KissMeData/079190/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,193500,50987846,800,800,800,800,1528
20240328,193400,50987846,800,800,800,800,0
20240328,193300,50987846,800,800,800,800,0
20240328,193200,50987846,800,800,800,800,0
20240328,193100,50987846,800,800,800,800,0
20240328,193000,50987846,800,800,800,800,0
20240328,192900,50987846,800,800,800,800,0
20240328,192800,50987846,800,800,800,800,0
20240328,192700,50987846,800,800,800,800,0
20240328,192600,50987846,800,800,800,800,0
20240328,192500,50987846,800,800,800,800,0
20240328,192400,50987846,800,800,800,800,0
20240328,192300,50987846,800,800,800,800,0
20240328,192200,50987846,800,800,800,800,0
20240328,192100,50987846,800,800,800,800,0
20240328,192000,50987846,800,800,800,800,0
20240328,191900,50987846,800,800,800,800,0
20240328,191800,50987846,800,800,800,800,0
20240328,191700,50987846,800,800,800,800,0
20240328,191600,50987846,800,800,800,800,0
20240328,191500,50987846,800,800,800,800,0
20240328,191400,50987846,800,800,800,800,0
20240328,191300,50987846,800,800,800,800,0
20240328,191200,50987846,800,800,800,800,0
20240328,191100,50987846,800,800,800,800,0
20240328,191000,50987846,800,800,800,800,0
20240328,190900,50987846,800,800,800,800,0
20240328,190800,50987846,800,800,800,800,0
20240328,190700,50987846,800,800,800,800,0
20240328,190600,50987846,800,800,800,800,0
20240328,190500,50987846,800,800,800,800,1528
20240328,190400,50987846,800,800,800,800,0
20240328,190300,50987846,800,800,800,800,0
20240328,190200,50987846,800,800,800,800,0
20240328,190100,50987846,800,800,800,800,0
20240328,190000,50987846,800,800,800,800,0
20240328,185900,50987846,800,800,800,800,0
20240328,185800,50987846,800,800,800,800,0
20240328,185700,50987846,800,800,800,800,0
20240328,185600,50987846,800,800,800,800,0
20240328,185500,50987846,800,800,800,800,0
20240328,185400,50987846,800,800,800,800,0
20240328,185300,50987846,800,800,800,800,0
20240328,185200,50987846,800,800,800,800,0
20240328,185100,50987846,800,800,800,800,0
20240328,185000,50987846,800,800,800,800,0
20240328,184900,50987846,800,800,800,800,0
20240328,184800,50987846,800,800,800,800,0
20240328,184700,50987846,800,800,800,800,0
20240328,184600,50987846,800,800,800,800,0
20240328,184500,50987846,800,800,800,800,0
20240328,184400,50987846,800,800,800,800,0
20240328,184300,50987846,800,800,800,800,0
20240328,184200,50987846,800,800,800,800,0
20240328,184100,50987846,800,800,800,800,0
20240328,184000,50987846,800,800,800,800,0
20240328,183900,50987846,800,800,800,800,0
20240328,183800,50987846,800,800,800,800,0
20240328,183700,50987846,800,800,800,800,0
20240328,183600,50987846,800,800,800,800,0
20240328,183500,50987846,800,800,800,800,1528
20240328,183400,50987846,800,800,800,800,0
20240328,183300,50987846,800,800,800,800,0
20240328,183200,50987846,800,800,800,800,0
20240328,183100,50987846,800,800,800,800,0
20240328,183000,50987846,800,800,800,800,0
20240328,182900,50987846,800,800,800,800,0
20240328,182800,50987846,800,800,800,800,0
20240328,182700,50987846,800,800,800,800,0
20240328,182600,50987846,800,800,800,800,0
20240328,182500,50987846,800,800,800,800,0
20240328,182400,50987846,800,800,800,800,0
20240328,182300,50987846,800,800,800,800,0
20240328,182200,50987846,800,800,800,800,0
20240328,182100,50987846,800,800,800,800,0
20240328,182000,50987846,800,800,800,800,0
20240328,181900,50987846,800,800,800,800,0
20240328,181800,50987846,800,800,800,800,0
20240328,181700,50987846,800,800,800,800,0
20240328,181600,50987846,800,800,800,800,0
20240328,181500,50987846,800,800,800,800,0
20240328,181400,50987846,800,800,800,800,0
20240328,181300,50987846,800,800,800,800,0
20240328,181200,50987846,800,800,800,800,0
20240328,181100,50987846,800,800,800,800,0
20240328,181000,50987846,800,800,800,800,0
20240328,180900,50987846,800,800,800,800,0
20240328,180800,50987846,800,800,800,800,0
20240328,180700,50987846,800,800,800,800,0
20240328,180600,50987846,800,800,800,800,0
20240328,180500,50987846,800,800,800,800,1528
20240328,180400,50987846,800,800,800,800,0
20240328,180300,50987846,800,800,800,800,0
20240328,180200,50987846,800,800,800,800,0
20240328,180100,50987846,800,800,800,800,0
20240328,180000,50987846,800,800,800,800,0
20240328,175900,50987846,800,800,800,800,0
20240328,175800,50987846,800,800,800,800,0
20240328,175700,50987846,800,800,800,800,0
20240328,175600,50987846,800,800,800,800,0
20240328,175500,50987846,800,800,800,800,0
20240328,175400,50987846,800,800,800,800,0
20240328,175300,50987846,800,800,800,800,0
20240328,175200,50987846,800,800,800,800,0
20240328,175100,50987846,800,800,800,800,0
20240328,175000,50987846,800,800,800,800,0
20240328,174900,50987846,800,800,800,800,0
20240328,174800,50987846,800,800,800,800,0
20240328,174700,50987846,800,800,800,800,0
20240328,174600,50987846,800,800,800,800,0
20240328,174500,50987846,800,800,800,800,0
20240328,174400,50987846,800,800,800,800,0
20240328,174300,50987846,800,800,800,800,0
20240328,174200,50987846,800,800,800,800,0
20240328,174100,50987846,800,800,800,800,0
20240328,174000,50987846,800,800,800,800,0
20240328,173900,50987846,800,800,800,800,0
20240328,173800,50987846,800,800,800,800,0
20240328,173700,50987846,800,800,800,800,0
20240328,173600,50987846,800,800,800,800,0
20240328,173500,50987846,800,800,800,800,1528
20240328,173400,50987846,800,800,800,800,0
20240328,173300,50987846,800,800,800,800,0
20240328,173200,50987846,800,800,800,800,0
20240328,173100,50987846,800,800,800,800,0
20240328,173000,50987846,800,800,800,800,0
20240328,172900,50987846,800,800,800,800,0
20240328,172800,50987846,800,800,800,800,0
20240328,172700,50987846,800,800,800,800,0
20240328,172600,50987846,800,800,800,800,0
20240328,172500,50987846,800,800,800,800,0
20240328,172400,50987846,800,800,800,800,0
20240328,172300,50987846,800,800,800,800,0
20240328,172200,50987846,800,800,800,800,0
20240328,172100,50987846,800,800,800,800,0
20240328,172000,50987846,800,800,800,800,0
20240328,171900,50987846,800,800,800,800,0
20240328,171800,50987846,800,800,800,800,0
20240328,171700,50987846,800,800,800,800,0
20240328,171600,50987846,800,800,800,800,0
20240328,171500,50987846,800,800,800,800,0
20240328,171400,50987846,800,800,800,800,0
20240328,171300,50987846,800,800,800,800,0
20240328,171200,50987846,800,800,800,800,0
20240328,171100,50987846,800,800,800,800,0
20240328,171000,50987846,800,800,800,800,0
20240328,170900,50987846,800,800,800,800,0
20240328,170800,50987846,800,800,800,800,0
20240328,170700,50987846,800,800,800,800,0
20240328,170600,50987846,800,800,800,800,0
20240328,170500,50987846,800,800,800,800,1528
20240328,170400,50987846,800,800,800,800,0
20240328,170300,50987846,800,800,800,800,0
20240328,170200,50987846,800,800,800,800,0
20240328,170100,50987846,800,800,800,800,0
20240328,170000,50987846,800,800,800,800,0
20240328,165900,50987846,800,800,800,800,0
20240328,165800,50987846,800,800,800,800,0
20240328,165700,50987846,800,800,800,800,0
20240328,165600,50987846,800,800,800,800,0
20240328,165500,50987846,800,800,800,800,0
20240328,165400,50987846,800,800,800,800,0
20240328,165300,50987846,800,800,800,800,0
20240328,165200,50987846,800,800,800,800,0
20240328,165100,50987846,800,800,800,800,0
20240328,165000,50987846,800,800,800,800,0
20240328,164900,50987846,800,800,800,800,0
20240328,164800,50987846,800,800,800,800,0
20240328,164700,50987846,800,800,800,800,0
20240328,164600,50987846,800,800,800,800,0
20240328,164500,50987846,800,800,800,800,0
20240328,164400,50987846,800,800,800,800,0
20240328,164300,50987846,800,800,800,800,0
20240328,164200,50987846,800,800,800,800,0
20240328,164100,50987846,800,800,800,800,0
20240328,164000,50987846,800,800,800,800,0
20240328,163900,50987846,800,800,800,800,0
20240328,163800,50987846,800,800,800,800,0
20240328,163700,50987846,800,800,800,800,0
20240328,163600,50987846,800,800,800,800,0
20240328,163500,50987846,800,800,800,800,1528
20240328,163400,50987846,800,800,800,800,0
20240328,163300,50987846,800,800,800,800,0
20240328,163200,50987846,800,800,800,800,0
20240328,163100,50987846,800,800,800,800,0
20240328,163000,50987846,800,800,800,800,0
20240328,162900,50987846,800,800,800,800,0
20240328,162800,50987846,800,800,800,800,0
20240328,162700,50987846,800,800,800,800,0
20240328,162600,50987846,800,800,800,800,0
20240328,162500,50987846,800,800,800,800,0
20240328,162400,50987846,800,800,800,800,0
20240328,162300,50987846,800,800,800,800,0
20240328,162200,50987846,800,800,800,800,0
20240328,162100,50987846,800,800,800,800,0
20240328,162000,50987846,800,800,800,800,0
20240328,161900,50987846,800,800,800,800,0
20240328,161800,50987846,800,800,800,800,0
20240328,161700,50987846,800,800,800,800,0
20240328,161600,50987846,800,800,800,800,0
20240328,161500,50987846,800,800,800,800,0
20240328,161400,50987846,800,800,800,800,0
20240328,161300,50987846,800,800,800,800,0
20240328,161200,50987846,800,800,800,800,0
20240328,161100,50987846,800,800,800,800,0
20240328,161000,50987846,800,800,800,800,0
20240328,160900,50987846,800,800,800,800,0
20240328,160800,50987846,800,800,800,800,0
20240328,160700,50987846,800,800,800,800,0
20240328,160600,50987846,800,800,800,800,0
20240328,160500,50987846,800,800,800,800,1528
20240328,160400,50987846,800,800,800,800,0
20240328,160300,50987846,800,800,800,800,0
20240328,160200,50987846,800,800,800,800,0
20240328,160100,50987846,800,800,800,800,0
20240328,160000,50987846,800,800,800,800,0
20240328,155900,50987846,800,800,800,800,0
20240328,155800,50987846,800,800,800,800,0
20240328,155700,50987846,800,800,800,800,0
20240328,155600,50987846,800,800,800,800,0
20240328,155500,50987846,800,800,800,800,0
20240328,155400,50987846,800,800,800,800,0
20240328,155300,50987846,800,800,800,800,0
20240328,155200,50987846,800,800,800,800,0
20240328,155100,50987846,800,800,800,800,0
20240328,155000,50987846,800,800,800,800,0
20240328,154900,50987846,800,800,800,800,0
20240328,154800,50987846,800,800,800,800,0
20240328,154700,50987846,800,800,800,800,0
20240328,154600,50987846,800,800,800,800,0
20240328,154500,50987846,800,800,800,800,0
20240328,154400,50987846,800,800,800,800,0
20240328,154300,50987846,800,800,800,800,0
20240328,154200,50987846,800,800,800,800,0
20240328,154100,50987846,800,800,800,800,0
20240328,154000,50987846,800,800,800,800,0
20240328,153900,50987846,800,800,800,800,0
20240328,153800,50987846,800,800,800,800,0
20240328,153700,50987846,800,800,800,800,0
20240328,153600,50987846,800,800,800,800,0
20240328,153500,50987846,800,800,800,800,1528
20240328,153400,50987846,800,800,800,800,0
20240328,153300,50987846,800,800,800,800,0
20240328,153200,50987846,800,800,800,800,0
20240328,153100,50987846,800,800,800,800,0
20240328,153000,50987846,800,800,800,800,1528
20240328,152900,49765446,800,800,800,800,0
20240328,152800,49765446,800,800,800,800,0
20240328,152700,49765446,800,800,800,800,0
20240328,152600,49765446,800,800,800,800,0
20240328,152500,49765446,800,800,800,800,0
20240328,152400,49765446,800,800,800,800,0
20240328,152300,49765446,800,800,800,800,0
20240328,152200,49765446,800,800,800,800,0
20240328,152100,49765446,800,800,800,800,0
20240328,152000,49765446,800,800,800,800,0
20240328,151900,49765446,800,797,800,797,177
20240328,151800,49624374,800,801,801,800,401
20240328,151700,49303373,801,801,801,801,0
20240328,151600,49303373,801,801,801,801,0
20240328,151500,49303373,801,801,801,801,0
20240328,151400,49303373,801,801,801,801,0
20240328,151300,49303373,801,801,801,801,0
20240328,151200,49303373,801,801,801,801,1
20240328,151100,49302572,797,801,801,797,1285
20240328,151000,48277564,801,801,801,801,0
20240328,150900,48277564,801,801,801,801,0
20240328,150800,48277564,801,801,801,801,0
20240328,150700,48277564,801,801,801,801,0
20240328,150600,48277564,801,801,801,801,0
20240328,150500,48277564,801,801,801,801,0
20240328,150400,48277564,801,801,801,801,0
20240328,150300,48277564,801,801,801,801,0
20240328,150200,48277564,801,801,801,801,0
20240328,150100,48277564,801,801,801,801,0
20240328,150000,48277564,801,801,801,801,0
20240328,145900,48277564,801,801,801,801,0
20240328,145800,48277564,801,801,801,801,0
20240328,145700,48277564,801,801,801,801,0
20240328,145600,48277564,801,801,801,801,0
20240328,145500,48277564,801,801,801,801,0
20240328,145400,48277564,801,801,801,801,0
20240328,145300,48277564,801,801,801,801,0
20240328,145200,48277564,801,801,801,801,0
20240328,145100,48277564,801,801,801,801,0
20240328,145000,48277564,801,801,801,801,0
20240328,144900,48277564,801,801,801,801,0
20240328,144800,48277564,801,802,802,801,6169
20240328,144700,43332603,803,803,803,803,0
20240328,144600,43332603,803,803,803,803,0
20240328,144500,43332603,803,803,803,803,0
20240328,144400,43332603,803,803,803,803,1
20240328,144300,43331800,802,802,802,802,0
20240328,144200,43331800,802,802,802,802,0
20240328,144100,43331800,802,802,802,802,477
20240328,144000,42949246,801,801,801,801,129
20240328,143900,42845917,800,800,800,800,56
20240328,143800,42801117,798,798,798,798,0
20240328,143700,42801117,798,798,798,798,0
20240328,143600,42801117,798,798,798,798,0
20240328,143500,42801117,798,798,798,798,546
20240328,143400,42365409,804,804,804,804,0
20240328,143300,42365409,804,804,804,804,0
20240328,143200,42365409,804,804,804,804,0
20240328,143100,42365409,804,804,804,804,1
20240328,143000,42364605,800,800,800,800,0
20240328,142900,42364605,800,800,800,800,0
20240328,142800,42364605,800,800,800,800,0
20240328,142700,42364605,800,800,800,800,0
20240328,142600,42364605,800,800,800,800,0
20240328,142500,42364605,800,800,800,800,1
20240328,142400,42363805,797,797,797,797,0
20240328,142300,42363805,797,797,797,797,0
20240328,142200,42363805,797,797,797,797,0
20240328,142100,42363805,797,797,797,797,0
20240328,142000,42363805,797,797,797,797,0
20240328,141900,42363805,797,797,797,797,0
20240328,141800,42363805,797,797,797,797,0
20240328,141700,42363805,797,797,797,797,0
20240328,141600,42363805,797,797,797,797,297
20240328,141500,42127096,797,797,797,797,28
20240328,141400,42104780,797,797,797,797,0
20240328,141300,42104780,797,798,798,797,771
20240328,141200,41489981,802,802,802,802,0
20240328,141100,41489981,802,802,802,802,0
20240328,141000,41489981,802,802,802,802,0
20240328,140900,41489981,802,802,802,802,0
20240328,140800,41489981,802,802,802,802,470
20240328,140700,41113041,807,807,807,807,0
20240328,140600,41113041,807,807,807,807,1
20240328,140500,41112234,802,803,803,802,865
20240328,140400,40418174,807,807,807,807,0
20240328,140300,40418174,807,807,807,807,0
20240328,140200,40418174,807,807,807,807,1
20240328,140100,40417367,803,803,803,803,0
20240328,140000,40417367,803,803,803,803,19
20240328,135900,40402110,807,807,807,807,0
20240328,135800,40402110,807,807,807,807,0
20240328,135700,40402110,807,807,807,807,0
20240328,135600,40402110,807,807,807,807,0
20240328,135500,40402110,807,803,807,803,15
20240328,135400,40390061,807,807,807,807,1
20240328,135300,40389254,803,805,805,803,5500
20240328,135200,35966976,809,809,809,809,0
20240328,135100,35966976,809,809,809,809,0
20240328,135000,35966976,809,809,809,809,0
20240328,134900,35966976,809,805,809,805,312
20240328,134800,35715812,809,809,809,809,0
20240328,134700,35715812,809,809,809,809,0
20240328,134600,35715812,809,809,809,809,0
20240328,134500,35715812,809,809,809,809,0
20240328,134400,35715812,809,806,809,805,1764
20240328,134300,34294903,811,811,811,811,0
20240328,134200,34294903,811,811,811,811,1
20240328,134100,34294092,806,806,806,806,0
20240328,134000,34294092,806,806,806,806,518
20240328,133900,33876584,811,811,811,811,0
20240328,133800,33876584,811,811,811,811,0
20240328,133700,33876584,811,811,811,811,1
20240328,133600,33875773,806,806,806,806,0
20240328,133500,33875773,806,806,806,806,14
20240328,133400,33864489,811,811,811,811,0
20240328,133300,33864489,811,811,811,811,0
20240328,133200,33864489,811,811,811,811,0
20240328,133100,33864489,811,811,811,811,0
20240328,133000,33864489,811,811,811,811,0
20240328,132900,33864489,811,811,811,811,0
20240328,132800,33864489,811,811,811,811,0
20240328,132700,33864489,811,811,811,811,0
20240328,132600,33864489,811,811,811,811,0
20240328,132500,33864489,811,811,811,811,0
20240328,132400,33864489,811,811,811,811,0
20240328,132300,33864489,811,811,811,811,0
20240328,132200,33864489,811,811,811,811,1
20240328,132100,33863678,806,806,806,806,0
20240328,132000,33863678,806,806,806,806,0
20240328,131900,33863678,806,807,807,806,518
20240328,131800,33445747,814,814,814,814,0
20240328,131700,33445747,814,814,814,814,0
20240328,131600,33445747,814,814,814,814,0
20240328,131500,33445747,814,808,814,808,15
20240328,131400,33433621,815,815,815,815,0
20240328,131300,33433621,815,815,815,815,4
20240328,131200,33430361,808,808,808,808,2
20240328,131100,33428745,816,816,816,816,0
20240328,131000,33428745,816,815,816,815,100
20240328,130900,33347185,815,815,815,815,0
20240328,130800,33347185,815,815,815,815,0
20240328,130700,33347185,815,815,815,815,0
20240328,130600,33347185,815,815,815,815,0
20240328,130500,33347185,815,815,815,815,0
20240328,130400,33347185,815,815,815,815,10
20240328,130300,33339035,808,808,808,808,0
20240328,130200,33339035,808,808,808,808,20
20240328,130100,33322875,815,814,815,814,2
20240328,130000,33321246,808,808,808,808,0
20240328,125900,33321246,808,808,808,808,0
20240328,125800,33321246,808,808,808,808,518
20240328,125700,32902702,808,808,808,808,0
20240328,125600,32902702,808,808,808,808,0
20240328,125500,32902702,808,808,808,808,14
20240328,125400,32891390,814,814,814,814,0
20240328,125300,32891390,814,814,814,814,0
20240328,125200,32891390,814,814,814,814,0
20240328,125100,32891390,814,814,814,814,0
20240328,125000,32891390,814,814,814,814,0
20240328,124900,32891390,814,814,814,814,1
20240328,124800,32890576,813,813,813,813,0
20240328,124700,32890576,813,813,813,813,0
20240328,124600,32890576,813,813,813,813,0
20240328,124500,32890576,813,813,813,813,0
20240328,124400,32890576,813,813,813,813,0
20240328,124300,32890576,813,813,813,813,0
20240328,124200,32890576,813,813,813,813,123
20240328,124100,32790577,816,816,816,816,0
20240328,124000,32790577,816,816,816,816,0
20240328,123900,32790577,816,816,816,816,0
20240328,123800,32790577,816,816,816,816,1
20240328,123700,32789761,807,810,810,807,519
20240328,123600,32370455,816,816,816,816,11
20240328,123500,32361479,816,810,816,810,15
20240328,123400,32349323,818,818,818,818,0
20240328,123300,32349323,818,809,818,809,10024
20240328,123200,24184452,809,809,809,809,0
20240328,123100,24184452,809,809,809,809,0
20240328,123000,24184452,809,809,809,809,0
20240328,122900,24184452,809,809,809,809,0
20240328,122800,24184452,809,809,809,809,0
20240328,122700,24184452,809,809,809,809,0
20240328,122600,24184452,809,809,809,809,0
20240328,122500,24184452,809,809,809,809,0
20240328,122400,24184452,809,809,809,809,0
20240328,122300,24184452,809,809,809,809,0
20240328,122200,24184452,809,809,809,809,0
20240328,122100,24184452,809,809,809,809,0
20240328,122000,24184452,809,809,809,809,0
20240328,121900,24184452,809,809,809,809,0
20240328,121800,24184452,809,809,809,809,12
20240328,121700,24174744,806,806,806,806,0
20240328,121600,24174744,806,806,806,806,519
20240328,121500,23756430,809,805,809,805,18
20240328,121400,23741925,805,807,807,805,500
20240328,121300,23338627,809,809,809,809,0
20240328,121200,23338627,809,809,809,809,1
20240328,121100,23337818,806,806,806,806,0
20240328,121000,23337818,806,806,806,806,0
20240328,120900,23337818,806,806,806,806,0
20240328,120800,23337818,806,806,806,806,0
20240328,120700,23337818,806,806,806,806,0
20240328,120600,23337818,806,806,806,806,0
20240328,120500,23337818,806,806,806,806,0
20240328,120400,23337818,806,806,806,806,20
20240328,120300,23321698,809,809,809,809,4
20240328,120200,23318462,808,808,808,808,0
20240328,120100,23318462,808,808,808,808,1
20240328,120000,23317654,809,809,809,809,871
20240328,115900,22613015,809,809,809,809,0
20240328,115800,22613015,809,809,809,809,3
20240328,115700,22610588,806,806,806,806,0
20240328,115600,22610588,806,806,806,806,0
20240328,115500,22610588,806,806,806,806,533
20240328,115400,22180990,807,807,807,807,0
20240328,115300,22180990,807,807,807,807,0
20240328,115200,22180990,807,807,807,807,0
20240328,115100,22180990,807,807,807,807,0
20240328,115000,22180990,807,807,807,807,0
20240328,114900,22180990,807,807,807,807,0
20240328,114800,22180990,807,807,807,807,792
20240328,114700,21541846,807,807,807,807,208
20240328,114600,21373990,807,807,807,807,0
20240328,114500,21373990,807,807,807,807,6
20240328,114400,21369148,809,809,809,809,0
20240328,114300,21369148,809,809,809,809,0
20240328,114200,21369148,809,809,809,809,0
20240328,114100,21369148,809,809,809,809,247
20240328,114000,21169325,807,807,807,807,0
20240328,113900,21169325,807,807,807,807,0
20240328,113800,21169325,807,807,807,807,0
20240328,113700,21169325,807,807,807,807,0
20240328,113600,21169325,807,807,807,807,104
20240328,113500,21085397,807,807,807,807,14
20240328,113400,21074099,807,808,808,807,519
20240328,113300,20655139,809,809,809,809,0
20240328,113200,20655139,809,809,809,809,0
20240328,113100,20655139,809,809,809,809,0
20240328,113000,20655139,809,809,809,809,0
20240328,112900,20655139,809,809,809,809,0
20240328,112800,20655139,809,809,809,809,0
20240328,112700,20655139,809,809,809,809,0
20240328,112600,20655139,809,809,809,809,0
20240328,112500,20655139,809,809,809,809,0
20240328,112400,20655139,809,809,809,809,0
20240328,112300,20655139,809,809,809,809,13
20240328,112200,20644622,808,808,808,808,0
20240328,112100,20644622,808,808,808,808,325
20240328,112000,20382022,809,809,809,809,110
20240328,111900,20293032,808,808,808,808,0
20240328,111800,20293032,808,808,808,808,0
20240328,111700,20293032,808,808,808,808,0
20240328,111600,20293032,808,808,808,808,0
20240328,111500,20293032,808,805,808,805,15
20240328,111400,20280954,805,805,805,805,0
20240328,111300,20280954,805,805,805,805,519
20240328,111200,19863159,809,809,809,809,0
20240328,111100,19863159,809,809,809,809,0
20240328,111000,19863159,809,809,809,809,0
20240328,110900,19863159,809,809,809,809,1
20240328,110800,19862350,805,805,805,805,179
20240328,110700,19718255,805,805,805,805,0
20240328,110600,19718255,805,805,805,805,20
20240328,110500,19702155,809,809,809,809,0
20240328,110400,19702155,809,809,809,809,0
20240328,110300,19702155,809,809,809,809,0
20240328,110200,19702155,809,809,809,809,2
20240328,110100,19700537,809,809,809,809,0
20240328,110000,19700537,809,809,809,809,0
20240328,105900,19700537,809,809,809,809,0
20240328,105800,19700537,809,809,809,809,0
20240328,105700,19700537,809,809,809,809,1
20240328,105600,19699728,805,805,805,805,0
20240328,105500,19699728,805,805,805,805,14
20240328,105400,19688458,810,810,810,810,0
20240328,105300,19688458,810,810,810,810,1
20240328,105200,19687648,805,806,806,805,519
20240328,105100,19269569,810,809,810,809,2
20240328,105000,19267950,809,809,809,809,0
20240328,104900,19267950,809,809,809,809,0
20240328,104800,19267950,809,809,809,809,0
20240328,104700,19267950,809,809,809,809,0
20240328,104600,19267950,809,809,809,809,1
20240328,104500,19267141,810,810,810,810,0
20240328,104400,19267141,810,810,810,810,0
20240328,104300,19267141,810,809,810,809,40
20240328,104200,19234742,810,810,810,810,0
20240328,104100,19234742,810,810,810,810,0
20240328,104000,19234742,810,810,810,810,200
20240328,103900,19072742,810,810,810,810,0
20240328,103800,19072742,810,810,810,810,0
20240328,103700,19072742,810,810,810,810,0
20240328,103600,19072742,810,810,810,810,85
20240328,103500,19003892,810,806,810,806,54
20240328,103400,18960208,811,810,811,810,60
20240328,103300,18911604,810,810,810,810,0
20240328,103200,18911604,810,810,810,810,255
20240328,103100,18705054,810,806,810,806,529
20240328,103000,18278640,813,813,813,813,0
20240328,102900,18278640,813,813,813,813,0
20240328,102800,18278640,813,813,813,813,0
20240328,102700,18278640,813,813,813,813,0
20240328,102600,18278640,813,813,813,813,0
20240328,102500,18278640,813,813,813,813,0
20240328,102400,18278640,813,813,813,813,0
20240328,102300,18278640,813,813,813,813,0
20240328,102200,18278640,813,813,813,813,0
20240328,102100,18278640,813,813,813,813,0
20240328,102000,18278640,813,813,813,813,0
20240328,101900,18278640,813,813,813,813,0
20240328,101800,18278640,813,812,813,812,70
20240328,101700,18221798,805,809,814,805,5011
20240328,101600,14179407,814,813,814,813,10
20240328,101500,14171268,809,809,809,809,14
20240328,101400,14159942,814,814,814,814,39
20240328,101300,14128196,814,814,814,814,0
20240328,101200,14128196,814,814,814,814,0
20240328,101100,14128196,814,814,814,814,0
20240328,101000,14128196,814,814,814,814,0
20240328,100900,14128196,814,814,814,814,0
20240328,100800,14128196,814,812,814,812,65
20240328,100700,14075326,814,814,814,814,0
20240328,100600,14075326,814,814,814,814,15
20240328,100500,14063116,814,812,814,812,1987
20240328,100400,12449469,812,809,812,809,5000
20240328,100300,8398382,808,808,808,808,0
20240328,100200,8398382,808,808,808,808,0
20240328,100100,8398382,808,808,808,808,0
20240328,100000,8398382,808,808,808,808,0
20240328,095900,8398382,808,808,808,808,0
20240328,095800,8398382,808,808,808,808,19
20240328,095700,8383030,808,808,808,808,0
20240328,095600,8383030,808,808,808,808,25
20240328,095500,8362830,808,806,808,806,15
20240328,095400,8350738,808,808,808,806,857
20240328,095300,7658648,808,809,809,808,2
20240328,095200,7657031,807,808,808,807,163
20240328,095100,7525479,808,808,808,808,1
20240328,095000,7524671,807,807,807,807,1
20240328,094900,7523864,809,809,809,809,0
20240328,094800,7523864,809,808,809,808,254
20240328,094700,7318379,809,805,809,805,36
20240328,094600,7289392,809,809,809,809,0
20240328,094500,7289392,809,808,809,808,2
20240328,094400,7287775,805,805,805,805,0
20240328,094300,7287775,805,805,805,805,4
20240328,094200,7284555,805,805,805,805,0
20240328,094100,7284555,805,805,805,805,0
20240328,094000,7284555,805,805,805,805,0
20240328,093900,7284555,805,805,805,805,0
20240328,093800,7284555,805,805,805,805,1
20240328,093700,7283750,809,805,809,805,3
20240328,093600,7281328,805,805,805,805,5
20240328,093500,7277303,805,806,806,805,1678
20240328,093400,5925087,806,806,806,806,5
20240328,093300,5921057,809,806,809,806,8
20240328,093200,5914601,806,807,807,806,1459
20240328,093100,4737193,807,807,807,807,5
20240328,093000,4733158,807,807,807,807,5
20240328,092900,4729123,807,807,809,807,49
20240328,092800,4689500,807,807,807,807,9
20240328,092700,4682237,809,807,809,807,319
20240328,092600,4424176,807,807,807,807,1
20240328,092500,4423369,807,807,807,807,5
20240328,092400,4419334,807,807,809,807,6
20240328,092300,4414490,810,807,810,807,1012
20240328,092200,3595794,807,807,807,807,5
20240328,092100,3591759,807,807,807,807,5
20240328,092000,3587724,807,808,808,807,148
20240328,091900,3468224,808,808,808,808,6
20240328,091800,3463376,809,807,809,807,6
20240328,091700,3458532,809,806,809,806,7
20240328,091600,3452882,806,806,806,806,5
20240328,091500,3448852,806,806,806,806,19
20240328,091400,3433538,806,806,806,806,5
20240328,091300,3429508,806,806,806,806,5
20240328,091200,3425478,806,806,806,806,5
20240328,091100,3421448,806,806,806,806,10
20240328,091000,3413388,806,806,806,806,5
20240328,090900,3409358,809,806,809,806,9
20240328,090800,3402093,806,808,808,806,6
20240328,090700,3397255,808,806,808,806,6
20240328,090600,3392417,808,806,809,806,9
20240328,090500,3385153,806,808,809,805,11
20240328,090400,3376274,809,805,809,805,11
20240328,090300,3367399,805,805,809,804,214
20240328,090200,3195123,805,808,808,805,7
20240328,090100,3189482,805,805,805,805,5
20240328,090000,3185457,805,804,809,804,3962