KissMeData/225430/min/candle-20240326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,201400,60379826,905,905,905,905,2814
20240326,201300,60379826,905,905,905,905,0
20240326,201200,60379826,905,905,905,905,0
20240326,201100,60379826,905,905,905,905,0
20240326,201000,60379826,905,905,905,905,0
20240326,200900,60379826,905,905,905,905,0
20240326,200800,60379826,905,905,905,905,0
20240326,200700,60379826,905,905,905,905,0
20240326,200600,60379826,905,905,905,905,0
20240326,200500,60379826,905,905,905,905,0
20240326,200400,60379826,905,905,905,905,0
20240326,200300,60379826,905,905,905,905,0
20240326,200200,60379826,905,905,905,905,0
20240326,200100,60379826,905,905,905,905,0
20240326,200000,60379826,905,905,905,905,0
20240326,195900,60379826,905,905,905,905,0
20240326,195800,60379826,905,905,905,905,0
20240326,195700,60379826,905,905,905,905,0
20240326,195600,60379826,905,905,905,905,0
20240326,195500,60379826,905,905,905,905,0
20240326,195400,60379826,905,905,905,905,0
20240326,195300,60379826,905,905,905,905,0
20240326,195200,60379826,905,905,905,905,0
20240326,195100,60379826,905,905,905,905,0
20240326,195000,60379826,905,905,905,905,0
20240326,194900,60379826,905,905,905,905,0
20240326,194800,60379826,905,905,905,905,0
20240326,194700,60379826,905,905,905,905,0
20240326,194600,60379826,905,905,905,905,0
20240326,194500,60379826,905,905,905,905,0
20240326,194400,60379826,905,905,905,905,2814
20240326,194300,60379826,905,905,905,905,0
20240326,194200,60379826,905,905,905,905,0
20240326,194100,60379826,905,905,905,905,0
20240326,194000,60379826,905,905,905,905,0
20240326,193900,60379826,905,905,905,905,0
20240326,193800,60379826,905,905,905,905,0
20240326,193700,60379826,905,905,905,905,0
20240326,193600,60379826,905,905,905,905,0
20240326,193500,60379826,905,905,905,905,0
20240326,193400,60379826,905,905,905,905,0
20240326,193300,60379826,905,905,905,905,0
20240326,193200,60379826,905,905,905,905,0
20240326,193100,60379826,905,905,905,905,0
20240326,193000,60379826,905,905,905,905,0
20240326,192900,60379826,905,905,905,905,0
20240326,192800,60379826,905,905,905,905,0
20240326,192700,60379826,905,905,905,905,0
20240326,192600,60379826,905,905,905,905,0
20240326,192500,60379826,905,905,905,905,0
20240326,192400,60379826,905,905,905,905,0
20240326,192300,60379826,905,905,905,905,0
20240326,192200,60379826,905,905,905,905,0
20240326,192100,60379826,905,905,905,905,0
20240326,192000,60379826,905,905,905,905,0
20240326,191900,60379826,905,905,905,905,0
20240326,191800,60379826,905,905,905,905,0
20240326,191700,60379826,905,905,905,905,0
20240326,191600,60379826,905,905,905,905,0
20240326,191500,60379826,905,905,905,905,0
20240326,191400,60379826,905,905,905,905,2814
20240326,191300,60379826,905,905,905,905,0
20240326,191200,60379826,905,905,905,905,0
20240326,191100,60379826,905,905,905,905,0
20240326,191000,60379826,905,905,905,905,0
20240326,190900,60379826,905,905,905,905,0
20240326,190800,60379826,905,905,905,905,0
20240326,190700,60379826,905,905,905,905,0
20240326,190600,60379826,905,905,905,905,0
20240326,190500,60379826,905,905,905,905,0
20240326,190400,60379826,905,905,905,905,0
20240326,190300,60379826,905,905,905,905,0
20240326,190200,60379826,905,905,905,905,0
20240326,190100,60379826,905,905,905,905,0
20240326,190000,60379826,905,905,905,905,0
20240326,185900,60379826,905,905,905,905,0
20240326,185800,60379826,905,905,905,905,0
20240326,185700,60379826,905,905,905,905,0
20240326,185600,60379826,905,905,905,905,0
20240326,185500,60379826,905,905,905,905,0
20240326,185400,60379826,905,905,905,905,0
20240326,185300,60379826,905,905,905,905,0
20240326,185200,60379826,905,905,905,905,0
20240326,185100,60379826,905,905,905,905,0
20240326,185000,60379826,905,905,905,905,0
20240326,184900,60379826,905,905,905,905,0
20240326,184800,60379826,905,905,905,905,0
20240326,184700,60379826,905,905,905,905,0
20240326,184600,60379826,905,905,905,905,0
20240326,184500,60379826,905,905,905,905,0
20240326,184400,60379826,905,905,905,905,2814
20240326,184300,60379826,905,905,905,905,0
20240326,184200,60379826,905,905,905,905,0
20240326,184100,60379826,905,905,905,905,0
20240326,184000,60379826,905,905,905,905,0
20240326,183900,60379826,905,905,905,905,0
20240326,183800,60379826,905,905,905,905,0
20240326,183700,60379826,905,905,905,905,0
20240326,183600,60379826,905,905,905,905,0
20240326,183500,60379826,905,905,905,905,0
20240326,183400,60379826,905,905,905,905,0
20240326,183300,60379826,905,905,905,905,0
20240326,183200,60379826,905,905,905,905,0
20240326,183100,60379826,905,905,905,905,0
20240326,183000,60379826,905,905,905,905,0
20240326,182900,60379826,905,905,905,905,0
20240326,182800,60379826,905,905,905,905,0
20240326,182700,60379826,905,905,905,905,0
20240326,182600,60379826,905,905,905,905,0
20240326,182500,60379826,905,905,905,905,0
20240326,182400,60379826,905,905,905,905,0
20240326,182300,60379826,905,905,905,905,0
20240326,182200,60379826,905,905,905,905,0
20240326,182100,60379826,905,905,905,905,0
20240326,182000,60379826,905,905,905,905,0
20240326,181900,60379826,905,905,905,905,0
20240326,181800,60379826,905,905,905,905,0
20240326,181700,60379826,905,905,905,905,0
20240326,181600,60379826,905,905,905,905,0
20240326,181500,60379826,905,905,905,905,0
20240326,181400,60379826,905,905,905,905,2814
20240326,181300,60379826,905,905,905,905,0
20240326,181200,60379826,905,905,905,905,0
20240326,181100,60379826,905,905,905,905,0
20240326,181000,60379826,905,905,905,905,0
20240326,180900,60379826,905,905,905,905,0
20240326,180800,60379826,905,905,905,905,0
20240326,180700,60379826,905,905,905,905,0
20240326,180600,60379826,905,905,905,905,0
20240326,180500,60379826,905,905,905,905,0
20240326,180400,60379826,905,905,905,905,0
20240326,180300,60379826,905,905,905,905,0
20240326,180200,60379826,905,905,905,905,0
20240326,180100,60379826,905,905,905,905,0
20240326,180000,60379826,905,905,905,905,0
20240326,175900,60379826,905,905,905,905,0
20240326,175800,60379826,905,905,905,905,0
20240326,175700,60379826,905,905,905,905,0
20240326,175600,60379826,905,905,905,905,0
20240326,175500,60379826,905,905,905,905,0
20240326,175400,60379826,905,905,905,905,0
20240326,175300,60379826,905,905,905,905,0
20240326,175200,60379826,905,905,905,905,0
20240326,175100,60379826,905,905,905,905,0
20240326,175000,60379826,905,905,905,905,0
20240326,174900,60379826,905,905,905,905,0
20240326,174800,60379826,905,905,905,905,0
20240326,174700,60379826,905,905,905,905,0
20240326,174600,60379826,905,905,905,905,0
20240326,174500,60379826,905,905,905,905,0
20240326,174400,60379826,905,905,905,905,2814
20240326,174300,60379826,905,905,905,905,0
20240326,174200,60379826,905,905,905,905,0
20240326,174100,60379826,905,905,905,905,0
20240326,174000,60379826,905,905,905,905,0
20240326,173900,60379826,905,905,905,905,0
20240326,173800,60379826,905,905,905,905,0
20240326,173700,60379826,905,905,905,905,0
20240326,173600,60379826,905,905,905,905,0
20240326,173500,60379826,905,905,905,905,0
20240326,173400,60379826,905,905,905,905,0
20240326,173300,60379826,905,905,905,905,0
20240326,173200,60379826,905,905,905,905,0
20240326,173100,60379826,905,905,905,905,0
20240326,173000,60379826,905,905,905,905,0
20240326,172900,60379826,905,905,905,905,0
20240326,172800,60379826,905,905,905,905,0
20240326,172700,60379826,905,905,905,905,0
20240326,172600,60379826,905,905,905,905,0
20240326,172500,60379826,905,905,905,905,0
20240326,172400,60379826,905,905,905,905,0
20240326,172300,60379826,905,905,905,905,0
20240326,172200,60379826,905,905,905,905,0
20240326,172100,60379826,905,905,905,905,0
20240326,172000,60379826,905,905,905,905,0
20240326,171900,60379826,905,905,905,905,0
20240326,171800,60379826,905,905,905,905,0
20240326,171700,60379826,905,905,905,905,0
20240326,171600,60379826,905,905,905,905,0
20240326,171500,60379826,905,905,905,905,0
20240326,171400,60379826,905,905,905,905,2814
20240326,171300,60379826,905,905,905,905,0
20240326,171200,60379826,905,905,905,905,0
20240326,171100,60379826,905,905,905,905,0
20240326,171000,60379826,905,905,905,905,0
20240326,170900,60379826,905,905,905,905,0
20240326,170800,60379826,905,905,905,905,0
20240326,170700,60379826,905,905,905,905,0
20240326,170600,60379826,905,905,905,905,0
20240326,170500,60379826,905,905,905,905,0
20240326,170400,60379826,905,905,905,905,0
20240326,170300,60379826,905,905,905,905,0
20240326,170200,60379826,905,905,905,905,0
20240326,170100,60379826,905,905,905,905,0
20240326,170000,60379826,905,905,905,905,0
20240326,165900,60379826,905,905,905,905,0
20240326,165800,60379826,905,905,905,905,0
20240326,165700,60379826,905,905,905,905,0
20240326,165600,60379826,905,905,905,905,0
20240326,165500,60379826,905,905,905,905,0
20240326,165400,60379826,905,905,905,905,0
20240326,165300,60379826,905,905,905,905,0
20240326,165200,60379826,905,905,905,905,0
20240326,165100,60379826,905,905,905,905,0
20240326,165000,60379826,905,905,905,905,0
20240326,164900,60379826,905,905,905,905,0
20240326,164800,60379826,905,905,905,905,0
20240326,164700,60379826,905,905,905,905,0
20240326,164600,60379826,905,905,905,905,0
20240326,164500,60379826,905,905,905,905,0
20240326,164400,60379826,905,905,905,905,2814
20240326,164300,60379826,905,905,905,905,0
20240326,164200,60379826,905,905,905,905,0
20240326,164100,60379826,905,905,905,905,0
20240326,164000,60379826,905,905,905,905,0
20240326,163900,60379826,905,905,905,905,0
20240326,163800,60379826,905,905,905,905,0
20240326,163700,60379826,905,905,905,905,0
20240326,163600,60379826,905,905,905,905,0
20240326,163500,60379826,905,905,905,905,0
20240326,163400,60379826,905,905,905,905,0
20240326,163300,60379826,905,905,905,905,0
20240326,163200,60379826,905,905,905,905,0
20240326,163100,60379826,905,905,905,905,0
20240326,163000,60379826,905,905,905,905,0
20240326,162900,60379826,905,905,905,905,0
20240326,162800,60379826,905,905,905,905,0
20240326,162700,60379826,905,905,905,905,0
20240326,162600,60379826,905,905,905,905,0
20240326,162500,60379826,905,905,905,905,0
20240326,162400,60379826,905,905,905,905,0
20240326,162300,60379826,905,905,905,905,0
20240326,162200,60379826,905,905,905,905,0
20240326,162100,60379826,905,905,905,905,0
20240326,162000,60379826,905,905,905,905,0
20240326,161900,60379826,905,905,905,905,0
20240326,161800,60379826,905,905,905,905,0
20240326,161700,60379826,905,905,905,905,0
20240326,161600,60379826,905,905,905,905,0
20240326,161500,60379826,905,905,905,905,0
20240326,161400,60379826,905,905,905,905,2814
20240326,161300,60379826,905,905,905,905,0
20240326,161200,60379826,905,905,905,905,0
20240326,161100,60379826,905,905,905,905,0
20240326,161000,60379826,905,905,905,905,0
20240326,160900,60379826,905,905,905,905,0
20240326,160800,60379826,905,905,905,905,0
20240326,160700,60379826,905,905,905,905,0
20240326,160600,60379826,905,905,905,905,0
20240326,160500,60379826,905,905,905,905,0
20240326,160400,60379826,905,905,905,905,0
20240326,160300,60379826,905,905,905,905,0
20240326,160200,60379826,905,905,905,905,0
20240326,160100,60379826,905,905,905,905,0
20240326,160000,60379826,905,905,905,905,0
20240326,155900,60379826,905,905,905,905,0
20240326,155800,60379826,905,905,905,905,0
20240326,155700,60379826,905,905,905,905,0
20240326,155600,60379826,905,905,905,905,0
20240326,155500,60379826,905,905,905,905,0
20240326,155400,60379826,905,905,905,905,0
20240326,155300,60379826,905,905,905,905,0
20240326,155200,60379826,905,905,905,905,0
20240326,155100,60379826,905,905,905,905,0
20240326,155000,60379826,905,905,905,905,0
20240326,154900,60379826,905,905,905,905,0
20240326,154800,60379826,905,905,905,905,0
20240326,154700,60379826,905,905,905,905,0
20240326,154600,60379826,905,905,905,905,0
20240326,154500,60379826,905,905,905,905,0
20240326,154400,60379826,905,905,905,905,2814
20240326,154300,60379826,905,905,905,905,0
20240326,154200,60379826,905,905,905,905,0
20240326,154100,60379826,905,905,905,905,0
20240326,154000,60379826,905,905,905,905,0
20240326,153900,60379826,905,905,905,905,0
20240326,153800,60379826,905,905,905,905,0
20240326,153700,60379826,905,905,905,905,0
20240326,153600,60379826,905,905,905,905,0
20240326,153500,60379826,905,905,905,905,0
20240326,153400,60379826,905,905,905,905,0
20240326,153300,60379826,905,905,905,905,0
20240326,153200,60379826,905,905,905,905,0
20240326,153100,60379826,905,905,905,905,0
20240326,153000,60379826,905,905,905,905,2814
20240326,152900,57833156,901,901,901,901,0
20240326,152800,57833156,901,901,901,901,0
20240326,152700,57833156,901,901,901,901,0
20240326,152600,57833156,901,901,901,901,0
20240326,152500,57833156,901,901,901,901,0
20240326,152400,57833156,901,901,901,901,0
20240326,152300,57833156,901,901,901,901,0
20240326,152200,57833156,901,901,901,901,0
20240326,152100,57833156,901,901,901,901,0
20240326,152000,57833156,901,901,901,901,0
20240326,151900,57833156,901,901,901,901,0
20240326,151800,57833156,901,901,901,901,0
20240326,151700,57833156,901,901,901,901,0
20240326,151600,57833156,901,901,901,901,14
20240326,151500,57820542,903,903,903,903,0
20240326,151400,57820542,903,903,903,903,0
20240326,151300,57820542,903,903,903,903,0
20240326,151200,57820542,903,903,903,903,0
20240326,151100,57820542,903,903,903,903,0
20240326,151000,57820542,903,903,903,903,0
20240326,150900,57820542,903,903,903,903,0
20240326,150800,57820542,903,903,903,903,0
20240326,150700,57820542,903,903,903,903,50
20240326,150600,57775392,903,903,903,903,0
20240326,150500,57775392,903,903,903,903,0
20240326,150400,57775392,903,903,903,903,0
20240326,150300,57775392,903,903,903,903,11
20240326,150200,57765459,903,903,903,903,0
20240326,150100,57765459,903,903,903,903,0
20240326,150000,57765459,903,903,903,903,0
20240326,145900,57765459,903,903,903,903,30
20240326,145800,57738369,903,903,903,903,0
20240326,145700,57738369,903,903,903,903,0
20240326,145600,57738369,903,903,903,903,2
20240326,145500,57736563,903,903,903,903,0
20240326,145400,57736563,903,902,903,902,1620
20240326,145300,56273736,902,902,902,902,0
20240326,145200,56273736,902,902,902,902,0
20240326,145100,56273736,902,902,902,902,0
20240326,145000,56273736,902,902,902,902,0
20240326,144900,56273736,902,902,902,902,0
20240326,144800,56273736,902,902,902,902,0
20240326,144700,56273736,902,902,902,902,0
20240326,144600,56273736,902,902,902,902,0
20240326,144500,56273736,902,902,902,902,0
20240326,144400,56273736,902,902,902,902,0
20240326,144300,56273736,902,902,902,902,10
20240326,144200,56264716,902,902,902,902,32
20240326,144100,56235852,902,902,902,902,0
20240326,144000,56235852,902,902,902,902,0
20240326,143900,56235852,902,902,902,902,0
20240326,143800,56235852,902,902,902,902,0
20240326,143700,56235852,902,902,902,902,0
20240326,143600,56235852,902,902,902,902,0
20240326,143500,56235852,902,902,902,902,0
20240326,143400,56235852,902,902,902,902,0
20240326,143300,56235852,902,902,902,902,0
20240326,143200,56235852,902,902,902,902,0
20240326,143100,56235852,902,902,902,902,0
20240326,143000,56235852,902,902,902,902,0
20240326,142900,56235852,902,902,902,902,0
20240326,142800,56235852,902,902,902,902,0
20240326,142700,56235852,902,902,902,902,0
20240326,142600,56235852,902,902,902,902,0
20240326,142500,56235852,902,902,902,902,0
20240326,142400,56235852,902,902,902,902,0
20240326,142300,56235852,902,902,902,902,0
20240326,142200,56235852,902,902,902,902,0
20240326,142100,56235852,902,902,902,902,11
20240326,142000,56225930,902,902,902,902,0
20240326,141900,56225930,902,902,902,902,100
20240326,141800,56135730,900,900,900,900,0
20240326,141700,56135730,900,900,900,900,0
20240326,141600,56135730,900,900,900,900,0
20240326,141500,56135730,900,900,900,900,50
20240326,141400,56090730,903,903,903,903,0
20240326,141300,56090730,903,903,903,903,0
20240326,141200,56090730,903,903,903,903,0
20240326,141100,56090730,903,903,903,903,0
20240326,141000,56090730,903,903,903,903,0
20240326,140900,56090730,903,903,903,903,0
20240326,140800,56090730,903,903,903,903,0
20240326,140700,56090730,903,903,903,903,0
20240326,140600,56090730,903,903,903,903,0
20240326,140500,56090730,903,903,903,903,0
20240326,140400,56090730,903,903,903,903,0
20240326,140300,56090730,903,903,903,903,0
20240326,140200,56090730,903,903,903,903,0
20240326,140100,56090730,903,903,903,903,0
20240326,140000,56090730,903,903,903,903,1
20240326,135900,56089827,898,898,898,898,0
20240326,135800,56089827,898,898,898,898,0
20240326,135700,56089827,898,898,898,898,0
20240326,135600,56089827,898,898,898,898,0
20240326,135500,56089827,898,898,898,898,0
20240326,135400,56089827,898,898,898,898,0
20240326,135300,56089827,898,898,898,898,0
20240326,135200,56089827,898,899,899,898,462
20240326,135100,55674931,898,898,898,898,0
20240326,135000,55674931,898,898,898,898,0
20240326,134900,55674931,898,898,898,898,0
20240326,134800,55674931,898,898,898,898,0
20240326,134700,55674931,898,900,900,898,517
20240326,134600,55210070,905,905,905,905,0
20240326,134500,55210070,905,905,905,905,0
20240326,134400,55210070,905,905,905,905,0
20240326,134300,55210070,905,905,905,905,0
20240326,134200,55210070,905,905,905,905,0
20240326,134100,55210070,905,905,905,905,0
20240326,134000,55210070,905,905,905,905,0
20240326,133900,55210070,905,905,905,905,0
20240326,133800,55210070,905,905,905,905,0
20240326,133700,55210070,905,905,905,905,0
20240326,133600,55210070,905,905,905,905,0
20240326,133500,55210070,905,905,905,905,784
20240326,133400,54500550,905,905,905,905,0
20240326,133300,54500550,905,905,905,905,0
20240326,133200,54500550,905,904,905,904,336
20240326,133100,54196770,899,899,899,899,205
20240326,133000,54012475,899,899,899,899,0
20240326,132900,54012475,899,899,899,899,0
20240326,132800,54012475,899,899,899,899,0
20240326,132700,54012475,899,899,899,899,0
20240326,132600,54012475,899,899,899,899,0
20240326,132500,54012475,899,899,899,899,0
20240326,132400,54012475,899,899,899,899,0
20240326,132300,54012475,899,899,899,899,0
20240326,132200,54012475,899,899,899,899,0
20240326,132100,54012475,899,899,899,899,0
20240326,132000,54012475,899,899,899,899,0
20240326,131900,54012475,899,899,899,899,2
20240326,131800,54010677,899,899,899,899,0
20240326,131700,54010677,899,899,899,899,0
20240326,131600,54010677,899,899,899,899,0
20240326,131500,54010677,899,899,899,899,0
20240326,131400,54010677,899,899,899,899,0
20240326,131300,54010677,899,899,899,899,0
20240326,131200,54010677,899,899,899,899,0
20240326,131100,54010677,899,899,899,899,0
20240326,131000,54010677,899,899,899,899,0
20240326,130900,54010677,899,899,899,899,0
20240326,130800,54010677,899,899,899,899,0
20240326,130700,54010677,899,899,899,899,0
20240326,130600,54010677,899,899,899,899,0
20240326,130500,54010677,899,899,899,899,0
20240326,130400,54010677,899,899,899,899,0
20240326,130300,54010677,899,899,899,899,0
20240326,130200,54010677,899,899,899,899,0
20240326,130100,54010677,899,899,899,899,0
20240326,130000,54010677,899,899,899,899,0
20240326,125900,54010677,899,899,899,899,0
20240326,125800,54010677,899,901,901,899,4000
20240326,125700,50410555,905,902,905,902,3000
20240326,125600,47698498,902,902,902,902,0
20240326,125500,47698498,902,903,903,902,73
20240326,125400,47632651,904,904,904,904,0
20240326,125300,47632651,904,904,904,904,0
20240326,125200,47632651,904,903,904,903,51
20240326,125100,47586597,902,902,902,902,0
20240326,125000,47586597,902,902,902,902,0
20240326,124900,47586597,902,902,902,902,0
20240326,124800,47586597,902,902,902,902,0
20240326,124700,47586597,902,902,902,902,0
20240326,124600,47586597,902,902,902,902,0
20240326,124500,47586597,902,902,902,902,0
20240326,124400,47586597,902,902,902,902,0
20240326,124300,47586597,902,902,902,902,0
20240326,124200,47586597,902,902,902,902,0
20240326,124100,47586597,902,902,902,902,0
20240326,124000,47586597,902,902,902,902,0
20240326,123900,47586597,902,902,902,902,0
20240326,123800,47586597,902,902,902,902,0
20240326,123700,47586597,902,902,902,902,0
20240326,123600,47586597,902,902,902,902,0
20240326,123500,47586597,902,902,902,902,0
20240326,123400,47586597,902,902,902,902,0
20240326,123300,47586597,902,902,902,902,0
20240326,123200,47586597,902,902,902,902,0
20240326,123100,47586597,902,902,902,902,0
20240326,123000,47586597,902,902,902,902,0
20240326,122900,47586597,902,902,902,902,0
20240326,122800,47586597,902,902,902,902,0
20240326,122700,47586597,902,902,902,902,0
20240326,122600,47586597,902,902,902,902,0
20240326,122500,47586597,902,902,902,902,0
20240326,122400,47586597,902,902,902,902,0
20240326,122300,47586597,902,902,902,902,0
20240326,122200,47586597,902,902,902,902,0
20240326,122100,47586597,902,902,902,902,0
20240326,122000,47586597,902,902,902,902,0
20240326,121900,47586597,902,902,902,902,0
20240326,121800,47586597,902,902,902,902,0
20240326,121700,47586597,902,902,902,902,0
20240326,121600,47586597,902,902,902,902,0
20240326,121500,47586597,902,902,902,902,0
20240326,121400,47586597,902,902,902,902,10
20240326,121300,47577577,901,901,901,901,0
20240326,121200,47577577,901,901,901,901,0
20240326,121100,47577577,901,901,901,901,0
20240326,121000,47577577,901,901,901,901,0
20240326,120900,47577577,901,901,901,901,0
20240326,120800,47577577,901,901,901,901,0
20240326,120700,47577577,901,901,901,901,0
20240326,120600,47577577,901,901,901,901,0
20240326,120500,47577577,901,901,901,901,0
20240326,120400,47577577,901,901,901,901,0
20240326,120300,47577577,901,901,901,901,0
20240326,120200,47577577,901,901,901,901,0
20240326,120100,47577577,901,901,901,901,0
20240326,120000,47577577,901,901,901,901,0
20240326,115900,47577577,901,901,901,901,0
20240326,115800,47577577,901,901,901,901,0
20240326,115700,47577577,901,901,901,901,6
20240326,115600,47572171,905,905,905,905,0
20240326,115500,47572171,905,905,905,905,80
20240326,115400,47499771,905,903,905,903,1536
20240326,115300,46109723,903,903,903,903,0
20240326,115200,46109723,903,903,903,903,0
20240326,115100,46109723,903,903,903,903,0
20240326,115000,46109723,903,903,903,903,0
20240326,114900,46109723,903,903,903,903,0
20240326,114800,46109723,903,903,903,903,200
20240326,114700,45929123,905,905,905,905,743
20240326,114600,45256708,907,907,907,907,0
20240326,114500,45256708,907,907,907,907,662
20240326,114400,44656274,907,907,907,907,0
20240326,114300,44656274,907,907,907,907,0
20240326,114200,44656274,907,909,909,907,611
20240326,114100,44102081,912,912,912,912,0
20240326,114000,44102081,912,912,912,912,0
20240326,113900,44102081,912,912,912,912,0
20240326,113800,44102081,912,912,912,912,0
20240326,113700,44102081,912,912,912,912,0
20240326,113600,44102081,912,912,912,912,0
20240326,113500,44102081,912,912,912,912,0
20240326,113400,44102081,912,912,912,912,0
20240326,113300,44102081,912,912,912,912,0
20240326,113200,44102081,912,912,912,912,0
20240326,113100,44102081,912,912,912,912,0
20240326,113000,44102081,912,912,912,912,0
20240326,112900,44102081,912,912,912,912,0
20240326,112800,44102081,912,912,912,912,0
20240326,112700,44102081,912,912,912,912,0
20240326,112600,44102081,912,912,912,912,0
20240326,112500,44102081,912,912,912,912,0
20240326,112400,44102081,912,912,912,912,0
20240326,112300,44102081,912,912,912,912,235
20240326,112200,43887761,908,908,908,908,0
20240326,112100,43887761,908,908,908,908,0
20240326,112000,43887761,908,908,908,908,0
20240326,111900,43887761,908,908,908,908,0
20240326,111800,43887761,908,910,910,908,344
20240326,111700,43575307,910,910,910,910,0
20240326,111600,43575307,910,910,910,910,0
20240326,111500,43575307,910,910,910,910,0
20240326,111400,43575307,910,910,910,910,0
20240326,111300,43575307,910,910,910,910,0
20240326,111200,43575307,910,910,910,910,1500
20240326,111100,42210307,914,914,914,914,2001
20240326,111000,40381393,915,915,915,915,0
20240326,110900,40381393,915,915,915,915,0
20240326,110800,40381393,915,915,915,915,0
20240326,110700,40381393,915,915,915,915,0
20240326,110600,40381393,915,915,915,915,0
20240326,110500,40381393,915,915,915,915,0
20240326,110400,40381393,915,915,915,915,0
20240326,110300,40381393,915,915,915,915,999
20240326,110200,39467308,915,915,915,915,0
20240326,110100,39467308,915,915,915,915,0
20240326,110000,39467308,915,915,915,915,0
20240326,105900,39467308,915,915,915,915,0
20240326,105800,39467308,915,915,915,915,1
20240326,105700,39466393,914,914,914,914,0
20240326,105600,39466393,914,914,914,914,1000
20240326,105500,38552393,919,919,919,919,0
20240326,105400,38552393,919,919,919,919,0
20240326,105300,38552393,919,917,919,917,99
20240326,105200,38461487,918,916,918,916,174
20240326,105100,38302089,915,914,915,914,2117
20240326,105000,36367110,914,914,914,914,0
20240326,104900,36367110,914,914,914,914,0
20240326,104800,36367110,914,914,914,914,0
20240326,104700,36367110,914,914,914,914,0
20240326,104600,36367110,914,914,914,914,0
20240326,104500,36367110,914,914,914,914,0
20240326,104400,36367110,914,914,914,914,0
20240326,104300,36367110,914,910,914,910,5000
20240326,104200,31807192,911,911,911,911,0
20240326,104100,31807192,911,911,911,911,0
20240326,104000,31807192,911,911,911,911,450
20240326,103900,31397242,909,907,909,907,1804
20240326,103800,29760012,907,907,907,907,0
20240326,103700,29760012,907,901,907,901,3001
20240326,103600,27041719,901,901,901,901,0
20240326,103500,27041719,901,901,901,901,485
20240326,103400,26604734,901,901,901,901,0
20240326,103300,26604734,901,901,901,901,0
20240326,103200,26604734,901,901,901,901,0
20240326,103100,26604734,901,901,901,901,0
20240326,103000,26604734,901,901,901,901,0
20240326,102900,26604734,901,901,901,901,0
20240326,102800,26604734,901,901,901,901,319
20240326,102700,26317315,901,901,901,901,0
20240326,102600,26317315,901,901,901,901,1
20240326,102500,26316414,901,901,901,901,0
20240326,102400,26316414,901,901,901,901,0
20240326,102300,26316414,901,901,901,901,0
20240326,102200,26316414,901,901,901,901,0
20240326,102100,26316414,901,901,901,901,0
20240326,102000,26316414,901,901,901,901,0
20240326,101900,26316414,901,901,901,901,230
20240326,101800,26109184,907,907,907,907,0
20240326,101700,26109184,907,907,907,907,0
20240326,101600,26109184,907,907,907,907,0
20240326,101500,26109184,907,907,907,907,30
20240326,101400,26081974,907,907,907,907,0
20240326,101300,26081974,907,907,907,907,0
20240326,101200,26081974,907,907,907,907,0
20240326,101100,26081974,907,905,907,905,548
20240326,101000,25585335,905,905,905,905,0
20240326,100900,25585335,905,905,905,905,1500
20240326,100800,24227835,905,905,905,905,0
20240326,100700,24227835,905,905,905,905,0
20240326,100600,24227835,905,905,905,905,0
20240326,100500,24227835,905,905,905,905,11
20240326,100400,24217880,905,905,905,905,0
20240326,100300,24217880,905,905,905,905,1291
20240326,100200,23049525,905,905,905,905,0
20240326,100100,23049525,905,905,905,905,0
20240326,100000,23049525,905,904,905,904,1709
20240326,095900,21503590,904,904,904,904,0
20240326,095800,21503590,904,904,904,904,54
20240326,095700,21454774,904,904,904,904,1
20240326,095600,21453870,904,904,904,904,5
20240326,095500,21449350,904,904,904,904,0
20240326,095400,21449350,904,903,904,903,50
20240326,095300,21404159,903,903,903,903,1
20240326,095200,21403256,905,905,905,905,0
20240326,095100,21403256,905,905,905,905,0
20240326,095000,21403256,905,905,905,905,0
20240326,094900,21403256,905,905,905,905,0
20240326,094800,21403256,905,905,905,905,0
20240326,094700,21403256,905,905,905,905,0
20240326,094600,21403256,905,905,905,905,0
20240326,094500,21403256,905,905,905,905,0
20240326,094400,21403256,905,905,905,905,0
20240326,094300,21403256,905,905,905,905,1
20240326,094200,21402351,905,904,905,904,2106
20240326,094100,19497421,903,903,903,903,0
20240326,094000,19497421,903,902,903,902,2759
20240326,093900,17007282,902,902,902,902,0
20240326,093800,17007282,902,902,902,902,0
20240326,093700,17007282,902,902,902,902,0
20240326,093600,17007282,902,902,902,902,0
20240326,093500,17007282,902,902,902,902,0
20240326,093400,17007282,902,902,902,902,0
20240326,093300,17007282,902,900,902,900,2222
20240326,093200,15005544,900,900,900,900,0
20240326,093100,15005544,900,900,900,900,0
20240326,093000,15005544,900,900,900,900,500
20240326,092900,14555544,900,900,900,900,0
20240326,092800,14555544,900,900,900,900,0
20240326,092700,14555544,900,900,900,900,0
20240326,092600,14555544,900,900,900,900,0
20240326,092500,14555544,900,900,900,900,0
20240326,092400,14555544,900,900,900,900,0
20240326,092300,14555544,900,900,900,900,14
20240326,092200,14542944,900,901,901,900,3
20240326,092100,14540243,901,901,901,901,0
20240326,092000,14540243,901,901,901,901,0
20240326,091900,14540243,901,901,901,901,0
20240326,091800,14540243,901,901,901,901,0
20240326,091700,14540243,901,901,901,901,166
20240326,091600,14390677,900,900,900,900,5
20240326,091500,14386177,901,900,901,900,512
20240326,091400,13925365,898,898,898,898,286
20240326,091300,13668537,898,898,898,898,0
20240326,091200,13668537,898,898,898,898,3
20240326,091100,13665843,898,896,898,896,865
20240326,091000,12889710,893,893,893,893,0
20240326,090900,12889710,893,893,893,893,0
20240326,090800,12889710,893,893,893,893,0
20240326,090700,12889710,893,893,893,893,2000
20240326,090600,11103710,893,893,893,893,3067
20240326,090500,8364879,893,893,893,893,0
20240326,090400,8364879,893,893,893,893,0
20240326,090300,8364879,893,893,893,893,0
20240326,090200,8364879,893,893,893,893,0
20240326,090100,8364879,893,893,893,893,1615
20240326,090000,6922684,897,893,897,893,7752