809,809,0
20240325,125800,331807633,809,809,809,809,1000
20240325,125700,330998633,810,810,810,810,1
20240325,125600,330997823,809,809,809,809,445
20240325,125500,330637818,810,810,810,810,2041
20240325,125400,328984608,810,810,810,810,0
20240325,125300,328984608,810,810,810,810,99
20240325,125200,328904418,810,810,810,810,2
20240325,125100,328902798,811,811,811,811,100
20240325,125000,328821698,812,812,812,812,30
20240325,124900,328797338,810,810,810,810,50
20240325,124800,328756838,808,808,808,808,55
20240325,124700,328712398,808,808,808,808,4950
20240325,124600,324712798,808,807,808,807,1158
20240325,124500,323777924,808,809,809,808,1065
20240325,124400,322916574,810,810,810,810,200
20240325,124300,322754574,809,809,809,809,34
20240325,124200,322727068,809,811,811,809,1000
20240325,124100,321916941,810,810,810,810,1000
20240325,124000,321106941,811,814,814,811,2574
20240325,123900,319017430,813,813,814,813,1529
20240325,123800,317774350,813,813,813,813,0
20240325,123700,317774350,813,810,813,810,51
20240325,123600,317733037,810,810,810,810,0
20240325,123500,317733037,810,809,810,809,909
20240325,123400,316996760,809,809,809,809,0
20240325,123300,316996760,809,809,809,809,50
20240325,123200,316956310,809,809,809,809,0
20240325,123100,316956310,809,809,809,809,800
20240325,123000,316309110,808,808,808,808,0
20240325,122900,316309110,808,808,808,808,0
20240325,122800,316309110,808,808,808,808,0
20240325,122700,316309110,808,808,808,808,0
20240325,122600,316309110,808,808,808,808,0
20240325,122500,316309110,808,808,808,808,0
20240325,122400,316309110,808,808,808,808,3906
20240325,122300,313153062,808,808,808,808,0
20240325,122200,313153062,808,808,808,808,1110
20240325,122100,312256182,808,809,809,808,362
20240325,122000,311963665,809,809,809,809,10
20240325,121900,311955575,809,809,809,809,10
20240325,121800,311947485,809,809,809,809,2
20240325,121700,311945867,808,808,808,808,0
20240325,121600,311945867,808,808,808,808,0
20240325,121500,311945867,808,808,808,808,0
20240325,121400,311945867,808,808,808,808,1006
20240325,121300,311133019,809,810,810,809,20
20240325,121200,311116829,810,810,810,810,0
20240325,121100,311116829,810,810,810,810,0
20240325,121000,311116829,810,810,810,810,21
20240325,120900,311099819,810,810,810,810,0
20240325,120800,311099819,810,806,810,806,2652
20240325,120700,308960739,806,806,806,806,150
20240325,120600,308839839,806,808,808,806,5187
20240325,120500,304649227,808,808,808,808,299
20240325,120400,304407635,809,809,809,809,20
20240325,120300,304391455,809,809,809,809,0
20240325,120200,304391455,809,809,809,809,300
20240325,120100,304148755,809,809,809,809,0
20240325,120000,304148755,809,809,809,809,0
20240325,115900,304148755,809,809,809,809,8
20240325,115800,304142283,809,809,809,809,5
20240325,115700,304138238,808,808,808,808,0
20240325,115600,304138238,808,808,808,808,11
20240325,115500,304129350,806,809,809,806,495
20240325,115400,303730365,806,806,806,806,0
20240325,115300,303730365,806,806,806,806,1000
20240325,115200,302924365,807,809,809,807,148
20240325,115100,302804919,813,813,813,813,0
20240325,115000,302804919,813,813,813,813,0
20240325,114900,302804919,813,813,813,813,0
20240325,114800,302804919,813,813,813,813,0
20240325,114700,302804919,813,813,813,813,2
20240325,114600,302803293,809,809,809,809,11
20240325,114500,302794394,814,814,814,814,29
20240325,114400,302770788,815,814,815,814,6278
20240325,114300,297660444,814,810,815,810,6729
20240325,114200,292182958,815,808,815,808,1800
20240325,114100,290724520,809,808,809,808,10602
20240325,114000,282157959,808,805,808,805,2500
20240325,113900,280142842,805,800,805,800,2162
20240325,113800,278405737,800,805,805,800,500
20240325,113700,278004737,805,804,805,804,670
20240325,113600,277465757,804,803,804,803,1800
20240325,113500,276020150,803,803,803,803,250
20240325,113400,275819400,803,800,803,799,2001
20240325,113300,274220567,803,803,803,803,430
20240325,113200,273875277,803,802,803,802,1500
20240325,113100,272671206,800,800,800,800,769
20240325,113000,272056006,800,800,800,800,5513
20240325,112900,267645606,799,799,799,799,5550
20240325,112800,263211156,795,798,799,795,34948
20240325,112700,235296111,795,795,795,795,1000
20240325,112600,234501111,795,796,796,795,7000
20240325,112500,228930376,796,796,796,796,0
20240325,112400,228930376,796,796,796,796,25
20240325,112300,228910476,795,795,795,795,0
20240325,112200,228910476,795,795,795,795,4905
20240325,112100,225011001,794,798,798,794,918
20240325,112000,224282005,794,797,797,794,10830
20240325,111900,215671767,798,797,798,797,4942
20240325,111800,211732992,795,797,797,795,9882
20240325,111700,203862535,798,798,798,798,0
20240325,111600,203862535,798,798,798,798,8678
20240325,111500,196937491,798,798,798,798,373
20240325,111400,196639837,799,799,799,799,102
20240325,111300,196558339,799,799,799,799,20
20240325,111200,196542359,799,799,799,799,21
20240325,111100,196525580,798,798,798,798,590
20240325,111000,196054760,798,798,798,798,0
20240325,110900,196054760,798,798,798,798,0
20240325,110800,196054760,798,798,798,798,86
20240325,110700,195986132,798,798,798,798,0
20240325,110600,195986132,798,798,798,798,1353
20240325,110500,194906438,798,798,798,798,0
20240325,110400,194906438,798,798,798,798,0
20240325,110300,194906438,798,798,798,798,243
20240325,110200,194712524,798,798,798,798,430
20240325,110100,194369384,798,798,798,797,552
20240325,110000,193929265,798,798,799,798,257
20240325,105900,193724079,798,798,798,798,2895
20240325,105800,191413869,798,798,798,798,70
20240325,105700,191358009,798,798,799,798,469
20240325,105600,190983737,798,798,798,798,876
20240325,105500,190284689,798,799,799,798,4315
20240325,105400,186837319,799,800,800,799,898
20240325,105300,186119586,802,802,802,802,0
20240325,105200,186119586,802,802,802,802,1
20240325,105100,186118784,800,802,802,800,432
20240325,105000,185773182,800,800,800,800,75
20240325,104900,185713182,802,802,802,802,0
20240325,104800,185713182,802,800,802,799,1375
20240325,104700,184613584,800,800,800,800,368
20240325,104600,184319184,803,802,803,802,104
20240325,104500,184235683,802,799,803,799,777
20240325,104400,183614532,799,802,803,799,9114
20240325,104300,176315363,802,802,803,802,521
20240325,104200,175897034,803,803,803,803,0
20240325,104100,175897034,803,803,803,803,3
20240325,104000,175894625,805,803,805,800,3206
20240325,103900,173325761,805,805,805,805,10
20240325,103800,173317711,805,805,805,805,0
20240325,103700,173317711,805,805,805,805,970
20240325,103600,172536861,805,804,805,804,737
20240325,103500,171944312,804,803,804,803,1613
20240325,103400,170648698,803,803,803,803,1
20240325,103300,170647895,802,802,802,802,1691
20240325,103200,169291713,803,803,803,803,64
20240325,103100,169240321,803,803,803,803,610
20240325,103000,168750491,803,803,803,803,5
20240325,102900,168746476,802,802,802,802,259
20240325,102800,168538758,802,801,802,800,1598
20240325,102700,167259181,801,801,801,801,24
20240325,102600,167239957,801,801,801,801,22
20240325,102500,167222335,800,800,800,800,364
20240325,102400,166931135,800,800,800,800,1803
20240325,102300,165488735,800,799,800,799,2226
20240325,102200,163710149,798,799,799,798,1132
20240325,102100,162806066,799,799,800,799,5710
20240325,102000,158242576,799,800,800,799,112
20240325,101900,158153001,800,800,800,800,0
20240325,101800,158153001,800,800,801,799,3440
20240325,101700,155400673,800,801,803,800,5224
20240325,101600,151221345,800,805,805,800,12223
20240325,101500,141431027,800,804,805,800,10224
20240325,101400,133223911,805,805,805,805,0
20240325,101300,133223911,805,805,805,805,0
20240325,101200,133223911,805,801,805,801,161
20240325,101100,133094550,801,802,802,801,640
20240325,101000,132581566,806,803,806,802,3030
20240325,100900,130143757,803,803,803,803,1255
20240325,100800,129135992,803,803,803,803,6
20240325,100700,129131174,804,804,804,804,2
20240325,100600,129129566,804,802,804,802,66
20240325,100500,129076614,805,807,807,800,545
20240325,100400,128636814,807,808,808,807,6
20240325,100300,128631968,808,808,808,808,2
20240325,100200,128630352,800,808,808,800,495
20240325,100100,128234304,808,800,808,800,571
20240325,100000,127777496,800,809,809,800,1275
20240325,095900,126757275,800,802,802,800,6088
20240325,095800,121874977,802,803,803,802,900
20240325,095700,121152848,802,811,811,802,6
20240325,095600,121148008,811,806,811,806,2233
20240325,095500,119346168,799,796,806,796,2772
20240325,095400,117122831,797,801,802,797,26821
20240325,095300,95665205,801,802,802,801,5952
20240325,095200,90894729,802,803,803,802,2790
20240325,095100,88655388,803,803,803,803,110
20240325,095000,88567058,802,803,803,802,63
20240325,094900,88516475,802,802,802,802,1733
20240325,094800,87126609,802,802,802,802,0
20240325,094700,87126609,802,804,807,802,2259
20240325,094600,85304761,806,806,806,801,21186
20240325,094500,68288474,808,808,808,808,22
20240325,094400,68270698,806,807,808,806,3184
20240325,094300,65703580,807,808,808,806,1165
20240325,094200,64764381,808,809,809,806,6223
20240325,094100,59739296,810,809,810,809,164
20240325,094000,59606457,810,814,815,809,2065
20240325,093900,57934748,814,814,814,814,100
20240325,093800,57853348,817,817,817,808,11622
20240325,093700,48430410,819,820,820,816,61
20240325,093600,48380412,821,814,821,814,602
20240325,093500,47889413,814,818,818,814,1278
20240325,093400,46847027,819,821,822,818,230
20240325,093300,46658641,824,820,824,820,4
20240325,093200,46655355,819,822,824,819,6375
20240325,093100,41424840,824,824,824,824,1
20240325,093000,41424016,823,823,824,823,384
20240325,092900,41107983,824,824,824,824,1
20240325,092800,41107159,823,825,825,823,56
20240325,092700,41061043,825,823,825,822,1802
20240325,092600,39575431,826,825,826,822,121
20240325,092500,39475844,826,825,826,824,105
20240325,092400,39389317,823,827,827,820,1890
20240325,092300,37836351,827,826,827,826,1064
20240325,092200,36957385,826,826,826,826,1
20240325,092100,36956559,826,827,827,826,7
20240325,092000,36950776,825,827,827,825,1821
20240325,091900,35446994,827,828,828,825,141
20240325,091800,35330364,826,820,828,820,2107
20240325,091700,33592428,820,815,820,815,709
20240325,091600,33013225,814,814,814,814,420
20240325,091500,32671345,815,814,815,814,1449
20240325,091400,31490500,815,814,815,814,1245
20240325,091300,30475834,813,812,813,812,422
20240325,091200,30133081,813,811,813,811,3011
20240325,091100,27691158,810,810,810,810,310
20240325,091000,27440058,810,809,810,809,753
20240325,090900,26830219,808,810,811,808,7517
20240325,090800,20750724,810,810,811,810,124
20240325,090700,20650183,810,811,811,810,2431
20240325,090600,18678722,811,811,811,810,1659
20240325,090500,17333482,811,811,813,811,2430
20240325,090400,15362552,811,815,815,811,3504
20240325,090300,12518914,817,820,820,815,230
20240325,090200,12331084,820,811,820,810,2770
20240325,090100,10085246,811,815,815,811,1654
20240325,090000,8739818,815,823,825,815,10623