KissMeData/200230/min/candle-20240326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,200700,329131710,806,806,806,806,2604
20240326,200600,329131710,806,806,806,806,0
20240326,200500,329131710,806,806,806,806,0
20240326,200400,329131710,806,806,806,806,0
20240326,200300,329131710,806,806,806,806,0
20240326,200200,329131710,806,806,806,806,0
20240326,200100,329131710,806,806,806,806,0
20240326,200000,329131710,806,806,806,806,0
20240326,195900,329131710,806,806,806,806,0
20240326,195800,329131710,806,806,806,806,0
20240326,195700,329131710,806,806,806,806,0
20240326,195600,329131710,806,806,806,806,0
20240326,195500,329131710,806,806,806,806,0
20240326,195400,329131710,806,806,806,806,0
20240326,195300,329131710,806,806,806,806,0
20240326,195200,329131710,806,806,806,806,0
20240326,195100,329131710,806,806,806,806,0
20240326,195000,329131710,806,806,806,806,0
20240326,194900,329131710,806,806,806,806,0
20240326,194800,329131710,806,806,806,806,0
20240326,194700,329131710,806,806,806,806,0
20240326,194600,329131710,806,806,806,806,0
20240326,194500,329131710,806,806,806,806,0
20240326,194400,329131710,806,806,806,806,0
20240326,194300,329131710,806,806,806,806,0
20240326,194200,329131710,806,806,806,806,0
20240326,194100,329131710,806,806,806,806,0
20240326,194000,329131710,806,806,806,806,0
20240326,193900,329131710,806,806,806,806,0
20240326,193800,329131710,806,806,806,806,0
20240326,193700,329131710,806,806,806,806,2604
20240326,193600,329131710,806,806,806,806,0
20240326,193500,329131710,806,806,806,806,0
20240326,193400,329131710,806,806,806,806,0
20240326,193300,329131710,806,806,806,806,0
20240326,193200,329131710,806,806,806,806,0
20240326,193100,329131710,806,806,806,806,0
20240326,193000,329131710,806,806,806,806,0
20240326,192900,329131710,806,806,806,806,0
20240326,192800,329131710,806,806,806,806,0
20240326,192700,329131710,806,806,806,806,0
20240326,192600,329131710,806,806,806,806,0
20240326,192500,329131710,806,806,806,806,0
20240326,192400,329131710,806,806,806,806,0
20240326,192300,329131710,806,806,806,806,0
20240326,192200,329131710,806,806,806,806,0
20240326,192100,329131710,806,806,806,806,0
20240326,192000,329131710,806,806,806,806,0
20240326,191900,329131710,806,806,806,806,0
20240326,191800,329131710,806,806,806,806,0
20240326,191700,329131710,806,806,806,806,0
20240326,191600,329131710,806,806,806,806,0
20240326,191500,329131710,806,806,806,806,0
20240326,191400,329131710,806,806,806,806,0
20240326,191300,329131710,806,806,806,806,0
20240326,191200,329131710,806,806,806,806,0
20240326,191100,329131710,806,806,806,806,0
20240326,191000,329131710,806,806,806,806,0
20240326,190900,329131710,806,806,806,806,0
20240326,190800,329131710,806,806,806,806,0
20240326,190700,329131710,806,806,806,806,2604
20240326,190600,329131710,806,806,806,806,0
20240326,190500,329131710,806,806,806,806,0
20240326,190400,329131710,806,806,806,806,0
20240326,190300,329131710,806,806,806,806,0
20240326,190200,329131710,806,806,806,806,0
20240326,190100,329131710,806,806,806,806,0
20240326,190000,329131710,806,806,806,806,0
20240326,185900,329131710,806,806,806,806,0
20240326,185800,329131710,806,806,806,806,0
20240326,185700,329131710,806,806,806,806,0
20240326,185600,329131710,806,806,806,806,0
20240326,185500,329131710,806,806,806,806,0
20240326,185400,329131710,806,806,806,806,0
20240326,185300,329131710,806,806,806,806,0
20240326,185200,329131710,806,806,806,806,0
20240326,185100,329131710,806,806,806,806,0
20240326,185000,329131710,806,806,806,806,0
20240326,184900,329131710,806,806,806,806,0
20240326,184800,329131710,806,806,806,806,0
20240326,184700,329131710,806,806,806,806,0
20240326,184600,329131710,806,806,806,806,0
20240326,184500,329131710,806,806,806,806,0
20240326,184400,329131710,806,806,806,806,0
20240326,184300,329131710,806,806,806,806,0
20240326,184200,329131710,806,806,806,806,0
20240326,184100,329131710,806,806,806,806,0
20240326,184000,329131710,806,806,806,806,0
20240326,183900,329131710,806,806,806,806,0
20240326,183800,329131710,806,806,806,806,0
20240326,183700,329131710,806,806,806,806,2604
20240326,183600,329131710,806,806,806,806,0
20240326,183500,329131710,806,806,806,806,0
20240326,183400,329131710,806,806,806,806,0
20240326,183300,329131710,806,806,806,806,0
20240326,183200,329131710,806,806,806,806,0
20240326,183100,329131710,806,806,806,806,0
20240326,183000,329131710,806,806,806,806,0
20240326,182900,329131710,806,806,806,806,0
20240326,182800,329131710,806,806,806,806,0
20240326,182700,329131710,806,806,806,806,0
20240326,182600,329131710,806,806,806,806,0
20240326,182500,329131710,806,806,806,806,0
20240326,182400,329131710,806,806,806,806,0
20240326,182300,329131710,806,806,806,806,0
20240326,182200,329131710,806,806,806,806,0
20240326,182100,329131710,806,806,806,806,0
20240326,182000,329131710,806,806,806,806,0
20240326,181900,329131710,806,806,806,806,0
20240326,181800,329131710,806,806,806,806,0
20240326,181700,329131710,806,806,806,806,0
20240326,181600,329131710,806,806,806,806,0
20240326,181500,329131710,806,806,806,806,0
20240326,181400,329131710,806,806,806,806,0
20240326,181300,329131710,806,806,806,806,0
20240326,181200,329131710,806,806,806,806,0
20240326,181100,329131710,806,806,806,806,0
20240326,181000,329131710,806,806,806,806,0
20240326,180900,329131710,806,806,806,806,0
20240326,180800,329131710,806,806,806,806,0
20240326,180700,329131710,806,806,806,806,2604
20240326,180600,329131710,806,806,806,806,0
20240326,180500,329131710,806,806,806,806,0
20240326,180400,329131710,806,806,806,806,0
20240326,180300,329131710,806,806,806,806,0
20240326,180200,329131710,806,806,806,806,0
20240326,180100,329131710,806,806,806,806,0
20240326,180000,329131710,806,806,806,806,0
20240326,175900,329131710,806,806,806,806,0
20240326,175800,329131710,806,806,806,806,0
20240326,175700,329131710,806,806,806,806,0
20240326,175600,329131710,806,806,806,806,0
20240326,175500,329131710,806,806,806,806,0
20240326,175400,329131710,806,806,806,806,0
20240326,175300,329131710,806,806,806,806,0
20240326,175200,329131710,806,806,806,806,0
20240326,175100,329131710,806,806,806,806,0
20240326,175000,329131710,806,806,806,806,0
20240326,174900,329131710,806,806,806,806,0
20240326,174800,329131710,806,806,806,806,0
20240326,174700,329131710,806,806,806,806,0
20240326,174600,329131710,806,806,806,806,0
20240326,174500,329131710,806,806,806,806,0
20240326,174400,329131710,806,806,806,806,0
20240326,174300,329131710,806,806,806,806,0
20240326,174200,329131710,806,806,806,806,0
20240326,174100,329131710,806,806,806,806,0
20240326,174000,329131710,806,806,806,806,0
20240326,173900,329131710,806,806,806,806,0
20240326,173800,329131710,806,806,806,806,0
20240326,173700,329131710,806,806,806,806,2604
20240326,173600,329131710,806,806,806,806,0
20240326,173500,329131710,806,806,806,806,0
20240326,173400,329131710,806,806,806,806,0
20240326,173300,329131710,806,806,806,806,0
20240326,173200,329131710,806,806,806,806,0
20240326,173100,329131710,806,806,806,806,0
20240326,173000,329131710,806,806,806,806,0
20240326,172900,329131710,806,806,806,806,0
20240326,172800,329131710,806,806,806,806,0
20240326,172700,329131710,806,806,806,806,0
20240326,172600,329131710,806,806,806,806,0
20240326,172500,329131710,806,806,806,806,0
20240326,172400,329131710,806,806,806,806,0
20240326,172300,329131710,806,806,806,806,0
20240326,172200,329131710,806,806,806,806,0
20240326,172100,329131710,806,806,806,806,0
20240326,172000,329131710,806,806,806,806,0
20240326,171900,329131710,806,806,806,806,0
20240326,171800,329131710,806,806,806,806,0
20240326,171700,329131710,806,806,806,806,0
20240326,171600,329131710,806,806,806,806,0
20240326,171500,329131710,806,806,806,806,0
20240326,171400,329131710,806,806,806,806,0
20240326,171300,329131710,806,806,806,806,0
20240326,171200,329131710,806,806,806,806,0
20240326,171100,329131710,806,806,806,806,0
20240326,171000,329131710,806,806,806,806,0
20240326,170900,329131710,806,806,806,806,0
20240326,170800,329131710,806,806,806,806,0
20240326,170700,329131710,806,806,806,806,2604
20240326,170600,329131710,806,806,806,806,0
20240326,170500,329131710,806,806,806,806,0
20240326,170400,329131710,806,806,806,806,0
20240326,170300,329131710,806,806,806,806,0
20240326,170200,329131710,806,806,806,806,0
20240326,170100,329131710,806,806,806,806,0
20240326,170000,329131710,806,806,806,806,0
20240326,165900,329131710,806,806,806,806,0
20240326,165800,329131710,806,806,806,806,0
20240326,165700,329131710,806,806,806,806,0
20240326,165600,329131710,806,806,806,806,0
20240326,165500,329131710,806,806,806,806,0
20240326,165400,329131710,806,806,806,806,0
20240326,165300,329131710,806,806,806,806,0
20240326,165200,329131710,806,806,806,806,0
20240326,165100,329131710,806,806,806,806,0
20240326,165000,329131710,806,806,806,806,0
20240326,164900,329131710,806,806,806,806,0
20240326,164800,329131710,806,806,806,806,0
20240326,164700,329131710,806,806,806,806,0
20240326,164600,329131710,806,806,806,806,0
20240326,164500,329131710,806,806,806,806,0
20240326,164400,329131710,806,806,806,806,0
20240326,164300,329131710,806,806,806,806,0
20240326,164200,329131710,806,806,806,806,0
20240326,164100,329131710,806,806,806,806,0
20240326,164000,329131710,806,806,806,806,0
20240326,163900,329131710,806,806,806,806,0
20240326,163800,329131710,806,806,806,806,0
20240326,163700,329131710,806,806,806,806,2604
20240326,163600,329131710,806,806,806,806,0
20240326,163500,329131710,806,806,806,806,0
20240326,163400,329131710,806,806,806,806,0
20240326,163300,329131710,806,806,806,806,0
20240326,163200,329131710,806,806,806,806,0
20240326,163100,329131710,806,806,806,806,0
20240326,163000,329131710,806,806,806,806,0
20240326,162900,329131710,806,806,806,806,0
20240326,162800,329131710,806,806,806,806,0
20240326,162700,329131710,806,806,806,806,0
20240326,162600,329131710,806,806,806,806,0
20240326,162500,329131710,806,806,806,806,0
20240326,162400,329131710,806,806,806,806,0
20240326,162300,329131710,806,806,806,806,0
20240326,162200,329131710,806,806,806,806,0
20240326,162100,329131710,806,806,806,806,0
20240326,162000,329131710,806,806,806,806,0
20240326,161900,329131710,806,806,806,806,0
20240326,161800,329131710,806,806,806,806,0
20240326,161700,329131710,806,806,806,806,0
20240326,161600,329131710,806,806,806,806,0
20240326,161500,329131710,806,806,806,806,0
20240326,161400,329131710,806,806,806,806,0
20240326,161300,329131710,806,806,806,806,0
20240326,161200,329131710,806,806,806,806,0
20240326,161100,329131710,806,806,806,806,0
20240326,161000,329131710,806,806,806,806,0
20240326,160900,329131710,806,806,806,806,0
20240326,160800,329131710,806,806,806,806,0
20240326,160700,329131710,806,806,806,806,2604
20240326,160600,329131710,806,806,806,806,0
20240326,160500,329131710,806,806,806,806,0
20240326,160400,329131710,806,806,806,806,0
20240326,160300,329131710,806,806,806,806,0
20240326,160200,329131710,806,806,806,806,0
20240326,160100,329131710,806,806,806,806,0
20240326,160000,329131710,806,806,806,806,0
20240326,155900,329131710,806,806,806,806,0
20240326,155800,329131710,806,806,806,806,0
20240326,155700,329131710,806,806,806,806,0
20240326,155600,329131710,806,806,806,806,0
20240326,155500,329131710,806,806,806,806,0
20240326,155400,329131710,806,806,806,806,0
20240326,155300,329131710,806,806,806,806,0
20240326,155200,329131710,806,806,806,806,0
20240326,155100,329131710,806,806,806,806,0
20240326,155000,329131710,806,806,806,806,0
20240326,154900,329131710,806,806,806,806,0
20240326,154800,329131710,806,806,806,806,0
20240326,154700,329131710,806,806,806,806,0
20240326,154600,329131710,806,806,806,806,0
20240326,154500,329131710,806,806,806,806,0
20240326,154400,329131710,806,806,806,806,0
20240326,154300,329131710,806,806,806,806,0
20240326,154200,329131710,806,806,806,806,0
20240326,154100,329131710,806,806,806,806,0
20240326,154000,329131710,806,806,806,806,0
20240326,153900,329131710,806,806,806,806,0
20240326,153800,329131710,806,806,806,806,0
20240326,153700,329131710,806,806,806,806,2604
20240326,153600,329131710,806,806,806,806,0
20240326,153500,329131710,806,806,806,806,0
20240326,153400,329131710,806,806,806,806,0
20240326,153300,329131710,806,806,806,806,0
20240326,153200,329131710,806,806,806,806,0
20240326,153100,329131710,806,806,806,806,0
20240326,153000,329131710,806,806,806,806,2604
20240326,152900,327032886,807,807,807,807,0
20240326,152800,327032886,807,807,807,807,0
20240326,152700,327032886,807,807,807,807,0
20240326,152600,327032886,807,807,807,807,0
20240326,152500,327032886,807,807,807,807,0
20240326,152400,327032886,807,807,807,807,0
20240326,152300,327032886,807,807,807,807,0
20240326,152200,327032886,807,807,807,807,0
20240326,152100,327032886,807,807,807,807,0
20240326,152000,327032886,807,807,807,807,0
20240326,151900,327032886,807,808,808,807,24
20240326,151800,327013495,808,809,809,808,367
20240326,151700,326716697,809,809,809,809,544
20240326,151600,326276601,809,807,809,807,3108
20240326,151500,323765797,807,806,807,806,374
20240326,151400,323464279,806,806,806,806,100
20240326,151300,323383679,806,805,806,805,126
20240326,151200,323282247,805,805,805,805,102
20240326,151100,323200137,805,805,805,805,19
20240326,151000,323184842,805,804,805,804,37
20240326,150900,323155061,805,806,806,805,4
20240326,150800,323151838,806,806,806,806,0
20240326,150700,323151838,806,806,806,806,0
20240326,150600,323151838,806,806,806,806,0
20240326,150500,323151838,806,806,806,806,0
20240326,150400,323151838,806,806,806,806,100
20240326,150300,323071238,806,805,806,805,75
20240326,150200,323010840,805,805,805,805,87
20240326,150100,322940805,805,805,805,805,176
20240326,150000,322799125,805,805,805,805,0
20240326,145900,322799125,805,805,805,805,1
20240326,145800,322798320,805,805,805,805,255
20240326,145700,322593045,803,803,803,803,10
20240326,145600,322585015,803,803,803,803,0
20240326,145500,322585015,803,803,803,803,0
20240326,145400,322585015,803,803,803,803,0
20240326,145300,322585015,803,803,803,803,426
20240326,145200,322242937,803,803,803,803,0
20240326,145100,322242937,803,803,803,803,0
20240326,145000,322242937,803,803,803,803,2
20240326,144900,322241331,802,802,802,802,555
20240326,144800,321796221,803,802,803,802,575
20240326,144700,321335051,802,802,802,802,455
20240326,144600,320970141,802,802,802,802,0
20240326,144500,320970141,802,803,803,802,101
20240326,144400,320889138,802,802,802,802,122
20240326,144300,320791294,802,802,802,802,0
20240326,144200,320791294,802,802,802,802,0
20240326,144100,320791294,802,802,802,802,1
20240326,144000,320790492,801,801,801,801,0
20240326,143900,320790492,801,800,801,800,302
20240326,143800,320548615,801,801,801,801,0
20240326,143700,320548615,801,801,801,801,20
20240326,143600,320532595,801,801,801,801,238
20240326,143500,320341957,801,800,801,800,20
20240326,143400,320325938,801,801,801,801,5
20240326,143300,320321933,801,801,801,801,6
20240326,143200,320317127,800,800,800,800,723
20240326,143100,319738727,800,800,800,800,0
20240326,143000,319738727,800,800,800,800,0
20240326,142900,319738727,800,800,800,800,1
20240326,142800,319737927,800,800,800,800,377
20240326,142700,319436327,800,800,800,800,0
20240326,142600,319436327,800,800,800,800,160
20240326,142500,319308327,801,801,801,801,27
20240326,142400,319286700,801,801,801,801,557
20240326,142300,318840543,801,801,801,801,0
20240326,142200,318840543,801,801,801,801,0
20240326,142100,318840543,801,801,801,801,0
20240326,142000,318840543,801,801,801,801,0
20240326,141900,318840543,801,801,801,801,22
20240326,141800,318822921,800,800,800,800,0
20240326,141700,318822921,800,800,800,800,0
20240326,141600,318822921,800,800,800,800,0
20240326,141500,318822921,800,800,800,800,202
20240326,141400,318661321,801,802,802,801,596
20240326,141300,318183677,801,801,801,801,20
20240326,141200,318167657,802,801,802,801,718
20240326,141100,317592538,801,801,801,801,0
20240326,141000,317592538,801,801,801,801,0
20240326,140900,317592538,801,801,801,801,200
20240326,140800,317432338,801,801,801,801,1
20240326,140700,317431537,800,800,800,800,84
20240326,140600,317364337,800,800,800,800,10
20240326,140500,317356337,801,801,801,801,0
20240326,140400,317356337,801,801,801,801,0
20240326,140300,317356337,801,801,801,801,0
20240326,140200,317356337,801,801,801,801,0
20240326,140100,317356337,801,800,801,800,76
20240326,140000,317295536,800,799,800,799,9
20240326,135900,317288339,800,800,800,800,30
20240326,135800,317264339,799,799,799,799,142
20240326,135700,317150881,799,799,800,799,2220
20240326,135600,315375201,799,798,799,798,69
20240326,135500,315320138,797,797,797,797,250
20240326,135400,315120888,797,797,797,797,11782
20240326,135300,305730634,797,797,798,797,4099
20240326,135200,302462616,797,797,797,797,0
20240326,135100,302462616,797,797,797,797,1402
20240326,135000,301345222,798,798,798,798,0
20240326,134900,301345222,798,798,798,798,0
20240326,134800,301345222,798,798,798,798,6
20240326,134700,301340434,799,799,799,799,3
20240326,134600,301338037,798,799,799,798,50
20240326,134500,301298112,799,799,799,799,5
20240326,134400,301294117,798,798,798,798,1
20240326,134300,301293319,799,799,799,799,0
20240326,134200,301293319,799,794,799,794,1315
20240326,134100,300244736,794,795,795,794,14
20240326,134000,300233611,794,796,796,794,3
20240326,133900,300231225,794,794,794,794,7
20240326,133800,300225667,794,793,794,793,94
20240326,133700,300151121,793,793,793,793,0
20240326,133600,300151121,793,793,793,793,700
20240326,133500,299596021,793,793,793,793,0
20240326,133400,299596021,793,793,793,793,0
20240326,133300,299596021,793,795,795,793,4626
20240326,133200,295921611,795,797,797,795,6027
20240326,133100,291129442,797,799,799,797,1337
20240326,133000,290061465,800,800,800,800,20
20240326,132900,290045465,800,800,800,800,0
20240326,132800,290045465,800,800,800,800,0
20240326,132700,290045465,800,800,800,800,2
20240326,132600,290043865,800,800,800,800,221
20240326,132500,289867065,801,801,801,801,0
20240326,132400,289867065,801,801,801,801,0
20240326,132300,289867065,801,801,801,801,0
20240326,132200,289867065,801,801,801,801,34
20240326,132100,289839831,801,801,801,801,0
20240326,132000,289839831,801,801,801,801,2
20240326,131900,289838229,799,801,801,799,120
20240326,131800,289742278,801,801,801,801,1
20240326,131700,289741477,801,801,801,801,959
20240326,131600,288973318,801,801,801,801,42
20240326,131500,288939676,801,801,801,801,1
20240326,131400,288938875,798,798,798,798,165
20240326,131300,288807205,801,799,801,798,71
20240326,131200,288750542,801,801,801,801,1
20240326,131100,288749741,798,798,798,798,0
20240326,131000,288749741,798,800,800,798,1144
20240326,130900,287836799,800,800,800,800,111
20240326,130800,287747999,800,800,800,800,0
20240326,130700,287747999,800,800,800,800,10
20240326,130600,287739999,799,799,799,799,0
20240326,130500,287739999,799,800,800,799,6
20240326,130400,287735203,794,798,798,793,5300
20240326,130300,283525475,802,802,802,802,0
20240326,130200,283525475,802,802,802,802,0
20240326,130100,283525475,802,801,802,796,559
20240326,130000,283080360,802,802,802,802,0
20240326,125900,283080360,802,798,802,796,5108
20240326,125800,279006922,803,803,803,799,5002
20240326,125700,275009952,800,802,802,800,2000
20240326,125600,273409540,803,803,803,803,0
20240326,125500,273409540,803,803,803,803,1000
20240326,125400,272606540,803,801,803,801,923
20240326,125300,271867215,801,801,801,801,51
20240326,125200,271826364,800,801,801,800,1346
20240326,125100,270748329,803,801,803,801,28
20240326,125000,270725889,803,803,803,801,304
20240326,124900,270482373,801,801,801,801,256
20240326,124800,270277317,803,803,803,803,11
20240326,124700,270268484,801,801,801,801,0
20240326,124600,270268484,801,801,801,801,0
20240326,124500,270268484,801,803,803,801,734
20240326,124400,269679879,802,802,802,802,1
20240326,124300,269679077,806,806,806,806,2
20240326,124200,269677465,802,805,805,802,511
20240326,124100,269266143,805,805,805,805,1
20240326,124000,269265338,802,802,802,802,1
20240326,123900,269264536,802,806,806,802,323
20240326,123800,269004290,806,806,806,806,0
20240326,123700,269004290,806,806,806,806,0
20240326,123600,269004290,806,806,806,806,1
20240326,123500,269003484,802,802,802,802,0
20240326,123400,269003484,802,802,802,802,0
20240326,123300,269003484,802,802,802,802,1095
20240326,123200,268125294,802,802,802,802,0
20240326,123100,268125294,802,802,802,802,0
20240326,123000,268125294,802,807,807,802,1096
20240326,122900,267246297,802,806,807,802,1063
20240326,122800,266388817,807,807,807,802,10005
20240326,122700,258323302,807,803,807,803,189
20240326,122600,258171531,808,803,808,803,2064
20240326,122500,256514119,808,808,808,808,1001
20240326,122400,255705311,803,806,809,803,1570
20240326,122300,254441537,809,806,809,806,111
20240326,122200,254352068,806,806,806,806,1000
20240326,122100,253546068,805,805,805,805,7
20240326,122000,253540433,805,805,805,805,0
20240326,121900,253540433,805,805,805,805,0
20240326,121800,253540433,805,805,805,805,127
20240326,121700,253438198,809,809,809,809,0
20240326,121600,253438198,809,809,809,809,2000
20240326,121500,251820198,808,808,808,808,2000
20240326,121400,250204198,808,808,808,808,15
20240326,121300,250192078,811,811,811,811,1
20240326,121200,250191267,811,811,812,811,1330
20240326,121100,249112633,810,810,810,810,1754
20240326,121000,247691893,809,809,809,809,1322
20240326,120900,246622395,808,807,808,807,1506
20240326,120800,245405759,803,807,807,803,1079
20240326,120700,244535322,807,807,807,807,538
20240326,120600,244101156,807,801,807,801,20
20240326,120500,244085055,806,806,806,801,1812
20240326,120400,242624643,805,805,805,805,0
20240326,120300,242624643,805,805,805,805,1500
20240326,120200,241417143,805,799,805,799,2315
20240326,120100,239555458,800,804,804,800,3846
20240326,120000,236476658,801,801,801,801,0
20240326,115900,236476658,801,801,801,801,0
20240326,115800,236476658,801,801,801,801,1539
20240326,115700,235243919,800,800,800,800,0
20240326,115600,235243919,800,804,805,800,377
20240326,115500,234940741,800,803,803,800,890
20240326,115400,234226903,805,805,805,805,510
20240326,115300,233816353,803,803,803,803,0
20240326,115200,233816353,803,805,805,803,1031
20240326,115100,232986440,804,804,804,804,0
20240326,115000,232986440,804,803,804,803,658
20240326,114900,232457455,804,803,804,803,501
20240326,114800,232054652,803,803,803,803,669
20240326,114700,231517445,801,801,801,801,12
20240326,114600,231507833,801,801,801,801,9
20240326,114500,231500624,803,803,803,803,2
20240326,114400,231499018,801,801,801,801,0
20240326,114300,231499018,801,801,801,801,0
20240326,114200,231499018,801,801,801,801,307
20240326,114100,231253111,802,802,802,802,0
20240326,114000,231253111,802,802,802,802,0
20240326,113900,231253111,802,802,802,802,0
20240326,113800,231253111,802,802,802,802,5
20240326,113700,231249101,806,806,806,806,0
20240326,113600,231249101,806,806,806,806,0
20240326,113500,231249101,806,806,806,806,0
20240326,113400,231249101,806,800,806,800,148
20240326,113300,231130695,800,802,802,800,395
20240326,113200,230814525,802,802,802,802,1401
20240326,113100,229690923,802,805,805,801,5474
20240326,113000,225298239,805,805,805,805,0
20240326,112900,225298239,805,805,805,805,33
20240326,112800,225271674,809,806,809,806,8
20240326,112700,225265214,805,807,807,805,5432
20240326,112600,220889254,805,808,808,805,274
20240326,112500,220667919,805,805,805,805,0
20240326,112400,220667919,805,805,805,805,0
20240326,112300,220667919,805,805,805,805,0
20240326,112200,220667919,805,805,805,805,0
20240326,112100,220667919,805,805,805,805,79
20240326,112000,220604324,805,806,806,805,164
20240326,111900,220472294,805,807,807,805,4458
20240326,111800,216882425,807,807,807,807,0
20240326,111700,216882425,807,807,807,807,351
20240326,111600,216599168,807,807,807,807,432
20240326,111500,216250544,809,809,809,809,56
20240326,111400,216205240,809,809,810,809,48
20240326,111300,216166368,810,810,810,810,40
20240326,111200,216133968,809,809,809,809,149
20240326,111100,216013427,810,810,810,810,0
20240326,111000,216013427,810,810,810,810,301
20240326,110900,215769617,810,809,810,809,130
20240326,110800,215664350,810,810,810,810,0
20240326,110700,215664350,810,809,810,809,2101
20240326,110600,213964141,809,809,809,809,1541
20240326,110500,212717472,807,807,807,807,0
20240326,110400,212717472,807,807,807,807,0
20240326,110300,212717472,807,807,807,807,50
20240326,110200,212677122,807,807,807,807,0
20240326,110100,212677122,807,809,809,807,2
20240326,110000,212675506,807,807,807,807,0
20240326,105900,212675506,807,808,810,807,310
20240326,105800,212425196,808,808,808,808,187
20240326,105700,212274100,808,810,810,808,8600
20240326,105600,205310100,810,810,810,810,513
20240326,105500,204894570,811,811,811,811,0
20240326,105400,204894570,811,810,811,810,494
20240326,105300,204494180,810,810,810,810,12201
20240326,105200,194611370,808,808,808,808,0
20240326,105100,194611370,808,810,810,808,3
20240326,105000,194608943,804,809,810,804,41
20240326,104900,194575856,810,809,810,809,502
20240326,104800,194169680,809,809,809,809,1
20240326,104700,194168871,803,803,803,803,0
20240326,104600,194168871,803,809,810,803,733
20240326,104500,193576081,809,807,809,807,5002
20240326,104400,189530464,809,809,809,809,1
20240326,104300,189529655,805,808,809,805,2035
20240326,104200,187891397,809,809,810,809,271
20240326,104100,187672151,805,809,809,805,406
20240326,104000,187344372,809,805,809,805,403
20240326,103900,187019058,806,805,806,805,338
20240326,103800,186746841,803,803,803,803,100
20240326,103700,186666541,803,803,803,803,63
20240326,103600,186615952,803,803,803,803,0
20240326,103500,186615952,803,803,803,803,0
20240326,103400,186615952,803,803,803,803,0
20240326,103300,186615952,803,801,803,801,230
20240326,103200,186431373,800,800,800,800,189
20240326,103100,186280173,800,800,800,800,153
20240326,103000,186157773,800,802,802,800,1487
20240326,102900,184966512,802,802,802,802,1730
20240326,102800,183579052,802,803,803,802,969
20240326,102700,182800994,803,803,803,803,0
20240326,102600,182800994,803,805,805,803,701
20240326,102500,182237490,805,805,805,805,19
20240326,102400,182222195,805,805,805,805,0
20240326,102300,182222195,805,805,805,805,0
20240326,102200,182222195,805,805,805,805,0
20240326,102100,182222195,805,805,805,805,50
20240326,102000,182181945,805,805,805,804,502
20240326,101900,181778037,805,805,805,804,219
20240326,101800,181601901,804,804,805,804,46
20240326,101700,181564907,804,805,805,804,1947
20240326,101600,179998079,805,805,805,805,219
20240326,101500,179821784,805,805,806,805,343
20240326,101400,179545668,806,806,806,806,0
20240326,101300,179545668,806,809,811,806,1573
20240326,101200,178273205,810,811,812,810,2919
20240326,101100,175905886,811,812,813,811,347
20240326,101000,175624075,813,808,813,808,8810
20240326,100900,168472911,807,805,807,805,5212
20240326,100800,164272850,805,805,805,805,52
20240326,100700,164230990,805,801,805,801,4303
20240326,100600,160775703,801,801,801,801,0
20240326,100500,160775703,801,798,801,798,1066
20240326,100400,159922257,798,800,801,798,3044
20240326,100300,157491473,800,800,800,800,167
20240326,100200,157357873,800,797,800,797,545
20240326,100100,156923284,797,797,797,796,80
20240326,100000,156859531,794,794,794,794,0
20240326,095900,156859531,794,794,794,794,1844
20240326,095800,155395395,794,797,797,794,1413
20240326,095700,154273284,797,797,797,797,651
20240326,095600,153754437,794,797,797,794,14
20240326,095500,153743291,794,794,794,794,1520
20240326,095400,152536411,797,796,797,796,44
20240326,095300,152501374,796,796,796,794,1521
20240326,095200,151290666,796,792,796,792,4344
20240326,095100,147845291,790,789,790,789,1246
20240326,095000,146861048,788,788,788,788,1727
20240326,094900,145500172,788,788,788,788,804
20240326,094800,144866620,788,788,788,788,0
20240326,094700,144866620,788,788,788,788,0
20240326,094600,144866620,788,788,788,788,196
20240326,094500,144712172,788,786,788,786,2789
20240326,094400,142518479,786,786,786,786,0
20240326,094300,142518479,786,785,786,785,34
20240326,094200,142491769,786,786,786,786,1
20240326,094100,142490983,786,785,786,785,41
20240326,094000,142458797,785,785,785,785,603
20240326,093900,141985442,785,785,785,782,258
20240326,093800,141783302,782,785,785,782,558
20240326,093700,141345785,785,784,785,784,242
20240326,093600,141155949,784,784,784,784,2
20240326,093500,141154381,781,781,781,781,0
20240326,093400,141154381,781,782,782,781,1215
20240326,093300,140204626,782,782,784,782,1351
20240326,093200,139147532,783,782,783,782,167
20240326,093100,139016826,781,781,781,781,40
20240326,093000,138985586,780,780,780,780,0
20240326,092900,138985586,780,782,782,780,22125
20240326,092800,121723838,783,783,783,783,93
20240326,092700,121651019,783,783,783,783,19
20240326,092600,121636142,781,782,782,781,2211
20240326,092500,119908908,782,783,783,782,2608
20240326,092400,117867255,782,782,783,782,3110
20240326,092300,115435105,782,783,783,782,2025
20240326,092200,113850937,783,783,784,783,1334
20240326,092100,112806403,783,783,784,783,4176
20240326,092000,109535572,784,784,784,783,252
20240326,091900,109338009,784,784,784,784,519
20240326,091800,108931113,785,784,786,784,946
20240326,091700,108189258,784,784,784,784,1122
20240326,091600,107309610,784,784,784,784,1907
20240326,091500,105814522,787,784,787,784,1160
20240326,091400,104904972,783,783,783,783,163
20240326,091300,104777343,782,782,784,782,9010
20240326,091200,97720174,782,782,782,782,1525
20240326,091100,96527624,782,782,782,782,71
20240326,091000,96472102,780,776,780,776,2017
20240326,090900,94903412,776,782,782,776,42239
20240326,090800,62032978,781,782,782,781,21
20240326,090700,62016576,782,784,784,781,1003
20240326,090600,61233223,781,781,781,780,19582
20240326,090500,45954084,781,783,783,781,6691
20240326,090400,40717623,782,788,788,782,30860
20240326,090300,16515334,786,789,794,786,8446
20240326,090200,9857829,789,794,794,789,4971
20240326,090100,5927380,794,796,796,794,1818
20240326,090000,4481263,796,801,801,796,5596