KissMeData/015020/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,185500,4016880935,765,765,765,765,10660
20240328,185400,4016880935,765,765,765,765,0
20240328,185300,4016880935,765,765,765,765,0
20240328,185200,4016880935,765,765,765,765,0
20240328,185100,4016880935,765,765,765,765,0
20240328,185000,4016880935,765,765,765,765,0
20240328,184900,4016880935,765,765,765,765,0
20240328,184800,4016880935,765,765,765,765,0
20240328,184700,4016880935,765,765,765,765,0
20240328,184600,4016880935,765,765,765,765,0
20240328,184500,4016880935,765,765,765,765,0
20240328,184400,4016880935,765,765,765,765,0
20240328,184300,4016880935,765,765,765,765,0
20240328,184200,4016880935,765,765,765,765,0
20240328,184100,4016880935,765,765,765,765,0
20240328,184000,4016880935,765,765,765,765,0
20240328,183900,4016880935,765,765,765,765,0
20240328,183800,4016880935,765,765,765,765,0
20240328,183700,4016880935,765,765,765,765,0
20240328,183600,4016880935,765,765,765,765,0
20240328,183500,4016880935,765,765,765,765,0
20240328,183400,4016880935,765,765,765,765,0
20240328,183300,4016880935,765,765,765,765,0
20240328,183200,4016880935,765,765,765,765,0
20240328,183100,4016880935,765,765,765,765,0
20240328,183000,4016880935,765,765,765,765,0
20240328,182900,4016880935,765,765,765,765,0
20240328,182800,4016880935,765,765,765,765,0
20240328,182700,4016880935,765,765,765,765,0
20240328,182600,4016880935,765,765,765,765,0
20240328,182500,4016880935,765,765,765,765,10660
20240328,182400,4016880935,765,765,765,765,0
20240328,182300,4016880935,765,765,765,765,0
20240328,182200,4016880935,765,765,765,765,0
20240328,182100,4016880935,765,765,765,765,0
20240328,182000,4016880935,765,765,765,765,0
20240328,181900,4016880935,765,765,765,765,0
20240328,181800,4016880935,765,765,765,765,0
20240328,181700,4016880935,765,765,765,765,0
20240328,181600,4016880935,765,765,765,765,0
20240328,181500,4016880935,765,765,765,765,0
20240328,181400,4016880935,765,765,765,765,0
20240328,181300,4016880935,765,765,765,765,0
20240328,181200,4016880935,765,765,765,765,0
20240328,181100,4016880935,765,765,765,765,0
20240328,181000,4016880935,765,765,765,765,0
20240328,180900,4016880935,765,765,765,765,0
20240328,180800,4016880935,765,765,765,765,0
20240328,180700,4016880935,765,765,765,765,0
20240328,180600,4016880935,765,765,765,765,0
20240328,180500,4016880935,765,765,765,765,0
20240328,180400,4016880935,765,765,765,765,0
20240328,180300,4016880935,765,765,765,765,0
20240328,180200,4016880935,765,765,765,765,0
20240328,180100,4016880935,765,765,765,765,0
20240328,180000,4016880935,765,765,765,765,0
20240328,175900,4016880935,765,765,765,765,0
20240328,175800,4016880935,765,765,765,765,0
20240328,175700,4016880935,765,765,765,765,0
20240328,175600,4016880935,765,765,765,765,0
20240328,175500,4016880935,765,765,765,765,10660
20240328,175400,4016880935,765,765,765,765,0
20240328,175300,4016880935,765,765,765,765,0
20240328,175200,4016880935,765,765,765,765,0
20240328,175100,4016880935,765,765,765,765,0
20240328,175000,4016880935,765,765,765,765,0
20240328,174900,4016880935,765,765,765,765,0
20240328,174800,4016880935,765,765,765,765,0
20240328,174700,4016880935,765,765,765,765,0
20240328,174600,4016880935,765,765,765,765,0
20240328,174500,4016880935,765,765,765,765,0
20240328,174400,4016880935,765,765,765,765,0
20240328,174300,4016880935,765,765,765,765,0
20240328,174200,4016880935,765,765,765,765,0
20240328,174100,4016880935,765,765,765,765,0
20240328,174000,4016880935,765,765,765,765,0
20240328,173900,4016880935,765,765,765,765,0
20240328,173800,4016880935,765,765,765,765,0
20240328,173700,4016880935,765,765,765,765,0
20240328,173600,4016880935,765,765,765,765,0
20240328,173500,4016880935,765,765,765,765,0
20240328,173400,4016880935,765,765,765,765,0
20240328,173300,4016880935,765,765,765,765,0
20240328,173200,4016880935,765,765,765,765,0
20240328,173100,4016880935,765,765,765,765,0
20240328,173000,4016880935,765,765,765,765,0
20240328,172900,4016880935,765,765,765,765,0
20240328,172800,4016880935,765,765,765,765,0
20240328,172700,4016880935,765,765,765,765,0
20240328,172600,4016880935,765,765,765,765,0
20240328,172500,4016880935,765,765,765,765,10660
20240328,172400,4016880935,765,765,765,765,0
20240328,172300,4016880935,765,765,765,765,0
20240328,172200,4016880935,765,765,765,765,0
20240328,172100,4016880935,765,765,765,765,0
20240328,172000,4016880935,765,765,765,765,0
20240328,171900,4016880935,765,765,765,765,0
20240328,171800,4016880935,765,765,765,765,0
20240328,171700,4016880935,765,765,765,765,0
20240328,171600,4016880935,765,765,765,765,0
20240328,171500,4016880935,765,765,765,765,0
20240328,171400,4016880935,765,765,765,765,0
20240328,171300,4016880935,765,765,765,765,0
20240328,171200,4016880935,765,765,765,765,0
20240328,171100,4016880935,765,765,765,765,0
20240328,171000,4016880935,765,765,765,765,0
20240328,170900,4016880935,765,765,765,765,0
20240328,170800,4016880935,765,765,765,765,0
20240328,170700,4016880935,765,765,765,765,0
20240328,170600,4016880935,765,765,765,765,0
20240328,170500,4016880935,765,765,765,765,0
20240328,170400,4016880935,765,765,765,765,0
20240328,170300,4016880935,765,765,765,765,0
20240328,170200,4016880935,765,765,765,765,0
20240328,170100,4016880935,765,765,765,765,0
20240328,170000,4016880935,765,765,765,765,0
20240328,165900,4016880935,765,765,765,765,0
20240328,165800,4016880935,765,765,765,765,0
20240328,165700,4016880935,765,765,765,765,0
20240328,165600,4016880935,765,765,765,765,0
20240328,165500,4016880935,765,765,765,765,10660
20240328,165400,4016880935,765,765,765,765,0
20240328,165300,4016880935,765,765,765,765,0
20240328,165200,4016880935,765,765,765,765,0
20240328,165100,4016880935,765,765,765,765,0
20240328,165000,4016880935,765,765,765,765,0
20240328,164900,4016880935,765,765,765,765,0
20240328,164800,4016880935,765,765,765,765,0
20240328,164700,4016880935,765,765,765,765,0
20240328,164600,4016880935,765,765,765,765,0
20240328,164500,4016880935,765,765,765,765,0
20240328,164400,4016880935,765,765,765,765,0
20240328,164300,4016880935,765,765,765,765,0
20240328,164200,4016880935,765,765,765,765,0
20240328,164100,4016880935,765,765,765,765,0
20240328,164000,4016880935,765,765,765,765,0
20240328,163900,4016880935,765,765,765,765,0
20240328,163800,4016880935,765,765,765,765,0
20240328,163700,4016880935,765,765,765,765,0
20240328,163600,4016880935,765,765,765,765,0
20240328,163500,4016880935,765,765,765,765,0
20240328,163400,4016880935,765,765,765,765,0
20240328,163300,4016880935,765,765,765,765,0
20240328,163200,4016880935,765,765,765,765,0
20240328,163100,4016880935,765,765,765,765,0
20240328,163000,4016880935,765,765,765,765,0
20240328,162900,4016880935,765,765,765,765,0
20240328,162800,4016880935,765,765,765,765,0
20240328,162700,4016880935,765,765,765,765,0
20240328,162600,4016880935,765,765,765,765,0
20240328,162500,4016880935,765,765,765,765,10660
20240328,162400,4016880935,765,765,765,765,0
20240328,162300,4016880935,765,765,765,765,0
20240328,162200,4016880935,765,765,765,765,0
20240328,162100,4016880935,765,765,765,765,0
20240328,162000,4016880935,765,765,765,765,0
20240328,161900,4016880935,765,765,765,765,0
20240328,161800,4016880935,765,765,765,765,0
20240328,161700,4016880935,765,765,765,765,0
20240328,161600,4016880935,765,765,765,765,0
20240328,161500,4016880935,765,765,765,765,0
20240328,161400,4016880935,765,765,765,765,0
20240328,161300,4016880935,765,765,765,765,0
20240328,161200,4016880935,765,765,765,765,0
20240328,161100,4016880935,765,765,765,765,0
20240328,161000,4016880935,765,765,765,765,0
20240328,160900,4016880935,765,765,765,765,0
20240328,160800,4016880935,765,765,765,765,0
20240328,160700,4016880935,765,765,765,765,0
20240328,160600,4016880935,765,765,765,765,0
20240328,160500,4016880935,765,765,765,765,0
20240328,160400,4016880935,765,765,765,765,0
20240328,160300,4016880935,765,765,765,765,0
20240328,160200,4016880935,765,765,765,765,0
20240328,160100,4016880935,765,765,765,765,0
20240328,160000,4016880935,765,765,765,765,0
20240328,155900,4016880935,765,765,765,765,0
20240328,155800,4016880935,765,765,765,765,0
20240328,155700,4016880935,765,765,765,765,0
20240328,155600,4016880935,765,765,765,765,0
20240328,155500,4016880935,765,765,765,765,10660
20240328,155400,4016880935,765,765,765,765,0
20240328,155300,4016880935,765,765,765,765,0
20240328,155200,4016880935,765,765,765,765,0
20240328,155100,4016880935,765,765,765,765,0
20240328,155000,4016880935,765,765,765,765,0
20240328,154900,4016880935,765,765,765,765,0
20240328,154800,4016880935,765,765,765,765,0
20240328,154700,4016880935,765,765,765,765,0
20240328,154600,4016880935,765,765,765,765,0
20240328,154500,4016880935,765,765,765,765,0
20240328,154400,4016880935,765,765,765,765,0
20240328,154300,4016880935,765,765,765,765,0
20240328,154200,4016880935,765,765,765,765,0
20240328,154100,4016880935,765,765,765,765,0
20240328,154000,4016880935,765,765,765,765,0
20240328,153900,4016880935,765,765,765,765,0
20240328,153800,4016880935,765,765,765,765,0
20240328,153700,4016880935,765,765,765,765,0
20240328,153600,4016880935,765,765,765,765,0
20240328,153500,4016880935,765,765,765,765,0
20240328,153400,4016880935,765,765,765,765,0
20240328,153300,4016880935,765,765,765,765,0
20240328,153200,4016880935,765,765,765,765,0
20240328,153100,4016880935,765,765,765,765,0
20240328,153000,4016880935,765,765,765,765,10660
20240328,152900,4008726035,759,759,759,759,0
20240328,152800,4008726035,759,759,759,759,0
20240328,152700,4008726035,759,759,759,759,0
20240328,152600,4008726035,759,759,759,759,0
20240328,152500,4008726035,759,759,759,759,0
20240328,152400,4008726035,759,759,759,759,0
20240328,152300,4008726035,759,759,759,759,0
20240328,152200,4008726035,759,759,759,759,0
20240328,152100,4008726035,759,759,759,759,0
20240328,152000,4008726035,759,759,759,759,0
20240328,151900,4008726035,759,760,760,759,2226
20240328,151800,4007036210,759,759,764,758,1835
20240328,151700,4005641653,758,764,767,758,1389
20240328,151600,4004577926,765,754,767,753,6568
20240328,151500,3999553397,765,758,765,758,6000
20240328,151400,3994972418,759,756,760,756,12022
20240328,151300,3985875361,753,753,753,751,14280
20240328,151200,3975132543,753,753,753,752,1634
20240328,151100,3973902392,753,753,753,753,745
20240328,151000,3973341407,752,752,753,752,868
20240328,150900,3972687911,752,752,752,750,120
20240328,150800,3972597791,752,752,752,752,928
20240328,150700,3971899935,752,750,752,750,993
20240328,150600,3971155183,750,747,750,747,8333
20240328,150500,3964922054,747,747,749,746,3030
20240328,150400,3962661119,748,747,748,746,1451
20240328,150300,3961577950,746,750,750,746,239
20240328,150200,3961398789,750,749,750,749,1813
20240328,150100,3960039229,749,749,749,746,3831
20240328,150000,3957172288,745,749,749,745,5830
20240328,145900,3952825306,749,749,749,749,125
20240328,145800,3952731681,750,750,750,750,0
20240328,145700,3952731681,750,746,750,745,3567
20240328,145600,3950066483,744,749,749,744,13085
20240328,145500,3940312242,750,752,752,749,10114
20240328,145400,3932722857,753,753,753,753,288
20240328,145300,3932505993,752,752,752,752,10
20240328,145200,3932498473,752,754,754,752,931
20240328,145100,3931796847,755,755,755,755,1036
20240328,145000,3931014667,756,756,756,756,1000
20240328,144900,3930258667,755,755,755,755,737
20240328,144800,3929702232,755,755,756,755,8563
20240328,144700,3923236867,755,759,759,755,2899
20240328,144600,3921039463,759,760,760,759,2929
20240328,144500,3918814250,758,758,758,758,4
20240328,144400,3918811218,758,758,758,758,782
20240328,144300,3918218462,759,759,760,758,199
20240328,144200,3918067410,760,759,761,758,1189
20240328,144100,3917164275,759,761,761,759,22
20240328,144000,3917147541,761,758,761,758,17437
20240328,143900,3903877987,758,758,758,758,36
20240328,143800,3903850699,761,760,761,760,23
20240328,143700,3903833217,760,760,760,760,1859
20240328,143600,3902420377,760,756,760,756,3975
20240328,143500,3899414478,756,755,756,755,3764
20240328,143400,3896572632,755,755,755,755,1240
20240328,143300,3895636432,755,756,756,755,19
20240328,143200,3895622069,756,756,756,755,169
20240328,143100,3895494306,755,755,756,755,187
20240328,143000,3895353072,756,755,756,755,9005
20240328,142900,3888554159,756,755,756,755,164
20240328,142800,3888430219,756,757,757,756,826
20240328,142700,3887805760,756,756,759,755,317
20240328,142600,3887566363,755,757,757,755,1967
20240328,142500,3886080034,756,761,761,755,2309
20240328,142400,3884336302,755,759,759,755,5413
20240328,142300,3880242447,759,760,761,759,18510
20240328,142200,3866175061,761,759,762,758,2953
20240328,142100,3863932764,760,762,762,759,2594
20240328,142000,3861961847,761,761,762,758,9185
20240328,141900,3854988734,759,757,761,757,13423
20240328,141800,3844786746,760,756,760,756,5218
20240328,141700,3840836234,757,758,760,756,10611
20240328,141600,3832790839,756,756,762,755,8367
20240328,141500,3826461591,756,751,764,751,9780
20240328,141400,3819013499,752,751,752,745,7831
20240328,141300,3813135507,751,746,752,741,46697
20240328,141200,3778363426,743,743,743,743,0
20240328,141100,3778363426,743,755,755,743,28900
20240328,141000,3756771402,755,758,758,755,1387
20240328,140900,3755723526,756,759,759,755,23315
20240328,140800,3738086146,766,764,767,756,6403
20240328,140700,3733225062,762,762,763,760,5105
20240328,140600,3729342864,762,765,765,761,20838
20240328,140500,3713425009,765,768,768,765,15311
20240328,140400,3701701786,769,774,774,769,8705
20240328,140300,3694998856,772,772,774,770,1213
20240328,140200,3694063410,770,770,770,770,862
20240328,140100,3693399670,770,768,770,766,1276
20240328,140000,3692419199,768,766,768,765,963
20240328,135900,3691681461,765,768,769,765,1683
20240328,135800,3690390352,768,771,779,765,5043
20240328,135700,3686521309,771,780,780,771,10885
20240328,135600,3678118691,776,781,781,776,6303
20240328,135500,3673215851,777,777,781,777,944
20240328,135400,3672480008,780,782,782,776,2423
20240328,135300,3670598053,776,779,782,776,3333
20240328,135200,3668000023,778,786,789,776,8677
20240328,135100,3661219617,791,783,794,783,6831
20240328,135000,3655823440,785,782,787,780,3185
20240328,134900,3653323573,780,786,786,779,2462
20240328,134800,3651396252,780,783,786,779,7275
20240328,134700,3645699704,784,779,784,779,791
20240328,134600,3645081091,783,769,786,768,9917
20240328,134500,3637410190,769,771,771,769,18885
20240328,134400,3622881216,770,772,774,770,13965
20240328,134300,3612110684,771,776,776,771,22192
20240328,134200,3594958098,776,778,778,776,8757
20240328,134100,3588158362,778,779,779,778,1745
20240328,134000,3586799410,779,778,779,777,11075
20240328,133900,3578187431,778,779,779,778,4211
20240328,133800,3574910909,778,780,781,777,18347
20240328,133700,3560627088,782,783,783,780,15260
20240328,133600,3548694096,783,786,786,783,22291
20240328,133500,3531230515,787,789,789,786,1848
20240328,133400,3529776941,786,787,789,785,4602
20240328,133300,3526161057,786,786,786,786,0
20240328,133200,3526161057,786,788,788,786,1962
20240328,133100,3524617917,790,790,790,790,28
20240328,133000,3524595797,790,787,790,787,2313
20240328,132900,3522774716,787,788,790,787,4024
20240328,132800,3519607614,788,788,788,786,7589
20240328,132700,3513635074,788,788,793,788,1087
20240328,132600,3512778513,794,794,794,794,4
20240328,132500,3512775337,788,787,788,787,187
20240328,132400,3512628090,787,788,788,786,1211
20240328,132300,3511675534,788,789,790,788,2706
20240328,132200,3509538356,789,790,790,789,2161
20240328,132100,3507831186,790,790,790,790,2
20240328,132000,3507829606,791,790,791,790,1108
20240328,131900,3506954228,790,795,795,790,2067
20240328,131800,3505314848,795,794,795,794,351
20240328,131700,3505036153,795,795,795,794,633
20240328,131600,3504532923,795,794,795,794,45
20240328,131500,3504497162,794,794,794,789,714
20240328,131400,3503930796,794,788,794,788,1321
20240328,131300,3502888555,788,788,791,788,1380
20240328,131200,3501801109,788,789,789,788,2202
20240328,131100,3500065240,789,789,789,789,635
20240328,131000,3499564225,790,791,791,789,2081
20240328,130900,3497921776,791,794,794,791,1294
20240328,130800,3496897196,794,794,794,794,3312
20240328,130700,3494267468,797,794,797,794,30
20240328,130600,3494243594,796,795,796,795,205
20240328,130500,3494080434,794,796,796,794,2377
20240328,130400,3492190944,798,797,798,796,583
20240328,130300,3491726701,797,796,798,796,2820
20240328,130200,3489481327,796,795,797,795,549
20240328,130100,3489044582,795,794,797,794,656
20240328,130000,3488523191,794,795,797,794,506
20240328,125900,3488121184,795,795,795,795,2
20240328,125800,3488119594,797,794,797,794,4655
20240328,125700,3484422735,795,794,795,794,604
20240328,125600,3483943157,795,795,795,794,2839
20240328,125500,3481688733,795,794,795,794,1317
20240328,125400,3480641989,794,795,796,794,1151
20240328,125300,3479726937,794,798,798,794,313
20240328,125200,3479478109,795,795,797,794,3376
20240328,125100,3476789158,794,791,794,791,866
20240328,125000,3476103287,791,791,791,790,733
20240328,124900,3475524094,790,791,791,790,1370
20240328,124800,3474441661,790,791,791,790,884
20240328,124700,3473742420,790,790,792,789,1260
20240328,124600,3472748168,792,788,792,788,1123
20240328,124500,3471861563,787,789,789,786,18124
20240328,124400,3457577123,789,792,793,789,14891
20240328,124300,3445786048,792,793,793,792,3984
20240328,124200,3442629218,793,794,794,792,10932
20240328,124100,3433965675,794,797,797,794,8967
20240328,124000,3426834288,797,799,800,797,7151
20240328,123900,3421120047,799,799,799,799,7420
20240328,123800,3415191467,800,799,800,799,5596
20240328,123700,3410720262,799,800,800,799,4239
20240328,123600,3407333225,800,801,801,799,9411
20240328,123500,3399806779,801,803,803,801,10234
20240328,123400,3391601288,802,801,803,801,5943
20240328,123300,3386834597,802,802,804,801,8391
20240328,123200,3380105248,803,803,803,802,5019
20240328,123100,3376078974,802,803,804,798,7422
20240328,123000,3370134808,801,804,805,801,6388
20240328,122900,3365001331,805,807,807,801,11815
20240328,122800,3355487855,806,802,807,796,14775
20240328,122700,3343615343,798,789,806,789,11278
20240328,122600,3334609569,788,788,789,788,1986
20240328,122500,3333043118,788,798,798,788,3746
20240328,122400,3330086906,798,797,798,790,2453
20240328,122300,3328131773,798,791,798,787,4062
20240328,122200,3324927523,794,789,794,787,12785
20240328,122100,3314849071,789,794,794,789,20778
20240328,122000,3298389625,794,799,799,793,15731
20240328,121900,3285888316,799,801,801,799,13525
20240328,121800,3275061671,800,802,803,794,15924
20240328,121700,3262382715,803,808,808,803,36680
20240328,121600,3232830299,807,806,810,806,11284
20240328,121500,3223714207,806,803,809,803,20853
20240328,121400,3206877837,804,800,804,799,15350
20240328,121300,3194576477,799,800,800,798,7126
20240328,121200,3188880493,799,798,800,797,21249
20240328,121100,3171912585,799,795,799,793,4779
20240328,121000,3168107461,793,795,798,790,10260
20240328,120900,3159927790,796,788,796,788,3861
20240328,120800,3156879249,788,785,788,785,8950
20240328,120700,3149842493,785,788,788,785,20468
20240328,120600,3133747875,787,791,791,786,7785
20240328,120500,3127606863,790,793,793,790,7425
20240328,120400,3121732241,793,792,793,792,785
20240328,120300,3121110034,791,793,793,791,4065
20240328,120200,3117893745,792,793,799,792,779
20240328,120100,3117276429,793,793,800,791,5305
20240328,120000,3113079267,791,799,800,791,6562
20240328,115900,3107859252,800,795,800,795,3361
20240328,115800,3105171382,795,795,795,790,5219
20240328,115700,3101040039,795,794,800,792,5335
20240328,115600,3096806157,799,794,802,792,19041
20240328,115500,3081698531,792,790,802,785,15704
20240328,115400,3069299772,790,791,799,790,9122
20240328,115300,3062071279,792,806,809,786,65754
20240328,115200,3009599800,805,811,811,805,31096
20240328,115100,2984454173,811,822,822,811,33979
20240328,115000,2956692338,822,827,828,822,16231
20240328,114900,2943296026,828,826,828,825,23042
20240328,114800,2924246127,825,824,826,822,19576
20240328,114700,2908093332,822,821,824,821,8922
20240328,114600,2900754876,822,817,822,816,18394
20240328,114500,2885676011,818,820,820,814,8336
20240328,114400,2878875620,816,819,821,811,6600
20240328,114300,2873470725,812,822,823,811,45645
20240328,114200,2836132264,816,814,823,811,15631
20240328,114100,2823345303,814,811,815,811,3156
20240328,114000,2820783710,811,813,813,810,34021
20240328,113900,2793188564,813,816,816,813,4416
20240328,113800,2789590434,816,821,821,815,4265
20240328,113700,2786107483,816,816,821,816,885
20240328,113600,2785384963,816,823,823,815,19888
20240328,113500,2769136126,823,819,823,818,15875
20240328,113400,2756083862,821,819,821,815,6230
20240328,113300,2750986916,819,814,820,812,12318
20240328,113200,2740965094,814,818,818,813,3248
20240328,113100,2738318959,818,818,819,817,613
20240328,113000,2737817528,814,813,823,812,11181
20240328,112900,2728683598,813,820,820,811,10150
20240328,112800,2720444570,812,817,822,812,3146
20240328,112700,2717877060,823,828,828,817,18687
20240328,112600,2702453879,828,824,829,824,8692
20240328,112500,2695269630,829,812,829,811,10959
20240328,112400,2686292751,812,815,815,805,34296
20240328,112300,2658521463,814,817,818,814,15872
20240328,112200,2645568659,818,832,832,816,23237
20240328,112100,2626395466,831,829,832,823,32687
20240328,112000,2599325312,827,812,829,812,27063
20240328,111900,2577081801,817,825,827,811,11164
20240328,111800,2567947597,820,807,826,807,10988
20240328,111700,2559020418,808,814,815,805,27127
20240328,111600,2536965927,814,825,825,803,30852
20240328,111500,2511797412,821,828,838,821,96088
20240328,111400,2431819407,831,818,835,818,84664
20240328,111300,2361543024,820,825,828,800,85352
20240328,111200,2291913774,823,839,840,823,85230
20240328,111100,2220761108,839,828,839,821,70509
20240328,111000,2162419945,824,819,831,818,79477
20240328,110900,2096834179,819,813,827,813,90690
20240328,110800,2022404317,817,809,817,798,77993
20240328,110700,1959258854,804,802,809,790,24629
20240328,110600,1939512820,791,787,806,787,23600
20240328,110500,1920687501,788,786,789,786,5148
20240328,110400,1916627259,789,786,789,785,9287
20240328,110300,1909311390,786,785,786,784,326
20240328,110200,1909055592,785,785,785,784,146
20240328,110100,1908940986,784,784,785,783,51
20240328,110000,1908900974,785,783,785,782,6616
20240328,105900,1903714246,783,784,784,783,359
20240328,105800,1903433008,784,785,785,783,43
20240328,105700,1903399311,785,784,785,783,1736
20240328,105600,1902037577,785,785,785,785,32
20240328,105500,1902012457,785,785,785,784,2385
20240328,105400,1900140240,785,783,785,783,2879
20240328,105300,1897884600,784,784,784,784,103
20240328,105200,1897803848,784,785,785,784,26
20240328,105100,1897783453,786,782,786,782,6832
20240328,105000,1892434792,782,782,782,780,2204
20240328,104900,1890714411,782,783,783,782,597
20240328,104800,1890247404,783,782,783,782,523
20240328,104700,1889837904,783,782,783,782,2955
20240328,104600,1887527043,782,781,782,781,1700
20240328,104500,1886199247,781,780,781,780,621
20240328,104400,1885714857,780,781,781,779,1222
20240328,104300,1884762119,780,781,781,780,143
20240328,104200,1884650569,781,780,781,779,2487
20240328,104100,1882711335,780,779,780,778,5050
20240328,104000,1878777634,780,780,780,780,37
20240328,103900,1878748774,780,780,780,779,878
20240328,103800,1878064810,779,779,779,779,46
20240328,103700,1878028976,780,779,780,779,94
20240328,103600,1877955722,781,779,781,778,1265
20240328,103500,1876971191,778,781,781,778,1445
20240328,103400,1875844718,781,783,783,781,3007
20240328,103300,1873490328,781,780,783,780,411
20240328,103200,1873169200,781,781,782,781,1291
20240328,103100,1872160928,782,782,782,782,50
20240328,103000,1872121828,777,776,777,776,1866
20240328,102900,1870673346,776,780,780,776,3058
20240328,102800,1868299976,780,775,780,775,7005
20240328,102700,1862858888,776,780,780,775,12284
20240328,102600,1853314131,780,781,781,780,1488
20240328,102500,1852153208,781,784,784,781,5416
20240328,102400,1847913259,784,784,784,784,2161
20240328,102300,1846219035,784,784,785,784,436
20240328,102200,1845877210,785,783,785,783,1922
20240328,102100,1844372119,780,780,783,779,4518
20240328,102000,1840848220,780,779,780,777,10260
20240328,101900,1832868742,780,780,780,778,114
20240328,101800,1832779830,780,781,783,778,4905
20240328,101700,1828951491,781,781,787,781,3339
20240328,101600,1826338940,780,777,780,777,517
20240328,101500,1825937183,777,776,777,776,2566
20240328,101400,1823945943,776,779,781,776,15075
20240328,101300,1812231306,779,782,784,779,13624
20240328,101200,1801601422,782,787,787,781,3762
20240328,101100,1798646085,781,792,792,778,19044
20240328,101000,1783757817,793,800,801,793,3216
20240328,100900,1781201537,801,809,809,801,5337
20240328,100800,1776919414,809,802,810,801,8602
20240328,100700,1770018879,805,813,813,802,41346
20240328,100600,1736646934,806,784,814,784,10314
20240328,100500,1728359103,793,783,793,783,3487
20240328,100400,1725619446,782,782,782,781,14865
20240328,100300,1713996602,783,783,785,782,6310
20240328,100200,1709057523,783,783,786,782,7188
20240328,100100,1703434006,785,783,785,782,4128
20240328,100000,1700201985,783,798,798,780,31181
20240328,095900,1675641772,798,813,815,798,30346
20240328,095800,1651141368,815,811,817,809,76702
20240328,095700,1588725032,813,799,813,796,47647
20240328,095600,1550264511,798,796,800,792,8946
20240328,095500,1543125456,792,787,796,786,9945
20240328,095400,1535258868,786,787,787,786,6301
20240328,095300,1530300132,789,786,790,786,16383
20240328,095200,1517390346,787,785,787,785,9192
20240328,095100,1510173544,785,784,787,780,7771
20240328,095000,1504098076,781,784,784,781,3639
20240328,094900,1501255057,782,780,782,780,3791
20240328,094800,1498294071,781,783,784,781,14747
20240328,094700,1486774005,782,785,788,782,15117
20240328,094600,1474879376,787,781,787,781,5851
20240328,094500,1470290156,783,778,783,776,6167
20240328,094400,1465480155,778,776,782,772,6427
20240328,094300,1460502135,777,777,781,772,29019
20240328,094200,1438017408,774,792,792,764,69518
20240328,094100,1383731387,792,802,805,792,45539
20240328,094000,1347359216,801,800,805,800,13816
20240328,093900,1336294276,800,804,812,800,36619
20240328,093800,1306919850,804,815,816,803,25949
20240328,093700,1285915153,815,805,816,803,11854
20240328,093600,1276352283,804,808,809,803,22538
20240328,093500,1258202956,806,803,814,803,18690
20240328,093400,1243084860,807,808,809,800,41958
20240328,093300,1209437769,802,816,816,799,51978
20240328,093200,1167585395,816,821,823,816,52640
20240328,093100,1124396912,823,827,830,820,16347
20240328,093000,1110943879,825,819,827,818,38880
20240328,092900,1079063140,819,835,836,818,28291
20240328,092800,1055760732,835,821,838,818,36120
20240328,092700,1025892449,826,833,840,820,26135
20240328,092600,1004220847,832,836,840,832,76091
20240328,092500,940600054,835,827,850,826,98631
20240328,092400,858035034,827,817,840,817,111772
20240328,092300,766074123,827,840,843,807,129940
20240328,092200,659346001,840,825,857,810,539721
20240328,092100,208886144,810,810,810,810,0
20240328,092000,208886144,810,810,810,810,0
20240328,091900,208886144,810,790,810,789,85302
20240328,091800,140709649,789,777,790,775,46235
20240328,091700,104503179,777,766,777,766,27780
20240328,091600,83052123,766,764,766,764,881
20240328,091500,82378168,764,765,765,764,5984
20240328,091400,77801846,765,764,765,764,8486
20240328,091300,71317542,765,763,765,763,847
20240328,091200,70669983,756,763,765,756,1372
20240328,091100,69621309,765,761,765,752,19489
20240328,091000,54729580,764,759,764,759,4478
20240328,090900,51314472,761,761,761,761,36
20240328,090800,51287076,762,763,763,751,115
20240328,090700,51199444,763,751,763,751,134
20240328,090600,51097435,764,759,765,759,5381
20240328,090500,46984712,759,750,765,750,1667
20240328,090400,45716566,745,760,765,745,10742
20240328,090300,37630538,755,763,768,755,11031
20240328,090200,29205148,760,754,760,749,14262
20240328,090100,18391396,753,737,753,737,22335
20240328,090000,1811383,736,737,737,735,2461