KissMeData/200230/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,200700,356305841,806,806,806,806,4718
20240328,200600,356305841,806,806,806,806,0
20240328,200500,356305841,806,806,806,806,0
20240328,200400,356305841,806,806,806,806,0
20240328,200300,356305841,806,806,806,806,0
20240328,200200,356305841,806,806,806,806,0
20240328,200100,356305841,806,806,806,806,0
20240328,200000,356305841,806,806,806,806,0
20240328,195900,356305841,806,806,806,806,0
20240328,195800,356305841,806,806,806,806,0
20240328,195700,356305841,806,806,806,806,0
20240328,195600,356305841,806,806,806,806,0
20240328,195500,356305841,806,806,806,806,0
20240328,195400,356305841,806,806,806,806,0
20240328,195300,356305841,806,806,806,806,0
20240328,195200,356305841,806,806,806,806,0
20240328,195100,356305841,806,806,806,806,0
20240328,195000,356305841,806,806,806,806,0
20240328,194900,356305841,806,806,806,806,0
20240328,194800,356305841,806,806,806,806,0
20240328,194700,356305841,806,806,806,806,0
20240328,194600,356305841,806,806,806,806,0
20240328,194500,356305841,806,806,806,806,0
20240328,194400,356305841,806,806,806,806,0
20240328,194300,356305841,806,806,806,806,0
20240328,194200,356305841,806,806,806,806,0
20240328,194100,356305841,806,806,806,806,0
20240328,194000,356305841,806,806,806,806,0
20240328,193900,356305841,806,806,806,806,0
20240328,193800,356305841,806,806,806,806,0
20240328,193700,356305841,806,806,806,806,4718
20240328,193600,356305841,806,806,806,806,0
20240328,193500,356305841,806,806,806,806,0
20240328,193400,356305841,806,806,806,806,0
20240328,193300,356305841,806,806,806,806,0
20240328,193200,356305841,806,806,806,806,0
20240328,193100,356305841,806,806,806,806,0
20240328,193000,356305841,806,806,806,806,0
20240328,192900,356305841,806,806,806,806,0
20240328,192800,356305841,806,806,806,806,0
20240328,192700,356305841,806,806,806,806,0
20240328,192600,356305841,806,806,806,806,0
20240328,192500,356305841,806,806,806,806,0
20240328,192400,356305841,806,806,806,806,0
20240328,192300,356305841,806,806,806,806,0
20240328,192200,356305841,806,806,806,806,0
20240328,192100,356305841,806,806,806,806,0
20240328,192000,356305841,806,806,806,806,0
20240328,191900,356305841,806,806,806,806,0
20240328,191800,356305841,806,806,806,806,0
20240328,191700,356305841,806,806,806,806,0
20240328,191600,356305841,806,806,806,806,0
20240328,191500,356305841,806,806,806,806,0
20240328,191400,356305841,806,806,806,806,0
20240328,191300,356305841,806,806,806,806,0
20240328,191200,356305841,806,806,806,806,0
20240328,191100,356305841,806,806,806,806,0
20240328,191000,356305841,806,806,806,806,0
20240328,190900,356305841,806,806,806,806,0
20240328,190800,356305841,806,806,806,806,0
20240328,190700,356305841,806,806,806,806,4718
20240328,190600,356305841,806,806,806,806,0
20240328,190500,356305841,806,806,806,806,0
20240328,190400,356305841,806,806,806,806,0
20240328,190300,356305841,806,806,806,806,0
20240328,190200,356305841,806,806,806,806,0
20240328,190100,356305841,806,806,806,806,0
20240328,190000,356305841,806,806,806,806,0
20240328,185900,356305841,806,806,806,806,0
20240328,185800,356305841,806,806,806,806,0
20240328,185700,356305841,806,806,806,806,0
20240328,185600,356305841,806,806,806,806,0
20240328,185500,356305841,806,806,806,806,0
20240328,185400,356305841,806,806,806,806,0
20240328,185300,356305841,806,806,806,806,0
20240328,185200,356305841,806,806,806,806,0
20240328,185100,356305841,806,806,806,806,0
20240328,185000,356305841,806,806,806,806,0
20240328,184900,356305841,806,806,806,806,0
20240328,184800,356305841,806,806,806,806,0
20240328,184700,356305841,806,806,806,806,0
20240328,184600,356305841,806,806,806,806,0
20240328,184500,356305841,806,806,806,806,0
20240328,184400,356305841,806,806,806,806,0
20240328,184300,356305841,806,806,806,806,0
20240328,184200,356305841,806,806,806,806,0
20240328,184100,356305841,806,806,806,806,0
20240328,184000,356305841,806,806,806,806,0
20240328,183900,356305841,806,806,806,806,0
20240328,183800,356305841,806,806,806,806,0
20240328,183700,356305841,806,806,806,806,4718
20240328,183600,356305841,806,806,806,806,0
20240328,183500,356305841,806,806,806,806,0
20240328,183400,356305841,806,806,806,806,0
20240328,183300,356305841,806,806,806,806,0
20240328,183200,356305841,806,806,806,806,0
20240328,183100,356305841,806,806,806,806,0
20240328,183000,356305841,806,806,806,806,0
20240328,182900,356305841,806,806,806,806,0
20240328,182800,356305841,806,806,806,806,0
20240328,182700,356305841,806,806,806,806,0
20240328,182600,356305841,806,806,806,806,0
20240328,182500,356305841,806,806,806,806,0
20240328,182400,356305841,806,806,806,806,0
20240328,182300,356305841,806,806,806,806,0
20240328,182200,356305841,806,806,806,806,0
20240328,182100,356305841,806,806,806,806,0
20240328,182000,356305841,806,806,806,806,0
20240328,181900,356305841,806,806,806,806,0
20240328,181800,356305841,806,806,806,806,0
20240328,181700,356305841,806,806,806,806,0
20240328,181600,356305841,806,806,806,806,0
20240328,181500,356305841,806,806,806,806,0
20240328,181400,356305841,806,806,806,806,0
20240328,181300,356305841,806,806,806,806,0
20240328,181200,356305841,806,806,806,806,0
20240328,181100,356305841,806,806,806,806,0
20240328,181000,356305841,806,806,806,806,0
20240328,180900,356305841,806,806,806,806,0
20240328,180800,356305841,806,806,806,806,0
20240328,180700,356305841,806,806,806,806,4718
20240328,180600,356305841,806,806,806,806,0
20240328,180500,356305841,806,806,806,806,0
20240328,180400,356305841,806,806,806,806,0
20240328,180300,356305841,806,806,806,806,0
20240328,180200,356305841,806,806,806,806,0
20240328,180100,356305841,806,806,806,806,0
20240328,180000,356305841,806,806,806,806,0
20240328,175900,356305841,806,806,806,806,0
20240328,175800,356305841,806,806,806,806,0
20240328,175700,356305841,806,806,806,806,0
20240328,175600,356305841,806,806,806,806,0
20240328,175500,356305841,806,806,806,806,0
20240328,175400,356305841,806,806,806,806,0
20240328,175300,356305841,806,806,806,806,0
20240328,175200,356305841,806,806,806,806,0
20240328,175100,356305841,806,806,806,806,0
20240328,175000,356305841,806,806,806,806,0
20240328,174900,356305841,806,806,806,806,0
20240328,174800,356305841,806,806,806,806,0
20240328,174700,356305841,806,806,806,806,0
20240328,174600,356305841,806,806,806,806,0
20240328,174500,356305841,806,806,806,806,0
20240328,174400,356305841,806,806,806,806,0
20240328,174300,356305841,806,806,806,806,0
20240328,174200,356305841,806,806,806,806,0
20240328,174100,356305841,806,806,806,806,0
20240328,174000,356305841,806,806,806,806,0
20240328,173900,356305841,806,806,806,806,0
20240328,173800,356305841,806,806,806,806,0
20240328,173700,356305841,806,806,806,806,4718
20240328,173600,356305841,806,806,806,806,0
20240328,173500,356305841,806,806,806,806,0
20240328,173400,356305841,806,806,806,806,0
20240328,173300,356305841,806,806,806,806,0
20240328,173200,356305841,806,806,806,806,0
20240328,173100,356305841,806,806,806,806,0
20240328,173000,356305841,806,806,806,806,0
20240328,172900,356305841,806,806,806,806,0
20240328,172800,356305841,806,806,806,806,0
20240328,172700,356305841,806,806,806,806,0
20240328,172600,356305841,806,806,806,806,0
20240328,172500,356305841,806,806,806,806,0
20240328,172400,356305841,806,806,806,806,0
20240328,172300,356305841,806,806,806,806,0
20240328,172200,356305841,806,806,806,806,0
20240328,172100,356305841,806,806,806,806,0
20240328,172000,356305841,806,806,806,806,0
20240328,171900,356305841,806,806,806,806,0
20240328,171800,356305841,806,806,806,806,0
20240328,171700,356305841,806,806,806,806,0
20240328,171600,356305841,806,806,806,806,0
20240328,171500,356305841,806,806,806,806,0
20240328,171400,356305841,806,806,806,806,0
20240328,171300,356305841,806,806,806,806,0
20240328,171200,356305841,806,806,806,806,0
20240328,171100,356305841,806,806,806,806,0
20240328,171000,356305841,806,806,806,806,0
20240328,170900,356305841,806,806,806,806,0
20240328,170800,356305841,806,806,806,806,0
20240328,170700,356305841,806,806,806,806,4718
20240328,170600,356305841,806,806,806,806,0
20240328,170500,356305841,806,806,806,806,0
20240328,170400,356305841,806,806,806,806,0
20240328,170300,356305841,806,806,806,806,0
20240328,170200,356305841,806,806,806,806,0
20240328,170100,356305841,806,806,806,806,0
20240328,170000,356305841,806,806,806,806,0
20240328,165900,356305841,806,806,806,806,0
20240328,165800,356305841,806,806,806,806,0
20240328,165700,356305841,806,806,806,806,0
20240328,165600,356305841,806,806,806,806,0
20240328,165500,356305841,806,806,806,806,0
20240328,165400,356305841,806,806,806,806,0
20240328,165300,356305841,806,806,806,806,0
20240328,165200,356305841,806,806,806,806,0
20240328,165100,356305841,806,806,806,806,0
20240328,165000,356305841,806,806,806,806,0
20240328,164900,356305841,806,806,806,806,0
20240328,164800,356305841,806,806,806,806,0
20240328,164700,356305841,806,806,806,806,0
20240328,164600,356305841,806,806,806,806,0
20240328,164500,356305841,806,806,806,806,0
20240328,164400,356305841,806,806,806,806,0
20240328,164300,356305841,806,806,806,806,0
20240328,164200,356305841,806,806,806,806,0
20240328,164100,356305841,806,806,806,806,0
20240328,164000,356305841,806,806,806,806,0
20240328,163900,356305841,806,806,806,806,0
20240328,163800,356305841,806,806,806,806,0
20240328,163700,356305841,806,806,806,806,4718
20240328,163600,356305841,806,806,806,806,0
20240328,163500,356305841,806,806,806,806,0
20240328,163400,356305841,806,806,806,806,0
20240328,163300,356305841,806,806,806,806,0
20240328,163200,356305841,806,806,806,806,0
20240328,163100,356305841,806,806,806,806,0
20240328,163000,356305841,806,806,806,806,0
20240328,162900,356305841,806,806,806,806,0
20240328,162800,356305841,806,806,806,806,0
20240328,162700,356305841,806,806,806,806,0
20240328,162600,356305841,806,806,806,806,0
20240328,162500,356305841,806,806,806,806,0
20240328,162400,356305841,806,806,806,806,0
20240328,162300,356305841,806,806,806,806,0
20240328,162200,356305841,806,806,806,806,0
20240328,162100,356305841,806,806,806,806,0
20240328,162000,356305841,806,806,806,806,0
20240328,161900,356305841,806,806,806,806,0
20240328,161800,356305841,806,806,806,806,0
20240328,161700,356305841,806,806,806,806,0
20240328,161600,356305841,806,806,806,806,0
20240328,161500,356305841,806,806,806,806,0
20240328,161400,356305841,806,806,806,806,0
20240328,161300,356305841,806,806,806,806,0
20240328,161200,356305841,806,806,806,806,0
20240328,161100,356305841,806,806,806,806,0
20240328,161000,356305841,806,806,806,806,0
20240328,160900,356305841,806,806,806,806,0
20240328,160800,356305841,806,806,806,806,0
20240328,160700,356305841,806,806,806,806,4718
20240328,160600,356305841,806,806,806,806,0
20240328,160500,356305841,806,806,806,806,0
20240328,160400,356305841,806,806,806,806,0
20240328,160300,356305841,806,806,806,806,0
20240328,160200,356305841,806,806,806,806,0
20240328,160100,356305841,806,806,806,806,0
20240328,160000,356305841,806,806,806,806,0
20240328,155900,356305841,806,806,806,806,0
20240328,155800,356305841,806,806,806,806,0
20240328,155700,356305841,806,806,806,806,0
20240328,155600,356305841,806,806,806,806,0
20240328,155500,356305841,806,806,806,806,0
20240328,155400,356305841,806,806,806,806,0
20240328,155300,356305841,806,806,806,806,0
20240328,155200,356305841,806,806,806,806,0
20240328,155100,356305841,806,806,806,806,0
20240328,155000,356305841,806,806,806,806,0
20240328,154900,356305841,806,806,806,806,0
20240328,154800,356305841,806,806,806,806,0
20240328,154700,356305841,806,806,806,806,0
20240328,154600,356305841,806,806,806,806,0
20240328,154500,356305841,806,806,806,806,0
20240328,154400,356305841,806,806,806,806,0
20240328,154300,356305841,806,806,806,806,0
20240328,154200,356305841,806,806,806,806,0
20240328,154100,356305841,806,806,806,806,0
20240328,154000,356305841,806,806,806,806,0
20240328,153900,356305841,806,806,806,806,0
20240328,153800,356305841,806,806,806,806,0
20240328,153700,356305841,806,806,806,806,4718
20240328,153600,356305841,806,806,806,806,0
20240328,153500,356305841,806,806,806,806,0
20240328,153400,356305841,806,806,806,806,0
20240328,153300,356305841,806,806,806,806,0
20240328,153200,356305841,806,806,806,806,0
20240328,153100,356305841,806,806,806,806,0
20240328,153000,356305841,806,806,806,806,4718
20240328,152900,352503133,806,806,806,806,0
20240328,152800,352503133,806,806,806,806,0
20240328,152700,352503133,806,806,806,806,0
20240328,152600,352503133,806,806,806,806,0
20240328,152500,352503133,806,806,806,806,0
20240328,152400,352503133,806,806,806,806,0
20240328,152300,352503133,806,806,806,806,0
20240328,152200,352503133,806,806,806,806,0
20240328,152100,352503133,806,806,806,806,0
20240328,152000,352503133,806,806,806,806,0
20240328,151900,352503133,806,805,806,802,187
20240328,151800,352352656,805,805,805,805,372
20240328,151700,352053196,805,802,806,802,25045
20240328,151600,331892236,805,806,807,803,1585
20240328,151500,330614780,806,802,806,802,1612
20240328,151400,329321948,806,806,806,806,100
20240328,151300,329241348,807,799,807,796,6197
20240328,151200,324282944,799,796,799,796,4987
20240328,151100,320306640,796,797,798,796,82
20240328,151000,320241297,796,795,796,795,1210
20240328,150900,319278647,795,794,795,792,3850
20240328,150800,316222021,793,793,793,791,1600
20240328,150700,314954728,793,791,793,790,13147
20240328,150600,304555927,791,798,798,790,58816
20240328,150500,257906462,799,799,799,796,10770
20240328,150400,249333226,797,799,800,797,23013
20240328,150300,230979138,798,802,803,798,26875
20240328,150200,209503328,801,801,801,801,1
20240328,150100,209502527,807,807,807,799,7669
20240328,150000,203366777,799,802,802,799,12902
20240328,145900,193044965,800,805,805,800,20368
20240328,145800,176713558,805,807,807,804,10776
20240328,145700,168039113,807,808,808,807,2802
20240328,145600,165776597,807,808,808,807,2948
20240328,145500,163397190,808,808,808,808,76
20240328,145400,163335782,808,809,809,808,2542
20240328,145300,161281836,812,811,812,811,900
20240328,145200,160551738,809,809,809,809,510
20240328,145100,160139148,809,809,809,809,0
20240328,145000,160139148,809,809,809,809,0
20240328,144900,160139148,809,809,809,809,0
20240328,144800,160139148,809,809,809,809,91
20240328,144700,160065529,811,811,811,811,0
20240328,144600,160065529,811,811,811,811,0
20240328,144500,160065529,811,811,811,811,50
20240328,144400,160024979,809,809,809,809,3670
20240328,144300,157055949,810,810,810,810,220
20240328,144200,156877749,810,810,810,810,28
20240328,144100,156855069,810,810,810,810,262
20240328,144000,156642849,812,812,812,812,0
20240328,143900,156642849,812,812,812,812,0
20240328,143800,156642849,812,810,812,810,14
20240328,143700,156631507,810,810,810,810,77
20240328,143600,156569137,810,810,810,810,1273
20240328,143500,155538007,812,812,812,812,1000
20240328,143400,154726007,812,812,812,812,1030
20240328,143300,153889647,810,811,811,810,380
20240328,143200,153581837,810,811,811,810,6029
20240328,143100,148698247,811,811,811,811,0
20240328,143000,148698247,811,811,811,811,12
20240328,142900,148688515,811,812,812,811,2811
20240328,142800,146407002,812,812,812,812,415
20240328,142700,146070022,815,815,815,815,0
20240328,142600,146070022,815,815,815,815,0
20240328,142500,146070022,815,815,815,810,251
20240328,142400,145866691,811,811,811,811,0
20240328,142300,145866691,811,811,811,811,0
20240328,142200,145866691,811,811,811,811,21
20240328,142100,145849660,810,813,813,810,11952
20240328,142000,136147452,817,817,817,817,0
20240328,141900,136147452,817,817,817,817,1
20240328,141800,136146635,813,813,813,813,0
20240328,141700,136146635,813,813,813,813,2
20240328,141600,136145009,813,813,813,813,0
20240328,141500,136145009,813,813,813,813,1908
20240328,141400,134593805,812,812,812,812,0
20240328,141300,134593805,812,812,812,812,1
20240328,141200,134592993,813,813,813,813,0
20240328,141100,134592993,813,813,813,813,744
20240328,141000,133988121,813,816,816,813,328
20240328,140900,133721091,817,817,817,817,0
20240328,140800,133721091,817,817,817,817,0
20240328,140700,133721091,817,817,817,817,1
20240328,140600,133720274,815,815,815,815,1100
20240328,140500,132823774,813,815,815,813,2
20240328,140400,132822146,812,813,813,812,1466
20240328,140300,131630299,813,813,813,813,85
20240328,140200,131561194,813,813,813,813,278
20240328,140100,131335180,814,815,815,814,42
20240328,140000,131300962,813,813,813,813,0
20240328,135900,131300962,813,813,813,813,0
20240328,135800,131300962,813,813,813,813,181
20240328,135700,131153809,813,813,813,813,0
20240328,135600,131153809,813,813,813,813,0
20240328,135500,131153809,813,815,815,813,720
20240328,135400,130567099,815,815,815,815,0
20240328,135300,130567099,815,815,815,815,1
20240328,135200,130566284,815,815,815,815,0
20240328,135100,130566284,815,815,815,815,0
20240328,135000,130566284,815,815,815,815,0
20240328,134900,130566284,815,815,815,815,1
20240328,134800,130565469,813,814,814,813,20
20240328,134700,130549190,815,815,815,815,1
20240328,134600,130548375,813,813,813,813,0
20240328,134500,130548375,813,815,815,813,10937
20240328,134400,121646016,815,815,815,814,3807
20240328,134300,118547111,815,814,815,814,880
20240328,134200,117830576,815,815,815,815,0
20240328,134100,117830576,815,815,815,815,15
20240328,134000,117818351,815,815,815,815,497
20240328,133900,117413296,817,815,817,815,2
20240328,133800,117411664,815,815,815,814,1498
20240328,133700,116190804,815,815,815,815,0
20240328,133600,116190804,815,815,815,815,0
20240328,133500,116190804,815,815,815,815,0
20240328,133400,116190804,815,815,815,815,0
20240328,133300,116190804,815,815,815,815,292
20240328,133200,115952824,815,815,815,815,0
20240328,133100,115952824,815,815,815,815,26
20240328,133000,115931634,815,815,815,815,104
20240328,132900,115846874,815,815,815,815,0
20240328,132800,115846874,815,814,815,814,127
20240328,132700,115743474,813,813,814,813,3059
20240328,132600,113254207,813,815,815,813,1284
20240328,132500,112209191,815,815,815,815,8
20240328,132400,112202671,819,819,819,819,0
20240328,132300,112202671,819,819,819,819,0
20240328,132200,112202671,819,814,819,814,2
20240328,132100,112201038,820,820,820,820,0
20240328,132000,112201038,820,820,820,820,0
20240328,131900,112201038,820,820,820,820,12
20240328,131800,112191198,820,819,820,819,2060
20240328,131700,110503998,819,819,819,819,1
20240328,131600,110503179,814,814,814,814,0
20240328,131500,110503179,814,814,814,814,0
20240328,131400,110503179,814,814,814,814,30
20240328,131300,110478759,814,818,818,814,10000
20240328,131200,102332471,817,817,817,817,0
20240328,131100,102332471,817,817,817,817,0
20240328,131000,102332471,817,817,817,817,0
20240328,130900,102332471,817,817,817,817,0
20240328,130800,102332471,817,817,817,817,113
20240328,130700,102240150,819,817,819,817,150
20240328,130600,102117511,819,818,819,818,110
20240328,130500,102027429,817,817,817,817,0
20240328,130400,102027429,817,818,818,817,21
20240328,130300,102010269,817,817,817,817,237
20240328,130200,101816640,816,816,816,816,0
20240328,130100,101816640,816,816,816,816,0
20240328,130000,101816640,816,816,816,816,491
20240328,125900,101415984,816,816,816,816,0
20240328,125800,101415984,816,817,817,816,109
20240328,125700,101326939,817,817,817,817,0
20240328,125600,101326939,817,817,817,817,54
20240328,125500,101282821,817,817,817,817,75
20240328,125400,101221546,817,817,817,817,301
20240328,125300,100975629,817,817,817,817,50
20240328,125200,100934779,817,817,817,817,0
20240328,125100,100934779,817,817,817,817,0
20240328,125000,100934779,817,817,817,817,4
20240328,124900,100931511,817,817,817,817,98
20240328,124800,100851445,817,817,817,817,219
20240328,124700,100672522,817,817,817,817,85
20240328,124600,100603077,817,817,817,817,0
20240328,124500,100603077,817,817,817,817,0
20240328,124400,100603077,817,817,817,817,0
20240328,124300,100603077,817,816,817,816,272
20240328,124200,100380857,816,817,817,816,2904
20240328,124100,98011192,817,817,817,817,0
20240328,124000,98011192,817,817,817,817,8
20240328,123900,98004656,817,817,817,817,0
20240328,123800,98004656,817,817,820,817,35
20240328,123700,97976058,819,819,819,819,3692
20240328,123600,94952310,820,819,820,819,968
20240328,123500,94159018,817,817,817,817,3000
20240328,123400,91708018,819,819,819,819,0
20240328,123300,91708018,819,819,819,819,0
20240328,123200,91708018,819,819,819,819,0
20240328,123100,91708018,819,819,819,819,5
20240328,123000,91703923,820,820,820,820,10
20240328,122900,91695723,820,820,820,820,2
20240328,122800,91694083,820,820,820,820,5
20240328,122700,91689983,820,820,820,820,4
20240328,122600,91686703,817,818,818,817,4
20240328,122500,91683432,817,817,817,817,0
20240328,122400,91683432,817,817,817,817,0
20240328,122300,91683432,817,817,817,817,219
20240328,122200,91504509,820,820,820,820,0
20240328,122100,91504509,820,820,820,820,0
20240328,122000,91504509,820,820,820,820,50
20240328,121900,91463509,820,820,820,820,0
20240328,121800,91463509,820,820,820,820,1
20240328,121700,91462689,819,819,819,819,1
20240328,121600,91461870,820,820,820,820,0
20240328,121500,91461870,820,820,820,820,0
20240328,121400,91461870,820,820,820,820,0
20240328,121300,91461870,820,820,820,820,10
20240328,121200,91453670,820,820,820,820,60
20240328,121100,91404470,820,820,820,820,1
20240328,121000,91403650,816,819,819,816,1600
20240328,120900,90094440,819,818,819,818,1648
20240328,120800,88745927,818,817,818,817,61
20240328,120700,88696030,818,818,818,818,0
20240328,120600,88696030,818,818,818,818,0
20240328,120500,88696030,818,818,818,818,2
20240328,120400,88694394,818,818,818,818,1
20240328,120300,88693576,817,817,817,817,0
20240328,120200,88693576,817,817,817,817,0
20240328,120100,88693576,817,817,817,817,4100
20240328,120000,85343876,817,817,817,817,0
20240328,115900,85343876,817,817,817,817,0
20240328,115800,85343876,817,817,817,817,8
20240328,115700,85337340,817,815,817,815,250
20240328,115600,85133390,817,817,817,817,1
20240328,115500,85132573,815,815,815,815,0
20240328,115400,85132573,815,815,815,815,0
20240328,115300,85132573,815,815,815,815,7
20240328,115200,85126868,817,817,817,815,26
20240328,115100,85105628,815,815,817,815,1975
20240328,115000,83494101,813,815,815,813,3034
20240328,114900,81021459,815,815,815,815,0
20240328,114800,81021459,815,815,815,815,0
20240328,114700,81021459,815,814,815,814,2
20240328,114600,81019830,813,813,813,813,5
20240328,114500,81015765,814,814,814,814,4
20240328,114400,81012509,814,814,814,814,0
20240328,114300,81012509,814,814,814,814,0
20240328,114200,81012509,814,814,814,814,0
20240328,114100,81012509,814,814,814,814,345
20240328,114000,80731679,813,813,813,813,0
20240328,113900,80731679,813,813,813,813,0
20240328,113800,80731679,813,813,813,813,25
20240328,113700,80711354,813,813,813,813,1067
20240328,113600,79843883,813,813,813,813,0
20240328,113500,79843883,813,813,813,813,0
20240328,113400,79843883,813,813,813,813,0
20240328,113300,79843883,813,813,813,813,0
20240328,113200,79843883,813,813,813,813,203
20240328,113100,79678844,814,814,814,814,1
20240328,113000,79678030,813,813,813,813,542
20240328,112900,79237384,814,814,814,814,99
20240328,112800,79156798,815,815,815,815,0
20240328,112700,79156798,815,815,815,815,0
20240328,112600,79156798,815,815,815,815,0
20240328,112500,79156798,815,815,815,815,4
20240328,112400,79153538,811,812,812,811,10
20240328,112300,79145425,811,811,811,811,0
20240328,112200,79145425,811,811,811,811,0
20240328,112100,79145425,811,811,811,811,932
20240328,112000,78389573,811,813,813,811,1160
20240328,111900,77448747,813,815,815,813,4
20240328,111800,77445489,815,815,815,815,0
20240328,111700,77445489,815,813,815,813,73
20240328,111600,77386138,813,815,815,813,393
20240328,111500,77066445,813,813,813,813,1
20240328,111400,77065632,815,815,815,815,0
20240328,111300,77065632,815,815,815,815,0
20240328,111200,77065632,815,810,815,810,101
20240328,111100,76983817,810,810,810,810,332
20240328,111000,76714897,815,815,815,815,0
20240328,110900,76714897,815,814,815,810,7124
20240328,110800,70939835,814,814,814,814,0
20240328,110700,70939835,814,814,814,814,0
20240328,110600,70939835,814,814,814,814,1000
20240328,110500,70125835,810,811,811,810,1806
20240328,110400,68661284,810,810,810,810,0
20240328,110300,68661284,810,810,810,810,0
20240328,110200,68661284,810,814,814,810,3784
20240328,110100,65594793,810,810,810,810,0
20240328,110000,65594793,810,810,810,810,0
20240328,105900,65594793,810,813,813,810,6417
20240328,105800,60390524,812,813,813,812,650
20240328,105700,59862620,813,813,813,813,0
20240328,105600,59862620,813,813,813,813,0
20240328,105500,59862620,813,813,813,813,0
20240328,105400,59862620,813,813,813,813,0
20240328,105300,59862620,813,813,813,813,9
20240328,105200,59855303,812,812,812,812,0
20240328,105100,59855303,812,812,812,812,0
20240328,105000,59855303,812,812,812,812,0
20240328,104900,59855303,812,812,812,812,0
20240328,104800,59855303,812,812,812,812,34
20240328,104700,59827695,812,814,814,812,1000
20240328,104600,59015032,815,815,815,815,102
20240328,104500,58931902,816,816,816,816,0
20240328,104400,58931902,816,816,816,816,0
20240328,104300,58931902,816,816,816,816,0
20240328,104200,58931902,816,816,816,816,1000
20240328,104100,58115902,816,816,816,816,11
20240328,104000,58106926,816,816,816,816,16
20240328,103900,58093870,813,815,815,813,674
20240328,103800,57545788,816,816,816,816,1
20240328,103700,57544972,813,813,813,813,47
20240328,103600,57506761,815,814,815,814,30
20240328,103500,57482333,814,816,816,814,4519
20240328,103400,53796995,816,817,817,816,2133
20240328,103300,52054467,816,820,820,816,4
20240328,103200,52051199,816,820,820,816,209
20240328,103100,51879859,820,821,821,820,209
20240328,103000,51708283,821,821,821,821,5
20240328,102900,51704178,820,821,821,820,35
20240328,102800,51675468,821,821,821,821,0
20240328,102700,51675468,821,821,821,821,3
20240328,102600,51673005,821,821,821,821,0
20240328,102500,51673005,821,820,821,820,776
20240328,102400,51036676,817,817,817,817,0
20240328,102300,51036676,817,817,817,817,794
20240328,102200,50387978,817,817,817,817,0
20240328,102100,50387978,817,817,817,817,0
20240328,102000,50387978,817,817,817,817,3
20240328,101900,50385527,817,817,817,817,818
20240328,101800,49717221,817,817,817,817,1
20240328,101700,49716404,816,816,816,816,45
20240328,101600,49679684,817,817,817,817,0
20240328,101500,49679684,817,817,817,816,149
20240328,101400,49558084,817,821,821,817,9566
20240328,101300,41727977,821,821,821,821,0
20240328,101200,41727977,821,820,821,820,654
20240328,101100,41191683,821,821,821,821,0
20240328,101000,41191683,821,821,821,821,5
20240328,100900,41187578,820,821,821,820,1225
20240328,100800,40183046,821,821,821,821,21
20240328,100700,40165805,820,820,820,820,1548
20240328,100600,38896445,820,820,820,820,0
20240328,100500,38896445,820,821,821,820,850
20240328,100400,38199305,823,823,823,821,1144
20240328,100300,37258943,822,822,822,822,0
20240328,100200,37258943,822,822,822,822,640
20240328,100100,36732863,822,821,822,821,133
20240328,100000,36623565,821,821,821,821,590
20240328,095900,36139175,821,821,821,821,2142
20240328,095800,34380593,821,818,821,818,2362
20240328,095700,32448474,819,821,821,819,1185
20240328,095600,31477791,821,821,821,821,107
20240328,095500,31389944,821,821,821,821,2
20240328,095400,31388302,821,819,821,819,1829
20240328,095300,29889837,818,818,818,818,352
20240328,095200,29601901,818,817,818,817,85
20240328,095100,29532410,816,816,816,816,357
20240328,095000,29241098,817,819,819,817,243
20240328,094900,29042276,819,819,819,819,0
20240328,094800,29042276,819,819,819,819,0
20240328,094700,29042276,819,819,819,819,0
20240328,094600,29042276,819,819,819,819,0
20240328,094500,29042276,819,819,819,819,4
20240328,094400,29039000,818,818,818,818,19
20240328,094300,29023458,818,817,818,816,5619
20240328,094200,24428652,817,817,817,817,24
20240328,094100,24409044,817,817,817,817,294
20240328,094000,24168846,819,819,819,819,0
20240328,093900,24168846,819,819,819,819,1
20240328,093800,24168027,817,817,817,817,0
20240328,093700,24168027,817,821,821,817,257
20240328,093600,23957658,821,817,821,817,12
20240328,093500,23947850,817,817,817,817,15
20240328,093400,23935595,817,821,821,817,160
20240328,093300,23804325,820,822,822,820,22
20240328,093200,23786281,818,818,823,818,104
20240328,093100,23701204,823,818,823,818,2
20240328,093000,23699563,823,823,823,818,6792
20240328,092900,18122307,823,824,824,823,389
20240328,092800,17802055,824,824,824,824,1
20240328,092700,17801231,823,823,823,823,0
20240328,092600,17801231,823,824,824,823,99
20240328,092500,17719661,824,824,824,824,2
20240328,092400,17718013,823,822,823,822,281
20240328,092300,17486917,822,823,823,822,96
20240328,092200,17407935,823,822,823,822,2312
20240328,092100,15507470,822,822,822,822,2
20240328,092000,15505826,821,823,823,821,2975
20240328,091900,13061938,825,825,825,825,1
20240328,091800,13061113,824,824,824,822,219
20240328,091700,12880671,825,825,825,825,0
20240328,091600,12880671,825,825,825,822,8
20240328,091500,12874074,825,825,825,822,239
20240328,091400,12677604,826,826,826,826,0
20240328,091300,12677604,826,826,826,826,0
20240328,091200,12677604,826,826,826,826,0
20240328,091100,12677604,826,826,826,826,0
20240328,091000,12677604,826,826,826,826,2500
20240328,090900,10612604,826,829,829,821,228
20240328,090800,10425007,830,819,830,819,94
20240328,090700,10347400,819,812,828,812,638
20240328,090600,9823981,812,813,813,812,2553
20240328,090500,7749945,813,817,817,813,134
20240328,090400,7640590,821,821,821,821,0
20240328,090300,7640590,821,813,828,808,1676
20240328,090200,6281362,815,828,828,811,6231
20240328,090100,1132099,828,830,830,828,108
20240328,090000,1042475,830,828,830,828,1259