KissMeData/225430/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,201200,26108508,903,903,903,903,230
20240327,201100,26108508,903,903,903,903,0
20240327,201000,26108508,903,903,903,903,0
20240327,200900,26108508,903,903,903,903,0
20240327,200800,26108508,903,903,903,903,0
20240327,200700,26108508,903,903,903,903,0
20240327,200600,26108508,903,903,903,903,0
20240327,200500,26108508,903,903,903,903,0
20240327,200400,26108508,903,903,903,903,0
20240327,200300,26108508,903,903,903,903,0
20240327,200200,26108508,903,903,903,903,0
20240327,200100,26108508,903,903,903,903,0
20240327,200000,26108508,903,903,903,903,0
20240327,195900,26108508,903,903,903,903,0
20240327,195800,26108508,903,903,903,903,0
20240327,195700,26108508,903,903,903,903,0
20240327,195600,26108508,903,903,903,903,0
20240327,195500,26108508,903,903,903,903,0
20240327,195400,26108508,903,903,903,903,0
20240327,195300,26108508,903,903,903,903,0
20240327,195200,26108508,903,903,903,903,0
20240327,195100,26108508,903,903,903,903,0
20240327,195000,26108508,903,903,903,903,0
20240327,194900,26108508,903,903,903,903,0
20240327,194800,26108508,903,903,903,903,0
20240327,194700,26108508,903,903,903,903,0
20240327,194600,26108508,903,903,903,903,0
20240327,194500,26108508,903,903,903,903,0
20240327,194400,26108508,903,903,903,903,0
20240327,194300,26108508,903,903,903,903,0
20240327,194200,26108508,903,903,903,903,230
20240327,194100,26108508,903,903,903,903,0
20240327,194000,26108508,903,903,903,903,0
20240327,193900,26108508,903,903,903,903,0
20240327,193800,26108508,903,903,903,903,0
20240327,193700,26108508,903,903,903,903,0
20240327,193600,26108508,903,903,903,903,0
20240327,193500,26108508,903,903,903,903,0
20240327,193400,26108508,903,903,903,903,0
20240327,193300,26108508,903,903,903,903,0
20240327,193200,26108508,903,903,903,903,0
20240327,193100,26108508,903,903,903,903,0
20240327,193000,26108508,903,903,903,903,0
20240327,192900,26108508,903,903,903,903,0
20240327,192800,26108508,903,903,903,903,0
20240327,192700,26108508,903,903,903,903,0
20240327,192600,26108508,903,903,903,903,0
20240327,192500,26108508,903,903,903,903,0
20240327,192400,26108508,903,903,903,903,0
20240327,192300,26108508,903,903,903,903,0
20240327,192200,26108508,903,903,903,903,0
20240327,192100,26108508,903,903,903,903,0
20240327,192000,26108508,903,903,903,903,0
20240327,191900,26108508,903,903,903,903,0
20240327,191800,26108508,903,903,903,903,0
20240327,191700,26108508,903,903,903,903,0
20240327,191600,26108508,903,903,903,903,0
20240327,191500,26108508,903,903,903,903,0
20240327,191400,26108508,903,903,903,903,0
20240327,191300,26108508,903,903,903,903,0
20240327,191200,26108508,903,903,903,903,230
20240327,191100,26108508,903,903,903,903,0
20240327,191000,26108508,903,903,903,903,0
20240327,190900,26108508,903,903,903,903,0
20240327,190800,26108508,903,903,903,903,0
20240327,190700,26108508,903,903,903,903,0
20240327,190600,26108508,903,903,903,903,0
20240327,190500,26108508,903,903,903,903,0
20240327,190400,26108508,903,903,903,903,0
20240327,190300,26108508,903,903,903,903,0
20240327,190200,26108508,903,903,903,903,0
20240327,190100,26108508,903,903,903,903,0
20240327,190000,26108508,903,903,903,903,0
20240327,185900,26108508,903,903,903,903,0
20240327,185800,26108508,903,903,903,903,0
20240327,185700,26108508,903,903,903,903,0
20240327,185600,26108508,903,903,903,903,0
20240327,185500,26108508,903,903,903,903,0
20240327,185400,26108508,903,903,903,903,0
20240327,185300,26108508,903,903,903,903,0
20240327,185200,26108508,903,903,903,903,0
20240327,185100,26108508,903,903,903,903,0
20240327,185000,26108508,903,903,903,903,0
20240327,184900,26108508,903,903,903,903,0
20240327,184800,26108508,903,903,903,903,0
20240327,184700,26108508,903,903,903,903,0
20240327,184600,26108508,903,903,903,903,0
20240327,184500,26108508,903,903,903,903,0
20240327,184400,26108508,903,903,903,903,0
20240327,184300,26108508,903,903,903,903,0
20240327,184200,26108508,903,903,903,903,230
20240327,184100,26108508,903,903,903,903,0
20240327,184000,26108508,903,903,903,903,0
20240327,183900,26108508,903,903,903,903,0
20240327,183800,26108508,903,903,903,903,0
20240327,183700,26108508,903,903,903,903,0
20240327,183600,26108508,903,903,903,903,0
20240327,183500,26108508,903,903,903,903,0
20240327,183400,26108508,903,903,903,903,0
20240327,183300,26108508,903,903,903,903,0
20240327,183200,26108508,903,903,903,903,0
20240327,183100,26108508,903,903,903,903,0
20240327,183000,26108508,903,903,903,903,0
20240327,182900,26108508,903,903,903,903,0
20240327,182800,26108508,903,903,903,903,0
20240327,182700,26108508,903,903,903,903,0
20240327,182600,26108508,903,903,903,903,0
20240327,182500,26108508,903,903,903,903,0
20240327,182400,26108508,903,903,903,903,0
20240327,182300,26108508,903,903,903,903,0
20240327,182200,26108508,903,903,903,903,0
20240327,182100,26108508,903,903,903,903,0
20240327,182000,26108508,903,903,903,903,0
20240327,181900,26108508,903,903,903,903,0
20240327,181800,26108508,903,903,903,903,0
20240327,181700,26108508,903,903,903,903,0
20240327,181600,26108508,903,903,903,903,0
20240327,181500,26108508,903,903,903,903,0
20240327,181400,26108508,903,903,903,903,0
20240327,181300,26108508,903,903,903,903,0
20240327,181200,26108508,903,903,903,903,230
20240327,181100,26108508,903,903,903,903,0
20240327,181000,26108508,903,903,903,903,0
20240327,180900,26108508,903,903,903,903,0
20240327,180800,26108508,903,903,903,903,0
20240327,180700,26108508,903,903,903,903,0
20240327,180600,26108508,903,903,903,903,0
20240327,180500,26108508,903,903,903,903,0
20240327,180400,26108508,903,903,903,903,0
20240327,180300,26108508,903,903,903,903,0
20240327,180200,26108508,903,903,903,903,0
20240327,180100,26108508,903,903,903,903,0
20240327,180000,26108508,903,903,903,903,0
20240327,175900,26108508,903,903,903,903,0
20240327,175800,26108508,903,903,903,903,0
20240327,175700,26108508,903,903,903,903,0
20240327,175600,26108508,903,903,903,903,0
20240327,175500,26108508,903,903,903,903,0
20240327,175400,26108508,903,903,903,903,0
20240327,175300,26108508,903,903,903,903,0
20240327,175200,26108508,903,903,903,903,0
20240327,175100,26108508,903,903,903,903,0
20240327,175000,26108508,903,903,903,903,0
20240327,174900,26108508,903,903,903,903,0
20240327,174800,26108508,903,903,903,903,0
20240327,174700,26108508,903,903,903,903,0
20240327,174600,26108508,903,903,903,903,0
20240327,174500,26108508,903,903,903,903,0
20240327,174400,26108508,903,903,903,903,0
20240327,174300,26108508,903,903,903,903,0
20240327,174200,26108508,903,903,903,903,230
20240327,174100,26108508,903,903,903,903,0
20240327,174000,26108508,903,903,903,903,0
20240327,173900,26108508,903,903,903,903,0
20240327,173800,26108508,903,903,903,903,0
20240327,173700,26108508,903,903,903,903,0
20240327,173600,26108508,903,903,903,903,0
20240327,173500,26108508,903,903,903,903,0
20240327,173400,26108508,903,903,903,903,0
20240327,173300,26108508,903,903,903,903,0
20240327,173200,26108508,903,903,903,903,0
20240327,173100,26108508,903,903,903,903,0
20240327,173000,26108508,903,903,903,903,0
20240327,172900,26108508,903,903,903,903,0
20240327,172800,26108508,903,903,903,903,0
20240327,172700,26108508,903,903,903,903,0
20240327,172600,26108508,903,903,903,903,0
20240327,172500,26108508,903,903,903,903,0
20240327,172400,26108508,903,903,903,903,0
20240327,172300,26108508,903,903,903,903,0
20240327,172200,26108508,903,903,903,903,0
20240327,172100,26108508,903,903,903,903,0
20240327,172000,26108508,903,903,903,903,0
20240327,171900,26108508,903,903,903,903,0
20240327,171800,26108508,903,903,903,903,0
20240327,171700,26108508,903,903,903,903,0
20240327,171600,26108508,903,903,903,903,0
20240327,171500,26108508,903,903,903,903,0
20240327,171400,26108508,903,903,903,903,0
20240327,171300,26108508,903,903,903,903,0
20240327,171200,26108508,903,903,903,903,230
20240327,171100,26108508,903,903,903,903,0
20240327,171000,26108508,903,903,903,903,0
20240327,170900,26108508,903,903,903,903,0
20240327,170800,26108508,903,903,903,903,0
20240327,170700,26108508,903,903,903,903,0
20240327,170600,26108508,903,903,903,903,0
20240327,170500,26108508,903,903,903,903,0
20240327,170400,26108508,903,903,903,903,0
20240327,170300,26108508,903,903,903,903,0
20240327,170200,26108508,903,903,903,903,0
20240327,170100,26108508,903,903,903,903,0
20240327,170000,26108508,903,903,903,903,0
20240327,165900,26108508,903,903,903,903,0
20240327,165800,26108508,903,903,903,903,0
20240327,165700,26108508,903,903,903,903,0
20240327,165600,26108508,903,903,903,903,0
20240327,165500,26108508,903,903,903,903,0
20240327,165400,26108508,903,903,903,903,0
20240327,165300,26108508,903,903,903,903,0
20240327,165200,26108508,903,903,903,903,0
20240327,165100,26108508,903,903,903,903,0
20240327,165000,26108508,903,903,903,903,0
20240327,164900,26108508,903,903,903,903,0
20240327,164800,26108508,903,903,903,903,0
20240327,164700,26108508,903,903,903,903,0
20240327,164600,26108508,903,903,903,903,0
20240327,164500,26108508,903,903,903,903,0
20240327,164400,26108508,903,903,903,903,0
20240327,164300,26108508,903,903,903,903,0
20240327,164200,26108508,903,903,903,903,230
20240327,164100,26108508,903,903,903,903,0
20240327,164000,26108508,903,903,903,903,0
20240327,163900,26108508,903,903,903,903,0
20240327,163800,26108508,903,903,903,903,0
20240327,163700,26108508,903,903,903,903,0
20240327,163600,26108508,903,903,903,903,0
20240327,163500,26108508,903,903,903,903,0
20240327,163400,26108508,903,903,903,903,0
20240327,163300,26108508,903,903,903,903,0
20240327,163200,26108508,903,903,903,903,0
20240327,163100,26108508,903,903,903,903,0
20240327,163000,26108508,903,903,903,903,0
20240327,162900,26108508,903,903,903,903,0
20240327,162800,26108508,903,903,903,903,0
20240327,162700,26108508,903,903,903,903,0
20240327,162600,26108508,903,903,903,903,0
20240327,162500,26108508,903,903,903,903,0
20240327,162400,26108508,903,903,903,903,0
20240327,162300,26108508,903,903,903,903,0
20240327,162200,26108508,903,903,903,903,0
20240327,162100,26108508,903,903,903,903,0
20240327,162000,26108508,903,903,903,903,0
20240327,161900,26108508,903,903,903,903,0
20240327,161800,26108508,903,903,903,903,0
20240327,161700,26108508,903,903,903,903,0
20240327,161600,26108508,903,903,903,903,0
20240327,161500,26108508,903,903,903,903,0
20240327,161400,26108508,903,903,903,903,0
20240327,161300,26108508,903,903,903,903,0
20240327,161200,26108508,903,903,903,903,230
20240327,161100,26108508,903,903,903,903,0
20240327,161000,26108508,903,903,903,903,0
20240327,160900,26108508,903,903,903,903,0
20240327,160800,26108508,903,903,903,903,0
20240327,160700,26108508,903,903,903,903,0
20240327,160600,26108508,903,903,903,903,0
20240327,160500,26108508,903,903,903,903,0
20240327,160400,26108508,903,903,903,903,0
20240327,160300,26108508,903,903,903,903,0
20240327,160200,26108508,903,903,903,903,0
20240327,160100,26108508,903,903,903,903,0
20240327,160000,26108508,903,903,903,903,0
20240327,155900,26108508,903,903,903,903,0
20240327,155800,26108508,903,903,903,903,0
20240327,155700,26108508,903,903,903,903,0
20240327,155600,26108508,903,903,903,903,0
20240327,155500,26108508,903,903,903,903,0
20240327,155400,26108508,903,903,903,903,0
20240327,155300,26108508,903,903,903,903,0
20240327,155200,26108508,903,903,903,903,0
20240327,155100,26108508,903,903,903,903,0
20240327,155000,26108508,903,903,903,903,0
20240327,154900,26108508,903,903,903,903,0
20240327,154800,26108508,903,903,903,903,0
20240327,154700,26108508,903,903,903,903,0
20240327,154600,26108508,903,903,903,903,0
20240327,154500,26108508,903,903,903,903,0
20240327,154400,26108508,903,903,903,903,0
20240327,154300,26108508,903,903,903,903,0
20240327,154200,26108508,903,903,903,903,230
20240327,154100,26108508,903,903,903,903,0
20240327,154000,26108508,903,903,903,903,0
20240327,153900,26108508,903,903,903,903,0
20240327,153800,26108508,903,903,903,903,0
20240327,153700,26108508,903,903,903,903,0
20240327,153600,26108508,903,903,903,903,0
20240327,153500,26108508,903,903,903,903,0
20240327,153400,26108508,903,903,903,903,0
20240327,153300,26108508,903,903,903,903,0
20240327,153200,26108508,903,903,903,903,0
20240327,153100,26108508,903,903,903,903,0
20240327,153000,26108508,903,903,903,903,230
20240327,152900,25900818,903,903,903,903,0
20240327,152800,25900818,903,903,903,903,0
20240327,152700,25900818,903,903,903,903,0
20240327,152600,25900818,903,903,903,903,0
20240327,152500,25900818,903,903,903,903,0
20240327,152400,25900818,903,903,903,903,0
20240327,152300,25900818,903,903,903,903,0
20240327,152200,25900818,903,903,903,903,0
20240327,152100,25900818,903,903,903,903,0
20240327,152000,25900818,903,903,903,903,0
20240327,151900,25900818,903,903,903,903,0
20240327,151800,25900818,903,903,903,903,0
20240327,151700,25900818,903,903,903,903,0
20240327,151600,25900818,903,903,903,903,0
20240327,151500,25900818,903,903,903,903,0
20240327,151400,25900818,903,903,903,903,0
20240327,151300,25900818,903,903,903,903,0
20240327,151200,25900818,903,903,903,903,0
20240327,151100,25900818,903,903,903,903,0
20240327,151000,25900818,903,903,903,903,0
20240327,150900,25900818,903,903,903,903,0
20240327,150800,25900818,903,903,903,903,0
20240327,150700,25900818,903,903,903,903,10
20240327,150600,25891788,903,903,903,903,0
20240327,150500,25891788,903,903,903,903,0
20240327,150400,25891788,903,903,903,903,0
20240327,150300,25891788,903,903,903,903,0
20240327,150200,25891788,903,903,903,903,0
20240327,150100,25891788,903,903,903,903,0
20240327,150000,25891788,903,903,903,903,0
20240327,145900,25891788,903,903,903,903,0
20240327,145800,25891788,903,903,903,903,0
20240327,145700,25891788,903,903,903,903,0
20240327,145600,25891788,903,903,903,903,0
20240327,145500,25891788,903,903,903,903,0
20240327,145400,25891788,903,903,903,903,0
20240327,145300,25891788,903,903,903,903,0
20240327,145200,25891788,903,903,903,903,0
20240327,145100,25891788,903,903,903,903,0
20240327,145000,25891788,903,903,903,903,0
20240327,144900,25891788,903,903,903,903,0
20240327,144800,25891788,903,903,903,903,0
20240327,144700,25891788,903,903,903,903,0
20240327,144600,25891788,903,903,903,903,0
20240327,144500,25891788,903,903,903,903,0
20240327,144400,25891788,903,903,903,903,0
20240327,144300,25891788,903,903,903,903,0
20240327,144200,25891788,903,903,903,903,0
20240327,144100,25891788,903,903,903,903,0
20240327,144000,25891788,903,903,903,903,0
20240327,143900,25891788,903,903,903,903,0
20240327,143800,25891788,903,903,903,903,0
20240327,143700,25891788,903,903,903,903,0
20240327,143600,25891788,903,903,903,903,0
20240327,143500,25891788,903,903,903,903,0
20240327,143400,25891788,903,903,903,903,0
20240327,143300,25891788,903,905,905,903,1178
20240327,143200,24827916,907,907,907,907,0
20240327,143100,24827916,907,907,907,907,0
20240327,143000,24827916,907,907,907,907,0
20240327,142900,24827916,907,907,907,907,0
20240327,142800,24827916,907,907,907,907,0
20240327,142700,24827916,907,907,907,907,0
20240327,142600,24827916,907,907,907,907,0
20240327,142500,24827916,907,907,907,907,0
20240327,142400,24827916,907,907,907,907,0
20240327,142300,24827916,907,907,907,907,0
20240327,142200,24827916,907,907,907,907,0
20240327,142100,24827916,907,907,907,907,0
20240327,142000,24827916,907,907,907,907,0
20240327,141900,24827916,907,907,907,907,0
20240327,141800,24827916,907,907,907,907,0
20240327,141700,24827916,907,907,907,907,0
20240327,141600,24827916,907,907,907,907,0
20240327,141500,24827916,907,907,907,907,0
20240327,141400,24827916,907,907,907,907,0
20240327,141300,24827916,907,907,907,907,0
20240327,141200,24827916,907,907,907,907,0
20240327,141100,24827916,907,907,907,907,0
20240327,141000,24827916,907,907,907,907,0
20240327,140900,24827916,907,907,907,907,0
20240327,140800,24827916,907,907,907,907,0
20240327,140700,24827916,907,907,907,907,0
20240327,140600,24827916,907,907,907,907,0
20240327,140500,24827916,907,907,907,907,0
20240327,140400,24827916,907,907,907,907,0
20240327,140300,24827916,907,907,907,907,0
20240327,140200,24827916,907,907,907,907,0
20240327,140100,24827916,907,907,907,907,0
20240327,140000,24827916,907,907,907,907,0
20240327,135900,24827916,907,907,907,907,11
20240327,135800,24817939,907,907,907,907,683
20240327,135700,24198458,907,907,907,907,0
20240327,135600,24198458,907,907,907,907,0
20240327,135500,24198458,907,907,907,907,0
20240327,135400,24198458,907,907,907,907,0
20240327,135300,24198458,907,907,907,907,0
20240327,135200,24198458,907,907,907,907,0
20240327,135100,24198458,907,907,907,907,0
20240327,135000,24198458,907,907,907,907,0
20240327,134900,24198458,907,907,907,907,0
20240327,134800,24198458,907,907,907,907,0
20240327,134700,24198458,907,907,907,907,0
20240327,134600,24198458,907,907,907,907,0
20240327,134500,24198458,907,907,907,907,0
20240327,134400,24198458,907,907,907,907,0
20240327,134300,24198458,907,907,907,907,0
20240327,134200,24198458,907,907,907,907,0
20240327,134100,24198458,907,907,907,907,6
20240327,134000,24193016,905,905,905,905,0
20240327,133900,24193016,905,905,905,905,0
20240327,133800,24193016,905,905,905,905,0
20240327,133700,24193016,905,905,905,905,0
20240327,133600,24193016,905,905,905,905,0
20240327,133500,24193016,905,905,905,905,0
20240327,133400,24193016,905,905,905,905,0
20240327,133300,24193016,905,905,905,905,0
20240327,133200,24193016,905,905,905,905,0
20240327,133100,24193016,905,905,905,905,0
20240327,133000,24193016,905,905,905,905,0
20240327,132900,24193016,905,905,905,905,78
20240327,132800,24122426,905,905,905,905,0
20240327,132700,24122426,905,905,905,905,0
20240327,132600,24122426,905,905,905,905,3
20240327,132500,24119711,905,905,905,905,0
20240327,132400,24119711,905,905,905,905,0
20240327,132300,24119711,905,905,905,905,0
20240327,132200,24119711,905,905,905,905,0
20240327,132100,24119711,905,905,905,905,0
20240327,132000,24119711,905,905,905,905,0
20240327,131900,24119711,905,905,905,905,0
20240327,131800,24119711,905,905,905,905,0
20240327,131700,24119711,905,905,905,905,0
20240327,131600,24119711,905,905,905,905,0
20240327,131500,24119711,905,905,905,905,11
20240327,131400,24109756,905,905,905,905,0
20240327,131300,24109756,905,905,905,905,0
20240327,131200,24109756,905,905,905,905,0
20240327,131100,24109756,905,905,905,905,0
20240327,131000,24109756,905,905,905,905,0
20240327,130900,24109756,905,905,905,905,0
20240327,130800,24109756,905,905,905,905,0
20240327,130700,24109756,905,905,905,905,0
20240327,130600,24109756,905,905,905,905,0
20240327,130500,24109756,905,905,905,905,0
20240327,130400,24109756,905,905,905,905,0
20240327,130300,24109756,905,905,905,905,0
20240327,130200,24109756,905,905,905,905,0
20240327,130100,24109756,905,905,905,905,0
20240327,130000,24109756,905,905,905,905,0
20240327,125900,24109756,905,905,905,905,0
20240327,125800,24109756,905,905,905,905,0
20240327,125700,24109756,905,905,905,905,0
20240327,125600,24109756,905,905,905,905,0
20240327,125500,24109756,905,905,905,905,0
20240327,125400,24109756,905,905,905,905,0
20240327,125300,24109756,905,905,905,905,3
20240327,125200,24107041,907,907,907,907,0
20240327,125100,24107041,907,907,907,907,0
20240327,125000,24107041,907,907,907,907,266
20240327,124900,23865779,905,905,905,905,0
20240327,124800,23865779,905,905,905,905,0
20240327,124700,23865779,905,905,905,905,0
20240327,124600,23865779,905,905,905,905,0
20240327,124500,23865779,905,905,905,905,0
20240327,124400,23865779,905,905,905,905,0
20240327,124300,23865779,905,905,905,905,0
20240327,124200,23865779,905,905,905,905,0
20240327,124100,23865779,905,905,905,905,238
20240327,124000,23650389,905,905,905,905,0
20240327,123900,23650389,905,905,905,905,0
20240327,123800,23650389,905,905,905,905,0
20240327,123700,23650389,905,905,905,905,0
20240327,123600,23650389,905,905,905,905,9
20240327,123500,23642244,905,905,905,905,0
20240327,123400,23642244,905,905,905,905,0
20240327,123300,23642244,905,905,905,905,0
20240327,123200,23642244,905,905,905,905,0
20240327,123100,23642244,905,905,905,905,0
20240327,123000,23642244,905,905,905,905,0
20240327,122900,23642244,905,905,905,905,0
20240327,122800,23642244,905,905,905,905,0
20240327,122700,23642244,905,905,905,905,1
20240327,122600,23641339,901,901,901,901,0
20240327,122500,23641339,901,901,901,901,0
20240327,122400,23641339,901,901,901,901,0
20240327,122300,23641339,901,901,901,901,0
20240327,122200,23641339,901,901,901,901,0
20240327,122100,23641339,901,901,901,901,0
20240327,122000,23641339,901,901,901,901,0
20240327,121900,23641339,901,901,901,901,0
20240327,121800,23641339,901,901,901,901,0
20240327,121700,23641339,901,901,901,901,0
20240327,121600,23641339,901,901,901,901,0
20240327,121500,23641339,901,901,901,901,661
20240327,121400,23045778,901,901,901,901,304
20240327,121300,22771874,901,901,901,901,0
20240327,121200,22771874,901,901,901,901,10
20240327,121100,22762864,901,901,901,901,0
20240327,121000,22762864,901,901,901,901,0
20240327,120900,22762864,901,901,901,901,0
20240327,120800,22762864,901,901,901,901,0
20240327,120700,22762864,901,901,901,901,0
20240327,120600,22762864,901,901,901,901,598
20240327,120500,22224066,901,901,901,901,0
20240327,120400,22224066,901,901,901,901,0
20240327,120300,22224066,901,901,901,901,0
20240327,120200,22224066,901,901,901,901,0
20240327,120100,22224066,901,901,901,901,0
20240327,120000,22224066,901,901,901,901,0
20240327,115900,22224066,901,901,901,901,0
20240327,115800,22224066,901,901,901,901,0
20240327,115700,22224066,901,901,901,901,0
20240327,115600,22224066,901,901,901,901,0
20240327,115500,22224066,901,901,901,901,30
20240327,115400,22197036,901,901,901,901,0
20240327,115300,22197036,901,901,901,901,0
20240327,115200,22197036,901,902,902,901,100
20240327,115100,22106890,902,902,902,902,0
20240327,115000,22106890,902,902,902,902,0
20240327,114900,22106890,902,902,902,902,0
20240327,114800,22106890,902,902,902,902,0
20240327,114700,22106890,902,902,902,902,0
20240327,114600,22106890,902,902,902,902,0
20240327,114500,22106890,902,902,902,902,0
20240327,114400,22106890,902,902,902,902,0
20240327,114300,22106890,902,902,902,902,0
20240327,114200,22106890,902,902,902,902,0
20240327,114100,22106890,902,902,902,902,0
20240327,114000,22106890,902,902,902,902,0
20240327,113900,22106890,902,902,902,902,0
20240327,113800,22106890,902,902,902,902,0
20240327,113700,22106890,902,902,902,902,0
20240327,113600,22106890,902,902,902,902,0
20240327,113500,22106890,902,902,902,902,0
20240327,113400,22106890,902,902,902,902,0
20240327,113300,22106890,902,902,902,902,0
20240327,113200,22106890,902,902,902,902,0
20240327,113100,22106890,902,902,902,902,0
20240327,113000,22106890,902,902,902,902,0
20240327,112900,22106890,902,902,902,902,0
20240327,112800,22106890,902,902,902,902,0
20240327,112700,22106890,902,902,902,902,0
20240327,112600,22106890,902,902,902,902,0
20240327,112500,22106890,902,902,902,902,0
20240327,112400,22106890,902,902,902,902,0
20240327,112300,22106890,902,902,902,902,0
20240327,112200,22106890,902,902,902,902,0
20240327,112100,22106890,902,902,902,902,0
20240327,112000,22106890,902,903,903,902,10367
20240327,111900,12755624,903,905,905,903,1362
20240327,111800,11524948,904,904,904,904,0
20240327,111700,11524948,904,904,904,904,0
20240327,111600,11524948,904,904,904,904,0
20240327,111500,11524948,904,904,904,904,0
20240327,111400,11524948,904,905,905,904,350
20240327,111300,11208532,906,906,906,906,59
20240327,111200,11155078,909,909,909,909,0
20240327,111100,11155078,909,909,909,909,0
20240327,111000,11155078,909,909,909,909,0
20240327,110900,11155078,909,909,909,909,0
20240327,110800,11155078,909,909,909,909,0
20240327,110700,11155078,909,909,909,909,0
20240327,110600,11155078,909,909,909,909,0
20240327,110500,11155078,909,909,909,909,0
20240327,110400,11155078,909,909,909,909,0
20240327,110300,11155078,909,909,909,909,0
20240327,110200,11155078,909,909,909,909,0
20240327,110100,11155078,909,909,909,909,10
20240327,110000,11145988,905,905,905,905,3900
20240327,105900,7616488,905,905,905,905,53
20240327,105800,7568523,905,905,905,905,0
20240327,105700,7568523,905,905,905,905,0
20240327,105600,7568523,905,905,905,905,0
20240327,105500,7568523,905,905,905,905,0
20240327,105400,7568523,905,907,907,905,1500
20240327,105300,6210453,907,907,907,907,0
20240327,105200,6210453,907,907,907,907,0
20240327,105100,6210453,907,907,907,907,0
20240327,105000,6210453,907,907,907,907,0
20240327,104900,6210453,907,907,907,907,0
20240327,104800,6210453,907,907,907,907,0
20240327,104700,6210453,907,907,907,907,0
20240327,104600,6210453,907,907,907,907,0
20240327,104500,6210453,907,907,907,907,0
20240327,104400,6210453,907,907,907,907,0
20240327,104300,6210453,907,909,909,907,59
20240327,104200,6156926,909,909,909,909,11
20240327,104100,6146927,909,909,909,909,0
20240327,104000,6146927,909,909,909,909,0
20240327,103900,6146927,909,909,909,909,0
20240327,103800,6146927,909,909,909,909,11
20240327,103700,6136928,909,909,909,909,0
20240327,103600,6136928,909,909,909,909,0
20240327,103500,6136928,909,909,909,909,0
20240327,103400,6136928,909,909,909,909,0
20240327,103300,6136928,909,909,909,909,85
20240327,103200,6059663,910,910,910,910,0
20240327,103100,6059663,910,910,910,910,0
20240327,103000,6059663,910,910,910,910,0
20240327,102900,6059663,910,910,910,910,0
20240327,102800,6059663,910,910,910,910,0
20240327,102700,6059663,910,910,910,910,0
20240327,102600,6059663,910,910,910,910,0
20240327,102500,6059663,910,910,910,910,0
20240327,102400,6059663,910,910,910,910,10
20240327,102300,6050563,910,910,910,910,0
20240327,102200,6050563,910,910,910,910,0
20240327,102100,6050563,910,910,910,910,5
20240327,102000,6046013,910,910,910,910,0
20240327,101900,6046013,910,910,910,910,0
20240327,101800,6046013,910,910,910,910,10
20240327,101700,6036913,910,910,910,910,0
20240327,101600,6036913,910,910,910,910,0
20240327,101500,6036913,910,910,910,910,0
20240327,101400,6036913,910,910,910,910,0
20240327,101300,6036913,910,910,910,910,0
20240327,101200,6036913,910,910,910,910,0
20240327,101100,6036913,910,910,910,910,0
20240327,101000,6036913,910,910,910,910,0
20240327,100900,6036913,910,910,910,910,203
20240327,100800,5852183,912,912,912,912,0
20240327,100700,5852183,912,912,912,912,0
20240327,100600,5852183,912,912,912,912,0
20240327,100500,5852183,912,912,912,912,0
20240327,100400,5852183,912,912,912,912,0
20240327,100300,5852183,912,912,912,912,0
20240327,100200,5852183,912,912,912,912,0
20240327,100100,5852183,912,912,912,912,0
20240327,100000,5852183,912,912,912,912,0
20240327,095900,5852183,912,912,912,912,15
20240327,095800,5838503,912,912,912,912,0
20240327,095700,5838503,912,912,912,912,0
20240327,095600,5838503,912,912,912,912,502
20240327,095500,5380679,912,912,912,912,0
20240327,095400,5380679,912,912,912,912,0
20240327,095300,5380679,912,912,912,912,0
20240327,095200,5380679,912,912,912,912,0
20240327,095100,5380679,912,912,912,912,100
20240327,095000,5289479,914,914,914,914,0
20240327,094900,5289479,914,912,914,912,513
20240327,094800,4821597,912,912,912,912,1
20240327,094700,4820685,914,914,914,914,0
20240327,094600,4820685,914,914,914,914,0
20240327,094500,4820685,914,914,914,914,0
20240327,094400,4820685,914,914,914,914,0
20240327,094300,4820685,914,914,914,914,15
20240327,094200,4806975,914,914,914,914,0
20240327,094100,4806975,914,914,914,914,0
20240327,094000,4806975,914,914,914,914,0
20240327,093900,4806975,914,914,914,914,0
20240327,093800,4806975,914,914,914,914,1
20240327,093700,4806061,913,913,913,913,80
20240327,093600,4733021,912,912,912,912,0
20240327,093500,4733021,912,912,912,912,0
20240327,093400,4733021,912,912,912,912,0
20240327,093300,4733021,912,912,912,912,10
20240327,093200,4723901,912,912,912,912,0
20240327,093100,4723901,912,912,912,912,0
20240327,093000,4723901,912,912,912,912,0
20240327,092900,4723901,912,912,912,912,320
20240327,092800,4432061,912,912,912,912,200
20240327,092700,4249661,914,914,914,914,0
20240327,092600,4249661,914,914,914,914,0
20240327,092500,4249661,914,914,914,914,22
20240327,092400,4229553,916,916,916,916,0
20240327,092300,4229553,916,915,916,915,586
20240327,092200,3693277,915,915,915,915,0
20240327,092100,3693277,915,915,915,915,0
20240327,092000,3693277,915,915,915,915,0
20240327,091900,3693277,915,915,915,915,149
20240327,091800,3556942,915,915,915,915,0
20240327,091700,3556942,915,915,915,915,0
20240327,091600,3556942,915,915,915,915,0
20240327,091500,3556942,915,915,915,915,0
20240327,091400,3556942,915,915,915,915,206
20240327,091300,3368452,914,914,914,914,0
20240327,091200,3368452,914,914,914,914,100
20240327,091100,3277052,914,914,914,914,100
20240327,091000,3185652,914,914,914,914,270
20240327,090900,2938872,914,914,914,914,552
20240327,090800,2434344,913,913,913,913,173
20240327,090700,2276395,913,910,913,910,1223
20240327,090600,1160791,910,910,910,910,52
20240327,090500,1113471,907,907,907,907,0
20240327,090400,1113471,907,907,907,907,200
20240327,090300,932071,907,910,910,907,857
20240327,090200,154727,911,911,911,911,0
20240327,090100,154727,911,911,911,911,0
20240327,090000,154727,911,910,911,910,170