KissMeData/085810/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,193800,46951278,919,919,919,919,1116
20240328,193700,46951278,919,919,919,919,0
20240328,193600,46951278,919,919,919,919,0
20240328,193500,46951278,919,919,919,919,0
20240328,193400,46951278,919,919,919,919,0
20240328,193300,46951278,919,919,919,919,0
20240328,193200,46951278,919,919,919,919,0
20240328,193100,46951278,919,919,919,919,0
20240328,193000,46951278,919,919,919,919,0
20240328,192900,46951278,919,919,919,919,0
20240328,192800,46951278,919,919,919,919,0
20240328,192700,46951278,919,919,919,919,0
20240328,192600,46951278,919,919,919,919,0
20240328,192500,46951278,919,919,919,919,0
20240328,192400,46951278,919,919,919,919,0
20240328,192300,46951278,919,919,919,919,0
20240328,192200,46951278,919,919,919,919,0
20240328,192100,46951278,919,919,919,919,0
20240328,192000,46951278,919,919,919,919,0
20240328,191900,46951278,919,919,919,919,0
20240328,191800,46951278,919,919,919,919,0
20240328,191700,46951278,919,919,919,919,0
20240328,191600,46951278,919,919,919,919,0
20240328,191500,46951278,919,919,919,919,0
20240328,191400,46951278,919,919,919,919,0
20240328,191300,46951278,919,919,919,919,0
20240328,191200,46951278,919,919,919,919,0
20240328,191100,46951278,919,919,919,919,0
20240328,191000,46951278,919,919,919,919,0
20240328,190900,46951278,919,919,919,919,0
20240328,190800,46951278,919,919,919,919,1116
20240328,190700,46951278,919,919,919,919,0
20240328,190600,46951278,919,919,919,919,0
20240328,190500,46951278,919,919,919,919,0
20240328,190400,46951278,919,919,919,919,0
20240328,190300,46951278,919,919,919,919,0
20240328,190200,46951278,919,919,919,919,0
20240328,190100,46951278,919,919,919,919,0
20240328,190000,46951278,919,919,919,919,0
20240328,185900,46951278,919,919,919,919,0
20240328,185800,46951278,919,919,919,919,0
20240328,185700,46951278,919,919,919,919,0
20240328,185600,46951278,919,919,919,919,0
20240328,185500,46951278,919,919,919,919,0
20240328,185400,46951278,919,919,919,919,0
20240328,185300,46951278,919,919,919,919,0
20240328,185200,46951278,919,919,919,919,0
20240328,185100,46951278,919,919,919,919,0
20240328,185000,46951278,919,919,919,919,0
20240328,184900,46951278,919,919,919,919,0
20240328,184800,46951278,919,919,919,919,0
20240328,184700,46951278,919,919,919,919,0
20240328,184600,46951278,919,919,919,919,0
20240328,184500,46951278,919,919,919,919,0
20240328,184400,46951278,919,919,919,919,0
20240328,184300,46951278,919,919,919,919,0
20240328,184200,46951278,919,919,919,919,0
20240328,184100,46951278,919,919,919,919,0
20240328,184000,46951278,919,919,919,919,0
20240328,183900,46951278,919,919,919,919,0
20240328,183800,46951278,919,919,919,919,1116
20240328,183700,46951278,919,919,919,919,0
20240328,183600,46951278,919,919,919,919,0
20240328,183500,46951278,919,919,919,919,0
20240328,183400,46951278,919,919,919,919,0
20240328,183300,46951278,919,919,919,919,0
20240328,183200,46951278,919,919,919,919,0
20240328,183100,46951278,919,919,919,919,0
20240328,183000,46951278,919,919,919,919,0
20240328,182900,46951278,919,919,919,919,0
20240328,182800,46951278,919,919,919,919,0
20240328,182700,46951278,919,919,919,919,0
20240328,182600,46951278,919,919,919,919,0
20240328,182500,46951278,919,919,919,919,0
20240328,182400,46951278,919,919,919,919,0
20240328,182300,46951278,919,919,919,919,0
20240328,182200,46951278,919,919,919,919,0
20240328,182100,46951278,919,919,919,919,0
20240328,182000,46951278,919,919,919,919,0
20240328,181900,46951278,919,919,919,919,0
20240328,181800,46951278,919,919,919,919,0
20240328,181700,46951278,919,919,919,919,0
20240328,181600,46951278,919,919,919,919,0
20240328,181500,46951278,919,919,919,919,0
20240328,181400,46951278,919,919,919,919,0
20240328,181300,46951278,919,919,919,919,0
20240328,181200,46951278,919,919,919,919,0
20240328,181100,46951278,919,919,919,919,0
20240328,181000,46951278,919,919,919,919,0
20240328,180900,46951278,919,919,919,919,0
20240328,180800,46951278,919,919,919,919,1116
20240328,180700,46951278,919,919,919,919,0
20240328,180600,46951278,919,919,919,919,0
20240328,180500,46951278,919,919,919,919,0
20240328,180400,46951278,919,919,919,919,0
20240328,180300,46951278,919,919,919,919,0
20240328,180200,46951278,919,919,919,919,0
20240328,180100,46951278,919,919,919,919,0
20240328,180000,46951278,919,919,919,919,0
20240328,175900,46951278,919,919,919,919,0
20240328,175800,46951278,919,919,919,919,0
20240328,175700,46951278,919,919,919,919,0
20240328,175600,46951278,919,919,919,919,0
20240328,175500,46951278,919,919,919,919,0
20240328,175400,46951278,919,919,919,919,0
20240328,175300,46951278,919,919,919,919,0
20240328,175200,46951278,919,919,919,919,0
20240328,175100,46951278,919,919,919,919,0
20240328,175000,46951278,919,919,919,919,0
20240328,174900,46951278,919,919,919,919,0
20240328,174800,46951278,919,919,919,919,0
20240328,174700,46951278,919,919,919,919,0
20240328,174600,46951278,919,919,919,919,0
20240328,174500,46951278,919,919,919,919,0
20240328,174400,46951278,919,919,919,919,0
20240328,174300,46951278,919,919,919,919,0
20240328,174200,46951278,919,919,919,919,0
20240328,174100,46951278,919,919,919,919,0
20240328,174000,46951278,919,919,919,919,0
20240328,173900,46951278,919,919,919,919,0
20240328,173800,46951278,919,919,919,919,1116
20240328,173700,46951278,919,919,919,919,0
20240328,173600,46951278,919,919,919,919,0
20240328,173500,46951278,919,919,919,919,0
20240328,173400,46951278,919,919,919,919,0
20240328,173300,46951278,919,919,919,919,0
20240328,173200,46951278,919,919,919,919,0
20240328,173100,46951278,919,919,919,919,0
20240328,173000,46951278,919,919,919,919,0
20240328,172900,46951278,919,919,919,919,0
20240328,172800,46951278,919,919,919,919,0
20240328,172700,46951278,919,919,919,919,0
20240328,172600,46951278,919,919,919,919,0
20240328,172500,46951278,919,919,919,919,0
20240328,172400,46951278,919,919,919,919,0
20240328,172300,46951278,919,919,919,919,0
20240328,172200,46951278,919,919,919,919,0
20240328,172100,46951278,919,919,919,919,0
20240328,172000,46951278,919,919,919,919,0
20240328,171900,46951278,919,919,919,919,0
20240328,171800,46951278,919,919,919,919,0
20240328,171700,46951278,919,919,919,919,0
20240328,171600,46951278,919,919,919,919,0
20240328,171500,46951278,919,919,919,919,0
20240328,171400,46951278,919,919,919,919,0
20240328,171300,46951278,919,919,919,919,0
20240328,171200,46951278,919,919,919,919,0
20240328,171100,46951278,919,919,919,919,0
20240328,171000,46951278,919,919,919,919,0
20240328,170900,46951278,919,919,919,919,0
20240328,170800,46951278,919,919,919,919,1116
20240328,170700,46951278,919,919,919,919,0
20240328,170600,46951278,919,919,919,919,0
20240328,170500,46951278,919,919,919,919,0
20240328,170400,46951278,919,919,919,919,0
20240328,170300,46951278,919,919,919,919,0
20240328,170200,46951278,919,919,919,919,0
20240328,170100,46951278,919,919,919,919,0
20240328,170000,46951278,919,919,919,919,0
20240328,165900,46951278,919,919,919,919,0
20240328,165800,46951278,919,919,919,919,0
20240328,165700,46951278,919,919,919,919,0
20240328,165600,46951278,919,919,919,919,0
20240328,165500,46951278,919,919,919,919,0
20240328,165400,46951278,919,919,919,919,0
20240328,165300,46951278,919,919,919,919,0
20240328,165200,46951278,919,919,919,919,0
20240328,165100,46951278,919,919,919,919,0
20240328,165000,46951278,919,919,919,919,0
20240328,164900,46951278,919,919,919,919,0
20240328,164800,46951278,919,919,919,919,0
20240328,164700,46951278,919,919,919,919,0
20240328,164600,46951278,919,919,919,919,0
20240328,164500,46951278,919,919,919,919,0
20240328,164400,46951278,919,919,919,919,0
20240328,164300,46951278,919,919,919,919,0
20240328,164200,46951278,919,919,919,919,0
20240328,164100,46951278,919,919,919,919,0
20240328,164000,46951278,919,919,919,919,0
20240328,163900,46951278,919,919,919,919,0
20240328,163800,46951278,919,919,919,919,1116
20240328,163700,46951278,919,919,919,919,0
20240328,163600,46951278,919,919,919,919,0
20240328,163500,46951278,919,919,919,919,0
20240328,163400,46951278,919,919,919,919,0
20240328,163300,46951278,919,919,919,919,0
20240328,163200,46951278,919,919,919,919,0
20240328,163100,46951278,919,919,919,919,0
20240328,163000,46951278,919,919,919,919,0
20240328,162900,46951278,919,919,919,919,0
20240328,162800,46951278,919,919,919,919,0
20240328,162700,46951278,919,919,919,919,0
20240328,162600,46951278,919,919,919,919,0
20240328,162500,46951278,919,919,919,919,0
20240328,162400,46951278,919,919,919,919,0
20240328,162300,46951278,919,919,919,919,0
20240328,162200,46951278,919,919,919,919,0
20240328,162100,46951278,919,919,919,919,0
20240328,162000,46951278,919,919,919,919,0
20240328,161900,46951278,919,919,919,919,0
20240328,161800,46951278,919,919,919,919,0
20240328,161700,46951278,919,919,919,919,0
20240328,161600,46951278,919,919,919,919,0
20240328,161500,46951278,919,919,919,919,0
20240328,161400,46951278,919,919,919,919,0
20240328,161300,46951278,919,919,919,919,0
20240328,161200,46951278,919,919,919,919,0
20240328,161100,46951278,919,919,919,919,0
20240328,161000,46951278,919,919,919,919,0
20240328,160900,46951278,919,919,919,919,0
20240328,160800,46951278,919,919,919,919,1116
20240328,160700,46951278,919,919,919,919,0
20240328,160600,46951278,919,919,919,919,0
20240328,160500,46951278,919,919,919,919,0
20240328,160400,46951278,919,919,919,919,0
20240328,160300,46951278,919,919,919,919,0
20240328,160200,46951278,919,919,919,919,0
20240328,160100,46951278,919,919,919,919,0
20240328,160000,46951278,919,919,919,919,0
20240328,155900,46951278,919,919,919,919,0
20240328,155800,46951278,919,919,919,919,0
20240328,155700,46951278,919,919,919,919,0
20240328,155600,46951278,919,919,919,919,0
20240328,155500,46951278,919,919,919,919,0
20240328,155400,46951278,919,919,919,919,0
20240328,155300,46951278,919,919,919,919,0
20240328,155200,46951278,919,919,919,919,0
20240328,155100,46951278,919,919,919,919,0
20240328,155000,46951278,919,919,919,919,0
20240328,154900,46951278,919,919,919,919,0
20240328,154800,46951278,919,919,919,919,0
20240328,154700,46951278,919,919,919,919,0
20240328,154600,46951278,919,919,919,919,0
20240328,154500,46951278,919,919,919,919,0
20240328,154400,46951278,919,919,919,919,0
20240328,154300,46951278,919,919,919,919,0
20240328,154200,46951278,919,919,919,919,0
20240328,154100,46951278,919,919,919,919,0
20240328,154000,46951278,919,919,919,919,0
20240328,153900,46951278,919,919,919,919,0
20240328,153800,46951278,919,919,919,919,1116
20240328,153700,46951278,919,919,919,919,0
20240328,153600,46951278,919,919,919,919,0
20240328,153500,46951278,919,919,919,919,0
20240328,153400,46951278,919,919,919,919,0
20240328,153300,46951278,919,919,919,919,0
20240328,153200,46951278,919,919,919,919,0
20240328,153100,46951278,919,919,919,919,0
20240328,153000,46951278,919,919,919,919,1116
20240328,152900,45925674,917,917,917,917,0
20240328,152800,45925674,917,917,917,917,0
20240328,152700,45925674,917,917,917,917,0
20240328,152600,45925674,917,917,917,917,0
20240328,152500,45925674,917,917,917,917,0
20240328,152400,45925674,917,917,917,917,0
20240328,152300,45925674,917,917,917,917,0
20240328,152200,45925674,917,917,917,917,0
20240328,152100,45925674,917,917,917,917,0
20240328,152000,45925674,917,917,917,917,0
20240328,151900,45925674,917,917,917,917,220
20240328,151800,45723934,910,910,910,910,0
20240328,151700,45723934,910,910,910,910,0
20240328,151600,45723934,910,911,911,910,2500
20240328,151500,43448780,911,911,911,911,0
20240328,151400,43448780,911,911,911,911,0
20240328,151300,43448780,911,911,911,911,4
20240328,151200,43445136,910,910,910,910,0
20240328,151100,43445136,910,911,911,910,2000
20240328,151000,41624923,912,915,915,912,130
20240328,150900,41506273,911,913,913,911,1740
20240328,150800,39918760,918,917,918,917,2190
20240328,150700,37908740,913,913,913,913,0
20240328,150600,37908740,913,913,913,913,0
20240328,150500,37908740,913,913,913,913,803
20240328,150400,37175601,913,913,913,913,0
20240328,150300,37175601,913,913,913,913,0
20240328,150200,37175601,913,913,913,913,0
20240328,150100,37175601,913,913,913,913,0
20240328,150000,37175601,913,913,913,913,0
20240328,145900,37175601,913,913,913,913,10
20240328,145800,37166471,913,913,913,913,0
20240328,145700,37166471,913,913,913,913,0
20240328,145600,37166471,913,913,913,913,0
20240328,145500,37166471,913,913,913,913,0
20240328,145400,37166471,913,913,913,913,0
20240328,145300,37166471,913,913,913,913,0
20240328,145200,37166471,913,913,913,913,0
20240328,145100,37166471,913,913,913,913,0
20240328,145000,37166471,913,913,916,913,58
20240328,144900,37113511,913,913,913,913,20
20240328,144800,37095251,913,913,913,913,0
20240328,144700,37095251,913,915,915,913,850
20240328,144600,36318584,916,916,916,916,0
20240328,144500,36318584,916,916,916,916,0
20240328,144400,36318584,916,916,916,916,0
20240328,144300,36318584,916,916,916,916,0
20240328,144200,36318584,916,916,916,916,0
20240328,144100,36318584,916,916,916,916,0
20240328,144000,36318584,916,916,916,916,0
20240328,143900,36318584,916,916,916,916,0
20240328,143800,36318584,916,916,916,916,10
20240328,143700,36309424,914,914,914,914,0
20240328,143600,36309424,914,914,914,914,0
20240328,143500,36309424,914,914,914,914,0
20240328,143400,36309424,914,914,914,914,0
20240328,143300,36309424,914,914,914,914,0
20240328,143200,36309424,914,914,914,914,0
20240328,143100,36309424,914,915,915,914,110
20240328,143000,36208881,915,915,915,915,0
20240328,142900,36208881,915,915,915,915,0
20240328,142800,36208881,915,915,915,915,0
20240328,142700,36208881,915,915,915,915,0
20240328,142600,36208881,915,915,915,915,0
20240328,142500,36208881,915,915,915,915,0
20240328,142400,36208881,915,915,915,915,0
20240328,142300,36208881,915,915,915,915,200
20240328,142200,36025881,916,916,916,916,0
20240328,142100,36025881,916,916,916,915,2801
20240328,142000,33461965,918,918,918,918,0
20240328,141900,33461965,918,918,918,918,0
20240328,141800,33461965,918,918,918,918,0
20240328,141700,33461965,918,918,918,918,0
20240328,141600,33461965,918,918,918,918,0
20240328,141500,33461965,918,918,918,918,0
20240328,141400,33461965,918,918,918,918,0
20240328,141300,33461965,918,918,918,918,0
20240328,141200,33461965,918,918,918,918,0
20240328,141100,33461965,918,918,918,918,0
20240328,141000,33461965,918,918,918,918,0
20240328,140900,33461965,918,918,918,918,1
20240328,140800,33461047,918,918,918,918,0
20240328,140700,33461047,918,918,918,918,100
20240328,140600,33369247,916,916,916,916,30
20240328,140500,33341767,918,918,918,918,0
20240328,140400,33341767,918,918,918,918,0
20240328,140300,33341767,918,918,918,918,0
20240328,140200,33341767,918,918,918,918,0
20240328,140100,33341767,918,918,918,918,0
20240328,140000,33341767,918,918,918,918,368
20240328,135900,33003943,918,918,918,918,0
20240328,135800,33003943,918,918,918,918,0
20240328,135700,33003943,918,918,918,918,0
20240328,135600,33003943,918,918,918,918,0
20240328,135500,33003943,918,918,918,918,0
20240328,135400,33003943,918,918,918,918,394
20240328,135300,32642251,918,918,918,918,0
20240328,135200,32642251,918,918,918,918,0
20240328,135100,32642251,918,918,918,918,0
20240328,135000,32642251,918,918,918,918,0
20240328,134900,32642251,918,918,918,918,0
20240328,134800,32642251,918,918,918,918,0
20240328,134700,32642251,918,918,918,918,0
20240328,134600,32642251,918,918,918,918,0
20240328,134500,32642251,918,918,918,918,0
20240328,134400,32642251,918,918,918,918,222
20240328,134300,32438455,919,919,919,919,0
20240328,134200,32438455,919,919,919,919,0
20240328,134100,32438455,919,919,919,919,0
20240328,134000,32438455,919,919,919,919,0
20240328,133900,32438455,919,919,919,919,0
20240328,133800,32438455,919,919,919,919,0
20240328,133700,32438455,919,919,919,919,0
20240328,133600,32438455,919,919,919,919,424
20240328,133500,32048799,919,919,919,919,0
20240328,133400,32048799,919,919,919,919,50
20240328,133300,32002849,920,920,920,920,0
20240328,133200,32002849,920,920,920,920,0
20240328,133100,32002849,920,920,920,920,0
20240328,133000,32002849,920,920,920,920,0
20240328,132900,32002849,920,920,920,920,0
20240328,132800,32002849,920,920,920,920,0
20240328,132700,32002849,920,920,920,920,500
20240328,132600,31542849,914,914,914,914,0
20240328,132500,31542849,914,914,914,914,0
20240328,132400,31542849,914,914,914,914,0
20240328,132300,31542849,914,914,914,914,0
20240328,132200,31542849,914,914,914,914,0
20240328,132100,31542849,914,914,914,914,0
20240328,132000,31542849,914,914,914,914,0
20240328,131900,31542849,914,914,914,914,0
20240328,131800,31542849,914,914,914,914,0
20240328,131700,31542849,914,914,914,914,0
20240328,131600,31542849,914,914,914,914,0
20240328,131500,31542849,914,914,914,914,0
20240328,131400,31542849,914,914,914,914,0
20240328,131300,31542849,914,914,914,914,0
20240328,131200,31542849,914,914,914,914,0
20240328,131100,31542849,914,914,914,914,0
20240328,131000,31542849,914,914,914,914,0
20240328,130900,31542849,914,914,914,914,0
20240328,130800,31542849,914,914,914,914,0
20240328,130700,31542849,914,914,914,914,0
20240328,130600,31542849,914,914,914,914,0
20240328,130500,31542849,914,914,914,914,0
20240328,130400,31542849,914,914,914,914,0
20240328,130300,31542849,914,914,914,914,0
20240328,130200,31542849,914,914,914,914,0
20240328,130100,31542849,914,914,914,914,100
20240328,130000,31451449,914,914,914,914,0
20240328,125900,31451449,914,914,914,914,0
20240328,125800,31451449,914,914,914,914,0
20240328,125700,31451449,914,914,914,914,0
20240328,125600,31451449,914,914,914,914,0
20240328,125500,31451449,914,914,914,914,30
20240328,125400,31424029,918,915,918,915,1912
20240328,125300,29673149,914,914,914,914,0
20240328,125200,29673149,914,914,914,914,11
20240328,125100,29663095,914,914,914,914,0
20240328,125000,29663095,914,914,914,914,0
20240328,124900,29663095,914,914,914,914,0
20240328,124800,29663095,914,914,914,914,0
20240328,124700,29663095,914,914,914,914,0
20240328,124600,29663095,914,914,914,914,0
20240328,124500,29663095,914,914,914,914,0
20240328,124400,29663095,914,914,914,914,1
20240328,124300,29662181,914,914,914,914,0
20240328,124200,29662181,914,914,914,914,0
20240328,124100,29662181,914,914,914,914,0
20240328,124000,29662181,914,914,914,914,0
20240328,123900,29662181,914,914,914,914,0
20240328,123800,29662181,914,914,914,914,0
20240328,123700,29662181,914,914,914,914,0
20240328,123600,29662181,914,914,914,914,0
20240328,123500,29662181,914,914,914,914,0
20240328,123400,29662181,914,914,914,914,0
20240328,123300,29662181,914,914,914,914,388
20240328,123200,29307549,914,914,914,914,0
20240328,123100,29307549,914,914,914,914,0
20240328,123000,29307549,914,914,914,914,0
20240328,122900,29307549,914,914,914,914,0
20240328,122800,29307549,914,914,914,914,0
20240328,122700,29307549,914,914,914,914,21
20240328,122600,29288355,914,914,914,914,0
20240328,122500,29288355,914,914,914,914,0
20240328,122400,29288355,914,914,914,914,6
20240328,122300,29282871,914,914,914,914,0
20240328,122200,29282871,914,914,914,914,0
20240328,122100,29282871,914,914,914,914,0
20240328,122000,29282871,914,914,914,914,0
20240328,121900,29282871,914,914,914,914,0
20240328,121800,29282871,914,914,914,914,0
20240328,121700,29282871,914,914,914,914,0
20240328,121600,29282871,914,914,914,914,0
20240328,121500,29282871,914,914,914,914,0
20240328,121400,29282871,914,914,914,914,0
20240328,121300,29282871,914,914,914,914,0
20240328,121200,29282871,914,914,914,914,0
20240328,121100,29282871,914,914,914,914,0
20240328,121000,29282871,914,914,914,914,0
20240328,120900,29282871,914,914,914,914,0
20240328,120800,29282871,914,914,914,914,0
20240328,120700,29282871,914,914,914,914,0
20240328,120600,29282871,914,914,914,914,7
20240328,120500,29276473,914,914,914,914,0
20240328,120400,29276473,914,914,914,914,0
20240328,120300,29276473,914,914,914,914,0
20240328,120200,29276473,914,914,914,914,0
20240328,120100,29276473,914,914,914,914,0
20240328,120000,29276473,914,914,914,914,0
20240328,115900,29276473,914,914,914,914,1
20240328,115800,29275559,914,914,914,914,0
20240328,115700,29275559,914,914,914,914,0
20240328,115600,29275559,914,914,914,914,0
20240328,115500,29275559,914,914,914,914,0
20240328,115400,29275559,914,914,914,914,0
20240328,115300,29275559,914,914,914,914,0
20240328,115200,29275559,914,914,914,914,0
20240328,115100,29275559,914,914,914,914,0
20240328,115000,29275559,914,914,914,914,0
20240328,114900,29275559,914,914,914,914,0
20240328,114800,29275559,914,914,914,914,1
20240328,114700,29274645,914,914,914,914,0
20240328,114600,29274645,914,914,914,914,0
20240328,114500,29274645,914,914,914,914,0
20240328,114400,29274645,914,914,914,914,0
20240328,114300,29274645,914,914,914,914,1
20240328,114200,29273731,915,915,915,915,0
20240328,114100,29273731,915,915,915,915,110
20240328,114000,29173081,915,915,915,915,0
20240328,113900,29173081,915,915,915,915,0
20240328,113800,29173081,915,915,915,915,0
20240328,113700,29173081,915,915,915,915,0
20240328,113600,29173081,915,915,915,915,0
20240328,113500,29173081,915,915,915,915,23
20240328,113400,29152036,915,915,915,915,1
20240328,113300,29151121,914,914,914,914,0
20240328,113200,29151121,914,914,914,914,483
20240328,113100,28709659,915,915,915,915,494
20240328,113000,28257649,914,914,914,914,0
20240328,112900,28257649,914,914,914,914,0
20240328,112800,28257649,914,914,914,914,0
20240328,112700,28257649,914,914,914,914,0
20240328,112600,28257649,914,914,914,914,0
20240328,112500,28257649,914,914,914,914,0
20240328,112400,28257649,914,914,914,914,0
20240328,112300,28257649,914,914,914,914,0
20240328,112200,28257649,914,915,915,914,1000
20240328,112100,27343199,917,917,917,917,0
20240328,112000,27343199,917,917,917,917,0
20240328,111900,27343199,917,917,917,917,1
20240328,111800,27342282,916,916,916,916,0
20240328,111700,27342282,916,916,916,916,0
20240328,111600,27342282,916,916,916,916,800
20240328,111500,26609482,917,917,917,917,0
20240328,111400,26609482,917,917,917,917,0
20240328,111300,26609482,917,917,917,917,200
20240328,111200,26426082,917,917,917,917,0
20240328,111100,26426082,917,915,917,915,693
20240328,111000,25790778,915,915,915,915,30
20240328,110900,25763328,914,914,914,914,0
20240328,110800,25763328,914,914,914,914,0
20240328,110700,25763328,914,914,914,914,0
20240328,110600,25763328,914,914,914,914,0
20240328,110500,25763328,914,914,914,914,0
20240328,110400,25763328,914,914,914,914,0
20240328,110300,25763328,914,914,914,914,0
20240328,110200,25763328,914,914,914,914,73
20240328,110100,25696606,914,914,914,914,0
20240328,110000,25696606,914,914,914,914,0
20240328,105900,25696606,914,914,914,914,0
20240328,105800,25696606,914,914,914,914,0
20240328,105700,25696606,914,914,914,914,9
20240328,105600,25688380,914,914,914,914,0
20240328,105500,25688380,914,914,914,914,0
20240328,105400,25688380,914,914,914,914,0
20240328,105300,25688380,914,914,914,914,0
20240328,105200,25688380,914,914,914,914,0
20240328,105100,25688380,914,914,914,914,26
20240328,105000,25664616,914,914,914,914,0
20240328,104900,25664616,914,914,914,914,0
20240328,104800,25664616,914,914,914,914,2
20240328,104700,25662788,915,915,915,915,0
20240328,104600,25662788,915,915,915,915,758
20240328,104500,24969218,913,913,913,913,0
20240328,104400,24969218,913,913,913,913,0
20240328,104300,24969218,913,913,913,913,0
20240328,104200,24969218,913,913,913,913,0
20240328,104100,24969218,913,913,913,913,0
20240328,104000,24969218,913,913,913,913,19
20240328,103900,24951871,913,913,913,913,14
20240328,103800,24939089,913,913,913,913,15
20240328,103700,24925394,913,913,913,913,15
20240328,103600,24911699,913,913,913,913,14
20240328,103500,24898917,913,913,913,913,15
20240328,103400,24885222,913,913,913,913,15
20240328,103300,24871527,913,913,913,913,14
20240328,103200,24858745,913,913,913,913,15
20240328,103100,24845050,913,913,913,913,14
20240328,103000,24832268,913,913,913,913,115
20240328,102900,24727273,913,913,913,913,15
20240328,102800,24713578,913,913,913,913,14
20240328,102700,24700796,906,913,913,906,3501
20240328,102600,21524599,915,915,915,915,0
20240328,102500,21524599,915,915,915,915,3
20240328,102400,21521854,915,915,915,915,0
20240328,102300,21521854,915,915,915,915,476
20240328,102200,21086314,915,913,915,913,1856
20240328,102100,19388640,913,912,913,912,1770
20240328,102000,17772669,911,911,911,911,253
20240328,101900,17542186,910,910,910,910,336
20240328,101800,17236426,910,910,910,910,24
20240328,101700,17214586,910,910,910,910,26
20240328,101600,17190926,910,910,910,910,15
20240328,101500,17177276,910,910,910,910,14
20240328,101400,17164536,910,907,910,907,161
20240328,101300,17018466,910,910,910,910,14
20240328,101200,17005726,910,910,910,910,25
20240328,101100,16982976,910,910,910,910,15
20240328,101000,16969326,910,910,910,910,14
20240328,100900,16956586,910,910,910,910,15
20240328,100800,16942936,910,910,910,910,14
20240328,100700,16930196,910,910,910,910,15
20240328,100600,16916546,910,910,910,910,20
20240328,100500,16898346,910,910,910,910,14
20240328,100400,16885606,910,907,910,907,2868
20240328,100300,14284285,907,907,907,907,15
20240328,100200,14270680,906,907,907,906,15
20240328,100100,14257076,907,907,907,907,15
20240328,100000,14243471,907,907,907,907,14
20240328,095900,14230773,907,907,907,907,15
20240328,095800,14217168,906,907,907,906,115
20240328,095700,14112963,907,907,907,907,14
20240328,095600,14100265,907,907,907,907,45
20240328,095500,14059450,910,910,910,910,26
20240328,095400,14035790,910,910,910,910,15
20240328,095300,14022140,910,910,910,910,17
20240328,095200,14006670,910,910,910,910,14
20240328,095100,13993930,911,911,911,911,15
20240328,095000,13980265,911,911,911,911,14
20240328,094900,13967511,911,911,911,911,15
20240328,094800,13953846,911,911,911,911,15
20240328,094700,13940181,911,911,911,911,14
20240328,094600,13927427,911,911,911,911,15
20240328,094500,13913762,911,911,911,911,15
20240328,094400,13900097,911,906,911,906,1977
20240328,094300,12108865,907,911,911,907,1052
20240328,094200,11154641,911,911,911,911,14
20240328,094100,11141887,911,911,911,911,15
20240328,094000,11128222,911,911,911,911,15
20240328,093900,11114557,911,911,911,911,14
20240328,093800,11101803,911,911,911,911,15
20240328,093700,11088138,911,911,911,911,14
20240328,093600,11075384,911,911,911,911,15
20240328,093500,11061719,911,911,911,911,15
20240328,093400,11048054,911,911,911,911,14
20240328,093300,11035300,907,911,911,907,18
20240328,093200,11018914,907,911,911,907,18
20240328,093100,11002528,907,911,911,907,47
20240328,093000,10959723,907,908,908,907,166
20240328,092900,10808998,907,907,908,907,20
20240328,092800,10790844,908,908,913,908,7293
20240328,092700,4168725,913,908,913,908,18
20240328,092600,4152306,913,913,913,913,16
20240328,092500,4137698,908,913,913,908,18
20240328,092400,4121279,908,913,913,908,17
20240328,092300,4105773,908,913,913,908,18
20240328,092200,4089354,908,913,913,908,18
20240328,092100,4072935,908,913,913,908,17
20240328,092000,4057429,908,908,913,908,21
20240328,091900,4038286,913,913,913,908,45
20240328,091800,3997216,913,908,913,908,18
20240328,091700,3980797,908,913,913,908,18
20240328,091600,3964378,908,915,915,908,492
20240328,091500,3517079,909,913,913,909,18
20240328,091400,3500657,908,913,913,908,18
20240328,091300,3484238,910,910,910,908,388
20240328,091200,3131164,908,910,910,908,18
20240328,091100,3114790,908,908,910,908,20
20240328,091000,3096602,908,909,910,908,1569
20240328,090900,1671631,910,909,910,909,18
20240328,090800,1655254,909,910,910,909,17
20240328,090700,1639787,910,913,913,910,20
20240328,090600,1621542,910,913,913,910,17
20240328,090500,1606030,910,913,913,910,18
20240328,090400,1589605,909,913,913,909,18
20240328,090300,1573183,909,913,913,909,22
20240328,090200,1553105,910,908,910,908,13
20240328,090100,1541281,908,908,908,908,452
20240328,090000,1130865,908,907,908,907,735