KissMeData/079190/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,193700,81497748,795,795,795,795,3282
20240329,193600,81497748,795,795,795,795,0
20240329,193500,81497748,795,795,795,795,0
20240329,193400,81497748,795,795,795,795,0
20240329,193300,81497748,795,795,795,795,0
20240329,193200,81497748,795,795,795,795,0
20240329,193100,81497748,795,795,795,795,0
20240329,193000,81497748,795,795,795,795,0
20240329,192900,81497748,795,795,795,795,0
20240329,192800,81497748,795,795,795,795,0
20240329,192700,81497748,795,795,795,795,0
20240329,192600,81497748,795,795,795,795,0
20240329,192500,81497748,795,795,795,795,0
20240329,192400,81497748,795,795,795,795,0
20240329,192300,81497748,795,795,795,795,0
20240329,192200,81497748,795,795,795,795,0
20240329,192100,81497748,795,795,795,795,0
20240329,192000,81497748,795,795,795,795,0
20240329,191900,81497748,795,795,795,795,0
20240329,191800,81497748,795,795,795,795,0
20240329,191700,81497748,795,795,795,795,0
20240329,191600,81497748,795,795,795,795,0
20240329,191500,81497748,795,795,795,795,0
20240329,191400,81497748,795,795,795,795,0
20240329,191300,81497748,795,795,795,795,0
20240329,191200,81497748,795,795,795,795,0
20240329,191100,81497748,795,795,795,795,0
20240329,191000,81497748,795,795,795,795,0
20240329,190900,81497748,795,795,795,795,0
20240329,190800,81497748,795,795,795,795,0
20240329,190700,81497748,795,795,795,795,3282
20240329,190600,81497748,795,795,795,795,0
20240329,190500,81497748,795,795,795,795,0
20240329,190400,81497748,795,795,795,795,0
20240329,190300,81497748,795,795,795,795,0
20240329,190200,81497748,795,795,795,795,0
20240329,190100,81497748,795,795,795,795,0
20240329,190000,81497748,795,795,795,795,0
20240329,185900,81497748,795,795,795,795,0
20240329,185800,81497748,795,795,795,795,0
20240329,185700,81497748,795,795,795,795,0
20240329,185600,81497748,795,795,795,795,0
20240329,185500,81497748,795,795,795,795,0
20240329,185400,81497748,795,795,795,795,0
20240329,185300,81497748,795,795,795,795,0
20240329,185200,81497748,795,795,795,795,0
20240329,185100,81497748,795,795,795,795,0
20240329,185000,81497748,795,795,795,795,0
20240329,184900,81497748,795,795,795,795,0
20240329,184800,81497748,795,795,795,795,0
20240329,184700,81497748,795,795,795,795,0
20240329,184600,81497748,795,795,795,795,0
20240329,184500,81497748,795,795,795,795,0
20240329,184400,81497748,795,795,795,795,0
20240329,184300,81497748,795,795,795,795,0
20240329,184200,81497748,795,795,795,795,0
20240329,184100,81497748,795,795,795,795,0
20240329,184000,81497748,795,795,795,795,0
20240329,183900,81497748,795,795,795,795,0
20240329,183800,81497748,795,795,795,795,0
20240329,183700,81497748,795,795,795,795,3282
20240329,183600,81497748,795,795,795,795,0
20240329,183500,81497748,795,795,795,795,0
20240329,183400,81497748,795,795,795,795,0
20240329,183300,81497748,795,795,795,795,0
20240329,183200,81497748,795,795,795,795,0
20240329,183100,81497748,795,795,795,795,0
20240329,183000,81497748,795,795,795,795,0
20240329,182900,81497748,795,795,795,795,0
20240329,182800,81497748,795,795,795,795,0
20240329,182700,81497748,795,795,795,795,0
20240329,182600,81497748,795,795,795,795,0
20240329,182500,81497748,795,795,795,795,0
20240329,182400,81497748,795,795,795,795,0
20240329,182300,81497748,795,795,795,795,0
20240329,182200,81497748,795,795,795,795,0
20240329,182100,81497748,795,795,795,795,0
20240329,182000,81497748,795,795,795,795,0
20240329,181900,81497748,795,795,795,795,0
20240329,181800,81497748,795,795,795,795,0
20240329,181700,81497748,795,795,795,795,0
20240329,181600,81497748,795,795,795,795,0
20240329,181500,81497748,795,795,795,795,0
20240329,181400,81497748,795,795,795,795,0
20240329,181300,81497748,795,795,795,795,0
20240329,181200,81497748,795,795,795,795,0
20240329,181100,81497748,795,795,795,795,0
20240329,181000,81497748,795,795,795,795,0
20240329,180900,81497748,795,795,795,795,0
20240329,180800,81497748,795,795,795,795,0
20240329,180700,81497748,795,795,795,795,3282
20240329,180600,81497748,795,795,795,795,0
20240329,180500,81497748,795,795,795,795,0
20240329,180400,81497748,795,795,795,795,0
20240329,180300,81497748,795,795,795,795,0
20240329,180200,81497748,795,795,795,795,0
20240329,180100,81497748,795,795,795,795,0
20240329,180000,81497748,795,795,795,795,0
20240329,175900,81497748,795,795,795,795,0
20240329,175800,81497748,795,795,795,795,0
20240329,175700,81497748,795,795,795,795,0
20240329,175600,81497748,795,795,795,795,0
20240329,175500,81497748,795,795,795,795,0
20240329,175400,81497748,795,795,795,795,0
20240329,175300,81497748,795,795,795,795,0
20240329,175200,81497748,795,795,795,795,0
20240329,175100,81497748,795,795,795,795,0
20240329,175000,81497748,795,795,795,795,0
20240329,174900,81497748,795,795,795,795,0
20240329,174800,81497748,795,795,795,795,0
20240329,174700,81497748,795,795,795,795,0
20240329,174600,81497748,795,795,795,795,0
20240329,174500,81497748,795,795,795,795,0
20240329,174400,81497748,795,795,795,795,0
20240329,174300,81497748,795,795,795,795,0
20240329,174200,81497748,795,795,795,795,0
20240329,174100,81497748,795,795,795,795,0
20240329,174000,81497748,795,795,795,795,0
20240329,173900,81497748,795,795,795,795,0
20240329,173800,81497748,795,795,795,795,0
20240329,173700,81497748,795,795,795,795,3282
20240329,173600,81497748,795,795,795,795,0
20240329,173500,81497748,795,795,795,795,0
20240329,173400,81497748,795,795,795,795,0
20240329,173300,81497748,795,795,795,795,0
20240329,173200,81497748,795,795,795,795,0
20240329,173100,81497748,795,795,795,795,0
20240329,173000,81497748,795,795,795,795,0
20240329,172900,81497748,795,795,795,795,0
20240329,172800,81497748,795,795,795,795,0
20240329,172700,81497748,795,795,795,795,0
20240329,172600,81497748,795,795,795,795,0
20240329,172500,81497748,795,795,795,795,0
20240329,172400,81497748,795,795,795,795,0
20240329,172300,81497748,795,795,795,795,0
20240329,172200,81497748,795,795,795,795,0
20240329,172100,81497748,795,795,795,795,0
20240329,172000,81497748,795,795,795,795,0
20240329,171900,81497748,795,795,795,795,0
20240329,171800,81497748,795,795,795,795,0
20240329,171700,81497748,795,795,795,795,0
20240329,171600,81497748,795,795,795,795,0
20240329,171500,81497748,795,795,795,795,0
20240329,171400,81497748,795,795,795,795,0
20240329,171300,81497748,795,795,795,795,0
20240329,171200,81497748,795,795,795,795,0
20240329,171100,81497748,795,795,795,795,0
20240329,171000,81497748,795,795,795,795,0
20240329,170900,81497748,795,795,795,795,0
20240329,170800,81497748,795,795,795,795,0
20240329,170700,81497748,795,795,795,795,3282
20240329,170600,81497748,795,795,795,795,0
20240329,170500,81497748,795,795,795,795,0
20240329,170400,81497748,795,795,795,795,0
20240329,170300,81497748,795,795,795,795,0
20240329,170200,81497748,795,795,795,795,0
20240329,170100,81497748,795,795,795,795,0
20240329,170000,81497748,795,795,795,795,0
20240329,165900,81497748,795,795,795,795,0
20240329,165800,81497748,795,795,795,795,0
20240329,165700,81497748,795,795,795,795,0
20240329,165600,81497748,795,795,795,795,0
20240329,165500,81497748,795,795,795,795,0
20240329,165400,81497748,795,795,795,795,0
20240329,165300,81497748,795,795,795,795,0
20240329,165200,81497748,795,795,795,795,0
20240329,165100,81497748,795,795,795,795,0
20240329,165000,81497748,795,795,795,795,0
20240329,164900,81497748,795,795,795,795,0
20240329,164800,81497748,795,795,795,795,0
20240329,164700,81497748,795,795,795,795,0
20240329,164600,81497748,795,795,795,795,0
20240329,164500,81497748,795,795,795,795,0
20240329,164400,81497748,795,795,795,795,0
20240329,164300,81497748,795,795,795,795,0
20240329,164200,81497748,795,795,795,795,0
20240329,164100,81497748,795,795,795,795,0
20240329,164000,81497748,795,795,795,795,0
20240329,163900,81497748,795,795,795,795,0
20240329,163800,81497748,795,795,795,795,0
20240329,163700,81497748,795,795,795,795,3282
20240329,163600,81497748,795,795,795,795,0
20240329,163500,81497748,795,795,795,795,0
20240329,163400,81497748,795,795,795,795,0
20240329,163300,81497748,795,795,795,795,0
20240329,163200,81497748,795,795,795,795,0
20240329,163100,81497748,795,795,795,795,0
20240329,163000,81497748,795,795,795,795,0
20240329,162900,81497748,795,795,795,795,0
20240329,162800,81497748,795,795,795,795,0
20240329,162700,81497748,795,795,795,795,0
20240329,162600,81497748,795,795,795,795,0
20240329,162500,81497748,795,795,795,795,0
20240329,162400,81497748,795,795,795,795,0
20240329,162300,81497748,795,795,795,795,0
20240329,162200,81497748,795,795,795,795,0
20240329,162100,81497748,795,795,795,795,0
20240329,162000,81497748,795,795,795,795,0
20240329,161900,81497748,795,795,795,795,0
20240329,161800,81497748,795,795,795,795,0
20240329,161700,81497748,795,795,795,795,0
20240329,161600,81497748,795,795,795,795,0
20240329,161500,81497748,795,795,795,795,0
20240329,161400,81497748,795,795,795,795,0
20240329,161300,81497748,795,795,795,795,0
20240329,161200,81497748,795,795,795,795,0
20240329,161100,81497748,795,795,795,795,0
20240329,161000,81497748,795,795,795,795,0
20240329,160900,81497748,795,795,795,795,0
20240329,160800,81497748,795,795,795,795,0
20240329,160700,81497748,795,795,795,795,3282
20240329,160600,81497748,795,795,795,795,0
20240329,160500,81497748,795,795,795,795,0
20240329,160400,81497748,795,795,795,795,0
20240329,160300,81497748,795,795,795,795,0
20240329,160200,81497748,795,795,795,795,0
20240329,160100,81497748,795,795,795,795,0
20240329,160000,81497748,795,795,795,795,0
20240329,155900,81497748,795,795,795,795,0
20240329,155800,81497748,795,795,795,795,0
20240329,155700,81497748,795,795,795,795,0
20240329,155600,81497748,795,795,795,795,0
20240329,155500,81497748,795,795,795,795,0
20240329,155400,81497748,795,795,795,795,0
20240329,155300,81497748,795,795,795,795,0
20240329,155200,81497748,795,795,795,795,0
20240329,155100,81497748,795,795,795,795,0
20240329,155000,81497748,795,795,795,795,0
20240329,154900,81497748,795,795,795,795,0
20240329,154800,81497748,795,795,795,795,0
20240329,154700,81497748,795,795,795,795,0
20240329,154600,81497748,795,795,795,795,0
20240329,154500,81497748,795,795,795,795,0
20240329,154400,81497748,795,795,795,795,0
20240329,154300,81497748,795,795,795,795,0
20240329,154200,81497748,795,795,795,795,0
20240329,154100,81497748,795,795,795,795,0
20240329,154000,81497748,795,795,795,795,0
20240329,153900,81497748,795,795,795,795,0
20240329,153800,81497748,795,795,795,795,0
20240329,153700,81497748,795,795,795,795,3282
20240329,153600,81497748,795,795,795,795,0
20240329,153500,81497748,795,795,795,795,0
20240329,153400,81497748,795,795,795,795,0
20240329,153300,81497748,795,795,795,795,0
20240329,153200,81497748,795,795,795,795,0
20240329,153100,81497748,795,795,795,795,0
20240329,153000,81497748,795,795,795,795,3282
20240329,152900,78888558,808,808,808,808,0
20240329,152800,78888558,808,808,808,808,0
20240329,152700,78888558,808,808,808,808,0
20240329,152600,78888558,808,808,808,808,0
20240329,152500,78888558,808,808,808,808,0
20240329,152400,78888558,808,808,808,808,0
20240329,152300,78888558,808,808,808,808,0
20240329,152200,78888558,808,808,808,808,0
20240329,152100,78888558,808,808,808,808,0
20240329,152000,78888558,808,808,808,808,0
20240329,151900,78888558,808,805,808,805,106
20240329,151800,78803225,806,808,808,806,113
20240329,151700,78711951,806,806,806,806,0
20240329,151600,78711951,806,806,806,806,187
20240329,151500,78561229,806,806,806,806,20
20240329,151400,78545109,808,808,808,808,0
20240329,151300,78545109,808,808,808,808,1
20240329,151200,78544301,806,806,806,806,0
20240329,151100,78544301,806,806,806,806,18
20240329,151000,78529793,807,807,807,807,10
20240329,150900,78521723,809,809,809,809,0
20240329,150800,78521723,809,809,809,809,0
20240329,150700,78521723,809,809,809,809,0
20240329,150600,78521723,809,809,809,809,1
20240329,150500,78520914,806,806,806,806,15
20240329,150400,78508824,809,809,809,809,0
20240329,150300,78508824,809,809,809,809,0
20240329,150200,78508824,809,809,809,809,0
20240329,150100,78508824,809,809,809,809,0
20240329,150000,78508824,809,809,809,809,0
20240329,145900,78508824,809,809,809,809,0
20240329,145800,78508824,809,809,809,809,0
20240329,145700,78508824,809,809,809,809,0
20240329,145600,78508824,809,809,809,809,0
20240329,145500,78508824,809,809,809,809,1
20240329,145400,78508015,805,805,805,805,0
20240329,145300,78508015,805,805,805,805,0
20240329,145200,78508015,805,805,805,805,0
20240329,145100,78508015,805,805,805,805,0
20240329,145000,78508015,805,805,805,805,0
20240329,144900,78508015,805,805,805,805,0
20240329,144800,78508015,805,805,805,805,15
20240329,144700,78495940,806,806,806,806,0
20240329,144600,78495940,806,806,806,806,0
20240329,144500,78495940,806,806,806,806,0
20240329,144400,78495940,806,806,806,806,0
20240329,144300,78495940,806,806,806,806,0
20240329,144200,78495940,806,806,806,806,0
20240329,144100,78495940,806,806,806,806,458
20240329,144000,78126792,807,809,809,807,561
20240329,143900,77673452,809,809,809,809,205
20240329,143800,77507607,810,810,810,810,0
20240329,143700,77507607,810,810,810,810,0
20240329,143600,77507607,810,810,810,810,0
20240329,143500,77507607,810,810,810,810,0
20240329,143400,77507607,810,810,810,810,0
20240329,143300,77507607,810,810,810,810,0
20240329,143200,77507607,810,810,810,810,0
20240329,143100,77507607,810,810,810,810,0
20240329,143000,77507607,810,810,810,810,0
20240329,142900,77507607,810,810,810,810,0
20240329,142800,77507607,810,810,810,810,0
20240329,142700,77507607,810,810,810,810,0
20240329,142600,77507607,810,810,810,810,0
20240329,142500,77507607,810,810,810,810,1
20240329,142400,77506797,808,808,808,808,16
20240329,142300,77493869,810,810,810,810,0
20240329,142200,77493869,810,810,810,810,2000
20240329,142100,75873869,810,810,810,810,1
20240329,142000,75873059,808,810,810,808,546
20240329,141900,75431507,809,809,809,809,130
20240329,141800,75326337,810,810,810,810,2
20240329,141700,75324717,810,810,810,810,0
20240329,141600,75324717,810,810,810,810,0
20240329,141500,75324717,810,810,810,810,0
20240329,141400,75324717,810,810,810,810,0
20240329,141300,75324717,810,812,812,810,1435
20240329,141200,74161732,813,813,813,813,43
20240329,141100,74126773,813,813,813,813,0
20240329,141000,74126773,813,813,813,813,2
20240329,140900,74125147,813,813,813,813,400
20240329,140800,73799947,814,814,814,814,0
20240329,140700,73799947,814,814,814,814,19
20240329,140600,73784481,814,814,814,814,0
20240329,140500,73784481,814,814,814,814,45
20240329,140400,73747851,815,815,815,815,0
20240329,140300,73747851,815,815,815,815,0
20240329,140200,73747851,815,815,815,815,0
20240329,140100,73747851,815,815,815,815,0
20240329,140000,73747851,815,815,815,815,192
20240329,135900,73591371,815,815,815,815,0
20240329,135800,73591371,815,815,815,815,0
20240329,135700,73591371,815,815,815,815,0
20240329,135600,73591371,815,815,815,815,0
20240329,135500,73591371,815,815,815,815,0
20240329,135400,73591371,815,815,815,815,0
20240329,135300,73591371,815,815,815,815,0
20240329,135200,73591371,815,815,815,815,0
20240329,135100,73591371,815,815,815,815,0
20240329,135000,73591371,815,815,815,815,0
20240329,134900,73591371,815,815,815,815,0
20240329,134800,73591371,815,815,815,815,0
20240329,134700,73591371,815,815,815,815,0
20240329,134600,73591371,815,815,815,815,0
20240329,134500,73591371,815,815,815,815,0
20240329,134400,73591371,815,815,815,815,0
20240329,134300,73591371,815,815,815,815,0
20240329,134200,73591371,815,815,815,815,0
20240329,134100,73591371,815,815,815,815,0
20240329,134000,73591371,815,815,815,815,192
20240329,133900,73434891,814,814,814,814,126
20240329,133800,73332327,814,814,814,814,0
20240329,133700,73332327,814,814,814,814,0
20240329,133600,73332327,814,814,814,814,0
20240329,133500,73332327,814,814,814,814,0
20240329,133400,73332327,814,814,814,814,0
20240329,133300,73332327,814,814,814,814,0
20240329,133200,73332327,814,814,814,814,0
20240329,133100,73332327,814,814,814,814,0
20240329,133000,73332327,814,814,814,814,0
20240329,132900,73332327,814,814,814,814,0
20240329,132800,73332327,814,814,814,814,0
20240329,132700,73332327,814,814,814,814,0
20240329,132600,73332327,814,814,814,814,1
20240329,132500,73331513,815,815,815,815,0
20240329,132400,73331513,815,815,815,815,0
20240329,132300,73331513,815,815,815,815,0
20240329,132200,73331513,815,815,815,815,0
20240329,132100,73331513,815,815,815,815,0
20240329,132000,73331513,815,815,815,815,192
20240329,131900,73175033,815,815,815,815,0
20240329,131800,73175033,815,815,815,815,0
20240329,131700,73175033,815,815,815,815,0
20240329,131600,73175033,815,815,815,815,2
20240329,131500,73173403,813,813,813,813,0
20240329,131400,73173403,813,813,813,813,0
20240329,131300,73173403,813,813,813,813,0
20240329,131200,73173403,813,813,813,813,0
20240329,131100,73173403,813,813,813,813,0
20240329,131000,73173403,813,813,813,813,2
20240329,130900,73171777,815,815,815,815,0
20240329,130800,73171777,815,815,815,815,0
20240329,130700,73171777,815,815,815,815,0
20240329,130600,73171777,815,815,815,815,0
20240329,130500,73171777,815,815,815,815,1409
20240329,130400,72023442,816,816,816,816,0
20240329,130300,72023442,816,816,816,816,0
20240329,130200,72023442,816,816,816,816,0
20240329,130100,72023442,816,814,816,813,944
20240329,130000,71255867,816,816,816,816,222
20240329,125900,71074715,816,816,816,816,0
20240329,125800,71074715,816,816,816,816,0
20240329,125700,71074715,816,816,816,816,0
20240329,125600,71074715,816,816,816,816,0
20240329,125500,71074715,816,816,816,816,0
20240329,125400,71074715,816,816,816,816,0
20240329,125300,71074715,816,816,816,816,0
20240329,125200,71074715,816,816,816,816,243
20240329,125100,70876427,813,816,816,813,908
20240329,125000,70137384,815,815,815,815,8
20240329,124900,70130864,815,815,815,815,61
20240329,124800,70081149,815,813,815,813,6
20240329,124700,70076269,815,815,815,815,0
20240329,124600,70076269,815,815,815,815,0
20240329,124500,70076269,815,815,815,815,0
20240329,124400,70076269,815,815,815,815,0
20240329,124300,70076269,815,815,815,815,0
20240329,124200,70076269,815,815,815,815,0
20240329,124100,70076269,815,815,815,815,30
20240329,124000,70051819,816,816,816,816,192
20240329,123900,69895147,815,815,815,815,0
20240329,123800,69895147,815,815,815,815,1
20240329,123700,69894332,813,813,813,813,22
20240329,123600,69876446,813,813,813,813,0
20240329,123500,69876446,813,813,813,813,0
20240329,123400,69876446,813,813,813,813,0
20240329,123300,69876446,813,813,813,813,0
20240329,123200,69876446,813,813,813,813,0
20240329,123100,69876446,813,813,813,813,0
20240329,123000,69876446,813,813,813,813,0
20240329,122900,69876446,813,813,813,813,354
20240329,122800,69588644,813,813,813,813,11
20240329,122700,69579701,816,816,816,816,29
20240329,122600,69556037,816,816,816,816,0
20240329,122500,69556037,816,816,816,816,0
20240329,122400,69556037,816,816,816,816,0
20240329,122300,69556037,816,816,816,816,0
20240329,122200,69556037,816,816,816,816,245
20240329,122100,69356117,816,815,816,815,4133
20240329,122000,65987389,815,813,815,813,2264
20240329,121900,64142576,813,813,813,813,0
20240329,121800,64142576,813,813,813,813,0
20240329,121700,64142576,813,813,813,813,0
20240329,121600,64142576,813,813,813,813,0
20240329,121500,64142576,813,813,813,813,0
20240329,121400,64142576,813,813,813,813,0
20240329,121300,64142576,813,813,813,813,6
20240329,121200,64137698,805,805,805,805,0
20240329,121100,64137698,805,805,805,805,322
20240329,121000,63878488,808,808,808,808,80
20240329,120900,63813848,808,808,808,808,0
20240329,120800,63813848,808,808,808,808,0
20240329,120700,63813848,808,808,808,808,0
20240329,120600,63813848,808,808,808,808,0
20240329,120500,63813848,808,808,808,808,8
20240329,120400,63807384,812,812,812,812,0
20240329,120300,63807384,812,812,812,812,92
20240329,120200,63732680,814,814,814,814,0
20240329,120100,63732680,814,813,814,813,2010
20240329,120000,62097611,812,812,812,812,100
20240329,115900,62016411,808,808,808,808,0
20240329,115800,62016411,808,808,808,808,300
20240329,115700,61774011,813,813,813,813,0
20240329,115600,61774011,813,813,813,813,0
20240329,115500,61774011,813,813,813,813,0
20240329,115400,61774011,813,813,813,813,0
20240329,115300,61774011,813,813,813,813,0
20240329,115200,61774011,813,813,813,813,0
20240329,115100,61774011,813,813,813,813,0
20240329,115000,61774011,813,813,813,813,0
20240329,114900,61774011,813,813,813,813,0
20240329,114800,61774011,813,812,813,812,1411
20240329,114700,60627286,812,812,812,812,581
20240329,114600,60155514,811,811,811,811,0
20240329,114500,60155514,811,811,811,811,0
20240329,114400,60155514,811,811,811,811,0
20240329,114300,60155514,811,811,811,811,0
20240329,114200,60155514,811,812,812,811,194
20240329,114100,59998179,811,811,811,811,0
20240329,114000,59998179,811,811,811,811,1543
20240329,113900,58746806,811,811,811,811,0
20240329,113800,58746806,811,811,811,811,1
20240329,113700,58745995,810,810,810,810,5000
20240329,113600,54695995,810,810,810,810,0
20240329,113500,54695995,810,810,810,810,0
20240329,113400,54695995,810,810,810,810,0
20240329,113300,54695995,810,810,810,810,45
20240329,113200,54659545,810,809,810,809,1000
20240329,113100,53849845,810,810,810,810,0
20240329,113000,53849845,810,810,810,810,0
20240329,112900,53849845,810,810,810,810,0
20240329,112800,53849845,810,810,810,810,0
20240329,112700,53849845,810,810,810,810,0
20240329,112600,53849845,810,810,810,810,0
20240329,112500,53849845,810,810,810,810,0
20240329,112400,53849845,810,810,810,810,0
20240329,112300,53849845,810,810,810,810,0
20240329,112200,53849845,810,810,810,810,0
20240329,112100,53849845,810,810,810,810,0
20240329,112000,53849845,810,810,810,810,192
20240329,111900,53694325,810,810,810,810,0
20240329,111800,53694325,810,810,810,810,0
20240329,111700,53694325,810,810,810,810,0
20240329,111600,53694325,810,810,810,810,25
20240329,111500,53674075,810,810,810,810,0
20240329,111400,53674075,810,810,810,810,0
20240329,111300,53674075,810,810,810,810,18
20240329,111200,53659495,809,809,809,809,212
20240329,111100,53487987,809,808,809,808,248
20240329,111000,53287600,808,808,808,807,5
20240329,110900,53283562,807,807,807,807,1712
20240329,110800,51901978,802,802,802,802,599
20240329,110700,51421580,805,805,805,805,686
20240329,110600,50869350,804,804,804,804,1025
20240329,110500,50045250,802,802,802,802,0
20240329,110400,50045250,802,802,802,802,0
20240329,110300,50045250,802,800,802,800,4061
20240329,110200,46791358,800,800,800,800,0
20240329,110100,46791358,800,800,800,800,0
20240329,110000,46791358,800,800,800,800,192
20240329,105900,46637758,795,795,795,795,0
20240329,105800,46637758,795,795,795,795,0
20240329,105700,46637758,795,795,795,795,0
20240329,105600,46637758,795,797,797,795,27340
20240329,105500,24848406,797,797,797,797,704
20240329,105400,24287318,801,801,801,801,0
20240329,105300,24287318,801,801,801,801,0
20240329,105200,24287318,801,801,801,801,0
20240329,105100,24287318,801,801,801,801,2
20240329,105000,24285716,801,801,801,801,20
20240329,104900,24269696,801,801,801,801,1
20240329,104800,24268895,797,797,797,797,0
20240329,104700,24268895,797,797,797,797,0
20240329,104600,24268895,797,797,797,797,0
20240329,104500,24268895,797,797,797,797,0
20240329,104400,24268895,797,800,800,797,3500
20240329,104300,21475865,804,804,804,804,0
20240329,104200,21475865,804,804,804,804,1
20240329,104100,21475061,800,800,800,800,0
20240329,104000,21475061,800,804,804,800,875
20240329,103900,20774179,803,803,803,803,0
20240329,103800,20774179,803,803,803,803,35
20240329,103700,20746074,803,803,803,803,0
20240329,103600,20746074,803,803,803,803,0
20240329,103500,20746074,803,803,803,803,0
20240329,103400,20746074,803,803,803,803,0
20240329,103300,20746074,803,803,803,803,0
20240329,103200,20746074,803,803,803,803,0
20240329,103100,20746074,803,803,803,803,0
20240329,103000,20746074,803,803,803,803,0
20240329,102900,20746074,803,803,803,803,0
20240329,102800,20746074,803,803,803,803,0
20240329,102700,20746074,803,803,803,803,0
20240329,102600,20746074,803,803,803,803,0
20240329,102500,20746074,803,803,803,803,1
20240329,102400,20745271,799,799,799,799,0
20240329,102300,20745271,799,799,799,799,319
20240329,102200,20490390,804,804,804,804,0
20240329,102100,20490390,804,804,804,804,0
20240329,102000,20490390,804,804,804,804,192
20240329,101900,20336022,804,804,804,804,0
20240329,101800,20336022,804,804,804,804,0
20240329,101700,20336022,804,804,804,804,0
20240329,101600,20336022,804,804,804,804,113
20240329,101500,20245170,804,804,804,804,0
20240329,101400,20245170,804,804,804,804,0
20240329,101300,20245170,804,804,804,804,0
20240329,101200,20245170,804,804,804,804,0
20240329,101100,20245170,804,804,804,804,0
20240329,101000,20245170,804,805,805,804,3
20240329,100900,20242757,807,807,807,807,0
20240329,100800,20242757,807,807,807,807,0
20240329,100700,20242757,807,807,807,807,0
20240329,100600,20242757,807,807,807,807,0
20240329,100500,20242757,807,807,807,807,0
20240329,100400,20242757,807,807,807,807,0
20240329,100300,20242757,807,807,807,807,1
20240329,100200,20241950,804,804,804,804,1
20240329,100100,20241146,807,807,807,807,0
20240329,100000,20241146,807,807,807,807,192
20240329,095900,20086202,804,804,804,804,2019
20240329,095800,18462926,807,807,807,807,0
20240329,095700,18462926,807,807,807,807,0
20240329,095600,18462926,807,807,807,807,1
20240329,095500,18462119,807,807,807,807,1
20240329,095400,18461312,807,807,807,807,3
20240329,095300,18458891,807,807,807,807,0
20240329,095200,18458891,807,807,807,807,0
20240329,095100,18458891,807,807,807,807,0
20240329,095000,18458891,807,807,807,807,0
20240329,094900,18458891,807,807,807,807,0
20240329,094800,18458891,807,807,807,807,117
20240329,094700,18364472,807,807,807,807,0
20240329,094600,18364472,807,807,807,807,0
20240329,094500,18364472,807,807,807,807,0
20240329,094400,18364472,807,807,807,807,0
20240329,094300,18364472,807,807,807,807,0
20240329,094200,18364472,807,807,807,807,0
20240329,094100,18364472,807,807,807,807,0
20240329,094000,18364472,807,807,807,807,195
20240329,093900,18207107,807,807,807,807,0
20240329,093800,18207107,807,807,807,807,0
20240329,093700,18207107,807,807,807,807,500
20240329,093600,17803607,807,807,807,807,96
20240329,093500,17726135,807,807,807,807,0
20240329,093400,17726135,807,807,807,807,5
20240329,093300,17722100,807,807,807,807,0
20240329,093200,17722100,807,807,807,807,44
20240329,093100,17686592,807,808,808,807,14
20240329,093000,17675291,809,809,809,809,0
20240329,092900,17675291,809,807,809,807,680
20240329,092800,17125173,809,807,809,807,15
20240329,092700,17113049,807,807,807,807,0
20240329,092600,17113049,807,807,807,807,3
20240329,092500,17110628,808,808,808,808,0
20240329,092400,17110628,808,808,808,808,0
20240329,092300,17110628,808,808,808,808,0
20240329,092200,17110628,808,808,808,808,111
20240329,092100,17020940,805,805,805,805,0
20240329,092000,17020940,805,804,805,804,125
20240329,091900,16920362,805,805,805,805,0
20240329,091800,16920362,805,805,805,805,0
20240329,091700,16920362,805,805,805,805,0
20240329,091600,16920362,805,797,805,797,1001
20240329,091500,16117162,799,799,799,799,0
20240329,091400,16117162,799,798,799,798,17
20240329,091300,16103583,799,799,799,799,0
20240329,091200,16103583,799,799,799,799,656
20240329,091100,15579439,797,797,797,797,0
20240329,091000,15579439,797,797,797,797,5
20240329,090900,15575454,797,800,800,797,1503
20240329,090800,14373063,804,804,804,804,0
20240329,090700,14373063,804,804,804,804,0
20240329,090600,14373063,804,804,804,804,1534
20240329,090500,13139727,804,804,804,804,307
20240329,090400,12892899,804,804,804,804,1
20240329,090300,12892095,800,800,800,800,8256
20240329,090200,6287295,808,808,808,808,0
20240329,090100,6287295,808,805,809,805,1280
20240329,090000,5256005,805,800,805,800,6554