KissMeData/044480/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,191700,211623816,880,880,880,880,16109
20240329,191600,211623816,880,880,880,880,0
20240329,191500,211623816,880,880,880,880,0
20240329,191400,211623816,880,880,880,880,0
20240329,191300,211623816,880,880,880,880,0
20240329,191200,211623816,880,880,880,880,0
20240329,191100,211623816,880,880,880,880,0
20240329,191000,211623816,880,880,880,880,0
20240329,190900,211623816,880,880,880,880,0
20240329,190800,211623816,880,880,880,880,0
20240329,190700,211623816,880,880,880,880,0
20240329,190600,211623816,880,880,880,880,0
20240329,190500,211623816,880,880,880,880,0
20240329,190400,211623816,880,880,880,880,0
20240329,190300,211623816,880,880,880,880,0
20240329,190200,211623816,880,880,880,880,0
20240329,190100,211623816,880,880,880,880,0
20240329,190000,211623816,880,880,880,880,0
20240329,185900,211623816,880,880,880,880,0
20240329,185800,211623816,880,880,880,880,0
20240329,185700,211623816,880,880,880,880,0
20240329,185600,211623816,880,880,880,880,0
20240329,185500,211623816,880,880,880,880,0
20240329,185400,211623816,880,880,880,880,0
20240329,185300,211623816,880,880,880,880,0
20240329,185200,211623816,880,880,880,880,0
20240329,185100,211623816,880,880,880,880,0
20240329,185000,211623816,880,880,880,880,0
20240329,184900,211623816,880,880,880,880,0
20240329,184800,211623816,880,880,880,880,0
20240329,184700,211623816,880,880,880,880,16109
20240329,184600,211623816,880,880,880,880,0
20240329,184500,211623816,880,880,880,880,0
20240329,184400,211623816,880,880,880,880,0
20240329,184300,211623816,880,880,880,880,0
20240329,184200,211623816,880,880,880,880,0
20240329,184100,211623816,880,880,880,880,0
20240329,184000,211623816,880,880,880,880,0
20240329,183900,211623816,880,880,880,880,0
20240329,183800,211623816,880,880,880,880,0
20240329,183700,211623816,880,880,880,880,0
20240329,183600,211623816,880,880,880,880,0
20240329,183500,211623816,880,880,880,880,0
20240329,183400,211623816,880,880,880,880,0
20240329,183300,211623816,880,880,880,880,0
20240329,183200,211623816,880,880,880,880,0
20240329,183100,211623816,880,880,880,880,0
20240329,183000,211623816,880,880,880,880,0
20240329,182900,211623816,880,880,880,880,0
20240329,182800,211623816,880,880,880,880,0
20240329,182700,211623816,880,880,880,880,0
20240329,182600,211623816,880,880,880,880,0
20240329,182500,211623816,880,880,880,880,0
20240329,182400,211623816,880,880,880,880,0
20240329,182300,211623816,880,880,880,880,0
20240329,182200,211623816,880,880,880,880,0
20240329,182100,211623816,880,880,880,880,0
20240329,182000,211623816,880,880,880,880,0
20240329,181900,211623816,880,880,880,880,0
20240329,181800,211623816,880,880,880,880,0
20240329,181700,211623816,880,880,880,880,16109
20240329,181600,211623816,880,880,880,880,0
20240329,181500,211623816,880,880,880,880,0
20240329,181400,211623816,880,880,880,880,0
20240329,181300,211623816,880,880,880,880,0
20240329,181200,211623816,880,880,880,880,0
20240329,181100,211623816,880,880,880,880,0
20240329,181000,211623816,880,880,880,880,0
20240329,180900,211623816,880,880,880,880,0
20240329,180800,211623816,880,880,880,880,0
20240329,180700,211623816,880,880,880,880,0
20240329,180600,211623816,880,880,880,880,0
20240329,180500,211623816,880,880,880,880,0
20240329,180400,211623816,880,880,880,880,0
20240329,180300,211623816,880,880,880,880,0
20240329,180200,211623816,880,880,880,880,0
20240329,180100,211623816,880,880,880,880,0
20240329,180000,211623816,880,880,880,880,0
20240329,175900,211623816,880,880,880,880,0
20240329,175800,211623816,880,880,880,880,0
20240329,175700,211623816,880,880,880,880,0
20240329,175600,211623816,880,880,880,880,0
20240329,175500,211623816,880,880,880,880,0
20240329,175400,211623816,880,880,880,880,0
20240329,175300,211623816,880,880,880,880,0
20240329,175200,211623816,880,880,880,880,0
20240329,175100,211623816,880,880,880,880,0
20240329,175000,211623816,880,880,880,880,0
20240329,174900,211623816,880,880,880,880,0
20240329,174800,211623816,880,880,880,880,0
20240329,174700,211623816,880,880,880,880,16109
20240329,174600,211623816,880,880,880,880,0
20240329,174500,211623816,880,880,880,880,0
20240329,174400,211623816,880,880,880,880,0
20240329,174300,211623816,880,880,880,880,0
20240329,174200,211623816,880,880,880,880,0
20240329,174100,211623816,880,880,880,880,0
20240329,174000,211623816,880,880,880,880,0
20240329,173900,211623816,880,880,880,880,0
20240329,173800,211623816,880,880,880,880,0
20240329,173700,211623816,880,880,880,880,0
20240329,173600,211623816,880,880,880,880,0
20240329,173500,211623816,880,880,880,880,0
20240329,173400,211623816,880,880,880,880,0
20240329,173300,211623816,880,880,880,880,0
20240329,173200,211623816,880,880,880,880,0
20240329,173100,211623816,880,880,880,880,0
20240329,173000,211623816,880,880,880,880,0
20240329,172900,211623816,880,880,880,880,0
20240329,172800,211623816,880,880,880,880,0
20240329,172700,211623816,880,880,880,880,0
20240329,172600,211623816,880,880,880,880,0
20240329,172500,211623816,880,880,880,880,0
20240329,172400,211623816,880,880,880,880,0
20240329,172300,211623816,880,880,880,880,0
20240329,172200,211623816,880,880,880,880,0
20240329,172100,211623816,880,880,880,880,0
20240329,172000,211623816,880,880,880,880,0
20240329,171900,211623816,880,880,880,880,0
20240329,171800,211623816,880,880,880,880,0
20240329,171700,211623816,880,880,880,880,16109
20240329,171600,211623816,880,880,880,880,0
20240329,171500,211623816,880,880,880,880,0
20240329,171400,211623816,880,880,880,880,0
20240329,171300,211623816,880,880,880,880,0
20240329,171200,211623816,880,880,880,880,0
20240329,171100,211623816,880,880,880,880,0
20240329,171000,211623816,880,880,880,880,0
20240329,170900,211623816,880,880,880,880,0
20240329,170800,211623816,880,880,880,880,0
20240329,170700,211623816,880,880,880,880,0
20240329,170600,211623816,880,880,880,880,0
20240329,170500,211623816,880,880,880,880,0
20240329,170400,211623816,880,880,880,880,0
20240329,170300,211623816,880,880,880,880,0
20240329,170200,211623816,880,880,880,880,0
20240329,170100,211623816,880,880,880,880,0
20240329,170000,211623816,880,880,880,880,0
20240329,165900,211623816,880,880,880,880,0
20240329,165800,211623816,880,880,880,880,0
20240329,165700,211623816,880,880,880,880,0
20240329,165600,211623816,880,880,880,880,0
20240329,165500,211623816,880,880,880,880,0
20240329,165400,211623816,880,880,880,880,0
20240329,165300,211623816,880,880,880,880,0
20240329,165200,211623816,880,880,880,880,0
20240329,165100,211623816,880,880,880,880,0
20240329,165000,211623816,880,880,880,880,0
20240329,164900,211623816,880,880,880,880,0
20240329,164800,211623816,880,880,880,880,0
20240329,164700,211623816,880,880,880,880,16109
20240329,164600,211623816,880,880,880,880,0
20240329,164500,211623816,880,880,880,880,0
20240329,164400,211623816,880,880,880,880,0
20240329,164300,211623816,880,880,880,880,0
20240329,164200,211623816,880,880,880,880,0
20240329,164100,211623816,880,880,880,880,0
20240329,164000,211623816,880,880,880,880,0
20240329,163900,211623816,880,880,880,880,0
20240329,163800,211623816,880,880,880,880,0
20240329,163700,211623816,880,880,880,880,0
20240329,163600,211623816,880,880,880,880,0
20240329,163500,211623816,880,880,880,880,0
20240329,163400,211623816,880,880,880,880,0
20240329,163300,211623816,880,880,880,880,0
20240329,163200,211623816,880,880,880,880,0
20240329,163100,211623816,880,880,880,880,0
20240329,163000,211623816,880,880,880,880,0
20240329,162900,211623816,880,880,880,880,0
20240329,162800,211623816,880,880,880,880,0
20240329,162700,211623816,880,880,880,880,0
20240329,162600,211623816,880,880,880,880,0
20240329,162500,211623816,880,880,880,880,0
20240329,162400,211623816,880,880,880,880,0
20240329,162300,211623816,880,880,880,880,0
20240329,162200,211623816,880,880,880,880,0
20240329,162100,211623816,880,880,880,880,0
20240329,162000,211623816,880,880,880,880,0
20240329,161900,211623816,880,880,880,880,0
20240329,161800,211623816,880,880,880,880,0
20240329,161700,211623816,880,880,880,880,16109
20240329,161600,211623816,880,880,880,880,0
20240329,161500,211623816,880,880,880,880,0
20240329,161400,211623816,880,880,880,880,0
20240329,161300,211623816,880,880,880,880,0
20240329,161200,211623816,880,880,880,880,0
20240329,161100,211623816,880,880,880,880,0
20240329,161000,211623816,880,880,880,880,0
20240329,160900,211623816,880,880,880,880,0
20240329,160800,211623816,880,880,880,880,0
20240329,160700,211623816,880,880,880,880,0
20240329,160600,211623816,880,880,880,880,0
20240329,160500,211623816,880,880,880,880,0
20240329,160400,211623816,880,880,880,880,0
20240329,160300,211623816,880,880,880,880,0
20240329,160200,211623816,880,880,880,880,0
20240329,160100,211623816,880,880,880,880,0
20240329,160000,211623816,880,880,880,880,0
20240329,155900,211623816,880,880,880,880,0
20240329,155800,211623816,880,880,880,880,0
20240329,155700,211623816,880,880,880,880,0
20240329,155600,211623816,880,880,880,880,0
20240329,155500,211623816,880,880,880,880,0
20240329,155400,211623816,880,880,880,880,0
20240329,155300,211623816,880,880,880,880,0
20240329,155200,211623816,880,880,880,880,0
20240329,155100,211623816,880,880,880,880,0
20240329,155000,211623816,880,880,880,880,0
20240329,154900,211623816,880,880,880,880,0
20240329,154800,211623816,880,880,880,880,0
20240329,154700,211623816,880,880,880,880,16109
20240329,154600,211623816,880,880,880,880,0
20240329,154500,211623816,880,880,880,880,0
20240329,154400,211623816,880,880,880,880,0
20240329,154300,211623816,880,880,880,880,0
20240329,154200,211623816,880,880,880,880,0
20240329,154100,211623816,880,880,880,880,0
20240329,154000,211623816,880,880,880,880,0
20240329,153900,211623816,880,880,880,880,0
20240329,153800,211623816,880,880,880,880,0
20240329,153700,211623816,880,880,880,880,0
20240329,153600,211623816,880,880,880,880,0
20240329,153500,211623816,880,880,880,880,0
20240329,153400,211623816,880,880,880,880,0
20240329,153300,211623816,880,880,880,880,0
20240329,153200,211623816,880,880,880,880,0
20240329,153100,211623816,880,880,880,880,0
20240329,153000,211623816,880,880,880,880,16109
20240329,152900,197447896,880,880,880,880,0
20240329,152800,197447896,880,880,880,880,0
20240329,152700,197447896,880,880,880,880,0
20240329,152600,197447896,880,880,880,880,0
20240329,152500,197447896,880,880,880,880,0
20240329,152400,197447896,880,880,880,880,0
20240329,152300,197447896,880,880,880,880,0
20240329,152200,197447896,880,880,880,880,0
20240329,152100,197447896,880,880,880,880,0
20240329,152000,197447896,880,880,880,880,0
20240329,151900,197447896,880,880,880,880,165
20240329,151800,197302696,881,880,881,880,35
20240329,151700,197271866,881,883,883,881,6690
20240329,151600,191364636,883,881,883,881,3030
20240329,151500,188689493,881,881,881,881,2
20240329,151400,188687731,879,880,880,879,412
20240329,151300,188325283,880,880,880,880,968
20240329,151200,187473443,880,880,880,880,70
20240329,151100,187411843,883,881,883,881,30
20240329,151000,187385359,883,883,883,883,56
20240329,150900,187335911,883,883,883,883,0
20240329,150800,187335911,883,883,883,883,0
20240329,150700,187335911,883,883,883,883,1
20240329,150600,187335028,879,879,879,879,0
20240329,150500,187335028,879,879,879,879,295
20240329,150400,187075723,884,884,884,884,2
20240329,150300,187073955,878,879,879,878,100
20240329,150200,186986080,878,878,878,878,0
20240329,150100,186986080,878,879,879,878,42
20240329,150000,186949201,880,882,882,880,261
20240329,145900,186719224,882,882,882,882,23
20240329,145800,186698938,886,886,886,886,0
20240329,145700,186698938,886,882,886,882,7
20240329,145600,186692748,882,883,883,882,76
20240329,145500,186625711,882,882,882,882,0
20240329,145400,186625711,882,882,882,882,2
20240329,145300,186623947,882,882,882,882,0
20240329,145200,186623947,882,882,882,882,15
20240329,145100,186610717,882,882,882,882,16
20240329,145000,186596605,888,888,888,888,1
20240329,144900,186595717,889,887,889,887,200
20240329,144800,186418078,881,881,881,881,0
20240329,144700,186418078,881,881,881,881,10
20240329,144600,186409268,881,881,881,881,1
20240329,144500,186408387,883,879,893,879,1011
20240329,144400,185510755,878,878,879,878,23
20240329,144300,185490560,878,878,878,878,0
20240329,144200,185490560,878,878,878,878,9
20240329,144100,185482658,878,878,878,878,0
20240329,144000,185482658,878,878,878,878,4
20240329,143900,185479146,878,878,878,878,1
20240329,143800,185478268,877,877,877,877,0
20240329,143700,185478268,877,877,877,877,0
20240329,143600,185478268,877,877,877,877,0
20240329,143500,185478268,877,877,877,877,50
20240329,143400,185434418,877,877,877,877,20
20240329,143300,185416878,877,877,877,877,30
20240329,143200,185390568,875,875,875,875,0
20240329,143100,185390568,875,875,875,875,47
20240329,143000,185349443,875,876,876,875,20
20240329,142900,185331940,875,875,875,875,25
20240329,142800,185310065,875,875,875,875,1000
20240329,142700,184435065,877,877,877,877,0
20240329,142600,184435065,877,877,877,877,0
20240329,142500,184435065,877,877,877,877,5
20240329,142400,184430680,878,878,878,878,261
20240329,142300,184201522,877,877,877,877,0
20240329,142200,184201522,877,877,877,877,0
20240329,142100,184201522,877,877,877,877,49
20240329,142000,184158549,877,877,877,877,0
20240329,141900,184158549,877,877,877,877,20
20240329,141800,184141009,877,877,877,877,60
20240329,141700,184088389,877,875,877,875,1057
20240329,141600,183162098,875,875,875,875,1
20240329,141500,183161223,874,874,874,874,50
20240329,141400,183117523,874,874,874,874,0
20240329,141300,183117523,874,874,874,874,0
20240329,141200,183117523,874,874,874,874,532
20240329,141100,182652555,873,873,873,873,0
20240329,141000,182652555,873,873,874,873,49
20240329,140900,182609769,873,873,873,873,0
20240329,140800,182609769,873,873,873,873,87
20240329,140700,182533818,873,873,873,873,0
20240329,140600,182533818,873,873,873,873,151
20240329,140500,182401995,873,873,873,873,1378
20240329,140400,181199001,874,874,874,874,450
20240329,140300,180805701,873,873,874,873,680
20240329,140200,180211961,873,873,873,873,0
20240329,140100,180211961,873,873,873,873,150
20240329,140000,180081011,873,873,873,873,0
20240329,135900,180081011,873,873,873,873,0
20240329,135800,180081011,873,873,873,873,1
20240329,135700,180080138,875,875,875,875,0
20240329,135600,180080138,875,873,875,873,500
20240329,135500,179643238,876,874,876,874,600
20240329,135400,179118038,874,874,874,874,0
20240329,135300,179118038,874,874,874,874,0
20240329,135200,179118038,874,874,874,874,20
20240329,135100,179100558,874,874,874,874,0
20240329,135000,179100558,874,874,874,874,0
20240329,134900,179100558,874,874,874,874,59
20240329,134800,179048992,876,876,876,876,0
20240329,134700,179048992,876,876,876,876,19
20240329,134600,179032348,875,876,876,875,515
20240329,134500,178581223,874,874,874,874,485
20240329,134400,178157333,874,874,874,874,0
20240329,134300,178157333,874,873,874,873,441
20240329,134200,177772310,874,874,874,874,89
20240329,134100,177694524,874,874,874,874,30
20240329,134000,177668304,874,874,874,874,10
20240329,133900,177659564,874,874,874,874,250
20240329,133800,177441064,874,874,874,874,0
20240329,133700,177441064,874,874,874,874,0
20240329,133600,177441064,874,874,874,874,0
20240329,133500,177441064,874,874,874,874,57
20240329,133400,177391246,873,873,873,873,0
20240329,133300,177391246,873,873,873,873,0
20240329,133200,177391246,873,873,873,873,591
20240329,133100,176875303,873,873,873,873,5500
20240329,133000,172073803,873,873,873,873,7
20240329,132900,172067692,873,873,873,873,900
20240329,132800,171281992,873,874,874,873,17
20240329,132700,171267141,873,875,875,873,6037
20240329,132600,165991418,877,877,877,877,0
20240329,132500,165991418,877,877,877,877,883
20240329,132400,165217027,877,877,877,877,490
20240329,132300,164787297,877,877,877,877,0
20240329,132200,164787297,877,877,877,877,40
20240329,132100,164752217,875,875,875,875,0
20240329,132000,164752217,875,875,875,875,30
20240329,131900,164725967,875,875,875,875,0
20240329,131800,164725967,875,875,875,875,148
20240329,131700,164596467,875,875,875,875,161
20240329,131600,164455592,875,875,875,875,0
20240329,131500,164455592,875,875,875,875,0
20240329,131400,164455592,875,875,875,875,216
20240329,131300,164266592,877,877,877,877,0
20240329,131200,164266592,877,877,877,877,2
20240329,131100,164264838,878,878,878,878,0
20240329,131000,164264838,878,878,878,878,0
20240329,130900,164264838,878,878,878,878,227
20240329,130800,164065532,875,875,875,875,100
20240329,130700,163978032,875,875,875,875,0
20240329,130600,163978032,875,875,875,875,2194
20240329,130500,162058282,875,875,875,875,0
20240329,130400,162058282,875,876,876,875,292
20240329,130300,161802533,876,876,876,876,50
20240329,130200,161758733,878,878,878,878,50
20240329,130100,161714833,878,878,878,878,100
20240329,130000,161627033,878,878,878,878,0
20240329,125900,161627033,878,876,878,876,208
20240329,125800,161444625,878,878,878,878,0
20240329,125700,161444625,878,878,878,878,0
20240329,125600,161444625,878,878,878,878,50
20240329,125500,161400725,878,878,878,878,0
20240329,125400,161400725,878,878,878,878,529
20240329,125300,160936263,878,878,878,878,0
20240329,125200,160936263,878,878,878,878,0
20240329,125100,160936263,878,878,878,878,186
20240329,125000,160772955,878,878,878,878,0
20240329,124900,160772955,878,878,878,878,80
20240329,124800,160702715,878,878,878,878,0
20240329,124700,160702715,878,878,878,878,185
20240329,124600,160540285,878,878,878,878,74
20240329,124500,160475313,875,875,875,875,0
20240329,124400,160475313,875,875,875,875,0
20240329,124300,160475313,875,875,875,875,0
20240329,124200,160475313,875,875,875,875,4
20240329,124100,160471813,875,875,875,875,0
20240329,124000,160471813,875,875,875,875,0
20240329,123900,160471813,875,875,875,875,0
20240329,123800,160471813,875,875,875,875,800
20240329,123700,159771813,875,875,875,875,110
20240329,123600,159675563,875,875,875,875,0
20240329,123500,159675563,875,875,875,875,0
20240329,123400,159675563,875,875,875,875,0
20240329,123300,159675563,875,875,875,875,0
20240329,123200,159675563,875,875,875,875,7
20240329,123100,159669438,876,876,876,876,600
20240329,123000,159143838,876,876,876,876,428
20240329,122900,158768910,881,881,881,881,0
20240329,122800,158768910,881,881,881,881,6
20240329,122700,158763624,881,879,881,879,1000
20240329,122600,157883268,876,876,876,876,0
20240329,122500,157883268,876,876,876,876,12
20240329,122400,157872756,879,876,879,876,362
20240329,122300,157555638,876,876,876,876,0
20240329,122200,157555638,876,876,876,876,0
20240329,122100,157555638,876,876,876,876,0
20240329,122000,157555638,876,876,876,876,0
20240329,121900,157555638,876,876,876,876,1000
20240329,121800,156679638,879,879,879,879,1
20240329,121700,156678759,879,879,879,879,0
20240329,121600,156678759,879,879,879,879,0
20240329,121500,156678759,879,879,879,879,1
20240329,121400,156677880,877,879,879,877,315
20240329,121300,156401255,880,880,880,880,0
20240329,121200,156401255,880,880,880,880,20
20240329,121100,156383655,880,880,880,880,0
20240329,121000,156383655,880,880,880,880,50
20240329,120900,156339655,880,880,880,880,0
20240329,120800,156339655,880,880,880,880,20
20240329,120700,156322055,881,879,881,879,1820
20240329,120600,154721793,876,876,876,876,11
20240329,120500,154712157,876,876,876,876,100
20240329,120400,154624557,879,879,879,879,1500
20240329,120300,153306057,876,876,876,876,5
20240329,120200,153301677,875,875,875,875,1
20240329,120100,153300802,875,875,875,875,0
20240329,120000,153300802,875,875,875,875,0
20240329,115900,153300802,875,875,875,875,139
20240329,115800,153179177,875,875,875,875,0
20240329,115700,153179177,875,875,875,875,0
20240329,115600,153179177,875,875,875,875,0
20240329,115500,153179177,875,876,876,875,573
20240329,115400,152677231,875,875,875,875,0
20240329,115300,152677231,875,876,876,875,138
20240329,115200,152556466,879,879,879,879,0
20240329,115100,152556466,879,878,879,878,2805
20240329,115000,150093664,876,876,876,876,705
20240329,114900,149476084,876,875,876,875,10
20240329,114800,149467329,875,875,875,875,100
20240329,114700,149379829,875,875,875,875,0
20240329,114600,149379829,875,875,875,875,0
20240329,114500,149379829,875,875,875,875,0
20240329,114400,149379829,875,875,875,875,2541
20240329,114300,147156454,875,875,875,875,0
20240329,114200,147156454,875,877,877,875,295
20240329,114100,146898269,876,876,876,876,5
20240329,114000,146893889,875,875,875,875,5
20240329,113900,146889514,874,874,874,874,0
20240329,113800,146889514,874,877,877,874,828
20240329,113700,146164308,878,878,878,878,542
20240329,113600,145688432,878,878,878,878,19
20240329,113500,145671750,878,878,878,878,157
20240329,113400,145533904,878,878,878,878,55
20240329,113300,145485614,877,877,877,877,124
20240329,113200,145376866,877,874,877,874,1044
20240329,113100,144464233,875,875,875,874,2170
20240329,113000,142566483,874,874,874,874,0
20240329,112900,142566483,874,874,874,874,2271
20240329,112800,140581629,875,875,875,875,31
20240329,112700,140554504,875,875,875,875,25
20240329,112600,140532629,875,875,875,875,2
20240329,112500,140530879,874,874,874,874,10
20240329,112400,140522139,874,875,875,874,34
20240329,112300,140492401,875,875,875,875,686
20240329,112200,139892151,875,875,875,875,0
20240329,112100,139892151,875,875,875,875,0
20240329,112000,139892151,875,875,875,875,45
20240329,111900,139852776,875,875,875,875,7
20240329,111800,139846651,875,875,875,875,0
20240329,111700,139846651,875,875,875,875,2365
20240329,111600,137777276,875,875,875,875,0
20240329,111500,137777276,875,876,876,875,429
20240329,111400,137401896,876,876,876,876,20
20240329,111300,137384376,876,876,876,876,0
20240329,111200,137384376,876,876,876,876,10
20240329,111100,137375616,875,875,875,875,0
20240329,111000,137375616,875,875,875,875,0
20240329,110900,137375616,875,875,875,875,0
20240329,110800,137375616,875,875,875,875,0
20240329,110700,137375616,875,875,875,875,0
20240329,110600,137375616,875,875,875,875,0
20240329,110500,137375616,875,875,875,875,0
20240329,110400,137375616,875,875,875,875,3
20240329,110300,137372991,874,876,876,874,3003
20240329,110200,134745691,876,876,876,876,223
20240329,110100,134550343,876,876,876,876,0
20240329,110000,134550343,876,876,876,876,2570
20240329,105900,132299023,876,876,876,876,110
20240329,105800,132202663,876,876,876,876,0
20240329,105700,132202663,876,876,876,876,117
20240329,105600,132100171,875,875,875,875,32
20240329,105500,132072171,878,879,879,878,118
20240329,105400,131968517,878,875,878,875,72
20240329,105300,131905508,875,875,875,875,958
20240329,105200,131067258,875,875,875,875,1000
20240329,105100,130192258,875,875,875,875,0
20240329,105000,130192258,875,875,875,875,0
20240329,104900,130192258,875,875,875,875,0
20240329,104800,130192258,875,875,875,875,12
20240329,104700,130181758,875,875,875,875,0
20240329,104600,130181758,875,875,875,875,0
20240329,104500,130181758,875,875,875,875,13
20240329,104400,130170383,875,875,875,875,150
20240329,104300,130039133,875,877,877,875,190
20240329,104200,129872683,875,875,875,875,0
20240329,104100,129872683,875,875,875,875,166
20240329,104000,129727433,874,876,876,874,7318
20240329,103900,123324718,877,877,877,877,200
20240329,103800,123149318,876,876,876,876,500
20240329,103700,122711318,877,877,877,877,0
20240329,103600,122711318,877,877,877,877,18
20240329,103500,122695532,877,877,877,877,30
20240329,103400,122669222,876,877,877,876,155
20240329,103300,122533441,877,877,877,877,76
20240329,103200,122466789,877,877,877,877,272
20240329,103100,122228245,877,877,877,877,125
20240329,103000,122118620,877,878,878,877,32
20240329,102900,122090546,876,876,876,876,0
20240329,102800,122090546,876,876,876,876,0
20240329,102700,122090546,876,876,876,876,0
20240329,102600,122090546,876,877,877,876,845
20240329,102500,121350271,876,876,876,876,0
20240329,102400,121350271,876,876,876,876,0
20240329,102300,121350271,876,877,877,876,2000
20240329,102200,119597244,877,877,877,877,325
20240329,102100,119312219,877,878,878,877,6
20240329,102000,119306956,877,877,877,877,0
20240329,101900,119306956,877,877,877,877,0
20240329,101800,119306956,877,877,877,877,34
20240329,101700,119277138,876,876,876,876,0
20240329,101600,119277138,876,876,876,876,0
20240329,101500,119277138,876,876,876,876,1939
20240329,101400,117578574,877,877,877,877,15
20240329,101300,117565419,877,877,877,877,73
20240329,101200,117501398,877,877,877,877,0
20240329,101100,117501398,877,877,877,877,0
20240329,101000,117501398,877,877,877,877,10
20240329,100900,117492628,876,879,879,876,1811
20240329,100800,115904671,879,875,879,875,1078
20240329,100700,114960109,879,877,879,875,10247
20240329,100600,105984028,878,879,879,878,1606
20240329,100500,104573166,879,879,879,879,0
20240329,100400,104573166,879,880,880,879,1661
20240329,100300,103112937,883,883,883,883,0
20240329,100200,103112937,883,883,883,883,1
20240329,100100,103112054,880,883,883,880,6721
20240329,100000,97197568,883,883,883,883,1
20240329,095900,97196685,883,881,883,880,2357
20240329,095800,95120423,883,881,883,880,1147
20240329,095700,94110316,881,881,881,881,64
20240329,095600,94053932,881,880,881,880,1168
20240329,095500,93025592,881,881,881,881,120
20240329,095400,92919872,881,881,881,881,1903
20240329,095300,91243329,881,882,882,880,1304
20240329,095200,90094504,881,881,881,881,0
20240329,095100,90094504,881,881,881,881,410
20240329,095000,89733294,881,881,881,881,188
20240329,094900,89567666,881,881,881,881,60
20240329,094800,89514806,880,880,880,880,0
20240329,094700,89514806,880,880,880,880,64
20240329,094600,89458486,880,883,883,880,4869
20240329,094500,85173748,884,884,884,884,364
20240329,094400,84851972,885,885,886,885,688
20240329,094300,84243082,885,881,885,880,317
20240329,094200,83963203,884,884,884,884,0
20240329,094100,83963203,884,884,884,884,3
20240329,094000,83960551,880,881,881,880,875
20240329,093900,83190138,880,885,885,880,416
20240329,093800,82823655,885,881,885,881,1568
20240329,093700,81437987,881,881,882,881,1342
20240329,093600,80255675,885,885,885,885,10
20240329,093500,80246825,885,882,885,881,1600
20240329,093400,78833465,882,882,882,882,1
20240329,093300,78832583,881,881,882,881,252
20240329,093200,78610561,881,881,881,881,237
20240329,093100,78401764,881,881,881,881,171
20240329,093000,78251113,880,880,880,880,0
20240329,092900,78251113,880,883,883,880,610
20240329,092800,77713843,884,884,884,884,10
20240329,092700,77705003,884,888,888,884,2573
20240329,092600,75427992,888,889,889,885,7027
20240329,092500,69191333,889,889,889,889,152
20240329,092400,69056205,889,890,890,889,7
20240329,092300,69049976,890,889,891,889,4564
20240329,092200,64991488,890,889,890,889,2
20240329,092100,64989709,890,890,892,889,2185
20240329,092000,63044811,891,889,891,889,22
20240329,091900,63025251,889,889,889,889,0
20240329,091800,63025251,889,888,889,888,245
20240329,091700,62807473,889,889,889,888,3403
20240329,091600,59783347,888,888,888,888,133
20240329,091500,59665243,891,891,891,891,60
20240329,091400,59611783,892,894,894,892,33
20240329,091300,59582327,893,893,893,893,10
20240329,091200,59573397,894,891,894,886,6407
20240329,091100,53871813,896,894,896,891,469
20240329,091000,53452422,894,894,894,894,4936
20240329,090900,49039638,892,895,895,891,332
20240329,090800,48743486,893,885,893,885,1626
20240329,090700,47303101,883,877,884,877,6996
20240329,090600,41124248,876,876,876,875,2777
20240329,090500,38691708,875,885,885,870,18177
20240329,090400,22784791,882,885,885,882,6124
20240329,090300,17369192,885,892,893,885,7537
20240329,090200,10643134,893,888,893,882,4294
20240329,090100,6843168,893,897,897,885,3211
20240329,090000,3970625,896,898,898,896,4424