KissMeData/079190/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,193400,47093002,804,804,804,804,910
20240327,193300,47093002,804,804,804,804,0
20240327,193200,47093002,804,804,804,804,0
20240327,193100,47093002,804,804,804,804,0
20240327,193000,47093002,804,804,804,804,0
20240327,192900,47093002,804,804,804,804,0
20240327,192800,47093002,804,804,804,804,0
20240327,192700,47093002,804,804,804,804,0
20240327,192600,47093002,804,804,804,804,0
20240327,192500,47093002,804,804,804,804,0
20240327,192400,47093002,804,804,804,804,0
20240327,192300,47093002,804,804,804,804,0
20240327,192200,47093002,804,804,804,804,0
20240327,192100,47093002,804,804,804,804,0
20240327,192000,47093002,804,804,804,804,0
20240327,191900,47093002,804,804,804,804,0
20240327,191800,47093002,804,804,804,804,0
20240327,191700,47093002,804,804,804,804,0
20240327,191600,47093002,804,804,804,804,0
20240327,191500,47093002,804,804,804,804,0
20240327,191400,47093002,804,804,804,804,0
20240327,191300,47093002,804,804,804,804,0
20240327,191200,47093002,804,804,804,804,0
20240327,191100,47093002,804,804,804,804,0
20240327,191000,47093002,804,804,804,804,0
20240327,190900,47093002,804,804,804,804,0
20240327,190800,47093002,804,804,804,804,0
20240327,190700,47093002,804,804,804,804,0
20240327,190600,47093002,804,804,804,804,0
20240327,190500,47093002,804,804,804,804,0
20240327,190400,47093002,804,804,804,804,910
20240327,190300,47093002,804,804,804,804,0
20240327,190200,47093002,804,804,804,804,0
20240327,190100,47093002,804,804,804,804,0
20240327,190000,47093002,804,804,804,804,0
20240327,185900,47093002,804,804,804,804,0
20240327,185800,47093002,804,804,804,804,0
20240327,185700,47093002,804,804,804,804,0
20240327,185600,47093002,804,804,804,804,0
20240327,185500,47093002,804,804,804,804,0
20240327,185400,47093002,804,804,804,804,0
20240327,185300,47093002,804,804,804,804,0
20240327,185200,47093002,804,804,804,804,0
20240327,185100,47093002,804,804,804,804,0
20240327,185000,47093002,804,804,804,804,0
20240327,184900,47093002,804,804,804,804,0
20240327,184800,47093002,804,804,804,804,0
20240327,184700,47093002,804,804,804,804,0
20240327,184600,47093002,804,804,804,804,0
20240327,184500,47093002,804,804,804,804,0
20240327,184400,47093002,804,804,804,804,0
20240327,184300,47093002,804,804,804,804,0
20240327,184200,47093002,804,804,804,804,0
20240327,184100,47093002,804,804,804,804,0
20240327,184000,47093002,804,804,804,804,0
20240327,183900,47093002,804,804,804,804,0
20240327,183800,47093002,804,804,804,804,0
20240327,183700,47093002,804,804,804,804,0
20240327,183600,47093002,804,804,804,804,0
20240327,183500,47093002,804,804,804,804,0
20240327,183400,47093002,804,804,804,804,910
20240327,183300,47093002,804,804,804,804,0
20240327,183200,47093002,804,804,804,804,0
20240327,183100,47093002,804,804,804,804,0
20240327,183000,47093002,804,804,804,804,0
20240327,182900,47093002,804,804,804,804,0
20240327,182800,47093002,804,804,804,804,0
20240327,182700,47093002,804,804,804,804,0
20240327,182600,47093002,804,804,804,804,0
20240327,182500,47093002,804,804,804,804,0
20240327,182400,47093002,804,804,804,804,0
20240327,182300,47093002,804,804,804,804,0
20240327,182200,47093002,804,804,804,804,0
20240327,182100,47093002,804,804,804,804,0
20240327,182000,47093002,804,804,804,804,0
20240327,181900,47093002,804,804,804,804,0
20240327,181800,47093002,804,804,804,804,0
20240327,181700,47093002,804,804,804,804,0
20240327,181600,47093002,804,804,804,804,0
20240327,181500,47093002,804,804,804,804,0
20240327,181400,47093002,804,804,804,804,0
20240327,181300,47093002,804,804,804,804,0
20240327,181200,47093002,804,804,804,804,0
20240327,181100,47093002,804,804,804,804,0
20240327,181000,47093002,804,804,804,804,0
20240327,180900,47093002,804,804,804,804,0
20240327,180800,47093002,804,804,804,804,0
20240327,180700,47093002,804,804,804,804,0
20240327,180600,47093002,804,804,804,804,0
20240327,180500,47093002,804,804,804,804,0
20240327,180400,47093002,804,804,804,804,910
20240327,180300,47093002,804,804,804,804,0
20240327,180200,47093002,804,804,804,804,0
20240327,180100,47093002,804,804,804,804,0
20240327,180000,47093002,804,804,804,804,0
20240327,175900,47093002,804,804,804,804,0
20240327,175800,47093002,804,804,804,804,0
20240327,175700,47093002,804,804,804,804,0
20240327,175600,47093002,804,804,804,804,0
20240327,175500,47093002,804,804,804,804,0
20240327,175400,47093002,804,804,804,804,0
20240327,175300,47093002,804,804,804,804,0
20240327,175200,47093002,804,804,804,804,0
20240327,175100,47093002,804,804,804,804,0
20240327,175000,47093002,804,804,804,804,0
20240327,174900,47093002,804,804,804,804,0
20240327,174800,47093002,804,804,804,804,0
20240327,174700,47093002,804,804,804,804,0
20240327,174600,47093002,804,804,804,804,0
20240327,174500,47093002,804,804,804,804,0
20240327,174400,47093002,804,804,804,804,0
20240327,174300,47093002,804,804,804,804,0
20240327,174200,47093002,804,804,804,804,0
20240327,174100,47093002,804,804,804,804,0
20240327,174000,47093002,804,804,804,804,0
20240327,173900,47093002,804,804,804,804,0
20240327,173800,47093002,804,804,804,804,0
20240327,173700,47093002,804,804,804,804,0
20240327,173600,47093002,804,804,804,804,0
20240327,173500,47093002,804,804,804,804,0
20240327,173400,47093002,804,804,804,804,910
20240327,173300,47093002,804,804,804,804,0
20240327,173200,47093002,804,804,804,804,0
20240327,173100,47093002,804,804,804,804,0
20240327,173000,47093002,804,804,804,804,0
20240327,172900,47093002,804,804,804,804,0
20240327,172800,47093002,804,804,804,804,0
20240327,172700,47093002,804,804,804,804,0
20240327,172600,47093002,804,804,804,804,0
20240327,172500,47093002,804,804,804,804,0
20240327,172400,47093002,804,804,804,804,0
20240327,172300,47093002,804,804,804,804,0
20240327,172200,47093002,804,804,804,804,0
20240327,172100,47093002,804,804,804,804,0
20240327,172000,47093002,804,804,804,804,0
20240327,171900,47093002,804,804,804,804,0
20240327,171800,47093002,804,804,804,804,0
20240327,171700,47093002,804,804,804,804,0
20240327,171600,47093002,804,804,804,804,0
20240327,171500,47093002,804,804,804,804,0
20240327,171400,47093002,804,804,804,804,0
20240327,171300,47093002,804,804,804,804,0
20240327,171200,47093002,804,804,804,804,0
20240327,171100,47093002,804,804,804,804,0
20240327,171000,47093002,804,804,804,804,0
20240327,170900,47093002,804,804,804,804,0
20240327,170800,47093002,804,804,804,804,0
20240327,170700,47093002,804,804,804,804,0
20240327,170600,47093002,804,804,804,804,0
20240327,170500,47093002,804,804,804,804,0
20240327,170400,47093002,804,804,804,804,910
20240327,170300,47093002,804,804,804,804,0
20240327,170200,47093002,804,804,804,804,0
20240327,170100,47093002,804,804,804,804,0
20240327,170000,47093002,804,804,804,804,0
20240327,165900,47093002,804,804,804,804,0
20240327,165800,47093002,804,804,804,804,0
20240327,165700,47093002,804,804,804,804,0
20240327,165600,47093002,804,804,804,804,0
20240327,165500,47093002,804,804,804,804,0
20240327,165400,47093002,804,804,804,804,0
20240327,165300,47093002,804,804,804,804,0
20240327,165200,47093002,804,804,804,804,0
20240327,165100,47093002,804,804,804,804,0
20240327,165000,47093002,804,804,804,804,0
20240327,164900,47093002,804,804,804,804,0
20240327,164800,47093002,804,804,804,804,0
20240327,164700,47093002,804,804,804,804,0
20240327,164600,47093002,804,804,804,804,0
20240327,164500,47093002,804,804,804,804,0
20240327,164400,47093002,804,804,804,804,0
20240327,164300,47093002,804,804,804,804,0
20240327,164200,47093002,804,804,804,804,0
20240327,164100,47093002,804,804,804,804,0
20240327,164000,47093002,804,804,804,804,0
20240327,163900,47093002,804,804,804,804,0
20240327,163800,47093002,804,804,804,804,0
20240327,163700,47093002,804,804,804,804,0
20240327,163600,47093002,804,804,804,804,0
20240327,163500,47093002,804,804,804,804,0
20240327,163400,47093002,804,804,804,804,910
20240327,163300,47093002,804,804,804,804,0
20240327,163200,47093002,804,804,804,804,0
20240327,163100,47093002,804,804,804,804,0
20240327,163000,47093002,804,804,804,804,0
20240327,162900,47093002,804,804,804,804,0
20240327,162800,47093002,804,804,804,804,0
20240327,162700,47093002,804,804,804,804,0
20240327,162600,47093002,804,804,804,804,0
20240327,162500,47093002,804,804,804,804,0
20240327,162400,47093002,804,804,804,804,0
20240327,162300,47093002,804,804,804,804,0
20240327,162200,47093002,804,804,804,804,0
20240327,162100,47093002,804,804,804,804,0
20240327,162000,47093002,804,804,804,804,0
20240327,161900,47093002,804,804,804,804,0
20240327,161800,47093002,804,804,804,804,0
20240327,161700,47093002,804,804,804,804,0
20240327,161600,47093002,804,804,804,804,0
20240327,161500,47093002,804,804,804,804,0
20240327,161400,47093002,804,804,804,804,0
20240327,161300,47093002,804,804,804,804,0
20240327,161200,47093002,804,804,804,804,0
20240327,161100,47093002,804,804,804,804,0
20240327,161000,47093002,804,804,804,804,0
20240327,160900,47093002,804,804,804,804,0
20240327,160800,47093002,804,804,804,804,0
20240327,160700,47093002,804,804,804,804,0
20240327,160600,47093002,804,804,804,804,0
20240327,160500,47093002,804,804,804,804,0
20240327,160400,47093002,804,804,804,804,910
20240327,160300,47093002,804,804,804,804,0
20240327,160200,47093002,804,804,804,804,0
20240327,160100,47093002,804,804,804,804,0
20240327,160000,47093002,804,804,804,804,0
20240327,155900,47093002,804,804,804,804,0
20240327,155800,47093002,804,804,804,804,0
20240327,155700,47093002,804,804,804,804,0
20240327,155600,47093002,804,804,804,804,0
20240327,155500,47093002,804,804,804,804,0
20240327,155400,47093002,804,804,804,804,0
20240327,155300,47093002,804,804,804,804,0
20240327,155200,47093002,804,804,804,804,0
20240327,155100,47093002,804,804,804,804,0
20240327,155000,47093002,804,804,804,804,0
20240327,154900,47093002,804,804,804,804,0
20240327,154800,47093002,804,804,804,804,0
20240327,154700,47093002,804,804,804,804,0
20240327,154600,47093002,804,804,804,804,0
20240327,154500,47093002,804,804,804,804,0
20240327,154400,47093002,804,804,804,804,0
20240327,154300,47093002,804,804,804,804,0
20240327,154200,47093002,804,804,804,804,0
20240327,154100,47093002,804,804,804,804,0
20240327,154000,47093002,804,804,804,804,0
20240327,153900,47093002,804,804,804,804,0
20240327,153800,47093002,804,804,804,804,0
20240327,153700,47093002,804,804,804,804,0
20240327,153600,47093002,804,804,804,804,0
20240327,153500,47093002,804,804,804,804,0
20240327,153400,47093002,804,804,804,804,910
20240327,153300,47093002,804,804,804,804,0
20240327,153200,47093002,804,804,804,804,0
20240327,153100,47093002,804,804,804,804,0
20240327,153000,47093002,804,804,804,804,910
20240327,152900,46361362,804,804,804,804,0
20240327,152800,46361362,804,804,804,804,0
20240327,152700,46361362,804,804,804,804,0
20240327,152600,46361362,804,804,804,804,0
20240327,152500,46361362,804,804,804,804,0
20240327,152400,46361362,804,804,804,804,0
20240327,152300,46361362,804,804,804,804,0
20240327,152200,46361362,804,804,804,804,0
20240327,152100,46361362,804,804,804,804,0
20240327,152000,46361362,804,804,804,804,0
20240327,151900,46361362,804,804,804,804,0
20240327,151800,46361362,804,804,804,804,0
20240327,151700,46361362,804,804,804,804,0
20240327,151600,46361362,804,804,804,804,0
20240327,151500,46361362,804,804,804,804,0
20240327,151400,46361362,804,804,804,804,0
20240327,151300,46361362,804,804,804,804,0
20240327,151200,46361362,804,804,804,804,0
20240327,151100,46361362,804,804,804,804,0
20240327,151000,46361362,804,804,804,804,0
20240327,150900,46361362,804,804,804,804,0
20240327,150800,46361362,804,804,804,804,0
20240327,150700,46361362,804,804,804,804,0
20240327,150600,46361362,804,804,804,804,0
20240327,150500,46361362,804,804,804,804,0
20240327,150400,46361362,804,803,804,803,46
20240327,150300,46324379,804,804,804,804,50
20240327,150200,46284179,804,804,804,804,0
20240327,150100,46284179,804,804,804,804,0
20240327,150000,46284179,804,804,804,804,0
20240327,145900,46284179,804,804,804,804,0
20240327,145800,46284179,804,804,804,804,0
20240327,145700,46284179,804,804,804,804,0
20240327,145600,46284179,804,804,804,804,0
20240327,145500,46284179,804,804,804,804,0
20240327,145400,46284179,804,804,804,804,0
20240327,145300,46284179,804,804,804,804,0
20240327,145200,46284179,804,804,804,804,0
20240327,145100,46284179,804,804,804,804,0
20240327,145000,46284179,804,804,804,804,0
20240327,144900,46284179,804,804,804,804,0
20240327,144800,46284179,804,804,804,804,0
20240327,144700,46284179,804,804,804,804,0
20240327,144600,46284179,804,804,804,804,0
20240327,144500,46284179,804,804,804,804,0
20240327,144400,46284179,804,804,804,804,0
20240327,144300,46284179,804,804,804,804,1
20240327,144200,46283375,800,800,800,800,0
20240327,144100,46283375,800,800,800,800,0
20240327,144000,46283375,800,800,800,800,0
20240327,143900,46283375,800,800,800,800,0
20240327,143800,46283375,800,800,800,800,0
20240327,143700,46283375,800,800,800,800,0
20240327,143600,46283375,800,800,800,800,0
20240327,143500,46283375,800,800,800,800,13
20240327,143400,46272975,804,804,804,804,0
20240327,143300,46272975,804,804,804,804,0
20240327,143200,46272975,804,804,804,804,0
20240327,143100,46272975,804,804,804,804,0
20240327,143000,46272975,804,804,804,804,0
20240327,142900,46272975,804,804,804,804,0
20240327,142800,46272975,804,804,804,804,0
20240327,142700,46272975,804,804,804,804,0
20240327,142600,46272975,804,804,804,804,0
20240327,142500,46272975,804,804,804,804,0
20240327,142400,46272975,804,804,804,804,0
20240327,142300,46272975,804,804,804,804,0
20240327,142200,46272975,804,804,804,804,1
20240327,142100,46272171,804,804,804,804,1
20240327,142000,46271367,800,800,800,800,0
20240327,141900,46271367,800,800,800,800,0
20240327,141800,46271367,800,800,800,800,0
20240327,141700,46271367,800,800,800,800,0
20240327,141600,46271367,800,800,800,800,0
20240327,141500,46271367,800,800,800,800,13
20240327,141400,46260967,803,803,803,803,0
20240327,141300,46260967,803,803,803,803,0
20240327,141200,46260967,803,803,803,803,0
20240327,141100,46260967,803,803,803,803,0
20240327,141000,46260967,803,803,803,803,1
20240327,140900,46260164,799,799,799,799,0
20240327,140800,46260164,799,799,799,799,0
20240327,140700,46260164,799,799,799,799,0
20240327,140600,46260164,799,799,799,799,0
20240327,140500,46260164,799,799,799,799,0
20240327,140400,46260164,799,799,799,799,0
20240327,140300,46260164,799,799,799,799,0
20240327,140200,46260164,799,799,799,799,0
20240327,140100,46260164,799,799,799,799,0
20240327,140000,46260164,799,799,799,799,0
20240327,135900,46260164,799,799,799,799,0
20240327,135800,46260164,799,799,799,799,0
20240327,135700,46260164,799,799,799,799,0
20240327,135600,46260164,799,799,799,799,0
20240327,135500,46260164,799,799,799,799,13
20240327,135400,46249777,804,804,804,804,0
20240327,135300,46249777,804,804,804,804,0
20240327,135200,46249777,804,804,804,804,1
20240327,135100,46248973,799,799,799,799,0
20240327,135000,46248973,799,800,800,799,100
20240327,134900,46169035,804,804,804,804,0
20240327,134800,46169035,804,804,804,804,0
20240327,134700,46169035,804,804,804,804,0
20240327,134600,46169035,804,804,804,804,1
20240327,134500,46168231,800,803,803,800,9000
20240327,134400,38968118,804,804,804,804,0
20240327,134300,38968118,804,804,804,804,0
20240327,134200,38968118,804,804,804,804,1
20240327,134100,38967314,802,802,802,802,0
20240327,134000,38967314,802,802,802,802,0
20240327,133900,38967314,802,802,802,802,0
20240327,133800,38967314,802,802,802,802,0
20240327,133700,38967314,802,802,802,802,0
20240327,133600,38967314,802,802,802,802,0
20240327,133500,38967314,802,802,802,802,13
20240327,133400,38956888,800,800,800,800,0
20240327,133300,38956888,800,800,800,800,0
20240327,133200,38956888,800,800,800,800,0
20240327,133100,38956888,800,800,800,800,1
20240327,133000,38956088,801,801,801,801,0
20240327,132900,38956088,801,801,801,801,0
20240327,132800,38956088,801,801,801,801,1654
20240327,132700,37631234,804,804,804,804,0
20240327,132600,37631234,804,804,804,804,0
20240327,132500,37631234,804,804,804,804,0
20240327,132400,37631234,804,804,804,804,0
20240327,132300,37631234,804,804,804,804,0
20240327,132200,37631234,804,804,804,804,0
20240327,132100,37631234,804,804,804,804,0
20240327,132000,37631234,804,804,804,804,1
20240327,131900,37630430,801,801,801,801,0
20240327,131800,37630430,801,801,801,801,0
20240327,131700,37630430,801,801,801,801,0
20240327,131600,37630430,801,801,801,801,0
20240327,131500,37630430,801,801,801,801,13
20240327,131400,37620017,804,804,804,804,0
20240327,131300,37620017,804,804,804,804,0
20240327,131200,37620017,804,804,804,804,0
20240327,131100,37620017,804,804,804,804,0
20240327,131000,37620017,804,804,804,804,0
20240327,130900,37620017,804,804,804,804,0
20240327,130800,37620017,804,804,804,804,0
20240327,130700,37620017,804,804,804,804,0
20240327,130600,37620017,804,804,804,804,0
20240327,130500,37620017,804,804,804,804,0
20240327,130400,37620017,804,804,804,804,0
20240327,130300,37620017,804,803,804,803,14
20240327,130200,37608774,800,800,800,800,751
20240327,130100,37007974,803,803,803,803,0
20240327,130000,37007974,803,800,803,800,3105
20240327,125900,34523971,800,800,800,800,0
20240327,125800,34523971,800,800,800,800,0
20240327,125700,34523971,800,800,800,800,0
20240327,125600,34523971,800,800,800,800,0
20240327,125500,34523971,800,796,800,796,14
20240327,125400,34512823,796,796,796,796,0
20240327,125300,34512823,796,796,796,796,450
20240327,125200,34154623,800,800,800,800,0
20240327,125100,34154623,800,800,800,800,0
20240327,125000,34154623,800,800,800,800,0
20240327,124900,34154623,800,800,800,800,0
20240327,124800,34154623,800,800,800,800,0
20240327,124700,34154623,800,800,800,800,0
20240327,124600,34154623,800,800,800,800,50
20240327,124500,34114623,796,796,796,796,0
20240327,124400,34114623,796,796,796,796,0
20240327,124300,34114623,796,796,796,796,0
20240327,124200,34114623,796,796,796,796,0
20240327,124100,34114623,796,796,796,796,0
20240327,124000,34114623,796,796,796,796,0
20240327,123900,34114623,796,796,796,796,0
20240327,123800,34114623,796,796,796,796,0
20240327,123700,34114623,796,796,796,796,0
20240327,123600,34114623,796,796,796,796,0
20240327,123500,34114623,796,796,796,796,13
20240327,123400,34104275,800,800,800,800,0
20240327,123300,34104275,800,800,800,800,0
20240327,123200,34104275,800,800,800,800,0
20240327,123100,34104275,800,800,800,800,25
20240327,123000,34084275,799,799,799,799,0
20240327,122900,34084275,799,799,799,799,0
20240327,122800,34084275,799,799,799,799,0
20240327,122700,34084275,799,799,799,799,0
20240327,122600,34084275,799,799,799,799,0
20240327,122500,34084275,799,799,799,799,0
20240327,122400,34084275,799,799,799,799,1
20240327,122300,34083476,795,795,795,795,0
20240327,122200,34083476,795,795,795,795,0
20240327,122100,34083476,795,795,795,795,0
20240327,122000,34083476,795,795,795,795,0
20240327,121900,34083476,795,795,795,795,0
20240327,121800,34083476,795,795,795,795,0
20240327,121700,34083476,795,795,795,795,0
20240327,121600,34083476,795,795,795,795,0
20240327,121500,34083476,795,795,795,795,13
20240327,121400,34073141,800,800,800,800,0
20240327,121300,34073141,800,800,800,800,0
20240327,121200,34073141,800,800,800,800,0
20240327,121100,34073141,800,800,800,800,0
20240327,121000,34073141,800,800,800,800,0
20240327,120900,34073141,800,800,800,800,0
20240327,120800,34073141,800,800,800,800,0
20240327,120700,34073141,800,800,800,800,0
20240327,120600,34073141,800,800,800,800,0
20240327,120500,34073141,800,800,800,800,0
20240327,120400,34073141,800,800,800,800,0
20240327,120300,34073141,800,800,800,800,21
20240327,120200,34056341,800,800,800,800,0
20240327,120100,34056341,800,800,800,800,0
20240327,120000,34056341,800,800,800,800,0
20240327,115900,34056341,800,800,800,800,0
20240327,115800,34056341,800,800,800,800,50
20240327,115700,34016341,795,795,795,795,0
20240327,115600,34016341,795,795,795,795,0
20240327,115500,34016341,795,795,795,795,13
20240327,115400,34006006,800,800,800,800,0
20240327,115300,34006006,800,800,800,800,0
20240327,115200,34006006,800,800,800,800,0
20240327,115100,34006006,800,800,800,800,385
20240327,115000,33698006,800,800,800,800,1000
20240327,114900,32898006,800,800,800,800,0
20240327,114800,32898006,800,800,800,800,0
20240327,114700,32898006,800,800,800,800,0
20240327,114600,32898006,800,800,800,800,0
20240327,114500,32898006,800,800,800,800,0
20240327,114400,32898006,800,800,800,800,0
20240327,114300,32898006,800,800,800,800,0
20240327,114200,32898006,800,800,800,800,0
20240327,114100,32898006,800,800,800,800,0
20240327,114000,32898006,800,800,800,800,0
20240327,113900,32898006,800,800,800,800,1
20240327,113800,32897206,794,794,794,794,0
20240327,113700,32897206,794,794,794,794,0
20240327,113600,32897206,794,794,794,794,0
20240327,113500,32897206,794,794,794,794,13
20240327,113400,32886884,800,800,800,800,0
20240327,113300,32886884,800,800,800,800,0
20240327,113200,32886884,800,800,800,800,0
20240327,113100,32886884,800,800,800,800,0
20240327,113000,32886884,800,800,800,800,0
20240327,112900,32886884,800,800,800,800,0
20240327,112800,32886884,800,800,800,800,0
20240327,112700,32886884,800,800,800,800,0
20240327,112600,32886884,800,800,800,800,0
20240327,112500,32886884,800,800,800,800,0
20240327,112400,32886884,800,800,800,800,0
20240327,112300,32886884,800,800,800,800,0
20240327,112200,32886884,800,800,800,800,0
20240327,112100,32886884,800,800,800,800,0
20240327,112000,32886884,800,800,800,800,0
20240327,111900,32886884,800,800,800,800,0
20240327,111800,32886884,800,800,800,800,4
20240327,111700,32883684,800,800,800,800,0
20240327,111600,32883684,800,800,800,800,0
20240327,111500,32883684,800,794,800,794,14
20240327,111400,32872562,800,796,800,796,13
20240327,111300,32862201,796,796,796,796,300
20240327,111200,32623401,796,796,796,796,0
20240327,111100,32623401,796,796,796,796,0
20240327,111000,32623401,796,796,796,796,0
20240327,110900,32623401,796,796,796,796,0
20240327,110800,32623401,796,796,796,796,8
20240327,110700,32617033,796,796,796,796,5
20240327,110600,32613053,793,793,793,793,0
20240327,110500,32613053,793,793,793,793,165
20240327,110400,32482208,796,796,796,796,0
20240327,110300,32482208,796,796,796,796,10
20240327,110200,32474248,796,796,796,796,0
20240327,110100,32474248,796,796,796,796,1
20240327,110000,32473452,792,792,792,792,0
20240327,105900,32473452,792,792,792,792,0
20240327,105800,32473452,792,792,792,792,0
20240327,105700,32473452,792,797,797,792,17930
20240327,105600,18242147,796,796,796,796,0
20240327,105500,18242147,796,796,796,796,14
20240327,105400,18231003,797,797,797,797,0
20240327,105300,18231003,797,797,797,797,0
20240327,105200,18231003,797,797,797,797,0
20240327,105100,18231003,797,797,797,797,0
20240327,105000,18231003,797,797,797,797,3072
20240327,104900,15782619,798,798,798,798,0
20240327,104800,15782619,798,798,798,798,0
20240327,104700,15782619,798,798,798,798,0
20240327,104600,15782619,798,798,798,798,27
20240327,104500,15761073,798,798,798,798,114
20240327,104400,15670101,798,798,798,798,0
20240327,104300,15670101,798,798,798,798,1
20240327,104200,15669303,797,797,797,797,0
20240327,104100,15669303,797,798,798,797,265
20240327,104000,15457998,798,798,798,798,0
20240327,103900,15457998,798,798,798,798,400
20240327,103800,15138798,798,798,798,798,358
20240327,103700,14853114,798,798,798,798,0
20240327,103600,14853114,798,798,798,798,0
20240327,103500,14853114,798,798,798,798,14
20240327,103400,14841942,800,800,800,800,0
20240327,103300,14841942,800,800,800,800,107
20240327,103200,14756342,799,799,799,799,3
20240327,103100,14753945,800,800,800,800,0
20240327,103000,14753945,800,800,800,800,500
20240327,102900,14353945,800,800,800,800,0
20240327,102800,14353945,800,800,800,800,1
20240327,102700,14353145,799,799,799,799,1
20240327,102600,14352346,800,800,800,800,10
20240327,102500,14344346,800,800,800,800,0
20240327,102400,14344346,800,800,800,800,0
20240327,102300,14344346,800,800,800,800,3
20240327,102200,14341946,800,800,800,800,0
20240327,102100,14341946,800,800,800,800,0
20240327,102000,14341946,800,800,800,800,0
20240327,101900,14341946,800,800,800,800,0
20240327,101800,14341946,800,800,800,800,104
20240327,101700,14258746,797,799,799,797,253
20240327,101600,14056863,799,799,799,799,0
20240327,101500,14056863,799,797,799,797,101
20240327,101400,13976192,799,799,799,799,0
20240327,101300,13976192,799,799,799,799,62
20240327,101200,13926654,799,799,799,799,0
20240327,101100,13926654,799,799,799,799,1
20240327,101000,13925855,797,798,798,797,401
20240327,100900,13606224,798,798,798,798,0
20240327,100800,13606224,798,798,798,798,101
20240327,100700,13525626,799,799,799,799,0
20240327,100600,13525626,799,799,799,799,0
20240327,100500,13525626,799,799,799,799,0
20240327,100400,13525626,799,799,799,799,0
20240327,100300,13525626,799,799,799,799,0
20240327,100200,13525626,799,799,799,799,0
20240327,100100,13525626,799,799,799,799,0
20240327,100000,13525626,799,799,799,799,0
20240327,095900,13525626,799,799,799,799,0
20240327,095800,13525626,799,797,799,797,100
20240327,095700,13445924,797,798,798,797,50
20240327,095600,13406073,798,798,798,798,5
20240327,095500,13402083,798,797,799,797,16
20240327,095400,13389328,798,798,798,798,1
20240327,095300,13388530,797,799,799,797,278
20240327,095200,13166851,799,799,799,799,1
20240327,095100,13166052,798,798,798,798,286
20240327,095000,12937824,798,798,798,798,0
20240327,094900,12937824,798,798,798,798,0
20240327,094800,12937824,798,798,798,798,1001
20240327,094700,12139026,800,800,800,800,0
20240327,094600,12139026,800,800,800,800,0
20240327,094500,12139026,800,800,800,800,0
20240327,094400,12139026,800,800,800,800,0
20240327,094300,12139026,800,800,800,800,1
20240327,094200,12138226,799,799,799,799,0
20240327,094100,12138226,799,799,799,799,100
20240327,094000,12058326,801,801,801,801,0
20240327,093900,12058326,801,801,801,801,0
20240327,093800,12058326,801,801,801,801,2
20240327,093700,12056724,801,801,801,801,0
20240327,093600,12056724,801,801,801,801,1
20240327,093500,12055923,797,797,797,797,14
20240327,093400,12044765,797,797,797,797,0
20240327,093300,12044765,797,797,797,797,640
20240327,093200,11534685,797,797,797,797,0
20240327,093100,11534685,797,797,797,797,0
20240327,093000,11534685,797,798,798,797,4000
20240327,092900,8346423,798,799,799,798,166
20240327,092800,8213842,799,799,799,799,0
20240327,092700,8213842,799,799,799,799,0
20240327,092600,8213842,799,799,799,799,6
20240327,092500,8209048,799,799,799,799,0
20240327,092400,8209048,799,799,799,799,105
20240327,092300,8125153,799,799,799,799,0
20240327,092200,8125153,799,799,799,799,111
20240327,092100,8036464,799,799,799,799,219
20240327,092000,7861483,799,797,799,797,101
20240327,091900,7780807,797,797,797,797,0
20240327,091800,7780807,797,797,797,797,10
20240327,091700,7772837,797,797,797,797,0
20240327,091600,7772837,797,797,797,797,0
20240327,091500,7772837,797,798,798,797,4
20240327,091400,7769648,798,798,799,798,933
20240327,091300,7024184,798,798,798,798,0
20240327,091200,7024184,798,798,798,798,0
20240327,091100,7024184,798,798,798,798,0
20240327,091000,7024184,798,798,798,798,0
20240327,090900,7024184,798,798,798,798,0
20240327,090800,7024184,798,798,798,798,0
20240327,090700,7024184,798,798,798,798,0
20240327,090600,7024184,798,798,798,798,37
20240327,090500,6994658,799,799,799,799,0
20240327,090400,6994658,799,799,799,799,2768
20240327,090300,4783026,804,801,804,799,1802
20240327,090200,3343022,805,805,805,805,1
20240327,090100,3342217,799,799,799,799,0
20240327,090000,3342217,799,799,799,799,4183