KissMeData/131760/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,201800,145979939,887,887,887,887,1036
20240319,201700,145979939,887,887,887,887,0
20240319,201600,145979939,887,887,887,887,0
20240319,201500,145979939,887,887,887,887,0
20240319,201400,145979939,887,887,887,887,0
20240319,201300,145979939,887,887,887,887,0
20240319,201200,145979939,887,887,887,887,0
20240319,201100,145979939,887,887,887,887,0
20240319,201000,145979939,887,887,887,887,0
20240319,200900,145979939,887,887,887,887,0
20240319,200800,145979939,887,887,887,887,0
20240319,200700,145979939,887,887,887,887,0
20240319,200600,145979939,887,887,887,887,0
20240319,200500,145979939,887,887,887,887,0
20240319,200400,145979939,887,887,887,887,0
20240319,200300,145979939,887,887,887,887,0
20240319,200200,145979939,887,887,887,887,0
20240319,200100,145979939,887,887,887,887,0
20240319,200000,145979939,887,887,887,887,0
20240319,195900,145979939,887,887,887,887,0
20240319,195800,145979939,887,887,887,887,0
20240319,195700,145979939,887,887,887,887,0
20240319,195600,145979939,887,887,887,887,0
20240319,195500,145979939,887,887,887,887,0
20240319,195400,145979939,887,887,887,887,0
20240319,195300,145979939,887,887,887,887,0
20240319,195200,145979939,887,887,887,887,0
20240319,195100,145979939,887,887,887,887,0
20240319,195000,145979939,887,887,887,887,0
20240319,194900,145979939,887,887,887,887,0
20240319,194800,145979939,887,887,887,887,1036
20240319,194700,145979939,887,887,887,887,0
20240319,194600,145979939,887,887,887,887,0
20240319,194500,145979939,887,887,887,887,0
20240319,194400,145979939,887,887,887,887,0
20240319,194300,145979939,887,887,887,887,0
20240319,194200,145979939,887,887,887,887,0
20240319,194100,145979939,887,887,887,887,0
20240319,194000,145979939,887,887,887,887,0
20240319,193900,145979939,887,887,887,887,0
20240319,193800,145979939,887,887,887,887,0
20240319,193700,145979939,887,887,887,887,0
20240319,193600,145979939,887,887,887,887,0
20240319,193500,145979939,887,887,887,887,0
20240319,193400,145979939,887,887,887,887,0
20240319,193300,145979939,887,887,887,887,0
20240319,193200,145979939,887,887,887,887,0
20240319,193100,145979939,887,887,887,887,0
20240319,193000,145979939,887,887,887,887,0
20240319,192900,145979939,887,887,887,887,0
20240319,192800,145979939,887,887,887,887,0
20240319,192700,145979939,887,887,887,887,0
20240319,192600,145979939,887,887,887,887,0
20240319,192500,145979939,887,887,887,887,0
20240319,192400,145979939,887,887,887,887,0
20240319,192300,145979939,887,887,887,887,0
20240319,192200,145979939,887,887,887,887,0
20240319,192100,145979939,887,887,887,887,0
20240319,192000,145979939,887,887,887,887,0
20240319,191900,145979939,887,887,887,887,0
20240319,191800,145979939,887,887,887,887,1036
20240319,191700,145979939,887,887,887,887,0
20240319,191600,145979939,887,887,887,887,0
20240319,191500,145979939,887,887,887,887,0
20240319,191400,145979939,887,887,887,887,0
20240319,191300,145979939,887,887,887,887,0
20240319,191200,145979939,887,887,887,887,0
20240319,191100,145979939,887,887,887,887,0
20240319,191000,145979939,887,887,887,887,0
20240319,190900,145979939,887,887,887,887,0
20240319,190800,145979939,887,887,887,887,0
20240319,190700,145979939,887,887,887,887,0
20240319,190600,145979939,887,887,887,887,0
20240319,190500,145979939,887,887,887,887,0
20240319,190400,145979939,887,887,887,887,0
20240319,190300,145979939,887,887,887,887,0
20240319,190200,145979939,887,887,887,887,0
20240319,190100,145979939,887,887,887,887,0
20240319,190000,145979939,887,887,887,887,0
20240319,185900,145979939,887,887,887,887,0
20240319,185800,145979939,887,887,887,887,0
20240319,185700,145979939,887,887,887,887,0
20240319,185600,145979939,887,887,887,887,0
20240319,185500,145979939,887,887,887,887,0
20240319,185400,145979939,887,887,887,887,0
20240319,185300,145979939,887,887,887,887,0
20240319,185200,145979939,887,887,887,887,0
20240319,185100,145979939,887,887,887,887,0
20240319,185000,145979939,887,887,887,887,0
20240319,184900,145979939,887,887,887,887,0
20240319,184800,145979939,887,887,887,887,1036
20240319,184700,145979939,887,887,887,887,0
20240319,184600,145979939,887,887,887,887,0
20240319,184500,145979939,887,887,887,887,0
20240319,184400,145979939,887,887,887,887,0
20240319,184300,145979939,887,887,887,887,0
20240319,184200,145979939,887,887,887,887,0
20240319,184100,145979939,887,887,887,887,0
20240319,184000,145979939,887,887,887,887,0
20240319,183900,145979939,887,887,887,887,0
20240319,183800,145979939,887,887,887,887,0
20240319,183700,145979939,887,887,887,887,0
20240319,183600,145979939,887,887,887,887,0
20240319,183500,145979939,887,887,887,887,0
20240319,183400,145979939,887,887,887,887,0
20240319,183300,145979939,887,887,887,887,0
20240319,183200,145979939,887,887,887,887,0
20240319,183100,145979939,887,887,887,887,0
20240319,183000,145979939,887,887,887,887,0
20240319,182900,145979939,887,887,887,887,0
20240319,182800,145979939,887,887,887,887,0
20240319,182700,145979939,887,887,887,887,0
20240319,182600,145979939,887,887,887,887,0
20240319,182500,145979939,887,887,887,887,0
20240319,182400,145979939,887,887,887,887,0
20240319,182300,145979939,887,887,887,887,0
20240319,182200,145979939,887,887,887,887,0
20240319,182100,145979939,887,887,887,887,0
20240319,182000,145979939,887,887,887,887,0
20240319,181900,145979939,887,887,887,887,0
20240319,181800,145979939,887,887,887,887,1036
20240319,181700,145979939,887,887,887,887,0
20240319,181600,145979939,887,887,887,887,0
20240319,181500,145979939,887,887,887,887,0
20240319,181400,145979939,887,887,887,887,0
20240319,181300,145979939,887,887,887,887,0
20240319,181200,145979939,887,887,887,887,0
20240319,181100,145979939,887,887,887,887,0
20240319,181000,145979939,887,887,887,887,0
20240319,180900,145979939,887,887,887,887,0
20240319,180800,145979939,887,887,887,887,0
20240319,180700,145979939,887,887,887,887,0
20240319,180600,145979939,887,887,887,887,0
20240319,180500,145979939,887,887,887,887,0
20240319,180400,145979939,887,887,887,887,0
20240319,180300,145979939,887,887,887,887,0
20240319,180200,145979939,887,887,887,887,0
20240319,180100,145979939,887,887,887,887,0
20240319,180000,145979939,887,887,887,887,0
20240319,175900,145979939,887,887,887,887,0
20240319,175800,145979939,887,887,887,887,0
20240319,175700,145979939,887,887,887,887,0
20240319,175600,145979939,887,887,887,887,0
20240319,175500,145979939,887,887,887,887,0
20240319,175400,145979939,887,887,887,887,0
20240319,175300,145979939,887,887,887,887,0
20240319,175200,145979939,887,887,887,887,0
20240319,175100,145979939,887,887,887,887,0
20240319,175000,145979939,887,887,887,887,0
20240319,174900,145979939,887,887,887,887,0
20240319,174800,145979939,887,887,887,887,1036
20240319,174700,145979939,887,887,887,887,0
20240319,174600,145979939,887,887,887,887,0
20240319,174500,145979939,887,887,887,887,0
20240319,174400,145979939,887,887,887,887,0
20240319,174300,145979939,887,887,887,887,0
20240319,174200,145979939,887,887,887,887,0
20240319,174100,145979939,887,887,887,887,0
20240319,174000,145979939,887,887,887,887,0
20240319,173900,145979939,887,887,887,887,0
20240319,173800,145979939,887,887,887,887,0
20240319,173700,145979939,887,887,887,887,0
20240319,173600,145979939,887,887,887,887,0
20240319,173500,145979939,887,887,887,887,0
20240319,173400,145979939,887,887,887,887,0
20240319,173300,145979939,887,887,887,887,0
20240319,173200,145979939,887,887,887,887,0
20240319,173100,145979939,887,887,887,887,0
20240319,173000,145979939,887,887,887,887,0
20240319,172900,145979939,887,887,887,887,0
20240319,172800,145979939,887,887,887,887,0
20240319,172700,145979939,887,887,887,887,0
20240319,172600,145979939,887,887,887,887,0
20240319,172500,145979939,887,887,887,887,0
20240319,172400,145979939,887,887,887,887,0
20240319,172300,145979939,887,887,887,887,0
20240319,172200,145979939,887,887,887,887,0
20240319,172100,145979939,887,887,887,887,0
20240319,172000,145979939,887,887,887,887,0
20240319,171900,145979939,887,887,887,887,0
20240319,171800,145979939,887,887,887,887,1036
20240319,171700,145979939,887,887,887,887,0
20240319,171600,145979939,887,887,887,887,0
20240319,171500,145979939,887,887,887,887,0
20240319,171400,145979939,887,887,887,887,0
20240319,171300,145979939,887,887,887,887,0
20240319,171200,145979939,887,887,887,887,0
20240319,171100,145979939,887,887,887,887,0
20240319,171000,145979939,887,887,887,887,0
20240319,170900,145979939,887,887,887,887,0
20240319,170800,145979939,887,887,887,887,0
20240319,170700,145979939,887,887,887,887,0
20240319,170600,145979939,887,887,887,887,0
20240319,170500,145979939,887,887,887,887,0
20240319,170400,145979939,887,887,887,887,0
20240319,170300,145979939,887,887,887,887,0
20240319,170200,145979939,887,887,887,887,0
20240319,170100,145979939,887,887,887,887,0
20240319,170000,145979939,887,887,887,887,0
20240319,165900,145979939,887,887,887,887,0
20240319,165800,145979939,887,887,887,887,0
20240319,165700,145979939,887,887,887,887,0
20240319,165600,145979939,887,887,887,887,0
20240319,165500,145979939,887,887,887,887,0
20240319,165400,145979939,887,887,887,887,0
20240319,165300,145979939,887,887,887,887,0
20240319,165200,145979939,887,887,887,887,0
20240319,165100,145979939,887,887,887,887,0
20240319,165000,145979939,887,887,887,887,0
20240319,164900,145979939,887,887,887,887,0
20240319,164800,145979939,887,887,887,887,1036
20240319,164700,145979939,887,887,887,887,0
20240319,164600,145979939,887,887,887,887,0
20240319,164500,145979939,887,887,887,887,0
20240319,164400,145979939,887,887,887,887,0
20240319,164300,145979939,887,887,887,887,0
20240319,164200,145979939,887,887,887,887,0
20240319,164100,145979939,887,887,887,887,0
20240319,164000,145979939,887,887,887,887,0
20240319,163900,145979939,887,887,887,887,0
20240319,163800,145979939,887,887,887,887,0
20240319,163700,145979939,887,887,887,887,0
20240319,163600,145979939,887,887,887,887,0
20240319,163500,145979939,887,887,887,887,0
20240319,163400,145979939,887,887,887,887,0
20240319,163300,145979939,887,887,887,887,0
20240319,163200,145979939,887,887,887,887,0
20240319,163100,145979939,887,887,887,887,0
20240319,163000,145979939,887,887,887,887,0
20240319,162900,145979939,887,887,887,887,0
20240319,162800,145979939,887,887,887,887,0
20240319,162700,145979939,887,887,887,887,0
20240319,162600,145979939,887,887,887,887,0
20240319,162500,145979939,887,887,887,887,0
20240319,162400,145979939,887,887,887,887,0
20240319,162300,145979939,887,887,887,887,0
20240319,162200,145979939,887,887,887,887,0
20240319,162100,145979939,887,887,887,887,0
20240319,162000,145979939,887,887,887,887,0
20240319,161900,145979939,887,887,887,887,0
20240319,161800,145979939,887,887,887,887,1036
20240319,161700,145979939,887,887,887,887,0
20240319,161600,145979939,887,887,887,887,0
20240319,161500,145979939,887,887,887,887,0
20240319,161400,145979939,887,887,887,887,0
20240319,161300,145979939,887,887,887,887,0
20240319,161200,145979939,887,887,887,887,0
20240319,161100,145979939,887,887,887,887,0
20240319,161000,145979939,887,887,887,887,0
20240319,160900,145979939,887,887,887,887,0
20240319,160800,145979939,887,887,887,887,0
20240319,160700,145979939,887,887,887,887,0
20240319,160600,145979939,887,887,887,887,0
20240319,160500,145979939,887,887,887,887,0
20240319,160400,145979939,887,887,887,887,0
20240319,160300,145979939,887,887,887,887,0
20240319,160200,145979939,887,887,887,887,0
20240319,160100,145979939,887,887,887,887,0
20240319,160000,145979939,887,887,887,887,0
20240319,155900,145979939,887,887,887,887,0
20240319,155800,145979939,887,887,887,887,0
20240319,155700,145979939,887,887,887,887,0
20240319,155600,145979939,887,887,887,887,0
20240319,155500,145979939,887,887,887,887,0
20240319,155400,145979939,887,887,887,887,0
20240319,155300,145979939,887,887,887,887,0
20240319,155200,145979939,887,887,887,887,0
20240319,155100,145979939,887,887,887,887,0
20240319,155000,145979939,887,887,887,887,0
20240319,154900,145979939,887,887,887,887,0
20240319,154800,145979939,887,887,887,887,1036
20240319,154700,145979939,887,887,887,887,0
20240319,154600,145979939,887,887,887,887,0
20240319,154500,145979939,887,887,887,887,0
20240319,154400,145979939,887,887,887,887,0
20240319,154300,145979939,887,887,887,887,0
20240319,154200,145979939,887,887,887,887,0
20240319,154100,145979939,887,887,887,887,0
20240319,154000,145979939,887,887,887,887,0
20240319,153900,145979939,887,887,887,887,0
20240319,153800,145979939,887,887,887,887,0
20240319,153700,145979939,887,887,887,887,0
20240319,153600,145979939,887,887,887,887,0
20240319,153500,145979939,887,887,887,887,0
20240319,153400,145979939,887,887,887,887,0
20240319,153300,145979939,887,887,887,887,0
20240319,153200,145979939,887,887,887,887,0
20240319,153100,145979939,887,887,887,887,0
20240319,153000,145979939,887,887,887,887,1036
20240319,152900,145061007,885,885,885,885,0
20240319,152800,145061007,885,885,885,885,0
20240319,152700,145061007,885,885,885,885,0
20240319,152600,145061007,885,885,885,885,0
20240319,152500,145061007,885,885,885,885,0
20240319,152400,145061007,885,885,885,885,0
20240319,152300,145061007,885,885,885,885,0
20240319,152200,145061007,885,885,885,885,0
20240319,152100,145061007,885,885,885,885,0
20240319,152000,145061007,885,885,885,885,0
20240319,151900,145061007,885,885,885,885,139
20240319,151800,144937992,886,885,886,885,133
20240319,151700,144820286,885,885,885,885,520
20240319,151600,144360086,885,886,886,885,648
20240319,151500,143786605,885,886,886,885,1216
20240319,151400,142709445,888,888,888,888,0
20240319,151300,142709445,888,888,888,888,0
20240319,151200,142709445,888,888,888,888,0
20240319,151100,142709445,888,888,888,888,0
20240319,151000,142709445,888,888,888,888,0
20240319,150900,142709445,888,888,888,888,0
20240319,150800,142709445,888,888,888,888,0
20240319,150700,142709445,888,888,888,888,80
20240319,150600,142638405,888,888,888,888,0
20240319,150500,142638405,888,888,888,888,0
20240319,150400,142638405,888,888,888,888,1
20240319,150300,142637517,883,883,883,883,0
20240319,150200,142637517,883,884,884,883,8357
20240319,150100,135257316,883,883,883,883,0
20240319,150000,135257316,883,883,883,883,0
20240319,145900,135257316,883,883,883,883,1131
20240319,145800,134258643,884,884,884,884,0
20240319,145700,134258643,884,884,884,884,0
20240319,145600,134258643,884,884,884,884,290
20240319,145500,134002283,887,887,887,887,10
20240319,145400,133993413,888,888,888,888,0
20240319,145300,133993413,888,888,888,888,0
20240319,145200,133993413,888,888,888,888,1
20240319,145100,133992525,883,883,883,883,10
20240319,145000,133983695,888,888,888,888,1
20240319,144900,133982807,882,882,882,882,0
20240319,144800,133982807,882,882,882,882,0
20240319,144700,133982807,882,882,882,882,0
20240319,144600,133982807,882,882,882,882,2000
20240319,144500,132218807,885,885,885,885,0
20240319,144400,132218807,885,885,885,885,6665
20240319,144300,126320282,889,889,889,889,0
20240319,144200,126320282,889,889,889,889,1
20240319,144100,126319393,885,885,885,885,0
20240319,144000,126319393,885,885,885,885,0
20240319,143900,126319393,885,885,885,885,0
20240319,143800,126319393,885,885,885,885,2000
20240319,143700,124549393,890,890,890,890,0
20240319,143600,124549393,890,890,890,890,0
20240319,143500,124549393,890,890,890,890,0
20240319,143400,124549393,890,890,890,890,100
20240319,143300,124460393,890,890,890,890,0
20240319,143200,124460393,890,890,890,890,0
20240319,143100,124460393,890,890,890,890,0
20240319,143000,124460393,890,890,890,890,1
20240319,142900,124459503,885,885,885,885,0
20240319,142800,124459503,885,885,885,885,0
20240319,142700,124459503,885,885,885,885,8
20240319,142600,124452423,885,885,885,885,3306
20240319,142500,121526613,886,886,886,886,1071
20240319,142400,120577707,886,886,886,886,0
20240319,142300,120577707,886,888,888,886,999
20240319,142200,119691841,888,888,888,888,0
20240319,142100,119691841,888,888,888,888,0
20240319,142000,119691841,888,888,888,888,0
20240319,141900,119691841,888,888,888,888,0
20240319,141800,119691841,888,888,888,888,1
20240319,141700,119690953,890,890,890,890,5
20240319,141600,119686503,890,890,890,890,0
20240319,141500,119686503,890,890,890,890,1
20240319,141400,119685613,888,888,888,888,1431
20240319,141300,118414885,889,889,889,889,0
20240319,141200,118414885,889,889,889,889,570
20240319,141100,117908155,892,892,892,892,0
20240319,141000,117908155,892,892,892,892,0
20240319,140900,117908155,892,892,892,892,0
20240319,140800,117908155,892,892,892,892,4
20240319,140700,117904587,892,892,892,892,0
20240319,140600,117904587,892,892,892,892,0
20240319,140500,117904587,892,892,892,892,0
20240319,140400,117904587,892,892,892,892,0
20240319,140300,117904587,892,891,892,891,583
20240319,140200,117384773,888,888,888,888,97
20240319,140100,117298637,888,888,888,888,0
20240319,140000,117298637,888,888,888,888,0
20240319,135900,117298637,888,888,888,888,0
20240319,135800,117298637,888,888,888,888,0
20240319,135700,117298637,888,888,888,888,0
20240319,135600,117298637,888,888,888,888,0
20240319,135500,117298637,888,888,888,888,0
20240319,135400,117298637,888,888,888,888,0
20240319,135300,117298637,888,888,888,888,0
20240319,135200,117298637,888,888,888,888,0
20240319,135100,117298637,888,888,888,888,0
20240319,135000,117298637,888,888,888,888,0
20240319,134900,117298637,888,888,888,888,501
20240319,134800,116853749,888,888,888,888,0
20240319,134700,116853749,888,888,888,888,0
20240319,134600,116853749,888,888,888,888,0
20240319,134500,116853749,888,888,888,888,0
20240319,134400,116853749,888,888,888,888,0
20240319,134300,116853749,888,888,888,888,0
20240319,134200,116853749,888,888,888,888,0
20240319,134100,116853749,888,888,888,888,1000
20240319,134000,115965749,888,888,888,888,0
20240319,133900,115965749,888,888,888,888,0
20240319,133800,115965749,888,888,888,888,500
20240319,133700,115521749,888,888,888,888,11
20240319,133600,115511981,888,888,888,888,0
20240319,133500,115511981,888,889,889,888,41
20240319,133400,115475563,889,889,889,889,0
20240319,133300,115475563,889,889,889,889,0
20240319,133200,115475563,889,889,889,889,20
20240319,133100,115457783,889,889,889,889,30
20240319,133000,115431113,891,891,891,891,0
20240319,132900,115431113,891,891,891,891,0
20240319,132800,115431113,891,891,891,891,0
20240319,132700,115431113,891,891,891,891,0
20240319,132600,115431113,891,891,891,891,21
20240319,132500,115412402,891,891,891,891,150
20240319,132400,115278752,888,888,888,888,200
20240319,132300,115101152,888,888,888,888,0
20240319,132200,115101152,888,888,888,888,1
20240319,132100,115100264,892,892,892,892,0
20240319,132000,115100264,892,892,892,892,0
20240319,131900,115100264,892,892,892,892,0
20240319,131800,115100264,892,892,892,892,57
20240319,131700,115049420,892,892,892,892,1
20240319,131600,115048528,892,892,892,892,0
20240319,131500,115048528,892,892,892,892,0
20240319,131400,115048528,892,890,892,890,1601
20240319,131300,113621567,886,886,886,886,0
20240319,131200,113621567,886,889,889,886,4519
20240319,131100,109604179,889,889,889,889,1222
20240319,131000,108517821,889,889,889,889,160
20240319,130900,108375581,888,888,888,888,0
20240319,130800,108375581,888,886,888,886,849
20240319,130700,107621957,885,885,885,885,0
20240319,130600,107621957,885,885,885,885,3000
20240319,130500,104966957,885,885,885,885,0
20240319,130400,104966957,885,885,885,885,0
20240319,130300,104966957,885,885,885,885,0
20240319,130200,104966957,885,885,885,885,0
20240319,130100,104966957,885,885,885,885,0
20240319,130000,104966957,885,885,885,885,0
20240319,125900,104966957,885,885,885,885,0
20240319,125800,104966957,885,885,885,885,0
20240319,125700,104966957,885,885,885,885,2
20240319,125600,104965187,884,884,884,884,2000
20240319,125500,103197187,883,883,883,883,0
20240319,125400,103197187,883,883,883,883,0
20240319,125300,103197187,883,883,883,883,0
20240319,125200,103197187,883,883,883,883,0
20240319,125100,103197187,883,883,883,883,0
20240319,125000,103197187,883,883,883,883,0
20240319,124900,103197187,883,883,883,883,0
20240319,124800,103197187,883,883,883,883,0
20240319,124700,103197187,883,883,883,883,1505
20240319,124600,101868272,883,883,883,883,0
20240319,124500,101868272,883,883,883,883,0
20240319,124400,101868272,883,882,883,882,5896
20240319,124300,96663605,880,880,880,880,0
20240319,124200,96663605,880,880,880,880,0
20240319,124100,96663605,880,880,880,880,1000
20240319,124000,95783605,878,878,878,878,1891
20240319,123900,94123307,878,878,878,878,98
20240319,123800,94037263,878,878,878,878,0
20240319,123700,94037263,878,879,879,878,1292
20240319,123600,92902595,879,878,879,878,1049
20240319,123500,91981523,878,878,878,878,0
20240319,123400,91981523,878,878,878,878,1
20240319,123300,91980645,877,877,877,877,0
20240319,123200,91980645,877,877,877,877,0
20240319,123100,91980645,877,877,877,877,1
20240319,123000,91979768,877,877,877,877,2
20240319,122900,91978014,876,876,876,876,0
20240319,122800,91978014,876,876,876,876,0
20240319,122700,91978014,876,876,876,876,0
20240319,122600,91978014,876,878,878,876,925
20240319,122500,91166788,882,882,882,882,0
20240319,122400,91166788,882,882,882,882,0
20240319,122300,91166788,882,882,882,882,0
20240319,122200,91166788,882,882,882,882,0
20240319,122100,91166788,882,882,882,882,0
20240319,122000,91166788,882,882,882,882,0
20240319,121900,91166788,882,877,882,877,104
20240319,121800,91075560,876,876,876,876,0
20240319,121700,91075560,876,876,876,876,0
20240319,121600,91075560,876,876,876,876,0
20240319,121500,91075560,876,876,876,876,250
20240319,121400,90856560,876,880,880,876,5593
20240319,121300,85952958,880,880,880,880,0
20240319,121200,85952958,880,880,880,880,818
20240319,121100,85233118,878,878,878,878,0
20240319,121000,85233118,878,878,878,878,1500
20240319,120900,83916118,879,879,879,879,4
20240319,120800,83912602,879,880,880,879,1216
20240319,120700,82843656,880,880,880,880,100
20240319,120600,82755656,881,881,881,881,0
20240319,120500,82755656,881,881,881,881,0
20240319,120400,82755656,881,881,881,881,1
20240319,120300,82754775,881,881,881,881,0
20240319,120200,82754775,881,881,881,881,0
20240319,120100,82754775,881,881,881,881,0
20240319,120000,82754775,881,881,881,881,0
20240319,115900,82754775,881,881,881,881,0
20240319,115800,82754775,881,883,883,881,125
20240319,115700,82644450,883,883,883,883,0
20240319,115600,82644450,883,883,883,883,0
20240319,115500,82644450,883,883,883,883,0
20240319,115400,82644450,883,883,883,883,0
20240319,115300,82644450,883,883,883,883,0
20240319,115200,82644450,883,883,883,883,0
20240319,115100,82644450,883,883,883,883,30
20240319,115000,82617960,879,879,879,879,0
20240319,114900,82617960,879,879,879,879,0
20240319,114800,82617960,879,879,879,879,1000
20240319,114700,81738960,883,878,883,878,1001
20240319,114600,80860077,878,878,878,878,0
20240319,114500,80860077,878,878,878,878,0
20240319,114400,80860077,878,878,878,878,5
20240319,114300,80855687,883,883,883,883,0
20240319,114200,80855687,883,883,883,883,0
20240319,114100,80855687,883,883,883,883,0
20240319,114000,80855687,883,883,883,883,0
20240319,113900,80855687,883,883,883,883,1
20240319,113800,80854804,883,883,883,883,0
20240319,113700,80854804,883,883,883,883,1
20240319,113600,80853921,878,879,879,878,4330
20240319,113500,77048325,879,879,879,879,0
20240319,113400,77048325,879,879,879,879,0
20240319,113300,77048325,879,879,879,879,0
20240319,113200,77048325,879,879,879,879,226
20240319,113100,76849671,879,880,880,879,3500
20240319,113000,73770867,880,880,880,880,1716
20240319,112900,72260787,881,881,881,881,783
20240319,112800,71570964,881,881,881,881,1257
20240319,112700,70463547,882,882,882,882,0
20240319,112600,70463547,882,882,882,882,668
20240319,112500,69874371,882,882,882,882,0
20240319,112400,69874371,882,882,882,882,0
20240319,112300,69874371,882,882,882,882,0
20240319,112200,69874371,882,882,882,882,0
20240319,112100,69874371,882,882,882,882,0
20240319,112000,69874371,882,882,882,882,0
20240319,111900,69874371,882,882,882,882,5
20240319,111800,69869961,883,883,883,883,0
20240319,111700,69869961,883,883,883,883,0
20240319,111600,69869961,883,883,883,883,0
20240319,111500,69869961,883,883,883,883,0
20240319,111400,69869961,883,883,883,883,0
20240319,111300,69869961,883,883,883,883,0
20240319,111200,69869961,883,883,883,883,0
20240319,111100,69869961,883,883,883,883,0
20240319,111000,69869961,883,883,883,883,0
20240319,110900,69869961,883,883,883,883,0
20240319,110800,69869961,883,883,883,883,2
20240319,110700,69868195,880,880,880,880,277
20240319,110600,69624435,880,881,881,880,714
20240319,110500,68995426,883,883,883,883,0
20240319,110400,68995426,883,883,883,883,1
20240319,110300,68994543,882,882,882,882,0
20240319,110200,68994543,882,882,882,882,0
20240319,110100,68994543,882,882,882,882,0
20240319,110000,68994543,882,882,882,882,1
20240319,105900,68993661,882,882,882,882,0
20240319,105800,68993661,882,882,882,882,0
20240319,105700,68993661,882,882,882,882,9
20240319,105600,68985723,882,882,882,882,0
20240319,105500,68985723,882,882,882,882,0
20240319,105400,68985723,882,882,882,882,2
20240319,105300,68983959,881,881,881,881,1057
20240319,105200,68052742,881,881,881,881,22
20240319,105100,68033360,881,883,883,881,507
20240319,105000,67585701,883,884,884,883,114
20240319,104900,67484929,885,885,885,885,0
20240319,104800,67484929,885,885,885,885,0
20240319,104700,67484929,885,885,885,885,0
20240319,104600,67484929,885,885,885,885,14
20240319,104500,67472539,885,883,885,883,378
20240319,104400,67138409,882,882,882,882,24
20240319,104300,67117241,882,882,882,882,0
20240319,104200,67117241,882,884,884,882,669
20240319,104100,66525907,884,885,885,884,236
20240319,104000,66317055,885,885,885,885,0
20240319,103900,66317055,885,885,885,885,1
20240319,103800,66316170,884,884,884,884,0
20240319,103700,66316170,884,884,884,884,0
20240319,103600,66316170,884,884,884,884,0
20240319,103500,66316170,884,884,884,884,0
20240319,103400,66316170,884,884,884,884,0
20240319,103300,66316170,884,884,884,884,0
20240319,103200,66316170,884,884,884,884,0
20240319,103100,66316170,884,884,884,884,0
20240319,103000,66316170,884,884,884,884,0
20240319,102900,66316170,884,884,884,884,6
20240319,102800,66310866,884,884,884,884,4
20240319,102700,66307330,884,885,885,884,106
20240319,102600,66213524,885,885,885,885,8
20240319,102500,66206444,885,886,886,885,220
20240319,102400,66011532,886,886,886,886,4
20240319,102300,66007988,886,887,887,886,97
20240319,102200,65921953,887,887,887,887,23
20240319,102100,65901552,886,886,886,886,0
20240319,102000,65901552,886,886,886,886,6
20240319,101900,65896236,886,886,886,886,8
20240319,101800,65889148,887,887,887,886,172
20240319,101700,65736593,887,888,888,887,56
20240319,101600,65686871,887,887,887,887,47
20240319,101500,65645182,888,888,888,888,10
20240319,101400,65636302,887,887,887,887,0
20240319,101300,65636302,887,887,887,887,0
20240319,101200,65636302,887,887,887,887,0
20240319,101100,65636302,887,887,887,887,1961
20240319,101000,63896895,887,887,887,887,160
20240319,100900,63754975,887,887,887,887,0
20240319,100800,63754975,887,887,887,887,10
20240319,100700,63746105,890,890,890,890,0
20240319,100600,63746105,890,890,890,890,0
20240319,100500,63746105,890,890,890,890,0
20240319,100400,63746105,890,890,890,890,0
20240319,100300,63746105,890,890,890,890,0
20240319,100200,63746105,890,890,890,890,0
20240319,100100,63746105,890,890,890,890,225
20240319,100000,63545855,891,891,891,891,0
20240319,095900,63545855,891,891,891,891,0
20240319,095800,63545855,891,891,891,891,0
20240319,095700,63545855,891,890,891,889,2457
20240319,095600,61357264,890,890,890,890,1
20240319,095500,61356374,890,889,890,889,21
20240319,095400,61337685,883,883,883,883,200
20240319,095300,61161085,890,890,890,890,1
20240319,095200,61160195,890,884,890,884,11
20240319,095100,61150465,884,884,884,884,2
20240319,095000,61148697,884,883,884,883,305
20240319,094900,60879231,883,888,888,883,4111
20240319,094800,57229117,890,890,890,890,0
20240319,094700,57229117,890,890,890,890,180
20240319,094600,57068917,890,887,892,887,1300
20240319,094500,55911717,883,882,883,882,458
20240319,094400,55507503,882,882,882,882,100
20240319,094300,55419303,880,880,880,880,0
20240319,094200,55419303,880,880,880,880,9454
20240319,094100,47099783,880,883,883,880,12192
20240319,094000,36357224,883,884,884,883,4000
20240319,093900,32822118,884,886,886,884,6711
20240319,093800,26885907,887,887,887,887,120
20240319,093700,26779467,886,886,886,886,108
20240319,093600,26683779,887,887,887,887,1
20240319,093500,26682892,887,887,887,885,591
20240319,093400,26159843,885,889,889,885,2441
20240319,093300,23994834,893,889,893,889,4
20240319,093200,23991270,893,893,893,893,0
20240319,093100,23991270,893,889,893,889,136
20240319,093000,23870362,889,894,894,889,1524
20240319,092900,22515026,894,894,894,894,100
20240319,092800,22425626,894,893,894,893,2
20240319,092700,22423839,890,891,891,890,2589
20240319,092600,20118499,894,894,894,894,0
20240319,092500,20118499,894,894,894,894,30
20240319,092400,20091679,894,894,894,894,0
20240319,092300,20091679,894,894,894,894,100
20240319,092200,20002279,894,891,894,891,2
20240319,092100,20000494,890,890,890,890,0
20240319,092000,20000494,890,891,891,890,11
20240319,091900,19990696,893,893,893,893,1236
20240319,091800,18886948,893,893,893,893,12
20240319,091700,18876232,894,894,894,894,0
20240319,091600,18876232,894,894,894,894,400
20240319,091500,18518632,894,893,894,893,7162
20240319,091400,12115866,893,893,893,893,1500
20240319,091300,10776366,893,893,893,893,0
20240319,091200,10776366,893,891,893,890,1300
20240319,091100,9618130,893,893,893,893,46
20240319,091000,9577052,893,893,893,893,8
20240319,090900,9569908,891,891,891,891,16
20240319,090800,9555652,892,892,892,892,83
20240319,090700,9481616,889,889,889,889,0
20240319,090600,9481616,889,889,889,889,102
20240319,090500,9390938,889,890,890,889,6727
20240319,090400,3405261,890,894,895,890,3044
20240319,090300,691320,895,895,895,895,0
20240319,090200,691320,895,893,895,893,9
20240319,090100,683272,892,892,892,892,1
20240319,090000,682380,892,892,892,892,765