KissMeData/044480/min/candle-20240326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,191500,55330673,855,855,855,855,4136
20240326,191400,55330673,855,855,855,855,0
20240326,191300,55330673,855,855,855,855,0
20240326,191200,55330673,855,855,855,855,0
20240326,191100,55330673,855,855,855,855,0
20240326,191000,55330673,855,855,855,855,0
20240326,190900,55330673,855,855,855,855,0
20240326,190800,55330673,855,855,855,855,0
20240326,190700,55330673,855,855,855,855,0
20240326,190600,55330673,855,855,855,855,0
20240326,190500,55330673,855,855,855,855,0
20240326,190400,55330673,855,855,855,855,0
20240326,190300,55330673,855,855,855,855,0
20240326,190200,55330673,855,855,855,855,0
20240326,190100,55330673,855,855,855,855,0
20240326,190000,55330673,855,855,855,855,0
20240326,185900,55330673,855,855,855,855,0
20240326,185800,55330673,855,855,855,855,0
20240326,185700,55330673,855,855,855,855,0
20240326,185600,55330673,855,855,855,855,0
20240326,185500,55330673,855,855,855,855,0
20240326,185400,55330673,855,855,855,855,0
20240326,185300,55330673,855,855,855,855,0
20240326,185200,55330673,855,855,855,855,0
20240326,185100,55330673,855,855,855,855,0
20240326,185000,55330673,855,855,855,855,0
20240326,184900,55330673,855,855,855,855,0
20240326,184800,55330673,855,855,855,855,0
20240326,184700,55330673,855,855,855,855,0
20240326,184600,55330673,855,855,855,855,0
20240326,184500,55330673,855,855,855,855,4136
20240326,184400,55330673,855,855,855,855,0
20240326,184300,55330673,855,855,855,855,0
20240326,184200,55330673,855,855,855,855,0
20240326,184100,55330673,855,855,855,855,0
20240326,184000,55330673,855,855,855,855,0
20240326,183900,55330673,855,855,855,855,0
20240326,183800,55330673,855,855,855,855,0
20240326,183700,55330673,855,855,855,855,0
20240326,183600,55330673,855,855,855,855,0
20240326,183500,55330673,855,855,855,855,0
20240326,183400,55330673,855,855,855,855,0
20240326,183300,55330673,855,855,855,855,0
20240326,183200,55330673,855,855,855,855,0
20240326,183100,55330673,855,855,855,855,0
20240326,183000,55330673,855,855,855,855,0
20240326,182900,55330673,855,855,855,855,0
20240326,182800,55330673,855,855,855,855,0
20240326,182700,55330673,855,855,855,855,0
20240326,182600,55330673,855,855,855,855,0
20240326,182500,55330673,855,855,855,855,0
20240326,182400,55330673,855,855,855,855,0
20240326,182300,55330673,855,855,855,855,0
20240326,182200,55330673,855,855,855,855,0
20240326,182100,55330673,855,855,855,855,0
20240326,182000,55330673,855,855,855,855,0
20240326,181900,55330673,855,855,855,855,0
20240326,181800,55330673,855,855,855,855,0
20240326,181700,55330673,855,855,855,855,0
20240326,181600,55330673,855,855,855,855,0
20240326,181500,55330673,855,855,855,855,4136
20240326,181400,55330673,855,855,855,855,0
20240326,181300,55330673,855,855,855,855,0
20240326,181200,55330673,855,855,855,855,0
20240326,181100,55330673,855,855,855,855,0
20240326,181000,55330673,855,855,855,855,0
20240326,180900,55330673,855,855,855,855,0
20240326,180800,55330673,855,855,855,855,0
20240326,180700,55330673,855,855,855,855,0
20240326,180600,55330673,855,855,855,855,0
20240326,180500,55330673,855,855,855,855,0
20240326,180400,55330673,855,855,855,855,0
20240326,180300,55330673,855,855,855,855,0
20240326,180200,55330673,855,855,855,855,0
20240326,180100,55330673,855,855,855,855,0
20240326,180000,55330673,855,855,855,855,0
20240326,175900,55330673,855,855,855,855,0
20240326,175800,55330673,855,855,855,855,0
20240326,175700,55330673,855,855,855,855,0
20240326,175600,55330673,855,855,855,855,0
20240326,175500,55330673,855,855,855,855,0
20240326,175400,55330673,855,855,855,855,0
20240326,175300,55330673,855,855,855,855,0
20240326,175200,55330673,855,855,855,855,0
20240326,175100,55330673,855,855,855,855,0
20240326,175000,55330673,855,855,855,855,0
20240326,174900,55330673,855,855,855,855,0
20240326,174800,55330673,855,855,855,855,0
20240326,174700,55330673,855,855,855,855,0
20240326,174600,55330673,855,855,855,855,0
20240326,174500,55330673,855,855,855,855,4136
20240326,174400,55330673,855,855,855,855,0
20240326,174300,55330673,855,855,855,855,0
20240326,174200,55330673,855,855,855,855,0
20240326,174100,55330673,855,855,855,855,0
20240326,174000,55330673,855,855,855,855,0
20240326,173900,55330673,855,855,855,855,0
20240326,173800,55330673,855,855,855,855,0
20240326,173700,55330673,855,855,855,855,0
20240326,173600,55330673,855,855,855,855,0
20240326,173500,55330673,855,855,855,855,0
20240326,173400,55330673,855,855,855,855,0
20240326,173300,55330673,855,855,855,855,0
20240326,173200,55330673,855,855,855,855,0
20240326,173100,55330673,855,855,855,855,0
20240326,173000,55330673,855,855,855,855,0
20240326,172900,55330673,855,855,855,855,0
20240326,172800,55330673,855,855,855,855,0
20240326,172700,55330673,855,855,855,855,0
20240326,172600,55330673,855,855,855,855,0
20240326,172500,55330673,855,855,855,855,0
20240326,172400,55330673,855,855,855,855,0
20240326,172300,55330673,855,855,855,855,0
20240326,172200,55330673,855,855,855,855,0
20240326,172100,55330673,855,855,855,855,0
20240326,172000,55330673,855,855,855,855,0
20240326,171900,55330673,855,855,855,855,0
20240326,171800,55330673,855,855,855,855,0
20240326,171700,55330673,855,855,855,855,0
20240326,171600,55330673,855,855,855,855,0
20240326,171500,55330673,855,855,855,855,4136
20240326,171400,55330673,855,855,855,855,0
20240326,171300,55330673,855,855,855,855,0
20240326,171200,55330673,855,855,855,855,0
20240326,171100,55330673,855,855,855,855,0
20240326,171000,55330673,855,855,855,855,0
20240326,170900,55330673,855,855,855,855,0
20240326,170800,55330673,855,855,855,855,0
20240326,170700,55330673,855,855,855,855,0
20240326,170600,55330673,855,855,855,855,0
20240326,170500,55330673,855,855,855,855,0
20240326,170400,55330673,855,855,855,855,0
20240326,170300,55330673,855,855,855,855,0
20240326,170200,55330673,855,855,855,855,0
20240326,170100,55330673,855,855,855,855,0
20240326,170000,55330673,855,855,855,855,0
20240326,165900,55330673,855,855,855,855,0
20240326,165800,55330673,855,855,855,855,0
20240326,165700,55330673,855,855,855,855,0
20240326,165600,55330673,855,855,855,855,0
20240326,165500,55330673,855,855,855,855,0
20240326,165400,55330673,855,855,855,855,0
20240326,165300,55330673,855,855,855,855,0
20240326,165200,55330673,855,855,855,855,0
20240326,165100,55330673,855,855,855,855,0
20240326,165000,55330673,855,855,855,855,0
20240326,164900,55330673,855,855,855,855,0
20240326,164800,55330673,855,855,855,855,0
20240326,164700,55330673,855,855,855,855,0
20240326,164600,55330673,855,855,855,855,0
20240326,164500,55330673,855,855,855,855,4136
20240326,164400,55330673,855,855,855,855,0
20240326,164300,55330673,855,855,855,855,0
20240326,164200,55330673,855,855,855,855,0
20240326,164100,55330673,855,855,855,855,0
20240326,164000,55330673,855,855,855,855,0
20240326,163900,55330673,855,855,855,855,0
20240326,163800,55330673,855,855,855,855,0
20240326,163700,55330673,855,855,855,855,0
20240326,163600,55330673,855,855,855,855,0
20240326,163500,55330673,855,855,855,855,0
20240326,163400,55330673,855,855,855,855,0
20240326,163300,55330673,855,855,855,855,0
20240326,163200,55330673,855,855,855,855,0
20240326,163100,55330673,855,855,855,855,0
20240326,163000,55330673,855,855,855,855,0
20240326,162900,55330673,855,855,855,855,0
20240326,162800,55330673,855,855,855,855,0
20240326,162700,55330673,855,855,855,855,0
20240326,162600,55330673,855,855,855,855,0
20240326,162500,55330673,855,855,855,855,0
20240326,162400,55330673,855,855,855,855,0
20240326,162300,55330673,855,855,855,855,0
20240326,162200,55330673,855,855,855,855,0
20240326,162100,55330673,855,855,855,855,0
20240326,162000,55330673,855,855,855,855,0
20240326,161900,55330673,855,855,855,855,0
20240326,161800,55330673,855,855,855,855,0
20240326,161700,55330673,855,855,855,855,0
20240326,161600,55330673,855,855,855,855,0
20240326,161500,55330673,855,855,855,855,4136
20240326,161400,55330673,855,855,855,855,0
20240326,161300,55330673,855,855,855,855,0
20240326,161200,55330673,855,855,855,855,0
20240326,161100,55330673,855,855,855,855,0
20240326,161000,55330673,855,855,855,855,0
20240326,160900,55330673,855,855,855,855,0
20240326,160800,55330673,855,855,855,855,0
20240326,160700,55330673,855,855,855,855,0
20240326,160600,55330673,855,855,855,855,0
20240326,160500,55330673,855,855,855,855,0
20240326,160400,55330673,855,855,855,855,0
20240326,160300,55330673,855,855,855,855,0
20240326,160200,55330673,855,855,855,855,0
20240326,160100,55330673,855,855,855,855,0
20240326,160000,55330673,855,855,855,855,0
20240326,155900,55330673,855,855,855,855,0
20240326,155800,55330673,855,855,855,855,0
20240326,155700,55330673,855,855,855,855,0
20240326,155600,55330673,855,855,855,855,0
20240326,155500,55330673,855,855,855,855,0
20240326,155400,55330673,855,855,855,855,0
20240326,155300,55330673,855,855,855,855,0
20240326,155200,55330673,855,855,855,855,0
20240326,155100,55330673,855,855,855,855,0
20240326,155000,55330673,855,855,855,855,0
20240326,154900,55330673,855,855,855,855,0
20240326,154800,55330673,855,855,855,855,0
20240326,154700,55330673,855,855,855,855,0
20240326,154600,55330673,855,855,855,855,0
20240326,154500,55330673,855,855,855,855,4136
20240326,154400,55330673,855,855,855,855,0
20240326,154300,55330673,855,855,855,855,0
20240326,154200,55330673,855,855,855,855,0
20240326,154100,55330673,855,855,855,855,0
20240326,154000,55330673,855,855,855,855,0
20240326,153900,55330673,855,855,855,855,0
20240326,153800,55330673,855,855,855,855,0
20240326,153700,55330673,855,855,855,855,0
20240326,153600,55330673,855,855,855,855,0
20240326,153500,55330673,855,855,855,855,0
20240326,153400,55330673,855,855,855,855,0
20240326,153300,55330673,855,855,855,855,0
20240326,153200,55330673,855,855,855,855,0
20240326,153100,55330673,855,855,855,855,0
20240326,153000,55330673,855,855,855,855,4136
20240326,152900,51794393,865,865,865,865,0
20240326,152800,51794393,865,865,865,865,0
20240326,152700,51794393,865,865,865,865,0
20240326,152600,51794393,865,865,865,865,0
20240326,152500,51794393,865,865,865,865,0
20240326,152400,51794393,865,865,865,865,0
20240326,152300,51794393,865,865,865,865,0
20240326,152200,51794393,865,865,865,865,0
20240326,152100,51794393,865,865,865,865,0
20240326,152000,51794393,865,865,865,865,0
20240326,151900,51794393,865,865,865,865,0
20240326,151800,51794393,865,865,865,865,0
20240326,151700,51794393,865,865,865,865,0
20240326,151600,51794393,865,865,865,865,0
20240326,151500,51794393,865,865,865,865,0
20240326,151400,51794393,865,865,865,865,0
20240326,151300,51794393,865,865,865,865,0
20240326,151200,51794393,865,865,865,865,0
20240326,151100,51794393,865,865,865,865,0
20240326,151000,51794393,865,865,865,865,628
20240326,150900,51251173,866,866,866,866,50
20240326,150800,51207873,866,866,866,866,0
20240326,150700,51207873,866,866,866,866,52
20240326,150600,51162841,866,866,866,866,0
20240326,150500,51162841,866,866,866,866,327
20240326,150400,50879659,865,865,865,865,606
20240326,150300,50355469,865,865,865,865,0
20240326,150200,50355469,865,865,865,865,0
20240326,150100,50355469,865,865,865,865,0
20240326,150000,50355469,865,865,865,865,1
20240326,145900,50354604,865,865,865,865,51
20240326,145800,50310489,866,866,866,866,0
20240326,145700,50310489,866,866,866,866,0
20240326,145600,50310489,866,866,866,866,0
20240326,145500,50310489,866,866,866,866,0
20240326,145400,50310489,866,866,866,866,0
20240326,145300,50310489,866,866,866,866,0
20240326,145200,50310489,866,866,866,866,0
20240326,145100,50310489,866,866,866,866,0
20240326,145000,50310489,866,866,866,866,0
20240326,144900,50310489,866,866,866,866,0
20240326,144800,50310489,866,866,866,866,0
20240326,144700,50310489,866,866,866,866,0
20240326,144600,50310489,866,866,866,866,0
20240326,144500,50310489,866,866,866,866,0
20240326,144400,50310489,866,866,866,866,0
20240326,144300,50310489,866,866,866,866,0
20240326,144200,50310489,866,866,866,866,0
20240326,144100,50310489,866,866,866,866,0
20240326,144000,50310489,866,866,866,866,0
20240326,143900,50310489,866,866,866,866,0
20240326,143800,50310489,866,866,866,866,0
20240326,143700,50310489,866,866,866,866,1
20240326,143600,50309623,860,860,860,860,0
20240326,143500,50309623,860,860,860,860,0
20240326,143400,50309623,860,860,860,860,0
20240326,143300,50309623,860,860,860,860,0
20240326,143200,50309623,860,861,861,860,75
20240326,143100,50245122,866,866,866,866,0
20240326,143000,50245122,866,866,866,866,0
20240326,142900,50245122,866,866,866,866,0
20240326,142800,50245122,866,866,866,866,0
20240326,142700,50245122,866,866,866,866,0
20240326,142600,50245122,866,866,866,866,0
20240326,142500,50245122,866,866,866,866,40
20240326,142400,50210482,866,866,866,866,42
20240326,142300,50174110,866,860,866,860,109
20240326,142200,50080224,860,860,860,860,0
20240326,142100,50080224,860,860,860,860,18
20240326,142000,50064744,860,860,860,860,1
20240326,141900,50063884,860,860,860,860,0
20240326,141800,50063884,860,860,860,860,50
20240326,141700,50020884,867,867,867,867,0
20240326,141600,50020884,867,867,867,867,0
20240326,141500,50020884,867,867,867,867,0
20240326,141400,50020884,867,867,867,867,0
20240326,141300,50020884,867,867,867,867,0
20240326,141200,50020884,867,867,867,867,0
20240326,141100,50020884,867,867,867,867,0
20240326,141000,50020884,867,867,867,867,0
20240326,140900,50020884,867,867,867,867,0
20240326,140800,50020884,867,867,867,867,0
20240326,140700,50020884,867,867,867,867,0
20240326,140600,50020884,867,867,867,867,0
20240326,140500,50020884,867,867,867,867,0
20240326,140400,50020884,867,867,867,867,0
20240326,140300,50020884,867,867,867,867,0
20240326,140200,50020884,867,867,867,867,0
20240326,140100,50020884,867,867,867,867,0
20240326,140000,50020884,867,867,867,867,0
20240326,135900,50020884,867,867,867,867,0
20240326,135800,50020884,867,867,867,867,21
20240326,135700,50002677,867,867,867,867,16
20240326,135600,49988805,867,867,867,867,16
20240326,135500,49974933,867,867,867,867,18
20240326,135400,49959327,867,867,867,867,16
20240326,135300,49945455,867,867,867,867,16
20240326,135200,49931583,867,867,867,867,16
20240326,135100,49917711,867,867,867,867,16
20240326,135000,49903839,867,867,867,867,16
20240326,134900,49889967,867,867,867,867,16
20240326,134800,49876095,867,866,867,866,16
20240326,134700,49862232,866,866,866,866,16
20240326,134600,49848376,866,866,866,866,16
20240326,134500,49834520,866,865,866,865,16
20240326,134400,49820665,857,857,857,857,227
20240326,134300,49626126,857,867,867,857,1789
20240326,134200,48090542,867,867,867,867,16
20240326,134100,48076670,867,867,867,867,16
20240326,134000,48062798,867,867,867,867,16
20240326,133900,48048926,867,867,867,867,16
20240326,133800,48035054,867,867,867,867,16
20240326,133700,48021182,867,867,867,867,16
20240326,133600,48007310,867,867,867,867,16
20240326,133500,47993438,867,867,867,867,16
20240326,133400,47979566,867,867,867,867,16
20240326,133300,47965694,867,867,867,867,16
20240326,133200,47951822,867,867,867,867,16
20240326,133100,47937950,867,867,867,867,16
20240326,133000,47924078,867,867,867,867,16
20240326,132900,47910206,867,867,867,867,16
20240326,132800,47896334,867,866,867,866,16
20240326,132700,47882467,866,866,866,866,16
20240326,132600,47868611,866,866,866,866,16
20240326,132500,47854755,867,867,867,867,16
20240326,132400,47840883,867,867,867,867,16
20240326,132300,47827011,867,867,867,867,216
20240326,132200,47639739,867,866,867,866,16
20240326,132100,47625871,860,869,869,860,11641
20240326,132000,37610165,869,869,869,869,16
20240326,131900,37596261,869,869,869,869,16
20240326,131800,37582357,869,869,869,869,16
20240326,131700,37568453,869,869,869,869,16
20240326,131600,37554549,869,869,869,869,16
20240326,131500,37540645,869,869,869,869,16
20240326,131400,37526741,869,869,869,869,16
20240326,131300,37512837,868,869,869,868,128
20240326,131200,37401717,869,869,869,869,105
20240326,131100,37310472,869,869,869,869,0
20240326,131000,37310472,869,869,869,869,0
20240326,130900,37310472,869,869,869,869,0
20240326,130800,37310472,869,869,869,869,0
20240326,130700,37310472,869,869,869,869,500
20240326,130600,36875972,869,869,869,869,1
20240326,130500,36875103,869,869,869,869,0
20240326,130400,36875103,869,869,869,869,0
20240326,130300,36875103,869,869,869,869,0
20240326,130200,36875103,869,869,869,869,0
20240326,130100,36875103,869,869,869,869,0
20240326,130000,36875103,869,869,869,869,0
20240326,125900,36875103,869,869,869,869,0
20240326,125800,36875103,869,869,869,869,0
20240326,125700,36875103,869,869,869,869,0
20240326,125600,36875103,869,869,869,869,1
20240326,125500,36874234,873,873,873,873,0
20240326,125400,36874234,873,873,873,873,0
20240326,125300,36874234,873,869,873,868,44
20240326,125200,36836021,868,871,871,868,549
20240326,125100,36359438,870,870,870,870,1
20240326,125000,36358568,870,870,870,870,0
20240326,124900,36358568,870,869,870,869,1017
20240326,124800,35474014,869,869,869,869,16
20240326,124700,35460110,869,869,869,869,15
20240326,124600,35447075,869,869,869,869,20
20240326,124500,35429695,869,869,869,869,16
20240326,124400,35415791,869,869,869,869,16
20240326,124300,35401887,869,869,869,869,16
20240326,124200,35387983,869,869,869,869,16
20240326,124100,35374079,868,868,868,868,338
20240326,124000,35080695,868,868,868,868,16
20240326,123900,35066807,868,868,868,868,16
20240326,123800,35052919,868,868,868,868,16
20240326,123700,35039031,868,868,868,868,16
20240326,123600,35025143,868,868,868,868,16
20240326,123500,35011255,868,865,868,860,460
20240326,123400,34615216,869,869,869,869,16
20240326,123300,34601312,869,869,869,869,16
20240326,123200,34587408,869,869,869,869,16
20240326,123100,34573504,869,868,869,868,17
20240326,123000,34558732,869,869,869,869,16
20240326,122900,34544828,868,869,869,868,36
20240326,122800,34513564,868,868,868,868,429
20240326,122700,34141192,868,868,868,868,16
20240326,122600,34127304,868,868,868,868,16
20240326,122500,34113416,868,868,868,868,16
20240326,122400,34099528,868,868,868,868,16
20240326,122300,34085640,868,868,868,868,18
20240326,122200,34070016,868,868,868,868,16
20240326,122100,34056128,868,868,868,868,16
20240326,122000,34042240,868,868,868,868,16
20240326,121900,34028352,868,868,868,868,16
20240326,121800,34014464,868,868,868,868,16
20240326,121700,34000576,868,868,868,868,16
20240326,121600,33986688,868,868,868,868,16
20240326,121500,33972800,868,868,868,868,16
20240326,121400,33958912,868,868,868,868,17
20240326,121300,33944156,861,868,868,860,2497
20240326,121200,31795215,861,869,869,861,118
20240326,121100,31693414,869,869,869,869,16
20240326,121000,31679510,869,869,869,869,16
20240326,120900,31665606,869,869,869,869,16
20240326,120800,31651702,864,864,864,864,334
20240326,120700,31363126,861,865,865,861,904
20240326,120600,30582091,865,869,869,865,216
20240326,120500,30394887,869,869,869,869,16
20240326,120400,30380983,869,869,869,869,16
20240326,120300,30367079,869,869,869,869,16
20240326,120200,30353175,869,869,869,869,16
20240326,120100,30339271,869,869,869,869,16
20240326,120000,30325367,869,869,869,869,16
20240326,115900,30311463,869,868,869,868,16
20240326,115800,30297569,867,867,867,867,16
20240326,115700,30283697,867,867,867,867,16
20240326,115600,30269825,869,869,869,869,16
20240326,115500,30255921,869,869,869,869,16
20240326,115400,30242017,869,869,869,869,16
20240326,115300,30228113,869,869,869,869,16
20240326,115200,30214209,869,869,869,869,16
20240326,115100,30200305,869,869,869,869,16
20240326,115000,30186401,869,869,869,869,16
20240326,114900,30172497,869,869,869,869,16
20240326,114800,30158593,869,869,869,869,16
20240326,114700,30144689,869,869,869,869,16
20240326,114600,30130785,869,869,869,869,16
20240326,114500,30116881,869,869,869,869,16
20240326,114400,30102977,869,869,869,869,16
20240326,114300,30089073,869,869,869,869,922
20240326,114200,29287855,869,869,869,869,0
20240326,114100,29287855,869,869,869,869,0
20240326,114000,29287855,869,869,869,869,4800
20240326,113900,25116655,869,869,869,869,0
20240326,113800,25116655,869,869,869,869,127
20240326,113700,25006292,869,869,869,869,16
20240326,113600,24992388,869,869,869,869,16
20240326,113500,24978484,869,869,869,869,16
20240326,113400,24964580,864,869,869,864,800
20240326,113300,24273220,864,869,869,864,1507
20240326,113200,22968892,869,869,869,869,0
20240326,113100,22968892,869,869,869,869,0
20240326,113000,22968892,869,869,869,869,0
20240326,112900,22968892,869,869,869,869,0
20240326,112800,22968892,869,869,869,869,0
20240326,112700,22968892,869,869,869,869,0
20240326,112600,22968892,869,869,869,869,0
20240326,112500,22968892,869,869,869,869,3
20240326,112400,22966285,869,869,869,869,16
20240326,112300,22952381,865,869,869,865,206
20240326,112200,22774127,869,869,869,869,16
20240326,112100,22760223,869,869,869,869,158
20240326,112000,22622921,869,869,869,869,0
20240326,111900,22622921,869,869,869,869,0
20240326,111800,22622921,869,869,869,869,400
20240326,111700,22275321,869,869,869,869,144
20240326,111600,22150185,873,873,873,873,0
20240326,111500,22150185,873,873,873,873,0
20240326,111400,22150185,873,873,873,873,0
20240326,111300,22150185,873,873,873,873,0
20240326,111200,22150185,873,873,873,873,10
20240326,111100,22141455,869,869,869,869,0
20240326,111000,22141455,869,869,869,869,0
20240326,110900,22141455,869,869,869,869,0
20240326,110800,22141455,869,869,869,869,0
20240326,110700,22141455,869,869,869,869,1
20240326,110600,22140586,872,872,872,872,0
20240326,110500,22140586,872,872,872,872,0
20240326,110400,22140586,872,872,872,872,0
20240326,110300,22140586,872,872,872,872,0
20240326,110200,22140586,872,872,872,872,0
20240326,110100,22140586,872,872,872,872,0
20240326,110000,22140586,872,872,872,872,0
20240326,105900,22140586,872,869,872,869,17
20240326,105800,22125810,864,869,869,864,1400
20240326,105700,20915488,873,873,873,873,0
20240326,105600,20915488,873,873,873,873,0
20240326,105500,20915488,873,873,873,873,0
20240326,105400,20915488,873,873,873,873,0
20240326,105300,20915488,873,873,873,873,0
20240326,105200,20915488,873,871,873,871,2
20240326,105100,20913744,869,869,869,869,0
20240326,105000,20913744,869,869,869,869,0
20240326,104900,20913744,869,869,869,869,16
20240326,104800,20899840,869,869,869,869,16
20240326,104700,20885936,869,869,869,869,16
20240326,104600,20872032,869,869,869,869,16
20240326,104500,20858128,869,869,869,869,16
20240326,104400,20844224,869,869,869,869,16
20240326,104300,20830320,869,869,869,869,16
20240326,104200,20816416,869,869,869,869,16
20240326,104100,20802512,869,869,869,869,16
20240326,104000,20788608,869,869,869,869,16
20240326,103900,20774704,861,869,869,861,3000
20240326,103800,18185182,867,867,867,867,20
20240326,103700,18167842,867,867,867,867,16
20240326,103600,18153970,867,867,867,867,16
20240326,103500,18140098,867,867,867,867,16
20240326,103400,18126226,867,867,867,867,16
20240326,103300,18112354,867,867,867,867,16
20240326,103200,18098482,867,867,867,867,16
20240326,103100,18084610,867,867,867,867,16
20240326,103000,18070738,867,867,867,867,16
20240326,102900,18056866,867,869,869,867,563
20240326,102800,17568287,869,869,869,869,9
20240326,102700,17560466,867,867,867,867,0
20240326,102600,17560466,867,867,867,867,0
20240326,102500,17560466,867,869,869,867,240
20240326,102400,17352306,867,869,869,867,400
20240326,102300,17005313,875,870,875,870,81
20240326,102200,16934838,871,871,871,871,100
20240326,102100,16847738,867,867,867,867,0
20240326,102000,16847738,867,867,867,867,0
20240326,101900,16847738,867,867,867,867,0
20240326,101800,16847738,867,876,876,867,1200
20240326,101700,15805770,876,876,876,876,290
20240326,101600,15551730,878,878,878,878,0
20240326,101500,15551730,878,878,878,878,341
20240326,101400,15252332,879,879,879,879,0
20240326,101300,15252332,879,879,879,879,0
20240326,101200,15252332,879,870,879,870,10
20240326,101100,15243576,870,870,870,870,2
20240326,101000,15241836,871,871,871,871,1
20240326,100900,15240965,877,877,877,877,0
20240326,100800,15240965,877,877,877,877,0
20240326,100700,15240965,877,877,877,877,308
20240326,100600,14970849,877,873,879,873,715
20240326,100500,14344491,875,875,875,875,0
20240326,100400,14344491,875,875,875,875,4
20240326,100300,14340991,875,868,875,868,1579
20240326,100200,12965152,868,868,868,868,17
20240326,100100,12950396,868,868,868,868,16
20240326,100000,12936508,868,868,868,868,16
20240326,095900,12922620,868,868,868,868,16
20240326,095800,12908732,868,868,868,868,17
20240326,095700,12893976,868,868,868,868,17
20240326,095600,12879220,868,868,868,868,21
20240326,095500,12860992,868,868,868,868,516
20240326,095400,12413104,868,868,868,868,16
20240326,095300,12399216,868,868,868,868,16
20240326,095200,12385328,862,868,868,862,117
20240326,095100,12284378,868,868,868,868,21
20240326,095000,12266150,868,868,868,868,16
20240326,094900,12252262,868,868,868,868,248
20240326,094800,12036998,868,868,868,868,16
20240326,094700,12023110,868,868,868,868,16
20240326,094600,12009222,868,868,868,868,21
20240326,094500,11990994,868,868,868,868,16
20240326,094400,11977106,868,868,868,868,71
20240326,094300,11915478,868,868,868,868,16
20240326,094200,11901590,868,868,868,868,16
20240326,094100,11887702,868,868,868,868,16
20240326,094000,11873814,868,868,868,868,16
20240326,093900,11859926,868,868,868,868,16
20240326,093800,11846038,868,868,868,868,16
20240326,093700,11832150,868,868,868,868,16
20240326,093600,11818262,867,866,867,866,446
20240326,093500,11431610,866,866,866,866,1304
20240326,093400,10302346,866,865,866,865,16
20240326,093300,10288505,865,865,865,865,16
20240326,093200,10274665,865,865,865,865,16
20240326,093100,10260825,863,863,863,863,1517
20240326,093000,8951654,863,862,863,862,146
20240326,092900,8825667,863,863,863,863,16
20240326,092800,8811859,863,863,863,863,16
20240326,092700,8798051,863,863,863,863,2633
20240326,092600,6525772,864,864,864,864,16
20240326,092500,6511948,864,864,864,864,16
20240326,092400,6498124,864,864,864,864,16
20240326,092300,6484300,863,863,863,863,18
20240326,092200,6468766,863,863,863,863,16
20240326,092100,6454958,864,864,864,864,16
20240326,092000,6441134,865,865,865,865,16
20240326,091900,6427294,865,865,865,865,16
20240326,091800,6413454,865,865,865,865,16
20240326,091700,6399614,866,866,866,866,16
20240326,091600,6385758,866,863,866,863,16
20240326,091500,6371906,854,867,867,854,919
20240326,091400,5586758,868,868,868,855,281
20240326,091300,5344907,868,868,868,868,28
20240326,091200,5320603,868,868,868,868,16
20240326,091100,5306715,868,867,868,867,111
20240326,091000,5210374,868,867,868,867,22
20240326,090900,5191283,868,853,868,853,1116
20240326,090800,4223558,853,860,860,853,3003
20240326,090700,1659665,861,869,869,861,17
20240326,090600,1644900,871,860,871,860,17
20240326,090500,1630168,858,858,858,858,16
20240326,090400,1616440,858,858,858,858,16
20240326,090300,1602712,858,857,858,857,36
20240326,090200,1571825,857,857,857,857,16
20240326,090100,1558113,854,859,860,854,853
20240326,090000,829116,853,853,853,853,972