KissMeData/044480/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,192600,275648353,882,882,882,882,6227
20240320,192500,275648353,882,882,882,882,0
20240320,192400,275648353,882,882,882,882,0
20240320,192300,275648353,882,882,882,882,0
20240320,192200,275648353,882,882,882,882,0
20240320,192100,275648353,882,882,882,882,0
20240320,192000,275648353,882,882,882,882,0
20240320,191900,275648353,882,882,882,882,0
20240320,191800,275648353,882,882,882,882,0
20240320,191700,275648353,882,882,882,882,0
20240320,191600,275648353,882,882,882,882,0
20240320,191500,275648353,882,882,882,882,0
20240320,191400,275648353,882,882,882,882,0
20240320,191300,275648353,882,882,882,882,0
20240320,191200,275648353,882,882,882,882,0
20240320,191100,275648353,882,882,882,882,0
20240320,191000,275648353,882,882,882,882,0
20240320,190900,275648353,882,882,882,882,0
20240320,190800,275648353,882,882,882,882,0
20240320,190700,275648353,882,882,882,882,0
20240320,190600,275648353,882,882,882,882,0
20240320,190500,275648353,882,882,882,882,0
20240320,190400,275648353,882,882,882,882,0
20240320,190300,275648353,882,882,882,882,0
20240320,190200,275648353,882,882,882,882,0
20240320,190100,275648353,882,882,882,882,0
20240320,190000,275648353,882,882,882,882,0
20240320,185900,275648353,882,882,882,882,0
20240320,185800,275648353,882,882,882,882,0
20240320,185700,275648353,882,882,882,882,0
20240320,185600,275648353,882,882,882,882,6227
20240320,185500,275648353,882,882,882,882,0
20240320,185400,275648353,882,882,882,882,0
20240320,185300,275648353,882,882,882,882,0
20240320,185200,275648353,882,882,882,882,0
20240320,185100,275648353,882,882,882,882,0
20240320,185000,275648353,882,882,882,882,0
20240320,184900,275648353,882,882,882,882,0
20240320,184800,275648353,882,882,882,882,0
20240320,184700,275648353,882,882,882,882,0
20240320,184600,275648353,882,882,882,882,0
20240320,184500,275648353,882,882,882,882,0
20240320,184400,275648353,882,882,882,882,0
20240320,184300,275648353,882,882,882,882,0
20240320,184200,275648353,882,882,882,882,0
20240320,184100,275648353,882,882,882,882,0
20240320,184000,275648353,882,882,882,882,0
20240320,183900,275648353,882,882,882,882,0
20240320,183800,275648353,882,882,882,882,0
20240320,183700,275648353,882,882,882,882,0
20240320,183600,275648353,882,882,882,882,0
20240320,183500,275648353,882,882,882,882,0
20240320,183400,275648353,882,882,882,882,0
20240320,183300,275648353,882,882,882,882,0
20240320,183200,275648353,882,882,882,882,0
20240320,183100,275648353,882,882,882,882,0
20240320,183000,275648353,882,882,882,882,0
20240320,182900,275648353,882,882,882,882,0
20240320,182800,275648353,882,882,882,882,0
20240320,182700,275648353,882,882,882,882,0
20240320,182600,275648353,882,882,882,882,6227
20240320,182500,275648353,882,882,882,882,0
20240320,182400,275648353,882,882,882,882,0
20240320,182300,275648353,882,882,882,882,0
20240320,182200,275648353,882,882,882,882,0
20240320,182100,275648353,882,882,882,882,0
20240320,182000,275648353,882,882,882,882,0
20240320,181900,275648353,882,882,882,882,0
20240320,181800,275648353,882,882,882,882,0
20240320,181700,275648353,882,882,882,882,0
20240320,181600,275648353,882,882,882,882,0
20240320,181500,275648353,882,882,882,882,0
20240320,181400,275648353,882,882,882,882,0
20240320,181300,275648353,882,882,882,882,0
20240320,181200,275648353,882,882,882,882,0
20240320,181100,275648353,882,882,882,882,0
20240320,181000,275648353,882,882,882,882,0
20240320,180900,275648353,882,882,882,882,0
20240320,180800,275648353,882,882,882,882,0
20240320,180700,275648353,882,882,882,882,0
20240320,180600,275648353,882,882,882,882,0
20240320,180500,275648353,882,882,882,882,0
20240320,180400,275648353,882,882,882,882,0
20240320,180300,275648353,882,882,882,882,0
20240320,180200,275648353,882,882,882,882,0
20240320,180100,275648353,882,882,882,882,0
20240320,180000,275648353,882,882,882,882,0
20240320,175900,275648353,882,882,882,882,0
20240320,175800,275648353,882,882,882,882,0
20240320,175700,275648353,882,882,882,882,0
20240320,175600,275648353,882,882,882,882,6227
20240320,175500,275648353,882,882,882,882,0
20240320,175400,275648353,882,882,882,882,0
20240320,175300,275648353,882,882,882,882,0
20240320,175200,275648353,882,882,882,882,0
20240320,175100,275648353,882,882,882,882,0
20240320,175000,275648353,882,882,882,882,0
20240320,174900,275648353,882,882,882,882,0
20240320,174800,275648353,882,882,882,882,0
20240320,174700,275648353,882,882,882,882,0
20240320,174600,275648353,882,882,882,882,0
20240320,174500,275648353,882,882,882,882,0
20240320,174400,275648353,882,882,882,882,0
20240320,174300,275648353,882,882,882,882,0
20240320,174200,275648353,882,882,882,882,0
20240320,174100,275648353,882,882,882,882,0
20240320,174000,275648353,882,882,882,882,0
20240320,173900,275648353,882,882,882,882,0
20240320,173800,275648353,882,882,882,882,0
20240320,173700,275648353,882,882,882,882,0
20240320,173600,275648353,882,882,882,882,0
20240320,173500,275648353,882,882,882,882,0
20240320,173400,275648353,882,882,882,882,0
20240320,173300,275648353,882,882,882,882,0
20240320,173200,275648353,882,882,882,882,0
20240320,173100,275648353,882,882,882,882,0
20240320,173000,275648353,882,882,882,882,0
20240320,172900,275648353,882,882,882,882,0
20240320,172800,275648353,882,882,882,882,0
20240320,172700,275648353,882,882,882,882,0
20240320,172600,275648353,882,882,882,882,6227
20240320,172500,275648353,882,882,882,882,0
20240320,172400,275648353,882,882,882,882,0
20240320,172300,275648353,882,882,882,882,0
20240320,172200,275648353,882,882,882,882,0
20240320,172100,275648353,882,882,882,882,0
20240320,172000,275648353,882,882,882,882,0
20240320,171900,275648353,882,882,882,882,0
20240320,171800,275648353,882,882,882,882,0
20240320,171700,275648353,882,882,882,882,0
20240320,171600,275648353,882,882,882,882,0
20240320,171500,275648353,882,882,882,882,0
20240320,171400,275648353,882,882,882,882,0
20240320,171300,275648353,882,882,882,882,0
20240320,171200,275648353,882,882,882,882,0
20240320,171100,275648353,882,882,882,882,0
20240320,171000,275648353,882,882,882,882,0
20240320,170900,275648353,882,882,882,882,0
20240320,170800,275648353,882,882,882,882,0
20240320,170700,275648353,882,882,882,882,0
20240320,170600,275648353,882,882,882,882,0
20240320,170500,275648353,882,882,882,882,0
20240320,170400,275648353,882,882,882,882,0
20240320,170300,275648353,882,882,882,882,0
20240320,170200,275648353,882,882,882,882,0
20240320,170100,275648353,882,882,882,882,0
20240320,170000,275648353,882,882,882,882,0
20240320,165900,275648353,882,882,882,882,0
20240320,165800,275648353,882,882,882,882,0
20240320,165700,275648353,882,882,882,882,0
20240320,165600,275648353,882,882,882,882,6227
20240320,165500,275648353,882,882,882,882,0
20240320,165400,275648353,882,882,882,882,0
20240320,165300,275648353,882,882,882,882,0
20240320,165200,275648353,882,882,882,882,0
20240320,165100,275648353,882,882,882,882,0
20240320,165000,275648353,882,882,882,882,0
20240320,164900,275648353,882,882,882,882,0
20240320,164800,275648353,882,882,882,882,0
20240320,164700,275648353,882,882,882,882,0
20240320,164600,275648353,882,882,882,882,0
20240320,164500,275648353,882,882,882,882,0
20240320,164400,275648353,882,882,882,882,0
20240320,164300,275648353,882,882,882,882,0
20240320,164200,275648353,882,882,882,882,0
20240320,164100,275648353,882,882,882,882,0
20240320,164000,275648353,882,882,882,882,0
20240320,163900,275648353,882,882,882,882,0
20240320,163800,275648353,882,882,882,882,0
20240320,163700,275648353,882,882,882,882,0
20240320,163600,275648353,882,882,882,882,0
20240320,163500,275648353,882,882,882,882,0
20240320,163400,275648353,882,882,882,882,0
20240320,163300,275648353,882,882,882,882,0
20240320,163200,275648353,882,882,882,882,0
20240320,163100,275648353,882,882,882,882,0
20240320,163000,275648353,882,882,882,882,0
20240320,162900,275648353,882,882,882,882,0
20240320,162800,275648353,882,882,882,882,0
20240320,162700,275648353,882,882,882,882,0
20240320,162600,275648353,882,882,882,882,6227
20240320,162500,275648353,882,882,882,882,0
20240320,162400,275648353,882,882,882,882,0
20240320,162300,275648353,882,882,882,882,0
20240320,162200,275648353,882,882,882,882,0
20240320,162100,275648353,882,882,882,882,0
20240320,162000,275648353,882,882,882,882,0
20240320,161900,275648353,882,882,882,882,0
20240320,161800,275648353,882,882,882,882,0
20240320,161700,275648353,882,882,882,882,0
20240320,161600,275648353,882,882,882,882,0
20240320,161500,275648353,882,882,882,882,0
20240320,161400,275648353,882,882,882,882,0
20240320,161300,275648353,882,882,882,882,0
20240320,161200,275648353,882,882,882,882,0
20240320,161100,275648353,882,882,882,882,0
20240320,161000,275648353,882,882,882,882,0
20240320,160900,275648353,882,882,882,882,0
20240320,160800,275648353,882,882,882,882,0
20240320,160700,275648353,882,882,882,882,0
20240320,160600,275648353,882,882,882,882,0
20240320,160500,275648353,882,882,882,882,0
20240320,160400,275648353,882,882,882,882,0
20240320,160300,275648353,882,882,882,882,0
20240320,160200,275648353,882,882,882,882,0
20240320,160100,275648353,882,882,882,882,0
20240320,160000,275648353,882,882,882,882,0
20240320,155900,275648353,882,882,882,882,0
20240320,155800,275648353,882,882,882,882,0
20240320,155700,275648353,882,882,882,882,0
20240320,155600,275648353,882,882,882,882,6227
20240320,155500,275648353,882,882,882,882,0
20240320,155400,275648353,882,882,882,882,0
20240320,155300,275648353,882,882,882,882,0
20240320,155200,275648353,882,882,882,882,0
20240320,155100,275648353,882,882,882,882,0
20240320,155000,275648353,882,882,882,882,0
20240320,154900,275648353,882,882,882,882,0
20240320,154800,275648353,882,882,882,882,0
20240320,154700,275648353,882,882,882,882,0
20240320,154600,275648353,882,882,882,882,0
20240320,154500,275648353,882,882,882,882,0
20240320,154400,275648353,882,882,882,882,0
20240320,154300,275648353,882,882,882,882,0
20240320,154200,275648353,882,882,882,882,0
20240320,154100,275648353,882,882,882,882,0
20240320,154000,275648353,882,882,882,882,0
20240320,153900,275648353,882,882,882,882,0
20240320,153800,275648353,882,882,882,882,0
20240320,153700,275648353,882,882,882,882,0
20240320,153600,275648353,882,882,882,882,0
20240320,153500,275648353,882,882,882,882,0
20240320,153400,275648353,882,882,882,882,0
20240320,153300,275648353,882,882,882,882,0
20240320,153200,275648353,882,882,882,882,0
20240320,153100,275648353,882,882,882,882,0
20240320,153000,275648353,882,882,882,882,6227
20240320,152900,270156139,876,876,876,876,0
20240320,152800,270156139,876,876,876,876,0
20240320,152700,270156139,876,876,876,876,0
20240320,152600,270156139,876,876,876,876,0
20240320,152500,270156139,876,876,876,876,0
20240320,152400,270156139,876,876,876,876,0
20240320,152300,270156139,876,876,876,876,0
20240320,152200,270156139,876,876,876,876,0
20240320,152100,270156139,876,876,876,876,0
20240320,152000,270156139,876,876,876,876,0
20240320,151900,270156139,876,885,887,876,2232
20240320,151800,268179171,876,885,887,876,1522
20240320,151700,266845875,875,881,881,875,2700
20240320,151600,264483363,889,891,891,874,1515
20240320,151500,263148898,891,883,891,879,2310
20240320,151400,261116432,892,883,892,883,3117
20240320,151300,258364087,892,891,893,883,2339
20240320,151200,256280760,883,885,893,883,1153
20240320,151100,255259898,885,873,885,870,3045
20240320,151000,252602104,876,873,876,873,201
20240320,150900,252426628,876,876,876,876,0
20240320,150800,252426628,876,875,876,875,4
20240320,150700,252423126,876,872,876,870,2903
20240320,150600,249894550,873,877,878,873,9855
20240320,150500,241281125,877,876,877,875,301
20240320,150400,241017548,879,879,879,879,0
20240320,150300,241017548,879,879,879,879,0
20240320,150200,241017548,879,879,879,879,0
20240320,150100,241017548,879,879,879,879,3
20240320,150000,241014911,879,879,879,879,1
20240320,145900,241014032,874,875,875,874,1999
20240320,145800,239266822,879,879,879,879,1
20240320,145700,239265943,874,874,874,874,200
20240320,145600,239091143,874,878,878,874,555
20240320,145500,238606024,875,875,875,875,200
20240320,145400,238431024,878,878,878,878,14
20240320,145300,238418732,879,875,879,875,2
20240320,145200,238416978,879,879,879,879,144
20240320,145100,238290402,879,879,879,879,0
20240320,145000,238290402,879,874,879,874,3223
20240320,144900,235473495,875,875,875,875,20
20240320,144800,235455995,875,875,875,875,0
20240320,144700,235455995,875,875,875,875,116
20240320,144600,235354495,875,875,875,875,200
20240320,144500,235179495,880,880,880,880,0
20240320,144400,235179495,880,878,880,878,105
20240320,144300,235087203,876,876,876,876,4095
20240320,144200,231499983,876,876,876,876,200
20240320,144100,231324783,877,877,877,877,0
20240320,144000,231324783,877,877,877,877,0
20240320,143900,231324783,877,876,877,876,2328
20240320,143800,229283627,874,874,874,874,19
20240320,143700,229267021,874,874,874,874,0
20240320,143600,229267021,874,874,874,874,0
20240320,143500,229267021,874,875,875,874,3600
20240320,143400,226120421,874,874,874,874,0
20240320,143300,226120421,874,875,875,874,1759
20240320,143200,224582855,877,877,877,877,1
20240320,143100,224581978,874,874,874,874,0
20240320,143000,224581978,874,874,874,874,0
20240320,142900,224581978,874,875,875,874,1154
20240320,142800,223573192,878,878,878,878,0
20240320,142700,223573192,878,878,878,878,0
20240320,142600,223573192,878,878,878,878,122
20240320,142500,223466076,878,878,878,878,7
20240320,142400,223459930,878,878,878,878,0
20240320,142300,223459930,878,878,878,878,1
20240320,142200,223459052,874,875,875,874,1000
20240320,142100,222584575,875,875,875,875,500
20240320,142000,222147075,875,875,875,875,1
20240320,141900,222146200,873,873,873,873,0
20240320,141800,222146200,873,873,873,873,0
20240320,141700,222146200,873,873,873,873,5
20240320,141600,222141835,873,874,874,873,410
20240320,141500,221783555,875,875,875,875,100
20240320,141400,221696055,875,875,875,875,100
20240320,141300,221608555,879,879,879,879,0
20240320,141200,221608555,879,879,879,879,170
20240320,141100,221459125,879,879,879,879,0
20240320,141000,221459125,879,879,879,879,0
20240320,140900,221459125,879,879,879,879,1
20240320,140800,221458246,874,879,879,874,79
20240320,140700,221389186,875,876,879,875,511
20240320,140600,220941705,876,876,876,876,0
20240320,140500,220941705,876,876,876,876,0
20240320,140400,220941705,876,876,876,876,0
20240320,140300,220941705,876,876,876,876,0
20240320,140200,220941705,876,876,876,876,0
20240320,140100,220941705,876,877,877,876,800
20240320,140000,220240899,875,875,875,875,0
20240320,135900,220240899,875,875,875,875,0
20240320,135800,220240899,875,875,875,875,0
20240320,135700,220240899,875,875,875,875,0
20240320,135600,220240899,875,875,875,875,20
20240320,135500,220223399,875,875,875,875,0
20240320,135400,220223399,875,882,882,875,32
20240320,135300,220195189,883,883,883,883,1134
20240320,135200,219193867,883,883,883,883,2624
20240320,135100,216876875,883,882,883,882,242
20240320,135000,216663290,883,883,883,883,1
20240320,134900,216662407,875,876,876,875,194
20240320,134800,216492527,883,883,883,883,0
20240320,134700,216492527,883,883,883,883,0
20240320,134600,216492527,883,883,883,883,0
20240320,134500,216492527,883,883,883,883,0
20240320,134400,216492527,883,883,883,883,1
20240320,134300,216491644,882,882,882,882,117
20240320,134200,216388450,882,872,882,871,966
20240320,134100,215546884,867,867,867,867,0
20240320,134000,215546884,867,868,868,867,5
20240320,133900,215542547,868,868,868,868,500
20240320,133800,215108547,868,868,868,868,306
20240320,133700,214842939,869,869,869,869,2300
20240320,133600,212844239,869,873,873,869,201
20240320,133500,212669564,875,875,875,875,0
20240320,133400,212669564,875,875,875,875,0
20240320,133300,212669564,875,875,875,875,101
20240320,133200,212581189,880,880,880,880,0
20240320,133100,212581189,880,879,882,879,4817
20240320,133000,208347042,879,879,879,879,1808
20240320,132900,206757810,879,880,880,879,1174
20240320,132800,205725863,882,879,882,879,3
20240320,132700,205723221,879,879,880,879,4042
20240320,132600,202170302,880,880,880,880,0
20240320,132500,202170302,880,880,880,880,227
20240320,132400,201970542,880,880,880,880,995
20240320,132300,201094942,879,878,879,878,2139
20240320,132200,199214961,879,879,879,879,0
20240320,132100,199214961,879,879,879,879,0
20240320,132000,199214961,879,879,879,879,0
20240320,131900,199214961,879,879,879,879,306
20240320,131800,198945987,879,871,879,871,346
20240320,131700,198642040,866,866,866,866,690
20240320,131600,198044500,867,867,867,867,1
20240320,131500,198043633,862,881,881,862,6521
20240320,131400,192382061,890,879,890,866,343
20240320,131300,192083658,880,886,886,880,4987
20240320,131200,187681298,892,892,892,892,391
20240320,131100,187332526,886,886,886,886,36
20240320,131000,187300630,893,893,893,893,0
20240320,130900,187300630,893,892,893,892,502
20240320,130800,186852844,892,890,892,890,289
20240320,130700,186595062,892,892,892,892,42
20240320,130600,186557598,893,893,893,891,983
20240320,130500,185680046,893,889,893,889,1259
20240320,130400,184559290,890,888,890,888,661
20240320,130300,183971724,889,889,889,889,0
20240320,130200,183971724,889,889,889,889,0
20240320,130100,183971724,889,885,889,885,455
20240320,130000,183569000,885,884,885,884,1024
20240320,125900,182662783,885,883,885,883,1709
20240320,125800,181150333,882,883,883,882,303
20240320,125700,180883084,882,882,882,882,0
20240320,125600,180883084,882,882,882,882,36
20240320,125500,180851332,881,880,881,880,351
20240320,125400,180542251,880,880,880,880,0
20240320,125300,180542251,880,879,880,879,837
20240320,125200,179805723,879,879,880,877,508
20240320,125100,179360014,879,875,879,875,477
20240320,125000,178941856,874,869,874,869,810
20240320,124900,178236549,869,869,869,869,65
20240320,124800,178180064,869,868,869,868,335
20240320,124700,177889149,870,870,870,870,472
20240320,124600,177478509,868,867,868,867,1232
20240320,124500,176409167,866,868,868,866,303
20240320,124400,176146169,866,866,866,866,0
20240320,124300,176146169,866,866,866,866,891
20240320,124200,175374563,866,866,866,866,1963
20240320,124100,173674605,867,866,870,866,255
20240320,124000,173452846,866,864,866,864,91
20240320,123900,173374138,866,866,866,866,0
20240320,123800,173374138,866,866,866,866,199
20240320,123700,173201804,865,864,866,864,3357
20240320,123600,170294820,865,864,865,864,8
20240320,123500,170287907,864,864,864,864,17
20240320,123400,170273219,864,864,864,864,91
20240320,123300,170194595,862,862,862,862,0
20240320,123200,170194595,862,862,862,862,0
20240320,123100,170194595,862,862,862,862,126
20240320,123000,170085983,862,862,862,862,30
20240320,122900,170060123,862,861,862,861,696
20240320,122800,169460271,860,860,860,860,0
20240320,122700,169460271,860,860,860,860,0
20240320,122600,169460271,860,860,860,860,6
20240320,122500,169455111,859,859,859,859,0
20240320,122400,169455111,859,859,859,859,0
20240320,122300,169455111,859,859,859,859,0
20240320,122200,169455111,859,859,859,859,0
20240320,122100,169455111,859,859,859,859,1
20240320,122000,169454252,862,862,862,862,1
20240320,121900,169453390,858,858,858,858,0
20240320,121800,169453390,858,858,859,858,13932
20240320,121700,157490479,858,859,859,858,1254
20240320,121600,156414308,859,861,861,859,1276
20240320,121500,155318098,862,861,862,861,9
20240320,121400,155310348,861,861,861,861,2
20240320,121300,155308626,860,860,860,860,0
20240320,121200,155308626,860,860,860,860,23
20240320,121100,155288846,860,860,860,859,225
20240320,121000,155095355,860,860,860,859,123
20240320,120900,154989583,860,859,860,859,3
20240320,120800,154987005,860,860,860,860,20
20240320,120700,154969805,859,859,859,859,11
20240320,120600,154960356,859,859,859,859,47
20240320,120500,154919983,860,860,860,859,116
20240320,120400,154820239,860,861,861,860,544
20240320,120300,154351890,861,861,861,861,1
20240320,120200,154351029,861,861,861,861,0
20240320,120100,154351029,861,861,861,861,0
20240320,120000,154351029,861,861,861,861,0
20240320,115900,154351029,861,861,861,861,0
20240320,115800,154351029,861,863,863,861,9
20240320,115700,154343278,862,864,865,861,55
20240320,115600,154295762,865,864,866,864,65
20240320,115500,154239548,861,861,861,861,2
20240320,115400,154237826,860,860,860,860,33
20240320,115300,154209446,860,860,860,860,1
20240320,115200,154208586,860,860,860,860,8
20240320,115100,154201706,860,860,860,860,13
20240320,115000,154190526,860,860,860,860,178
20240320,114900,154037446,860,860,860,860,14
20240320,114800,154025406,861,860,861,860,203
20240320,114700,153850626,861,861,861,861,0
20240320,114600,153850626,861,860,861,860,49
20240320,114500,153808440,861,861,861,861,0
20240320,114400,153808440,861,861,861,861,0
20240320,114300,153808440,861,861,861,861,0
20240320,114200,153808440,861,861,861,861,100
20240320,114100,153722340,861,861,861,861,0
20240320,114000,153722340,861,861,861,861,0
20240320,113900,153722340,861,862,862,859,123
20240320,113800,153616620,862,864,864,862,218
20240320,113700,153428295,865,865,865,865,6
20240320,113600,153423105,865,865,865,865,2
20240320,113500,153421375,866,866,866,866,0
20240320,113400,153421375,866,866,866,866,1
20240320,113300,153420509,864,865,865,864,3
20240320,113200,153417916,867,867,867,867,0
20240320,113100,153417916,867,867,867,867,0
20240320,113000,153417916,867,867,867,867,0
20240320,112900,153417916,867,867,867,867,3
20240320,112800,153415315,868,868,868,868,0
20240320,112700,153415315,868,868,868,868,0
20240320,112600,153415315,868,868,868,868,0
20240320,112500,153415315,868,865,868,865,2
20240320,112400,153413582,870,870,871,869,762
20240320,112300,152750169,870,863,870,863,2757
20240320,112200,150356178,864,863,864,863,59
20240320,112100,150305259,862,857,862,857,199
20240320,112000,150133904,861,861,862,861,7
20240320,111900,150127876,856,861,861,856,789
20240320,111800,149452377,861,863,863,861,3
20240320,111700,149449792,856,856,856,856,250
20240320,111600,149235792,864,864,864,864,0
20240320,111500,149235792,864,857,864,856,369
20240320,111400,148919559,865,859,865,857,501
20240320,111300,148489700,867,867,867,867,0
20240320,111200,148489700,867,868,868,867,11
20240320,111100,148480162,867,860,869,858,2474
20240320,111000,146341770,860,859,860,859,58
20240320,110900,146291945,859,858,859,858,81
20240320,110800,146222446,862,862,862,862,0
20240320,110700,146222446,862,859,862,859,103
20240320,110600,146133966,862,862,862,862,0
20240320,110500,146133966,862,859,862,859,3
20240320,110400,146131383,859,859,859,859,9
20240320,110300,146123652,862,859,862,859,408
20240320,110200,145771975,862,862,862,862,0
20240320,110100,145771975,862,862,862,858,63
20240320,110000,145717901,861,858,861,858,19
20240320,105900,145701596,863,863,863,863,0
20240320,105800,145701596,863,863,863,863,0
20240320,105700,145701596,863,863,863,863,0
20240320,105600,145701596,863,863,863,863,0
20240320,105500,145701596,863,863,863,857,166
20240320,105400,145558678,857,857,857,857,65
20240320,105300,145502973,863,863,863,863,115
20240320,105200,145403728,863,863,863,863,1
20240320,105100,145402865,863,863,863,863,1
20240320,105000,145402002,858,858,858,857,533
20240320,104900,144944996,865,865,865,865,0
20240320,104800,144944996,865,865,865,865,0
20240320,104700,144944996,865,864,865,864,31
20240320,104600,144918208,859,859,859,859,57
20240320,104500,144869245,860,860,860,860,42
20240320,104400,144833125,865,865,865,865,0
20240320,104300,144833125,865,865,865,865,5
20240320,104200,144828800,865,865,865,865,0
20240320,104100,144828800,865,865,865,865,0
20240320,104000,144828800,865,865,865,865,0
20240320,103900,144828800,865,865,865,865,1
20240320,103800,144827935,860,860,860,860,1
20240320,103700,144827075,862,863,863,862,13
20240320,103600,144815866,865,865,865,865,0
20240320,103500,144815866,865,861,865,861,475
20240320,103400,144405899,865,865,865,865,1
20240320,103300,144405034,856,861,861,856,1799
20240320,103200,142863461,865,865,865,865,0
20240320,103100,142863461,865,865,865,865,0
20240320,103000,142863461,865,862,865,862,1201
20240320,102900,141828196,862,862,862,862,0
20240320,102800,141828196,862,862,862,862,194
20240320,102700,141660968,862,865,865,861,86
20240320,102600,141586917,856,861,861,856,735
20240320,102500,140957231,866,866,866,866,1
20240320,102400,140956365,860,867,867,860,708
20240320,102300,140347082,867,867,867,867,200
20240320,102200,140173682,868,868,868,868,0
20240320,102100,140173682,868,867,868,867,8
20240320,102000,140166745,868,868,868,868,0
20240320,101900,140166745,868,862,868,861,54
20240320,101800,140120196,862,862,862,862,2
20240320,101700,140118472,868,868,868,868,0
20240320,101600,140118472,868,858,869,857,235
20240320,101500,139915726,858,858,858,858,133
20240320,101400,139801612,858,858,858,858,11
20240320,101300,139792174,860,860,860,860,5
20240320,101200,139787874,860,860,860,860,0
20240320,101100,139787874,860,860,860,860,10
20240320,101000,139779274,860,860,860,860,10
20240320,100900,139770674,861,861,861,861,10
20240320,100800,139762064,861,861,861,857,488
20240320,100700,139343794,862,862,862,862,0
20240320,100600,139343794,862,862,862,862,3
20240320,100500,139341208,865,865,865,865,0
20240320,100400,139341208,865,865,865,865,1
20240320,100300,139340343,857,858,858,857,185
20240320,100200,139181729,866,866,866,866,9
20240320,100100,139173935,866,861,866,861,2148
20240320,100000,137318562,859,857,859,855,10342
20240320,095900,128446252,855,855,858,854,11350
20240320,095800,118717814,856,858,858,856,182
20240320,095700,118562014,858,857,858,856,359
20240320,095600,118254158,857,856,857,855,1038
20240320,095500,117366389,858,858,858,858,1
20240320,095400,117365531,856,856,856,856,11
20240320,095300,117356115,856,856,856,855,2419
20240320,095200,115286902,858,858,858,858,22
20240320,095100,115268026,858,858,858,858,241
20240320,095000,115061248,858,855,858,855,105
20240320,094900,114971170,855,855,858,855,2415
20240320,094800,112899501,857,854,857,854,53
20240320,094700,112854170,857,856,857,856,212
20240320,094600,112672598,854,854,854,854,100
20240320,094500,112587198,856,856,856,856,88
20240320,094400,112511870,857,858,858,853,110
20240320,094300,112418010,853,853,853,853,1
20240320,094200,112417157,852,854,854,852,6017
20240320,094100,107281185,852,851,852,851,6905
20240320,094000,101401852,851,853,853,851,6529
20240320,093900,95838266,853,854,854,852,1754
20240320,093800,94342344,854,854,854,853,4363
20240320,093700,90620100,854,855,855,854,2898
20240320,093600,88142603,856,856,856,855,507
20240320,093500,87709066,856,857,857,856,1117
20240320,093400,86752886,857,857,857,857,185
20240320,093300,86594341,858,857,858,857,2203
20240320,093200,84705170,857,859,859,857,595
20240320,093100,84194549,859,859,859,859,1311
20240320,093000,83068400,859,859,859,857,3208
20240320,092900,80316858,859,860,860,859,1669
20240320,092800,78881651,860,861,861,860,11269
20240320,092700,69183244,861,862,862,861,3133
20240320,092600,66483649,863,868,868,862,6788
20240320,092500,60618632,868,871,871,867,7513
20240320,092400,54086926,872,872,872,872,14
20240320,092300,54074718,872,871,872,871,4225
20240320,092200,50394707,872,872,872,871,2990
20240320,092100,47789301,872,872,872,871,966
20240320,092000,46947205,871,876,876,871,4460
20240320,091900,43054638,876,881,881,876,3024
20240320,091800,40399549,881,880,881,880,2774
20240320,091700,37955920,879,879,879,879,148
20240320,091600,37825828,881,881,881,881,1541
20240320,091500,36468207,881,882,882,881,2440
20240320,091400,34318341,885,882,885,882,496
20240320,091300,33880794,882,881,882,881,1048
20240320,091200,32957421,881,880,882,880,3913
20240320,091100,29512952,881,880,881,879,2156
20240320,091000,27615379,880,885,885,880,8945
20240320,090900,19726517,885,886,886,885,1527
20240320,090800,18373694,886,887,889,886,1874
20240320,090700,16713166,889,893,893,889,1342
20240320,090600,15514786,893,888,900,888,7558
20240320,090500,8732647,886,887,888,886,2654
20240320,090400,6380077,888,891,891,888,475
20240320,090300,5957973,899,887,899,886,2563
20240320,090200,3671028,887,900,900,887,2386
20240320,090100,1529427,900,893,900,892,53
20240320,090000,1482142,900,901,901,900,1645