KissMeData/021880/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,190000,142351912,331,331,331,331,8684
20240403,185900,142351912,331,331,331,331,0
20240403,185800,142351912,331,331,331,331,0
20240403,185700,142351912,331,331,331,331,0
20240403,185600,142351912,331,331,331,331,0
20240403,185500,142351912,331,331,331,331,0
20240403,185400,142351912,331,331,331,331,0
20240403,185300,142351912,331,331,331,331,0
20240403,185200,142351912,331,331,331,331,0
20240403,185100,142351912,331,331,331,331,0
20240403,185000,142351912,331,331,331,331,0
20240403,184900,142351912,331,331,331,331,0
20240403,184800,142351912,331,331,331,331,0
20240403,184700,142351912,331,331,331,331,0
20240403,184600,142351912,331,331,331,331,0
20240403,184500,142351912,331,331,331,331,0
20240403,184400,142351912,331,331,331,331,0
20240403,184300,142351912,331,331,331,331,0
20240403,184200,142351912,331,331,331,331,0
20240403,184100,142351912,331,331,331,331,0
20240403,184000,142351912,331,331,331,331,0
20240403,183900,142351912,331,331,331,331,0
20240403,183800,142351912,331,331,331,331,0
20240403,183700,142351912,331,331,331,331,0
20240403,183600,142351912,331,331,331,331,0
20240403,183500,142351912,331,331,331,331,0
20240403,183400,142351912,331,331,331,331,0
20240403,183300,142351912,331,331,331,331,0
20240403,183200,142351912,331,331,331,331,0
20240403,183100,142351912,331,331,331,331,0
20240403,183000,142351912,331,331,331,331,8684
20240403,182900,142351912,331,331,331,331,0
20240403,182800,142351912,331,331,331,331,0
20240403,182700,142351912,331,331,331,331,0
20240403,182600,142351912,331,331,331,331,0
20240403,182500,142351912,331,331,331,331,0
20240403,182400,142351912,331,331,331,331,0
20240403,182300,142351912,331,331,331,331,0
20240403,182200,142351912,331,331,331,331,0
20240403,182100,142351912,331,331,331,331,0
20240403,182000,142351912,331,331,331,331,0
20240403,181900,142351912,331,331,331,331,0
20240403,181800,142351912,331,331,331,331,0
20240403,181700,142351912,331,331,331,331,0
20240403,181600,142351912,331,331,331,331,0
20240403,181500,142351912,331,331,331,331,0
20240403,181400,142351912,331,331,331,331,0
20240403,181300,142351912,331,331,331,331,0
20240403,181200,142351912,331,331,331,331,0
20240403,181100,142351912,331,331,331,331,0
20240403,181000,142351912,331,331,331,331,0
20240403,180900,142351912,331,331,331,331,0
20240403,180800,142351912,331,331,331,331,0
20240403,180700,142351912,331,331,331,331,0
20240403,180600,142351912,331,331,331,331,0
20240403,180500,142351912,331,331,331,331,0
20240403,180400,142351912,331,331,331,331,0
20240403,180300,142351912,331,331,331,331,0
20240403,180200,142351912,331,331,331,331,0
20240403,180100,142351912,331,331,331,331,0
20240403,180000,142351912,331,331,331,331,8684
20240403,175900,142351912,331,331,331,331,0
20240403,175800,142351912,331,331,331,331,0
20240403,175700,142351912,331,331,331,331,0
20240403,175600,142351912,331,331,331,331,0
20240403,175500,142351912,331,331,331,331,0
20240403,175400,142351912,331,331,331,331,0
20240403,175300,142351912,331,331,331,331,0
20240403,175200,142351912,331,331,331,331,0
20240403,175100,142351912,331,331,331,331,0
20240403,175000,142351912,331,331,331,331,0
20240403,174900,142351912,331,331,331,331,0
20240403,174800,142351912,331,331,331,331,0
20240403,174700,142351912,331,331,331,331,0
20240403,174600,142351912,331,331,331,331,0
20240403,174500,142351912,331,331,331,331,0
20240403,174400,142351912,331,331,331,331,0
20240403,174300,142351912,331,331,331,331,0
20240403,174200,142351912,331,331,331,331,0
20240403,174100,142351912,331,331,331,331,0
20240403,174000,142351912,331,331,331,331,0
20240403,173900,142351912,331,331,331,331,0
20240403,173800,142351912,331,331,331,331,0
20240403,173700,142351912,331,331,331,331,0
20240403,173600,142351912,331,331,331,331,0
20240403,173500,142351912,331,331,331,331,0
20240403,173400,142351912,331,331,331,331,0
20240403,173300,142351912,331,331,331,331,0
20240403,173200,142351912,331,331,331,331,0
20240403,173100,142351912,331,331,331,331,0
20240403,173000,142351912,331,331,331,331,8684
20240403,172900,142351912,331,331,331,331,0
20240403,172800,142351912,331,331,331,331,0
20240403,172700,142351912,331,331,331,331,0
20240403,172600,142351912,331,331,331,331,0
20240403,172500,142351912,331,331,331,331,0
20240403,172400,142351912,331,331,331,331,0
20240403,172300,142351912,331,331,331,331,0
20240403,172200,142351912,331,331,331,331,0
20240403,172100,142351912,331,331,331,331,0
20240403,172000,142351912,331,331,331,331,0
20240403,171900,142351912,331,331,331,331,0
20240403,171800,142351912,331,331,331,331,0
20240403,171700,142351912,331,331,331,331,0
20240403,171600,142351912,331,331,331,331,0
20240403,171500,142351912,331,331,331,331,0
20240403,171400,142351912,331,331,331,331,0
20240403,171300,142351912,331,331,331,331,0
20240403,171200,142351912,331,331,331,331,0
20240403,171100,142351912,331,331,331,331,0
20240403,171000,142351912,331,331,331,331,0
20240403,170900,142351912,331,331,331,331,0
20240403,170800,142351912,331,331,331,331,0
20240403,170700,142351912,331,331,331,331,0
20240403,170600,142351912,331,331,331,331,0
20240403,170500,142351912,331,331,331,331,0
20240403,170400,142351912,331,331,331,331,0
20240403,170300,142351912,331,331,331,331,0
20240403,170200,142351912,331,331,331,331,0
20240403,170100,142351912,331,331,331,331,0
20240403,170000,142351912,331,331,331,331,8684
20240403,165900,142351912,331,331,331,331,0
20240403,165800,142351912,331,331,331,331,0
20240403,165700,142351912,331,331,331,331,0
20240403,165600,142351912,331,331,331,331,0
20240403,165500,142351912,331,331,331,331,0
20240403,165400,142351912,331,331,331,331,0
20240403,165300,142351912,331,331,331,331,0
20240403,165200,142351912,331,331,331,331,0
20240403,165100,142351912,331,331,331,331,0
20240403,165000,142351912,331,331,331,331,0
20240403,164900,142351912,331,331,331,331,0
20240403,164800,142351912,331,331,331,331,0
20240403,164700,142351912,331,331,331,331,0
20240403,164600,142351912,331,331,331,331,0
20240403,164500,142351912,331,331,331,331,0
20240403,164400,142351912,331,331,331,331,0
20240403,164300,142351912,331,331,331,331,0
20240403,164200,142351912,331,331,331,331,0
20240403,164100,142351912,331,331,331,331,0
20240403,164000,142351912,331,331,331,331,0
20240403,163900,142351912,331,331,331,331,0
20240403,163800,142351912,331,331,331,331,0
20240403,163700,142351912,331,331,331,331,0
20240403,163600,142351912,331,331,331,331,0
20240403,163500,142351912,331,331,331,331,0
20240403,163400,142351912,331,331,331,331,0
20240403,163300,142351912,331,331,331,331,0
20240403,163200,142351912,331,331,331,331,0
20240403,163100,142351912,331,331,331,331,0
20240403,163000,142351912,331,331,331,331,8684
20240403,162900,142351912,331,331,331,331,0
20240403,162800,142351912,331,331,331,331,0
20240403,162700,142351912,331,331,331,331,0
20240403,162600,142351912,331,331,331,331,0
20240403,162500,142351912,331,331,331,331,0
20240403,162400,142351912,331,331,331,331,0
20240403,162300,142351912,331,331,331,331,0
20240403,162200,142351912,331,331,331,331,0
20240403,162100,142351912,331,331,331,331,0
20240403,162000,142351912,331,331,331,331,0
20240403,161900,142351912,331,331,331,331,0
20240403,161800,142351912,331,331,331,331,0
20240403,161700,142351912,331,331,331,331,0
20240403,161600,142351912,331,331,331,331,0
20240403,161500,142351912,331,331,331,331,0
20240403,161400,142351912,331,331,331,331,0
20240403,161300,142351912,331,331,331,331,0
20240403,161200,142351912,331,331,331,331,0
20240403,161100,142351912,331,331,331,331,0
20240403,161000,142351912,331,331,331,331,0
20240403,160900,142351912,331,331,331,331,0
20240403,160800,142351912,331,331,331,331,0
20240403,160700,142351912,331,331,331,331,0
20240403,160600,142351912,331,331,331,331,0
20240403,160500,142351912,331,331,331,331,0
20240403,160400,142351912,331,331,331,331,0
20240403,160300,142351912,331,331,331,331,0
20240403,160200,142351912,331,331,331,331,0
20240403,160100,142351912,331,331,331,331,0
20240403,160000,142351912,331,331,331,331,8684
20240403,155900,142351912,331,331,331,331,0
20240403,155800,142351912,331,331,331,331,0
20240403,155700,142351912,331,331,331,331,0
20240403,155600,142351912,331,331,331,331,0
20240403,155500,142351912,331,331,331,331,0
20240403,155400,142351912,331,331,331,331,0
20240403,155300,142351912,331,331,331,331,0
20240403,155200,142351912,331,331,331,331,0
20240403,155100,142351912,331,331,331,331,0
20240403,155000,142351912,331,331,331,331,0
20240403,154900,142351912,331,331,331,331,0
20240403,154800,142351912,331,331,331,331,0
20240403,154700,142351912,331,331,331,331,0
20240403,154600,142351912,331,331,331,331,0
20240403,154500,142351912,331,331,331,331,0
20240403,154400,142351912,331,331,331,331,0
20240403,154300,142351912,331,331,331,331,0
20240403,154200,142351912,331,331,331,331,0
20240403,154100,142351912,331,331,331,331,0
20240403,154000,142351912,331,331,331,331,0
20240403,153900,142351912,331,331,331,331,0
20240403,153800,142351912,331,331,331,331,0
20240403,153700,142351912,331,331,331,331,0
20240403,153600,142351912,331,331,331,331,0
20240403,153500,142351912,331,331,331,331,0
20240403,153400,142351912,331,331,331,331,0
20240403,153300,142351912,331,331,331,331,0
20240403,153200,142351912,331,331,331,331,0
20240403,153100,142351912,331,331,331,331,0
20240403,153000,142351912,331,331,331,331,17368
20240403,152900,139477508,330,330,330,330,0
20240403,152800,139477508,330,330,330,330,0
20240403,152700,139477508,330,330,330,330,0
20240403,152600,139477508,330,330,330,330,0
20240403,152500,139477508,330,330,330,330,0
20240403,152400,139477508,330,330,330,330,0
20240403,152300,139477508,330,330,330,330,0
20240403,152200,139477508,330,330,330,330,0
20240403,152100,139477508,330,330,330,330,0
20240403,152000,139477508,330,330,330,330,0
20240403,151900,139477508,330,329,330,329,23647
20240403,151800,131673999,329,328,329,328,2569
20240403,151700,130829715,328,328,328,328,298
20240403,151600,130731971,328,328,328,328,95
20240403,151500,130700811,327,327,327,327,273
20240403,151400,130611540,327,328,328,327,534
20240403,151300,130436396,328,328,328,328,643
20240403,151200,130225492,328,328,328,327,3657
20240403,151100,129029007,328,328,328,328,471
20240403,151000,128874519,328,328,328,328,651
20240403,150900,128660991,328,328,328,328,3883
20240403,150800,127387367,329,329,329,329,0
20240403,150700,127387367,329,329,329,329,0
20240403,150600,127387367,329,329,329,329,18
20240403,150500,127381445,329,329,329,329,2
20240403,150400,127380787,328,328,328,328,5000
20240403,150300,125740787,329,329,329,329,1
20240403,150200,125740458,329,329,329,329,0
20240403,150100,125740458,329,329,329,329,400
20240403,150000,125608858,329,329,329,329,0
20240403,145900,125608858,329,329,329,329,0
20240403,145800,125608858,329,329,329,329,0
20240403,145700,125608858,329,329,329,329,21
20240403,145600,125601949,329,329,329,329,528
20240403,145500,125428237,329,329,330,329,1354
20240403,145400,124982769,330,330,330,330,31
20240403,145300,124972539,330,330,330,330,22
20240403,145200,124965279,329,329,329,329,1130
20240403,145100,124593509,330,330,330,330,0
20240403,145000,124593509,330,330,330,330,6
20240403,144900,124591529,328,330,330,328,4675
20240403,144800,123058093,330,330,330,330,9
20240403,144700,123055123,330,330,330,330,9
20240403,144600,123052153,330,330,330,330,7
20240403,144500,123049843,330,330,330,330,7
20240403,144400,123047533,330,330,330,330,2
20240403,144300,123046873,330,330,330,330,0
20240403,144200,123046873,330,329,330,328,7522
20240403,144100,120574613,331,331,331,331,0
20240403,144000,120574613,331,331,331,331,0
20240403,143900,120574613,331,331,331,331,12
20240403,143800,120570641,329,329,329,329,3000
20240403,143700,119583641,331,331,331,331,0
20240403,143600,119583641,331,331,331,331,137
20240403,143500,119538294,331,331,331,331,10
20240403,143400,119534984,331,329,331,329,13265
20240403,143300,115162532,330,330,330,330,0
20240403,143200,115162532,330,328,330,328,682
20240403,143100,114938563,329,329,329,329,2095
20240403,143000,114249308,329,329,329,329,50
20240403,142900,114232858,329,329,329,329,8200
20240403,142800,111535058,328,328,328,328,0
20240403,142700,111535058,328,328,328,328,0
20240403,142600,111535058,328,328,328,328,1504
20240403,142500,111041746,328,328,328,328,0
20240403,142400,111041746,328,328,328,328,0
20240403,142300,111041746,328,328,328,328,0
20240403,142200,111041746,328,328,328,328,0
20240403,142100,111041746,328,328,328,328,0
20240403,142000,111041746,328,328,328,328,836
20240403,141900,110767538,327,327,327,327,1828
20240403,141800,110169782,328,328,328,328,0
20240403,141700,110169782,328,328,328,328,0
20240403,141600,110169782,328,328,328,328,0
20240403,141500,110169782,328,328,328,328,0
20240403,141400,110169782,328,328,328,328,0
20240403,141300,110169782,328,328,328,328,0
20240403,141200,110169782,328,328,328,328,0
20240403,141100,110169782,328,328,328,328,1
20240403,141000,110169454,327,327,327,327,0
20240403,140900,110169454,327,327,327,327,0
20240403,140800,110169454,327,327,327,326,5001
20240403,140700,108534128,328,328,328,328,0
20240403,140600,108534128,328,328,328,328,0
20240403,140500,108534128,328,328,328,328,0
20240403,140400,108534128,328,328,328,328,0
20240403,140300,108534128,328,328,328,328,0
20240403,140200,108534128,328,328,328,328,0
20240403,140100,108534128,328,328,328,328,0
20240403,140000,108534128,328,328,328,328,0
20240403,135900,108534128,328,328,328,328,0
20240403,135800,108534128,328,328,328,328,0
20240403,135700,108534128,328,328,328,328,0
20240403,135600,108534128,328,328,328,328,0
20240403,135500,108534128,328,326,328,326,2
20240403,135400,108533474,326,326,326,326,136
20240403,135300,108489138,326,328,328,326,3494
20240403,135200,107349094,328,328,328,328,0
20240403,135100,107349094,328,328,328,328,4
20240403,135000,107347782,328,328,328,328,0
20240403,134900,107347782,328,328,328,328,0
20240403,134800,107347782,328,328,328,328,0
20240403,134700,107347782,328,328,328,328,12
20240403,134600,107343846,328,328,328,328,0
20240403,134500,107343846,328,328,328,328,0
20240403,134400,107343846,328,328,328,328,19
20240403,134300,107337614,328,328,328,328,0
20240403,134200,107337614,328,328,328,328,6
20240403,134100,107335646,328,328,328,328,1
20240403,134000,107335318,327,327,327,327,3000
20240403,133900,106354318,328,328,328,328,0
20240403,133800,106354318,328,328,328,328,12
20240403,133700,106350382,328,328,328,328,0
20240403,133600,106350382,328,328,328,328,0
20240403,133500,106350382,328,328,328,328,0
20240403,133400,106350382,328,328,328,328,6
20240403,133300,106348414,328,328,328,328,567
20240403,133200,106162438,328,328,328,328,5010
20240403,133100,104519158,329,329,329,329,0
20240403,133000,104519158,329,329,329,329,1570
20240403,132900,104002628,328,328,328,328,0
20240403,132800,104002628,328,328,328,328,75
20240403,132700,103978028,329,329,329,329,0
20240403,132600,103978028,329,329,329,329,0
20240403,132500,103978028,329,329,329,329,0
20240403,132400,103978028,329,329,329,329,5
20240403,132300,103976383,329,329,329,329,5
20240403,132200,103974738,329,329,329,329,0
20240403,132100,103974738,329,329,329,329,59
20240403,132000,103955327,329,329,329,329,17
20240403,131900,103949734,329,329,329,329,75
20240403,131800,103925059,330,330,330,330,0
20240403,131700,103925059,330,330,330,330,641
20240403,131600,103713529,330,330,330,330,2
20240403,131500,103712869,330,330,330,330,5
20240403,131400,103711219,330,330,330,330,0
20240403,131300,103711219,330,328,330,328,17190
20240403,131200,98055811,329,328,329,328,5001
20240403,131100,96415482,329,329,329,329,1
20240403,131000,96415153,329,329,329,329,7
20240403,130900,96412850,329,329,329,329,13
20240403,130800,96408573,329,329,329,329,5
20240403,130700,96406928,329,329,329,329,0
20240403,130600,96406928,329,329,329,329,0
20240403,130500,96406928,329,329,329,329,0
20240403,130400,96406928,329,329,329,329,0
20240403,130300,96406928,329,329,329,329,0
20240403,130200,96406928,329,329,329,329,6
20240403,130100,96404954,329,329,329,329,1
20240403,130000,96404625,328,328,328,328,117
20240403,125900,96366249,329,329,329,329,1
20240403,125800,96365920,328,328,328,328,0
20240403,125700,96365920,328,328,328,328,34
20240403,125600,96354768,329,329,329,329,1042
20240403,125500,96011950,329,329,329,329,8
20240403,125400,96009318,328,328,328,328,2162
20240403,125300,95300182,328,328,328,328,0
20240403,125200,95300182,328,328,328,328,0
20240403,125100,95300182,328,328,328,328,10
20240403,125000,95296902,328,328,328,328,0
20240403,124900,95296902,328,328,328,328,0
20240403,124800,95296902,328,328,328,328,0
20240403,124700,95296902,328,328,328,328,0
20240403,124600,95296902,328,328,328,328,0
20240403,124500,95296902,328,328,328,328,14
20240403,124400,95292310,328,328,328,328,12
20240403,124300,95288374,328,328,328,328,1
20240403,124200,95288046,327,327,327,327,4913
20240403,124100,93681495,328,328,328,328,0
20240403,124000,93681495,328,328,328,328,70
20240403,123900,93658535,328,328,328,328,0
20240403,123800,93658535,328,328,328,328,0
20240403,123700,93658535,328,328,328,328,1
20240403,123600,93658207,327,327,327,327,14381
20240403,123500,88955620,328,327,328,327,2
20240403,123400,88954965,327,327,327,327,400
20240403,123300,88824165,328,328,328,328,1
20240403,123200,88823837,326,326,326,326,0
20240403,123100,88823837,326,326,326,326,0
20240403,123000,88823837,326,326,326,326,0
20240403,122900,88823837,326,326,326,326,0
20240403,122800,88823837,326,328,328,326,5400
20240403,122700,87063018,329,329,329,329,0
20240403,122600,87063018,329,329,329,329,0
20240403,122500,87063018,329,329,329,329,0
20240403,122400,87063018,329,329,329,329,0
20240403,122300,87063018,329,329,329,329,0
20240403,122200,87063018,329,329,329,329,0
20240403,122100,87063018,329,329,329,329,0
20240403,122000,87063018,329,329,329,329,0
20240403,121900,87063018,329,329,329,329,0
20240403,121800,87063018,329,329,329,329,0
20240403,121700,87063018,329,329,329,329,70
20240403,121600,87039988,329,329,329,329,2993
20240403,121500,86055291,329,329,329,329,0
20240403,121400,86055291,329,328,329,328,392
20240403,121300,85926713,329,329,329,329,0
20240403,121200,85926713,329,328,329,328,222
20240403,121100,85853875,330,330,330,330,4
20240403,121000,85852555,330,330,330,330,0
20240403,120900,85852555,330,330,330,330,0
20240403,120800,85852555,330,330,330,329,224
20240403,120700,85778835,330,330,330,330,1022
20240403,120600,85441575,329,330,330,329,112
20240403,120500,85404685,330,330,330,330,55
20240403,120400,85386535,329,329,329,329,3040
20240403,120300,84386375,329,329,329,329,0
20240403,120200,84386375,329,329,329,329,0
20240403,120100,84386375,329,329,329,329,1
20240403,120000,84386046,329,329,329,329,0
20240403,115900,84386046,329,328,329,328,110
20240403,115800,84349866,329,329,329,329,5
20240403,115700,84348221,329,329,329,329,0
20240403,115600,84348221,329,329,329,329,0
20240403,115500,84348221,329,329,330,329,223
20240403,115400,84274853,329,329,329,329,56
20240403,115300,84256429,329,329,329,329,1834
20240403,115200,83653043,329,329,329,329,3044
20240403,115100,82651567,329,329,329,329,52
20240403,115000,82634459,329,330,330,329,125
20240403,114900,82593264,330,329,330,329,194
20240403,114800,82529437,329,329,329,329,7
20240403,114700,82527134,329,329,329,329,56
20240403,114600,82508710,330,330,330,330,278
20240403,114500,82416970,330,329,330,329,1256
20240403,114400,82003697,329,329,329,329,117
20240403,114300,81965204,329,329,329,329,5059
20240403,114200,80300793,329,329,329,329,25
20240403,114100,80292568,328,329,329,328,1293
20240403,114000,79867175,329,328,329,328,2776
20240403,113900,78956625,328,328,328,328,0
20240403,113800,78956625,328,328,328,328,0
20240403,113700,78956625,328,328,328,328,0
20240403,113600,78956625,328,328,328,328,0
20240403,113500,78956625,328,328,328,328,0
20240403,113400,78956625,328,328,328,328,0
20240403,113300,78956625,328,328,328,328,89
20240403,113200,78927433,328,328,328,327,97
20240403,113100,78895618,328,328,328,328,78
20240403,113000,78870034,328,328,328,328,0
20240403,112900,78870034,328,328,328,328,1
20240403,112800,78869706,327,327,327,327,10
20240403,112700,78866436,328,328,328,328,1
20240403,112600,78866108,328,328,328,328,0
20240403,112500,78866108,328,328,328,328,1
20240403,112400,78865780,328,328,328,328,80
20240403,112300,78839540,329,329,329,329,3
20240403,112200,78838553,329,328,329,326,1504
20240403,112100,78345322,328,328,328,328,3
20240403,112000,78344338,328,326,328,326,61
20240403,111900,78324360,326,327,327,326,5298
20240403,111800,76594857,327,327,327,327,0
20240403,111700,76594857,327,327,327,327,5000
20240403,111600,74959857,328,329,329,328,13044
20240403,111500,70681415,329,329,329,329,30
20240403,111400,70671545,329,329,329,329,10
20240403,111300,70668255,329,329,329,329,0
20240403,111200,70668255,329,329,329,329,0
20240403,111100,70668255,329,328,329,328,1880
20240403,111000,70051560,329,329,329,329,5
20240403,110900,70049915,329,329,329,329,181
20240403,110800,69990366,329,329,329,329,0
20240403,110700,69990366,329,329,329,329,0
20240403,110600,69990366,329,329,329,329,0
20240403,110500,69990366,329,329,329,328,115
20240403,110400,69952572,328,328,328,328,1
20240403,110300,69952244,329,329,329,329,62
20240403,110200,69931846,327,327,327,327,1
20240403,110100,69931519,329,328,329,328,460
20240403,110000,69780629,328,328,328,328,650
20240403,105900,69567429,328,328,329,328,3050
20240403,105800,68567028,329,329,329,329,0
20240403,105700,68567028,329,329,329,329,30
20240403,105600,68557158,328,328,328,328,28
20240403,105500,68547974,329,329,329,329,10
20240403,105400,68544684,329,329,329,329,0
20240403,105300,68544684,329,328,329,328,3062
20240403,105200,67537299,329,329,329,329,0
20240403,105100,67537299,329,329,329,329,1
20240403,105000,67536970,328,328,328,328,1685
20240403,104900,66984290,329,328,329,328,4183
20240403,104800,65612259,328,328,328,328,480
20240403,104700,65454819,328,328,328,328,213
20240403,104600,65384955,328,328,328,328,0
20240403,104500,65384955,328,328,328,328,25000
20240403,104400,57184955,328,328,328,328,0
20240403,104300,57184955,328,328,328,328,0
20240403,104200,57184955,328,328,328,328,0
20240403,104100,57184955,328,327,328,327,222
20240403,104000,57112339,328,328,328,328,0
20240403,103900,57112339,328,328,328,328,52
20240403,103800,57095283,328,327,328,326,7085
20240403,103700,54778976,327,327,327,327,3068
20240403,103600,53775740,327,327,327,327,0
20240403,103500,53775740,327,327,327,327,0
20240403,103400,53775740,327,327,327,327,0
20240403,103300,53775740,327,327,327,327,12
20240403,103200,53771816,327,327,327,327,190
20240403,103100,53709686,327,327,327,327,0
20240403,103000,53709686,327,327,327,327,0
20240403,102900,53709686,327,327,327,327,333
20240403,102800,53600795,327,327,327,327,200
20240403,102700,53535395,327,327,327,327,1219
20240403,102600,53136782,328,328,328,328,0
20240403,102500,53136782,328,328,328,328,0
20240403,102400,53136782,328,328,328,328,57
20240403,102300,53118086,328,328,328,328,3363
20240403,102200,52015022,328,328,328,328,0
20240403,102100,52015022,328,328,328,328,0
20240403,102000,52015022,328,327,328,327,222
20240403,101900,51942411,327,327,327,327,0
20240403,101800,51942411,327,327,327,327,0
20240403,101700,51942411,327,327,327,327,12
20240403,101600,51938487,327,327,327,327,37
20240403,101500,51926388,327,325,328,325,726
20240403,101400,51688954,328,328,328,326,7124
20240403,101300,49366282,328,329,329,328,274
20240403,101200,49276388,327,329,329,327,908
20240403,101100,48979080,329,329,329,329,953
20240403,101000,48665543,329,329,329,327,876
20240403,100900,48378492,329,329,329,326,5398
20240403,100800,46602754,328,328,328,328,1
20240403,100700,46602426,328,329,329,328,104
20240403,100600,46568289,329,328,329,326,325
20240403,100500,46461660,328,328,329,326,4365
20240403,100400,45031160,328,328,328,328,20
20240403,100300,45024600,328,328,328,328,0
20240403,100200,45024600,328,328,328,328,10
20240403,100100,45021320,328,328,328,328,221
20240403,100000,44948832,328,328,328,328,12
20240403,095900,44944896,328,327,328,327,8616
20240403,095800,42125731,327,327,327,327,20
20240403,095700,42119191,327,327,327,327,0
20240403,095600,42119191,327,327,327,327,0
20240403,095500,42119191,327,327,327,327,0
20240403,095400,42119191,327,327,327,325,13948
20240403,095300,37583657,327,327,327,327,1
20240403,095200,37583330,327,327,327,327,97
20240403,095100,37551611,327,327,327,327,0
20240403,095000,37551611,327,327,327,327,1020
20240403,094900,37218071,327,327,327,327,0
20240403,094800,37218071,327,327,327,327,10
20240403,094700,37214801,325,325,325,325,15649
20240403,094600,32128876,325,325,325,325,3020
20240403,094500,31147376,325,325,325,325,0
20240403,094400,31147376,325,325,325,325,1
20240403,094300,31147051,325,325,325,325,1
20240403,094200,31146726,325,325,325,325,0
20240403,094100,31146726,325,325,325,325,0
20240403,094000,31146726,325,325,325,325,747
20240403,093900,30903951,327,326,327,326,203
20240403,093800,30837772,327,325,327,325,446
20240403,093700,30692698,327,326,327,326,1739
20240403,093600,30125710,326,325,326,325,433
20240403,093500,29984951,326,324,326,324,749
20240403,093400,29742265,324,324,324,324,5511
20240403,093300,27956701,327,327,327,327,11
20240403,093200,27953104,327,327,327,327,0
20240403,093100,27953104,327,327,327,327,0
20240403,093000,27953104,327,326,327,326,15349
20240403,092900,22949318,326,326,326,326,0
20240403,092800,22949318,326,326,326,326,8
20240403,092700,22946710,326,326,326,326,14
20240403,092600,22942146,326,326,326,326,0
20240403,092500,22942146,326,326,326,326,350
20240403,092400,22828046,326,325,326,325,91
20240403,092300,22798439,325,326,326,324,1310
20240403,092200,22371930,326,326,326,326,0
20240403,092100,22371930,326,325,326,325,31
20240403,092000,22361825,326,326,326,326,63
20240403,091900,22341287,326,327,329,326,5129
20240403,091800,20660786,327,327,327,323,483
20240403,091700,20504045,327,325,327,325,7898
20240403,091600,17924601,323,323,323,323,0
20240403,091500,17924601,323,325,325,323,927
20240403,091400,17623386,325,323,325,323,5112
20240403,091300,15972182,323,323,323,323,0
20240403,091200,15972182,323,322,323,322,591
20240403,091100,15781858,322,324,324,322,1040
20240403,091000,15446898,324,322,324,322,655
20240403,090900,15235800,325,325,325,322,7308
20240403,090800,12879927,325,322,325,321,10999
20240403,090700,9333624,322,322,322,322,7409
20240403,090600,6947926,321,322,322,321,4665
20240403,090500,5450170,321,321,321,321,0
20240403,090400,5450170,321,321,321,321,0
20240403,090300,5450170,321,321,321,321,1100
20240403,090200,5097070,321,321,321,321,1061
20240403,090100,4756489,322,321,322,321,13249
20240403,090000,503550,324,325,325,324,1550