KissMeData/225430/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,202000,46981514,953,953,953,953,698
20240329,201900,46981514,953,953,953,953,0
20240329,201800,46981514,953,953,953,953,0
20240329,201700,46981514,953,953,953,953,0
20240329,201600,46981514,953,953,953,953,0
20240329,201500,46981514,953,953,953,953,0
20240329,201400,46981514,953,953,953,953,0
20240329,201300,46981514,953,953,953,953,0
20240329,201200,46981514,953,953,953,953,0
20240329,201100,46981514,953,953,953,953,0
20240329,201000,46981514,953,953,953,953,0
20240329,200900,46981514,953,953,953,953,0
20240329,200800,46981514,953,953,953,953,0
20240329,200700,46981514,953,953,953,953,0
20240329,200600,46981514,953,953,953,953,0
20240329,200500,46981514,953,953,953,953,0
20240329,200400,46981514,953,953,953,953,0
20240329,200300,46981514,953,953,953,953,0
20240329,200200,46981514,953,953,953,953,0
20240329,200100,46981514,953,953,953,953,0
20240329,200000,46981514,953,953,953,953,0
20240329,195900,46981514,953,953,953,953,0
20240329,195800,46981514,953,953,953,953,0
20240329,195700,46981514,953,953,953,953,0
20240329,195600,46981514,953,953,953,953,0
20240329,195500,46981514,953,953,953,953,0
20240329,195400,46981514,953,953,953,953,0
20240329,195300,46981514,953,953,953,953,0
20240329,195200,46981514,953,953,953,953,0
20240329,195100,46981514,953,953,953,953,0
20240329,195000,46981514,953,953,953,953,698
20240329,194900,46981514,953,953,953,953,0
20240329,194800,46981514,953,953,953,953,0
20240329,194700,46981514,953,953,953,953,0
20240329,194600,46981514,953,953,953,953,0
20240329,194500,46981514,953,953,953,953,0
20240329,194400,46981514,953,953,953,953,0
20240329,194300,46981514,953,953,953,953,0
20240329,194200,46981514,953,953,953,953,0
20240329,194100,46981514,953,953,953,953,0
20240329,194000,46981514,953,953,953,953,0
20240329,193900,46981514,953,953,953,953,0
20240329,193800,46981514,953,953,953,953,0
20240329,193700,46981514,953,953,953,953,0
20240329,193600,46981514,953,953,953,953,0
20240329,193500,46981514,953,953,953,953,0
20240329,193400,46981514,953,953,953,953,0
20240329,193300,46981514,953,953,953,953,0
20240329,193200,46981514,953,953,953,953,0
20240329,193100,46981514,953,953,953,953,0
20240329,193000,46981514,953,953,953,953,0
20240329,192900,46981514,953,953,953,953,0
20240329,192800,46981514,953,953,953,953,0
20240329,192700,46981514,953,953,953,953,0
20240329,192600,46981514,953,953,953,953,0
20240329,192500,46981514,953,953,953,953,0
20240329,192400,46981514,953,953,953,953,0
20240329,192300,46981514,953,953,953,953,0
20240329,192200,46981514,953,953,953,953,0
20240329,192100,46981514,953,953,953,953,0
20240329,192000,46981514,953,953,953,953,698
20240329,191900,46981514,953,953,953,953,0
20240329,191800,46981514,953,953,953,953,0
20240329,191700,46981514,953,953,953,953,0
20240329,191600,46981514,953,953,953,953,0
20240329,191500,46981514,953,953,953,953,0
20240329,191400,46981514,953,953,953,953,0
20240329,191300,46981514,953,953,953,953,0
20240329,191200,46981514,953,953,953,953,0
20240329,191100,46981514,953,953,953,953,0
20240329,191000,46981514,953,953,953,953,0
20240329,190900,46981514,953,953,953,953,0
20240329,190800,46981514,953,953,953,953,0
20240329,190700,46981514,953,953,953,953,0
20240329,190600,46981514,953,953,953,953,0
20240329,190500,46981514,953,953,953,953,0
20240329,190400,46981514,953,953,953,953,0
20240329,190300,46981514,953,953,953,953,0
20240329,190200,46981514,953,953,953,953,0
20240329,190100,46981514,953,953,953,953,0
20240329,190000,46981514,953,953,953,953,0
20240329,185900,46981514,953,953,953,953,0
20240329,185800,46981514,953,953,953,953,0
20240329,185700,46981514,953,953,953,953,0
20240329,185600,46981514,953,953,953,953,0
20240329,185500,46981514,953,953,953,953,0
20240329,185400,46981514,953,953,953,953,0
20240329,185300,46981514,953,953,953,953,0
20240329,185200,46981514,953,953,953,953,0
20240329,185100,46981514,953,953,953,953,0
20240329,185000,46981514,953,953,953,953,698
20240329,184900,46981514,953,953,953,953,0
20240329,184800,46981514,953,953,953,953,0
20240329,184700,46981514,953,953,953,953,0
20240329,184600,46981514,953,953,953,953,0
20240329,184500,46981514,953,953,953,953,0
20240329,184400,46981514,953,953,953,953,0
20240329,184300,46981514,953,953,953,953,0
20240329,184200,46981514,953,953,953,953,0
20240329,184100,46981514,953,953,953,953,0
20240329,184000,46981514,953,953,953,953,0
20240329,183900,46981514,953,953,953,953,0
20240329,183800,46981514,953,953,953,953,0
20240329,183700,46981514,953,953,953,953,0
20240329,183600,46981514,953,953,953,953,0
20240329,183500,46981514,953,953,953,953,0
20240329,183400,46981514,953,953,953,953,0
20240329,183300,46981514,953,953,953,953,0
20240329,183200,46981514,953,953,953,953,0
20240329,183100,46981514,953,953,953,953,0
20240329,183000,46981514,953,953,953,953,0
20240329,182900,46981514,953,953,953,953,0
20240329,182800,46981514,953,953,953,953,0
20240329,182700,46981514,953,953,953,953,0
20240329,182600,46981514,953,953,953,953,0
20240329,182500,46981514,953,953,953,953,0
20240329,182400,46981514,953,953,953,953,0
20240329,182300,46981514,953,953,953,953,0
20240329,182200,46981514,953,953,953,953,0
20240329,182100,46981514,953,953,953,953,0
20240329,182000,46981514,953,953,953,953,698
20240329,181900,46981514,953,953,953,953,0
20240329,181800,46981514,953,953,953,953,0
20240329,181700,46981514,953,953,953,953,0
20240329,181600,46981514,953,953,953,953,0
20240329,181500,46981514,953,953,953,953,0
20240329,181400,46981514,953,953,953,953,0
20240329,181300,46981514,953,953,953,953,0
20240329,181200,46981514,953,953,953,953,0
20240329,181100,46981514,953,953,953,953,0
20240329,181000,46981514,953,953,953,953,0
20240329,180900,46981514,953,953,953,953,0
20240329,180800,46981514,953,953,953,953,0
20240329,180700,46981514,953,953,953,953,0
20240329,180600,46981514,953,953,953,953,0
20240329,180500,46981514,953,953,953,953,0
20240329,180400,46981514,953,953,953,953,0
20240329,180300,46981514,953,953,953,953,0
20240329,180200,46981514,953,953,953,953,0
20240329,180100,46981514,953,953,953,953,0
20240329,180000,46981514,953,953,953,953,0
20240329,175900,46981514,953,953,953,953,0
20240329,175800,46981514,953,953,953,953,0
20240329,175700,46981514,953,953,953,953,0
20240329,175600,46981514,953,953,953,953,0
20240329,175500,46981514,953,953,953,953,0
20240329,175400,46981514,953,953,953,953,0
20240329,175300,46981514,953,953,953,953,0
20240329,175200,46981514,953,953,953,953,0
20240329,175100,46981514,953,953,953,953,0
20240329,175000,46981514,953,953,953,953,698
20240329,174900,46981514,953,953,953,953,0
20240329,174800,46981514,953,953,953,953,0
20240329,174700,46981514,953,953,953,953,0
20240329,174600,46981514,953,953,953,953,0
20240329,174500,46981514,953,953,953,953,0
20240329,174400,46981514,953,953,953,953,0
20240329,174300,46981514,953,953,953,953,0
20240329,174200,46981514,953,953,953,953,0
20240329,174100,46981514,953,953,953,953,0
20240329,174000,46981514,953,953,953,953,0
20240329,173900,46981514,953,953,953,953,0
20240329,173800,46981514,953,953,953,953,0
20240329,173700,46981514,953,953,953,953,0
20240329,173600,46981514,953,953,953,953,0
20240329,173500,46981514,953,953,953,953,0
20240329,173400,46981514,953,953,953,953,0
20240329,173300,46981514,953,953,953,953,0
20240329,173200,46981514,953,953,953,953,0
20240329,173100,46981514,953,953,953,953,0
20240329,173000,46981514,953,953,953,953,0
20240329,172900,46981514,953,953,953,953,0
20240329,172800,46981514,953,953,953,953,0
20240329,172700,46981514,953,953,953,953,0
20240329,172600,46981514,953,953,953,953,0
20240329,172500,46981514,953,953,953,953,0
20240329,172400,46981514,953,953,953,953,0
20240329,172300,46981514,953,953,953,953,0
20240329,172200,46981514,953,953,953,953,0
20240329,172100,46981514,953,953,953,953,0
20240329,172000,46981514,953,953,953,953,698
20240329,171900,46981514,953,953,953,953,0
20240329,171800,46981514,953,953,953,953,0
20240329,171700,46981514,953,953,953,953,0
20240329,171600,46981514,953,953,953,953,0
20240329,171500,46981514,953,953,953,953,0
20240329,171400,46981514,953,953,953,953,0
20240329,171300,46981514,953,953,953,953,0
20240329,171200,46981514,953,953,953,953,0
20240329,171100,46981514,953,953,953,953,0
20240329,171000,46981514,953,953,953,953,0
20240329,170900,46981514,953,953,953,953,0
20240329,170800,46981514,953,953,953,953,0
20240329,170700,46981514,953,953,953,953,0
20240329,170600,46981514,953,953,953,953,0
20240329,170500,46981514,953,953,953,953,0
20240329,170400,46981514,953,953,953,953,0
20240329,170300,46981514,953,953,953,953,0
20240329,170200,46981514,953,953,953,953,0
20240329,170100,46981514,953,953,953,953,0
20240329,170000,46981514,953,953,953,953,0
20240329,165900,46981514,953,953,953,953,0
20240329,165800,46981514,953,953,953,953,0
20240329,165700,46981514,953,953,953,953,0
20240329,165600,46981514,953,953,953,953,0
20240329,165500,46981514,953,953,953,953,0
20240329,165400,46981514,953,953,953,953,0
20240329,165300,46981514,953,953,953,953,0
20240329,165200,46981514,953,953,953,953,0
20240329,165100,46981514,953,953,953,953,0
20240329,165000,46981514,953,953,953,953,698
20240329,164900,46981514,953,953,953,953,0
20240329,164800,46981514,953,953,953,953,0
20240329,164700,46981514,953,953,953,953,0
20240329,164600,46981514,953,953,953,953,0
20240329,164500,46981514,953,953,953,953,0
20240329,164400,46981514,953,953,953,953,0
20240329,164300,46981514,953,953,953,953,0
20240329,164200,46981514,953,953,953,953,0
20240329,164100,46981514,953,953,953,953,0
20240329,164000,46981514,953,953,953,953,0
20240329,163900,46981514,953,953,953,953,0
20240329,163800,46981514,953,953,953,953,0
20240329,163700,46981514,953,953,953,953,0
20240329,163600,46981514,953,953,953,953,0
20240329,163500,46981514,953,953,953,953,0
20240329,163400,46981514,953,953,953,953,0
20240329,163300,46981514,953,953,953,953,0
20240329,163200,46981514,953,953,953,953,0
20240329,163100,46981514,953,953,953,953,0
20240329,163000,46981514,953,953,953,953,0
20240329,162900,46981514,953,953,953,953,0
20240329,162800,46981514,953,953,953,953,0
20240329,162700,46981514,953,953,953,953,0
20240329,162600,46981514,953,953,953,953,0
20240329,162500,46981514,953,953,953,953,0
20240329,162400,46981514,953,953,953,953,0
20240329,162300,46981514,953,953,953,953,0
20240329,162200,46981514,953,953,953,953,0
20240329,162100,46981514,953,953,953,953,0
20240329,162000,46981514,953,953,953,953,698
20240329,161900,46981514,953,953,953,953,0
20240329,161800,46981514,953,953,953,953,0
20240329,161700,46981514,953,953,953,953,0
20240329,161600,46981514,953,953,953,953,0
20240329,161500,46981514,953,953,953,953,0
20240329,161400,46981514,953,953,953,953,0
20240329,161300,46981514,953,953,953,953,0
20240329,161200,46981514,953,953,953,953,0
20240329,161100,46981514,953,953,953,953,0
20240329,161000,46981514,953,953,953,953,0
20240329,160900,46981514,953,953,953,953,0
20240329,160800,46981514,953,953,953,953,0
20240329,160700,46981514,953,953,953,953,0
20240329,160600,46981514,953,953,953,953,0
20240329,160500,46981514,953,953,953,953,0
20240329,160400,46981514,953,953,953,953,0
20240329,160300,46981514,953,953,953,953,0
20240329,160200,46981514,953,953,953,953,0
20240329,160100,46981514,953,953,953,953,0
20240329,160000,46981514,953,953,953,953,0
20240329,155900,46981514,953,953,953,953,0
20240329,155800,46981514,953,953,953,953,0
20240329,155700,46981514,953,953,953,953,0
20240329,155600,46981514,953,953,953,953,0
20240329,155500,46981514,953,953,953,953,0
20240329,155400,46981514,953,953,953,953,0
20240329,155300,46981514,953,953,953,953,0
20240329,155200,46981514,953,953,953,953,0
20240329,155100,46981514,953,953,953,953,0
20240329,155000,46981514,953,953,953,953,698
20240329,154900,46981514,953,953,953,953,0
20240329,154800,46981514,953,953,953,953,0
20240329,154700,46981514,953,953,953,953,0
20240329,154600,46981514,953,953,953,953,0
20240329,154500,46981514,953,953,953,953,0
20240329,154400,46981514,953,953,953,953,0
20240329,154300,46981514,953,953,953,953,0
20240329,154200,46981514,953,953,953,953,0
20240329,154100,46981514,953,953,953,953,0
20240329,154000,46981514,953,953,953,953,0
20240329,153900,46981514,953,953,953,953,0
20240329,153800,46981514,953,953,953,953,0
20240329,153700,46981514,953,953,953,953,0
20240329,153600,46981514,953,953,953,953,0
20240329,153500,46981514,953,953,953,953,0
20240329,153400,46981514,953,953,953,953,0
20240329,153300,46981514,953,953,953,953,0
20240329,153200,46981514,953,953,953,953,0
20240329,153100,46981514,953,953,953,953,0
20240329,153000,46981514,953,953,953,953,698
20240329,152900,46316320,941,941,941,941,0
20240329,152800,46316320,941,941,941,941,0
20240329,152700,46316320,941,941,941,941,0
20240329,152600,46316320,941,941,941,941,0
20240329,152500,46316320,941,941,941,941,0
20240329,152400,46316320,941,941,941,941,0
20240329,152300,46316320,941,941,941,941,0
20240329,152200,46316320,941,941,941,941,0
20240329,152100,46316320,941,941,941,941,0
20240329,152000,46316320,941,941,941,941,0
20240329,151900,46316320,941,941,941,941,2
20240329,151800,46314438,933,933,933,933,0
20240329,151700,46314438,933,933,933,933,0
20240329,151600,46314438,933,947,950,933,1466
20240329,151500,44931451,949,949,949,949,0
20240329,151400,44931451,949,949,949,949,0
20240329,151300,44931451,949,949,949,949,0
20240329,151200,44931451,949,949,949,949,1
20240329,151100,44930502,950,950,950,950,0
20240329,151000,44930502,950,950,950,950,0
20240329,150900,44930502,950,947,950,947,1700
20240329,150800,43317366,948,948,948,948,0
20240329,150700,43317366,948,948,948,948,0
20240329,150600,43317366,948,948,948,948,0
20240329,150500,43317366,948,946,948,946,80
20240329,150400,43241566,948,941,948,927,231
20240329,150300,43025861,950,950,950,950,0
20240329,150200,43025861,950,943,950,943,3000
20240329,150100,40181921,945,945,945,945,0
20240329,150000,40181921,945,945,945,945,0
20240329,145900,40181921,945,944,945,944,120
20240329,145800,40068555,945,934,945,934,3066
20240329,145700,37185086,928,928,928,928,0
20240329,145600,37185086,928,928,928,928,1
20240329,145500,37184158,932,932,932,932,0
20240329,145400,37184158,932,932,932,932,0
20240329,145300,37184158,932,932,932,932,0
20240329,145200,37184158,932,932,932,932,0
20240329,145100,37184158,932,932,932,932,0
20240329,145000,37184158,932,932,932,932,0
20240329,144900,37184158,932,932,932,932,0
20240329,144800,37184158,932,932,932,932,0
20240329,144700,37184158,932,932,932,932,1
20240329,144600,37183226,928,929,929,928,307
20240329,144500,36898327,932,932,932,932,0
20240329,144400,36898327,932,932,932,932,0
20240329,144300,36898327,932,932,932,932,0
20240329,144200,36898327,932,932,932,932,0
20240329,144100,36898327,932,932,932,932,2
20240329,144000,36896463,929,929,929,929,517
20240329,143900,36416170,929,929,929,929,0
20240329,143800,36416170,929,929,929,929,0
20240329,143700,36416170,929,929,929,929,0
20240329,143600,36416170,929,929,929,929,0
20240329,143500,36416170,929,929,929,929,43
20240329,143400,36376223,935,935,935,935,0
20240329,143300,36376223,935,935,935,935,0
20240329,143200,36376223,935,935,935,935,0
20240329,143100,36376223,935,935,935,935,2
20240329,143000,36374353,930,930,930,930,0
20240329,142900,36374353,930,930,930,930,0
20240329,142800,36374353,930,930,930,930,0
20240329,142700,36374353,930,930,930,930,85
20240329,142600,36295303,929,929,929,929,0
20240329,142500,36295303,929,929,929,929,0
20240329,142400,36295303,929,929,929,929,14
20240329,142300,36282297,935,935,935,935,0
20240329,142200,36282297,935,935,935,935,0
20240329,142100,36282297,935,935,935,935,1
20240329,142000,36281362,929,929,929,929,1
20240329,141900,36280433,935,935,935,935,0
20240329,141800,36280433,935,935,935,935,0
20240329,141700,36280433,935,935,935,935,0
20240329,141600,36280433,935,935,935,935,0
20240329,141500,36280433,935,935,935,935,0
20240329,141400,36280433,935,935,935,935,0
20240329,141300,36280433,935,935,935,935,0
20240329,141200,36280433,935,935,935,935,0
20240329,141100,36280433,935,935,935,935,0
20240329,141000,36280433,935,935,935,935,0
20240329,140900,36280433,935,935,935,935,0
20240329,140800,36280433,935,935,935,935,0
20240329,140700,36280433,935,935,935,935,0
20240329,140600,36280433,935,935,935,935,0
20240329,140500,36280433,935,935,935,935,2
20240329,140400,36278563,929,929,929,929,0
20240329,140300,36278563,929,929,929,929,3
20240329,140200,36275776,936,936,936,936,0
20240329,140100,36275776,936,936,936,936,0
20240329,140000,36275776,936,936,936,936,0
20240329,135900,36275776,936,936,936,936,0
20240329,135800,36275776,936,936,936,936,0
20240329,135700,36275776,936,936,936,936,0
20240329,135600,36275776,936,936,936,936,0
20240329,135500,36275776,936,936,936,936,0
20240329,135400,36275776,936,936,936,936,0
20240329,135300,36275776,936,936,936,936,0
20240329,135200,36275776,936,936,936,936,0
20240329,135100,36275776,936,936,936,936,0
20240329,135000,36275776,936,936,936,936,0
20240329,134900,36275776,936,936,936,936,0
20240329,134800,36275776,936,936,936,936,0
20240329,134700,36275776,936,936,936,936,0
20240329,134600,36275776,936,936,936,936,0
20240329,134500,36275776,936,936,936,936,0
20240329,134400,36275776,936,936,936,936,0
20240329,134300,36275776,936,936,936,936,0
20240329,134200,36275776,936,936,936,936,0
20240329,134100,36275776,936,936,936,936,1
20240329,134000,36274840,936,936,936,936,0
20240329,133900,36274840,936,936,936,936,0
20240329,133800,36274840,936,936,936,936,48
20240329,133700,36229912,938,930,938,930,163
20240329,133600,36077776,930,930,930,930,0
20240329,133500,36077776,930,930,930,930,0
20240329,133400,36077776,930,930,930,930,0
20240329,133300,36077776,930,930,930,930,0
20240329,133200,36077776,930,930,930,930,0
20240329,133100,36077776,930,930,930,930,0
20240329,133000,36077776,930,930,930,930,15
20240329,132900,36063826,927,927,927,927,0
20240329,132800,36063826,927,927,927,927,0
20240329,132700,36063826,927,927,927,927,0
20240329,132600,36063826,927,927,927,927,0
20240329,132500,36063826,927,927,927,927,0
20240329,132400,36063826,927,927,927,927,0
20240329,132300,36063826,927,927,927,927,0
20240329,132200,36063826,927,927,927,927,0
20240329,132100,36063826,927,927,927,927,0
20240329,132000,36063826,927,927,927,927,0
20240329,131900,36063826,927,928,928,927,3738
20240329,131800,32598641,928,928,928,928,0
20240329,131700,32598641,928,928,928,928,0
20240329,131600,32598641,928,928,928,928,0
20240329,131500,32598641,928,928,928,928,0
20240329,131400,32598641,928,928,928,928,0
20240329,131300,32598641,928,928,928,928,20
20240329,131200,32580081,928,928,928,928,0
20240329,131100,32580081,928,928,928,928,355
20240329,131000,32250641,929,929,929,929,0
20240329,130900,32250641,929,929,929,929,1
20240329,130800,32249712,929,929,929,929,0
20240329,130700,32249712,929,929,929,929,0
20240329,130600,32249712,929,929,929,929,0
20240329,130500,32249712,929,929,929,929,0
20240329,130400,32249712,929,929,929,929,2524
20240329,130300,29904916,929,929,929,929,0
20240329,130200,29904916,929,929,929,929,0
20240329,130100,29904916,929,929,929,929,216
20240329,130000,29704252,930,930,930,930,0
20240329,125900,29704252,930,930,930,930,0
20240329,125800,29704252,930,930,930,930,0
20240329,125700,29704252,930,930,930,930,273
20240329,125600,29450362,930,930,930,930,0
20240329,125500,29450362,930,930,930,930,0
20240329,125400,29450362,930,930,930,930,0
20240329,125300,29450362,930,930,930,930,0
20240329,125200,29450362,930,930,930,930,490
20240329,125100,28994662,932,932,932,932,0
20240329,125000,28994662,932,932,932,932,0
20240329,124900,28994662,932,932,932,932,0
20240329,124800,28994662,932,932,932,932,0
20240329,124700,28994662,932,932,932,932,0
20240329,124600,28994662,932,932,932,932,0
20240329,124500,28994662,932,932,932,932,0
20240329,124400,28994662,932,932,932,932,0
20240329,124300,28994662,932,932,932,932,0
20240329,124200,28994662,932,932,932,932,55
20240329,124100,28943402,930,930,930,930,0
20240329,124000,28943402,930,930,930,930,0
20240329,123900,28943402,930,930,930,930,0
20240329,123800,28943402,930,930,930,930,1
20240329,123700,28942472,931,931,931,931,0
20240329,123600,28942472,931,931,931,931,2
20240329,123500,28940610,931,931,931,931,100
20240329,123400,28847510,936,936,936,936,0
20240329,123300,28847510,936,936,936,936,3
20240329,123200,28844702,937,937,937,937,0
20240329,123100,28844702,937,937,937,937,0
20240329,123000,28844702,937,937,937,937,0
20240329,122900,28844702,937,937,937,937,1
20240329,122800,28843765,937,937,937,937,0
20240329,122700,28843765,937,937,937,937,0
20240329,122600,28843765,937,937,937,937,0
20240329,122500,28843765,937,937,937,937,0
20240329,122400,28843765,937,937,937,937,1
20240329,122300,28842828,938,938,938,938,0
20240329,122200,28842828,938,938,938,938,0
20240329,122100,28842828,938,938,938,938,2
20240329,122000,28840952,936,936,936,936,0
20240329,121900,28840952,936,936,936,936,0
20240329,121800,28840952,936,936,936,936,0
20240329,121700,28840952,936,936,936,936,0
20240329,121600,28840952,936,936,936,936,0
20240329,121500,28840952,936,936,936,936,48
20240329,121400,28796024,936,936,936,936,0
20240329,121300,28796024,936,936,936,936,0
20240329,121200,28796024,936,936,936,936,0
20240329,121100,28796024,936,936,936,936,2
20240329,121000,28794152,939,939,939,939,0
20240329,120900,28794152,939,939,939,939,0
20240329,120800,28794152,939,939,939,939,0
20240329,120700,28794152,939,939,939,939,0
20240329,120600,28794152,939,939,939,939,0
20240329,120500,28794152,939,939,939,939,0
20240329,120400,28794152,939,939,939,939,0
20240329,120300,28794152,939,939,939,939,0
20240329,120200,28794152,939,939,939,939,0
20240329,120100,28794152,939,939,939,939,0
20240329,120000,28794152,939,939,939,939,0
20240329,115900,28794152,939,939,939,939,0
20240329,115800,28794152,939,939,939,939,0
20240329,115700,28794152,939,939,939,939,0
20240329,115600,28794152,939,939,939,939,0
20240329,115500,28794152,939,939,939,939,0
20240329,115400,28794152,939,939,939,939,0
20240329,115300,28794152,939,939,939,939,0
20240329,115200,28794152,939,939,939,939,0
20240329,115100,28794152,939,939,939,939,0
20240329,115000,28794152,939,939,939,939,0
20240329,114900,28794152,939,939,939,939,0
20240329,114800,28794152,939,939,939,939,0
20240329,114700,28794152,939,939,939,939,0
20240329,114600,28794152,939,939,939,939,0
20240329,114500,28794152,939,939,939,939,0
20240329,114400,28794152,939,939,939,939,0
20240329,114300,28794152,939,939,939,939,0
20240329,114200,28794152,939,939,939,939,0
20240329,114100,28794152,939,939,939,939,2
20240329,114000,28792274,930,930,930,930,9
20240329,113900,28783904,930,930,930,930,1
20240329,113800,28782974,930,930,930,930,0
20240329,113700,28782974,930,930,930,930,0
20240329,113600,28782974,930,930,930,930,0
20240329,113500,28782974,930,930,930,930,104
20240329,113400,28686254,931,931,931,931,0
20240329,113300,28686254,931,931,931,931,0
20240329,113200,28686254,931,931,931,931,5
20240329,113100,28681599,931,931,931,931,0
20240329,113000,28681599,931,931,931,931,91
20240329,112900,28596878,931,931,931,931,22
20240329,112800,28576396,940,940,940,940,0
20240329,112700,28576396,940,940,940,940,0
20240329,112600,28576396,940,940,940,940,0
20240329,112500,28576396,940,940,940,940,0
20240329,112400,28576396,940,940,940,940,0
20240329,112300,28576396,940,940,940,940,2
20240329,112200,28574516,941,941,941,941,0
20240329,112100,28574516,941,941,941,941,0
20240329,112000,28574516,941,941,941,941,0
20240329,111900,28574516,941,941,941,941,0
20240329,111800,28574516,941,940,941,940,115
20240329,111700,28466415,940,939,940,938,190
20240329,111600,28287992,938,936,938,936,278
20240329,111500,28027536,931,931,931,931,0
20240329,111400,28027536,931,931,931,931,0
20240329,111300,28027536,931,931,931,931,0
20240329,111200,28027536,931,931,931,931,0
20240329,111100,28027536,931,931,931,931,0
20240329,111000,28027536,931,931,931,931,0
20240329,110900,28027536,931,931,931,931,25
20240329,110800,28004261,930,930,930,930,0
20240329,110700,28004261,930,930,930,930,63
20240329,110600,27945671,930,930,930,930,10
20240329,110500,27936371,930,930,930,930,0
20240329,110400,27936371,930,930,930,930,0
20240329,110300,27936371,930,930,930,930,12
20240329,110200,27925211,930,930,930,930,0
20240329,110100,27925211,930,930,930,930,0
20240329,110000,27925211,930,930,930,930,0
20240329,105900,27925211,930,930,930,930,0
20240329,105800,27925211,930,930,930,930,0
20240329,105700,27925211,930,930,930,930,0
20240329,105600,27925211,930,930,930,930,0
20240329,105500,27925211,930,930,930,930,0
20240329,105400,27925211,930,930,930,930,0
20240329,105300,27925211,930,930,930,930,0
20240329,105200,27925211,930,930,930,930,0
20240329,105100,27925211,930,930,930,930,0
20240329,105000,27925211,930,933,933,930,52
20240329,104900,27876755,937,937,937,937,0
20240329,104800,27876755,937,937,937,937,0
20240329,104700,27876755,937,937,937,937,0
20240329,104600,27876755,937,937,937,937,0
20240329,104500,27876755,937,937,937,937,0
20240329,104400,27876755,937,937,937,937,0
20240329,104300,27876755,937,937,937,937,0
20240329,104200,27876755,937,937,937,937,0
20240329,104100,27876755,937,937,937,937,1
20240329,104000,27875818,937,937,937,937,0
20240329,103900,27875818,937,937,937,937,3
20240329,103800,27873007,936,936,936,936,0
20240329,103700,27873007,936,936,936,936,92
20240329,103600,27786895,936,936,936,936,1
20240329,103500,27785959,930,930,930,930,0
20240329,103400,27785959,930,930,930,930,0
20240329,103300,27785959,930,930,930,930,0
20240329,103200,27785959,930,930,930,930,0
20240329,103100,27785959,930,930,930,930,2
20240329,103000,27784099,930,930,930,930,0
20240329,102900,27784099,930,930,930,930,0
20240329,102800,27784099,930,930,930,930,0
20240329,102700,27784099,930,930,930,930,0
20240329,102600,27784099,930,930,930,930,0
20240329,102500,27784099,930,930,930,930,0
20240329,102400,27784099,930,930,930,930,0
20240329,102300,27784099,930,930,930,930,0
20240329,102200,27784099,930,930,930,930,0
20240329,102100,27784099,930,930,930,930,0
20240329,102000,27784099,930,930,930,930,0
20240329,101900,27784099,930,930,930,930,114
20240329,101800,27678079,930,930,930,930,684
20240329,101700,27041959,931,931,931,931,95
20240329,101600,26953514,937,937,937,937,0
20240329,101500,26953514,937,937,937,937,0
20240329,101400,26953514,937,937,937,937,0
20240329,101300,26953514,937,937,937,937,0
20240329,101200,26953514,937,937,937,937,0
20240329,101100,26953514,937,937,937,937,6
20240329,101000,26947892,937,937,937,937,0
20240329,100900,26947892,937,937,937,937,20
20240329,100800,26929152,939,939,939,939,0
20240329,100700,26929152,939,939,939,939,0
20240329,100600,26929152,939,939,939,939,0
20240329,100500,26929152,939,939,939,939,0
20240329,100400,26929152,939,939,939,939,6
20240329,100300,26923518,940,940,940,940,0
20240329,100200,26923518,940,940,940,940,1
20240329,100100,26922578,940,940,940,940,0
20240329,100000,26922578,940,940,940,940,0
20240329,095900,26922578,940,940,940,940,5
20240329,095800,26917878,940,940,940,940,0
20240329,095700,26917878,940,940,940,940,0
20240329,095600,26917878,940,940,940,940,0
20240329,095500,26917878,940,940,940,940,0
20240329,095400,26917878,940,940,940,940,100
20240329,095300,26823878,942,942,942,942,12
20240329,095200,26812574,942,934,942,930,12325
20240329,095100,15251361,930,930,930,930,0
20240329,095000,15251361,930,930,930,930,0
20240329,094900,15251361,930,930,930,930,0
20240329,094800,15251361,930,930,930,930,0
20240329,094700,15251361,930,930,930,930,16
20240329,094600,15236481,930,931,931,930,1700
20240329,094500,13653997,931,931,931,931,278
20240329,094400,13395179,931,931,931,931,0
20240329,094300,13395179,931,931,931,931,0
20240329,094200,13395179,931,931,931,931,0
20240329,094100,13395179,931,931,931,931,0
20240329,094000,13395179,931,931,931,931,0
20240329,093900,13395179,931,931,931,931,50
20240329,093800,13348629,937,937,937,937,0
20240329,093700,13348629,937,937,937,937,0
20240329,093600,13348629,937,937,937,937,0
20240329,093500,13348629,937,937,937,937,0
20240329,093400,13348629,937,937,937,937,0
20240329,093300,13348629,937,937,937,937,0
20240329,093200,13348629,937,937,937,937,0
20240329,093100,13348629,937,937,937,937,1
20240329,093000,13347692,931,931,931,931,0
20240329,092900,13347692,931,935,935,931,226
20240329,092800,13137272,936,937,939,936,215
20240329,092700,12935958,940,940,940,940,52
20240329,092600,12887078,940,939,940,937,118
20240329,092500,12776319,941,941,941,941,606
20240329,092400,12206073,940,941,941,940,3506
20240329,092300,8910328,939,939,939,939,0
20240329,092200,8910328,939,939,939,939,943
20240329,092100,8024851,941,941,941,941,52
20240329,092000,7975919,941,941,948,941,113
20240329,091900,7869383,950,942,951,931,1121
20240329,091800,6809941,933,940,940,933,2
20240329,091700,6808068,931,929,976,929,4132
20240329,091600,2885009,928,928,928,928,0
20240329,091500,2885009,928,928,928,928,0
20240329,091400,2885009,928,928,928,928,1000
20240329,091300,1957009,928,928,928,928,429
20240329,091200,1558897,929,929,929,929,0
20240329,091100,1558897,929,928,929,928,371
20240329,091000,1214470,927,927,927,927,0
20240329,090900,1214470,927,927,927,927,0
20240329,090800,1214470,927,927,927,927,0
20240329,090700,1214470,927,927,927,927,0
20240329,090600,1214470,927,927,927,927,0
20240329,090500,1214470,927,927,927,927,26
20240329,090400,1190368,927,927,927,927,0
20240329,090300,1190368,927,927,927,927,1004
20240329,090200,259660,928,928,928,928,0
20240329,090100,259660,928,928,928,928,4
20240329,090000,255948,924,924,924,924,277