KissMeData/200230/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,200500,249995188,827,827,827,827,3469
20240327,200400,249995188,827,827,827,827,0
20240327,200300,249995188,827,827,827,827,0
20240327,200200,249995188,827,827,827,827,0
20240327,200100,249995188,827,827,827,827,0
20240327,200000,249995188,827,827,827,827,0
20240327,195900,249995188,827,827,827,827,0
20240327,195800,249995188,827,827,827,827,0
20240327,195700,249995188,827,827,827,827,0
20240327,195600,249995188,827,827,827,827,0
20240327,195500,249995188,827,827,827,827,0
20240327,195400,249995188,827,827,827,827,0
20240327,195300,249995188,827,827,827,827,0
20240327,195200,249995188,827,827,827,827,0
20240327,195100,249995188,827,827,827,827,0
20240327,195000,249995188,827,827,827,827,0
20240327,194900,249995188,827,827,827,827,0
20240327,194800,249995188,827,827,827,827,0
20240327,194700,249995188,827,827,827,827,0
20240327,194600,249995188,827,827,827,827,0
20240327,194500,249995188,827,827,827,827,0
20240327,194400,249995188,827,827,827,827,0
20240327,194300,249995188,827,827,827,827,0
20240327,194200,249995188,827,827,827,827,0
20240327,194100,249995188,827,827,827,827,0
20240327,194000,249995188,827,827,827,827,0
20240327,193900,249995188,827,827,827,827,0
20240327,193800,249995188,827,827,827,827,0
20240327,193700,249995188,827,827,827,827,0
20240327,193600,249995188,827,827,827,827,0
20240327,193500,249995188,827,827,827,827,3469
20240327,193400,249995188,827,827,827,827,0
20240327,193300,249995188,827,827,827,827,0
20240327,193200,249995188,827,827,827,827,0
20240327,193100,249995188,827,827,827,827,0
20240327,193000,249995188,827,827,827,827,0
20240327,192900,249995188,827,827,827,827,0
20240327,192800,249995188,827,827,827,827,0
20240327,192700,249995188,827,827,827,827,0
20240327,192600,249995188,827,827,827,827,0
20240327,192500,249995188,827,827,827,827,0
20240327,192400,249995188,827,827,827,827,0
20240327,192300,249995188,827,827,827,827,0
20240327,192200,249995188,827,827,827,827,0
20240327,192100,249995188,827,827,827,827,0
20240327,192000,249995188,827,827,827,827,0
20240327,191900,249995188,827,827,827,827,0
20240327,191800,249995188,827,827,827,827,0
20240327,191700,249995188,827,827,827,827,0
20240327,191600,249995188,827,827,827,827,0
20240327,191500,249995188,827,827,827,827,0
20240327,191400,249995188,827,827,827,827,0
20240327,191300,249995188,827,827,827,827,0
20240327,191200,249995188,827,827,827,827,0
20240327,191100,249995188,827,827,827,827,0
20240327,191000,249995188,827,827,827,827,0
20240327,190900,249995188,827,827,827,827,0
20240327,190800,249995188,827,827,827,827,0
20240327,190700,249995188,827,827,827,827,0
20240327,190600,249995188,827,827,827,827,0
20240327,190500,249995188,827,827,827,827,3469
20240327,190400,249995188,827,827,827,827,0
20240327,190300,249995188,827,827,827,827,0
20240327,190200,249995188,827,827,827,827,0
20240327,190100,249995188,827,827,827,827,0
20240327,190000,249995188,827,827,827,827,0
20240327,185900,249995188,827,827,827,827,0
20240327,185800,249995188,827,827,827,827,0
20240327,185700,249995188,827,827,827,827,0
20240327,185600,249995188,827,827,827,827,0
20240327,185500,249995188,827,827,827,827,0
20240327,185400,249995188,827,827,827,827,0
20240327,185300,249995188,827,827,827,827,0
20240327,185200,249995188,827,827,827,827,0
20240327,185100,249995188,827,827,827,827,0
20240327,185000,249995188,827,827,827,827,0
20240327,184900,249995188,827,827,827,827,0
20240327,184800,249995188,827,827,827,827,0
20240327,184700,249995188,827,827,827,827,0
20240327,184600,249995188,827,827,827,827,0
20240327,184500,249995188,827,827,827,827,0
20240327,184400,249995188,827,827,827,827,0
20240327,184300,249995188,827,827,827,827,0
20240327,184200,249995188,827,827,827,827,0
20240327,184100,249995188,827,827,827,827,0
20240327,184000,249995188,827,827,827,827,0
20240327,183900,249995188,827,827,827,827,0
20240327,183800,249995188,827,827,827,827,0
20240327,183700,249995188,827,827,827,827,0
20240327,183600,249995188,827,827,827,827,0
20240327,183500,249995188,827,827,827,827,3469
20240327,183400,249995188,827,827,827,827,0
20240327,183300,249995188,827,827,827,827,0
20240327,183200,249995188,827,827,827,827,0
20240327,183100,249995188,827,827,827,827,0
20240327,183000,249995188,827,827,827,827,0
20240327,182900,249995188,827,827,827,827,0
20240327,182800,249995188,827,827,827,827,0
20240327,182700,249995188,827,827,827,827,0
20240327,182600,249995188,827,827,827,827,0
20240327,182500,249995188,827,827,827,827,0
20240327,182400,249995188,827,827,827,827,0
20240327,182300,249995188,827,827,827,827,0
20240327,182200,249995188,827,827,827,827,0
20240327,182100,249995188,827,827,827,827,0
20240327,182000,249995188,827,827,827,827,0
20240327,181900,249995188,827,827,827,827,0
20240327,181800,249995188,827,827,827,827,0
20240327,181700,249995188,827,827,827,827,0
20240327,181600,249995188,827,827,827,827,0
20240327,181500,249995188,827,827,827,827,0
20240327,181400,249995188,827,827,827,827,0
20240327,181300,249995188,827,827,827,827,0
20240327,181200,249995188,827,827,827,827,0
20240327,181100,249995188,827,827,827,827,0
20240327,181000,249995188,827,827,827,827,0
20240327,180900,249995188,827,827,827,827,0
20240327,180800,249995188,827,827,827,827,0
20240327,180700,249995188,827,827,827,827,0
20240327,180600,249995188,827,827,827,827,0
20240327,180500,249995188,827,827,827,827,3469
20240327,180400,249995188,827,827,827,827,0
20240327,180300,249995188,827,827,827,827,0
20240327,180200,249995188,827,827,827,827,0
20240327,180100,249995188,827,827,827,827,0
20240327,180000,249995188,827,827,827,827,0
20240327,175900,249995188,827,827,827,827,0
20240327,175800,249995188,827,827,827,827,0
20240327,175700,249995188,827,827,827,827,0
20240327,175600,249995188,827,827,827,827,0
20240327,175500,249995188,827,827,827,827,0
20240327,175400,249995188,827,827,827,827,0
20240327,175300,249995188,827,827,827,827,0
20240327,175200,249995188,827,827,827,827,0
20240327,175100,249995188,827,827,827,827,0
20240327,175000,249995188,827,827,827,827,0
20240327,174900,249995188,827,827,827,827,0
20240327,174800,249995188,827,827,827,827,0
20240327,174700,249995188,827,827,827,827,0
20240327,174600,249995188,827,827,827,827,0
20240327,174500,249995188,827,827,827,827,0
20240327,174400,249995188,827,827,827,827,0
20240327,174300,249995188,827,827,827,827,0
20240327,174200,249995188,827,827,827,827,0
20240327,174100,249995188,827,827,827,827,0
20240327,174000,249995188,827,827,827,827,0
20240327,173900,249995188,827,827,827,827,0
20240327,173800,249995188,827,827,827,827,0
20240327,173700,249995188,827,827,827,827,0
20240327,173600,249995188,827,827,827,827,0
20240327,173500,249995188,827,827,827,827,3469
20240327,173400,249995188,827,827,827,827,0
20240327,173300,249995188,827,827,827,827,0
20240327,173200,249995188,827,827,827,827,0
20240327,173100,249995188,827,827,827,827,0
20240327,173000,249995188,827,827,827,827,0
20240327,172900,249995188,827,827,827,827,0
20240327,172800,249995188,827,827,827,827,0
20240327,172700,249995188,827,827,827,827,0
20240327,172600,249995188,827,827,827,827,0
20240327,172500,249995188,827,827,827,827,0
20240327,172400,249995188,827,827,827,827,0
20240327,172300,249995188,827,827,827,827,0
20240327,172200,249995188,827,827,827,827,0
20240327,172100,249995188,827,827,827,827,0
20240327,172000,249995188,827,827,827,827,0
20240327,171900,249995188,827,827,827,827,0
20240327,171800,249995188,827,827,827,827,0
20240327,171700,249995188,827,827,827,827,0
20240327,171600,249995188,827,827,827,827,0
20240327,171500,249995188,827,827,827,827,0
20240327,171400,249995188,827,827,827,827,0
20240327,171300,249995188,827,827,827,827,0
20240327,171200,249995188,827,827,827,827,0
20240327,171100,249995188,827,827,827,827,0
20240327,171000,249995188,827,827,827,827,0
20240327,170900,249995188,827,827,827,827,0
20240327,170800,249995188,827,827,827,827,0
20240327,170700,249995188,827,827,827,827,0
20240327,170600,249995188,827,827,827,827,0
20240327,170500,249995188,827,827,827,827,3469
20240327,170400,249995188,827,827,827,827,0
20240327,170300,249995188,827,827,827,827,0
20240327,170200,249995188,827,827,827,827,0
20240327,170100,249995188,827,827,827,827,0
20240327,170000,249995188,827,827,827,827,0
20240327,165900,249995188,827,827,827,827,0
20240327,165800,249995188,827,827,827,827,0
20240327,165700,249995188,827,827,827,827,0
20240327,165600,249995188,827,827,827,827,0
20240327,165500,249995188,827,827,827,827,0
20240327,165400,249995188,827,827,827,827,0
20240327,165300,249995188,827,827,827,827,0
20240327,165200,249995188,827,827,827,827,0
20240327,165100,249995188,827,827,827,827,0
20240327,165000,249995188,827,827,827,827,0
20240327,164900,249995188,827,827,827,827,0
20240327,164800,249995188,827,827,827,827,0
20240327,164700,249995188,827,827,827,827,0
20240327,164600,249995188,827,827,827,827,0
20240327,164500,249995188,827,827,827,827,0
20240327,164400,249995188,827,827,827,827,0
20240327,164300,249995188,827,827,827,827,0
20240327,164200,249995188,827,827,827,827,0
20240327,164100,249995188,827,827,827,827,0
20240327,164000,249995188,827,827,827,827,0
20240327,163900,249995188,827,827,827,827,0
20240327,163800,249995188,827,827,827,827,0
20240327,163700,249995188,827,827,827,827,0
20240327,163600,249995188,827,827,827,827,0
20240327,163500,249995188,827,827,827,827,3469
20240327,163400,249995188,827,827,827,827,0
20240327,163300,249995188,827,827,827,827,0
20240327,163200,249995188,827,827,827,827,0
20240327,163100,249995188,827,827,827,827,0
20240327,163000,249995188,827,827,827,827,0
20240327,162900,249995188,827,827,827,827,0
20240327,162800,249995188,827,827,827,827,0
20240327,162700,249995188,827,827,827,827,0
20240327,162600,249995188,827,827,827,827,0
20240327,162500,249995188,827,827,827,827,0
20240327,162400,249995188,827,827,827,827,0
20240327,162300,249995188,827,827,827,827,0
20240327,162200,249995188,827,827,827,827,0
20240327,162100,249995188,827,827,827,827,0
20240327,162000,249995188,827,827,827,827,0
20240327,161900,249995188,827,827,827,827,0
20240327,161800,249995188,827,827,827,827,0
20240327,161700,249995188,827,827,827,827,0
20240327,161600,249995188,827,827,827,827,0
20240327,161500,249995188,827,827,827,827,0
20240327,161400,249995188,827,827,827,827,0
20240327,161300,249995188,827,827,827,827,0
20240327,161200,249995188,827,827,827,827,0
20240327,161100,249995188,827,827,827,827,0
20240327,161000,249995188,827,827,827,827,0
20240327,160900,249995188,827,827,827,827,0
20240327,160800,249995188,827,827,827,827,0
20240327,160700,249995188,827,827,827,827,0
20240327,160600,249995188,827,827,827,827,0
20240327,160500,249995188,827,827,827,827,3469
20240327,160400,249995188,827,827,827,827,0
20240327,160300,249995188,827,827,827,827,0
20240327,160200,249995188,827,827,827,827,0
20240327,160100,249995188,827,827,827,827,0
20240327,160000,249995188,827,827,827,827,0
20240327,155900,249995188,827,827,827,827,0
20240327,155800,249995188,827,827,827,827,0
20240327,155700,249995188,827,827,827,827,0
20240327,155600,249995188,827,827,827,827,0
20240327,155500,249995188,827,827,827,827,0
20240327,155400,249995188,827,827,827,827,0
20240327,155300,249995188,827,827,827,827,0
20240327,155200,249995188,827,827,827,827,0
20240327,155100,249995188,827,827,827,827,0
20240327,155000,249995188,827,827,827,827,0
20240327,154900,249995188,827,827,827,827,0
20240327,154800,249995188,827,827,827,827,0
20240327,154700,249995188,827,827,827,827,0
20240327,154600,249995188,827,827,827,827,0
20240327,154500,249995188,827,827,827,827,0
20240327,154400,249995188,827,827,827,827,0
20240327,154300,249995188,827,827,827,827,0
20240327,154200,249995188,827,827,827,827,0
20240327,154100,249995188,827,827,827,827,0
20240327,154000,249995188,827,827,827,827,0
20240327,153900,249995188,827,827,827,827,0
20240327,153800,249995188,827,827,827,827,0
20240327,153700,249995188,827,827,827,827,0
20240327,153600,249995188,827,827,827,827,0
20240327,153500,249995188,827,827,827,827,3469
20240327,153400,249995188,827,827,827,827,0
20240327,153300,249995188,827,827,827,827,0
20240327,153200,249995188,827,827,827,827,0
20240327,153100,249995188,827,827,827,827,0
20240327,153000,249995188,827,827,827,827,3469
20240327,152900,247126325,827,827,827,827,0
20240327,152800,247126325,827,827,827,827,0
20240327,152700,247126325,827,827,827,827,0
20240327,152600,247126325,827,827,827,827,0
20240327,152500,247126325,827,827,827,827,0
20240327,152400,247126325,827,827,827,827,0
20240327,152300,247126325,827,827,827,827,0
20240327,152200,247126325,827,827,827,827,0
20240327,152100,247126325,827,827,827,827,0
20240327,152000,247126325,827,827,827,827,0
20240327,151900,247126325,827,828,828,821,20844
20240327,151800,230008988,828,828,828,828,87
20240327,151700,229936952,822,822,827,822,5685
20240327,151600,225238948,825,824,825,824,2000
20240327,151500,223589836,822,825,825,822,147
20240327,151400,223468594,821,821,821,821,0
20240327,151300,223468594,821,821,821,821,0
20240327,151200,223468594,821,821,821,821,130
20240327,151100,223361864,821,820,823,820,2013
20240327,151000,221706757,822,820,822,819,277
20240327,150900,221479143,820,820,820,820,9
20240327,150800,221471763,820,820,822,820,232
20240327,150700,221281303,822,822,822,822,2
20240327,150600,221279659,822,822,822,822,0
20240327,150500,221279659,822,822,822,822,187
20240327,150400,221125945,822,820,822,820,455
20240327,150300,220752250,819,818,819,818,566
20240327,150200,220288777,818,818,818,818,0
20240327,150100,220288777,818,818,818,818,30
20240327,150000,220264237,814,814,814,814,0
20240327,145900,220264237,814,814,814,814,1270
20240327,145800,219230457,819,816,819,814,1810
20240327,145700,217753792,819,819,819,819,0
20240327,145600,217753792,819,819,819,819,0
20240327,145500,217753792,819,814,819,814,26
20240327,145400,217732623,814,815,815,814,281
20240327,145300,217503651,819,819,819,819,0
20240327,145200,217503651,819,819,819,819,1
20240327,145100,217502832,814,814,814,814,0
20240327,145000,217502832,814,814,814,814,0
20240327,144900,217502832,814,814,814,814,167
20240327,144800,217366894,815,815,815,815,0
20240327,144700,217366894,815,815,815,815,2248
20240327,144600,215534774,815,816,816,815,1225
20240327,144500,214536229,816,817,817,816,12008
20240327,144400,204729487,817,817,817,817,500
20240327,144300,204320987,819,818,819,817,2318
20240327,144200,202426377,820,820,820,820,0
20240327,144100,202426377,820,820,820,820,0
20240327,144000,202426377,820,819,820,818,4
20240327,143900,202423102,820,820,820,820,17
20240327,143800,202409162,820,820,820,820,1
20240327,143700,202408342,818,820,820,818,6
20240327,143600,202403432,817,820,820,817,7
20240327,143500,202397710,817,817,817,817,170
20240327,143400,202258820,821,817,821,817,501
20240327,143300,201849499,817,821,821,817,253
20240327,143200,201641870,822,822,822,822,0
20240327,143100,201641870,822,822,822,821,4
20240327,143000,201638583,817,817,817,817,2
20240327,142900,201636949,822,820,822,817,1005
20240327,142800,200812854,822,822,822,822,0
20240327,142700,200812854,822,822,822,822,6
20240327,142600,200807922,822,822,822,822,0
20240327,142500,200807922,822,822,822,822,0
20240327,142400,200807922,822,821,822,821,251
20240327,142300,200601651,821,820,821,820,522
20240327,142200,200173109,816,816,816,816,83
20240327,142100,200105381,819,819,819,819,0
20240327,142000,200105381,819,819,819,819,200
20240327,141900,199941581,819,819,819,819,1
20240327,141800,199940762,819,819,819,819,0
20240327,141700,199940762,819,816,819,816,112
20240327,141600,199849358,819,819,819,819,1
20240327,141500,199848539,816,817,817,816,35
20240327,141400,199819947,817,816,817,816,217
20240327,141300,199642872,817,817,817,817,3
20240327,141200,199640421,817,816,817,816,210
20240327,141100,199469053,817,817,817,817,5
20240327,141000,199464968,817,817,817,817,98
20240327,140900,199384902,817,817,817,817,0
20240327,140800,199384902,817,817,817,817,5144
20240327,140700,195182254,817,817,817,817,0
20240327,140600,195182254,817,818,818,817,880
20240327,140500,194463204,818,818,818,818,0
20240327,140400,194463204,818,818,818,818,0
20240327,140300,194463204,818,818,818,818,0
20240327,140200,194463204,818,818,821,818,10100
20240327,140100,186201398,822,822,822,822,0
20240327,140000,186201398,822,822,822,822,0
20240327,135900,186201398,822,819,822,818,3172
20240327,135800,183605694,822,822,822,822,0
20240327,135700,183605694,822,822,822,822,382
20240327,135600,183291690,822,822,822,822,0
20240327,135500,183291690,822,822,822,822,0
20240327,135400,183291690,822,822,822,822,5
20240327,135300,183287580,822,822,822,822,5
20240327,135200,183283470,822,822,822,822,1
20240327,135100,183282648,822,822,822,822,1
20240327,135000,183281826,823,823,823,823,0
20240327,134900,183281826,823,823,823,823,0
20240327,134800,183281826,823,823,823,823,303
20240327,134700,183032457,823,823,823,823,0
20240327,134600,183032457,823,823,823,823,102
20240327,134500,182948511,823,823,823,823,28
20240327,134400,182925467,823,823,823,823,280
20240327,134300,182695027,823,823,823,823,0
20240327,134200,182695027,823,823,823,823,0
20240327,134100,182695027,823,823,823,823,0
20240327,134000,182695027,823,823,823,823,0
20240327,133900,182695027,823,823,823,823,0
20240327,133800,182695027,823,823,823,823,0
20240327,133700,182695027,823,822,823,822,2001
20240327,133600,181050204,822,822,822,822,1357
20240327,133500,179934750,823,822,823,822,256
20240327,133400,179724257,822,819,822,819,353
20240327,133300,179434813,819,819,819,819,0
20240327,133200,179434813,819,819,819,819,1000
20240327,133100,178615813,819,819,819,819,50
20240327,133000,178574863,819,819,819,819,180
20240327,132900,178427443,819,819,819,819,62
20240327,132800,178376665,819,819,819,819,5
20240327,132700,178372570,819,819,819,819,0
20240327,132600,178372570,819,819,819,819,0
20240327,132500,178372570,819,819,819,819,15
20240327,132400,178360285,819,819,819,819,0
20240327,132300,178360285,819,819,819,819,0
20240327,132200,178360285,819,820,820,819,51
20240327,132100,178318515,820,820,820,820,0
20240327,132000,178318515,820,816,820,816,337
20240327,131900,178042888,818,818,818,816,3511
20240327,131800,175175342,819,819,819,819,0
20240327,131700,175175342,819,819,819,819,464
20240327,131600,174795326,819,819,819,819,1
20240327,131500,174794507,820,819,820,819,18
20240327,131400,174779748,820,820,820,820,0
20240327,131300,174779748,820,820,820,820,0
20240327,131200,174779748,820,820,820,820,0
20240327,131100,174779748,820,820,820,820,0
20240327,131000,174779748,820,820,820,820,0
20240327,130900,174779748,820,820,820,820,0
20240327,130800,174779748,820,820,820,820,94
20240327,130700,174702668,820,820,820,820,0
20240327,130600,174702668,820,820,820,820,0
20240327,130500,174702668,820,820,820,820,0
20240327,130400,174702668,820,820,820,820,196
20240327,130300,174541948,822,822,822,822,0
20240327,130200,174541948,822,822,822,822,0
20240327,130100,174541948,822,822,822,822,12
20240327,130000,174532084,822,822,822,822,0
20240327,125900,174532084,822,822,822,822,0
20240327,125800,174532084,822,822,822,822,0
20240327,125700,174532084,822,822,822,822,309
20240327,125600,174278086,823,823,823,823,0
20240327,125500,174278086,823,823,823,823,0
20240327,125400,174278086,823,823,823,823,0
20240327,125300,174278086,823,823,823,823,0
20240327,125200,174278086,823,823,823,823,0
20240327,125100,174278086,823,823,823,823,0
20240327,125000,174278086,823,823,823,823,500
20240327,124900,173866586,820,820,820,820,0
20240327,124800,173866586,820,820,820,820,0
20240327,124700,173866586,820,820,820,820,0
20240327,124600,173866586,820,823,823,820,3998
20240327,124500,170580693,823,823,823,823,1
20240327,124400,170579870,822,822,822,822,0
20240327,124300,170579870,822,822,822,822,0
20240327,124200,170579870,822,822,822,822,10
20240327,124100,170571650,822,822,822,822,0
20240327,124000,170571650,822,822,822,822,150
20240327,123900,170448350,825,825,825,825,0
20240327,123800,170448350,825,825,825,825,200
20240327,123700,170283350,823,823,823,823,200
20240327,123600,170118750,823,821,823,821,85
20240327,123500,170048961,820,820,820,820,19
20240327,123400,170033381,821,822,823,821,979
20240327,123300,169228945,822,823,823,822,1715
20240327,123200,167818962,823,823,823,823,0
20240327,123100,167818962,823,823,823,823,28
20240327,123000,167795918,823,823,823,823,1
20240327,122900,167795095,823,823,823,823,83
20240327,122800,167726786,826,826,826,826,1
20240327,122700,167725960,824,824,824,824,0
20240327,122600,167725960,824,824,824,824,0
20240327,122500,167725960,824,824,824,824,1
20240327,122400,167725136,827,825,827,825,152
20240327,122300,167599593,823,823,823,823,14
20240327,122200,167588071,827,823,827,823,2
20240327,122100,167586421,824,826,827,824,5
20240327,122000,167582295,824,822,830,822,1245
20240327,121900,166554299,822,823,824,822,359
20240327,121800,166259059,825,818,825,817,1240
20240327,121700,165244035,818,818,818,818,2206
20240327,121600,163439527,818,818,818,818,142
20240327,121500,163323371,818,818,818,818,5
20240327,121400,163319281,818,818,818,818,2
20240327,121300,163317645,818,823,823,818,3169
20240327,121200,160725373,823,823,823,823,0
20240327,121100,160725373,823,823,823,823,0
20240327,121000,160725373,823,823,823,823,10
20240327,120900,160717143,822,822,822,822,0
20240327,120800,160717143,822,822,822,822,0
20240327,120700,160717143,822,822,822,822,0
20240327,120600,160717143,822,822,822,822,20
20240327,120500,160700703,823,823,823,823,0
20240327,120400,160700703,823,823,823,823,0
20240327,120300,160700703,823,823,823,823,0
20240327,120200,160700703,823,823,823,823,1
20240327,120100,160699880,818,818,818,818,0
20240327,120000,160699880,818,821,821,818,872
20240327,115900,159986576,824,824,824,824,0
20240327,115800,159986576,824,824,824,824,0
20240327,115700,159986576,824,824,824,824,0
20240327,115600,159986576,824,824,824,824,0
20240327,115500,159986576,824,824,824,824,0
20240327,115400,159986576,824,824,824,824,0
20240327,115300,159986576,824,824,824,824,0
20240327,115200,159986576,824,824,824,824,0
20240327,115100,159986576,824,823,824,823,150
20240327,115000,159863098,824,824,824,824,0
20240327,114900,159863098,824,824,824,824,0
20240327,114800,159863098,824,824,824,824,0
20240327,114700,159863098,824,822,824,822,101
20240327,114600,159780000,818,818,818,818,0
20240327,114500,159780000,818,818,818,818,0
20240327,114400,159780000,818,818,818,818,26
20240327,114300,159758732,817,821,821,817,3002
20240327,114200,157300435,822,826,826,822,12047
20240327,114100,147362394,827,828,828,827,15
20240327,114000,147349988,828,828,828,828,1
20240327,113900,147349160,828,828,828,828,0
20240327,113800,147349160,828,828,828,828,0
20240327,113700,147349160,828,828,828,828,1
20240327,113600,147348332,828,828,828,828,0
20240327,113500,147348332,828,825,828,825,2
20240327,113400,147346679,825,825,826,825,342
20240327,113300,147064329,825,825,825,825,400
20240327,113200,146734329,825,825,825,825,0
20240327,113100,146734329,825,825,825,825,0
20240327,113000,146734329,825,825,825,825,29
20240327,112900,146710404,827,828,828,827,4528
20240327,112800,142964865,830,830,830,828,264
20240327,112700,142745791,830,828,830,828,198
20240327,112600,142581839,827,830,830,827,6897
20240327,112500,136858511,830,830,830,830,2094
20240327,112400,135120491,830,828,830,828,1332
20240327,112300,134016293,828,827,828,827,577
20240327,112200,133539084,826,828,828,826,1478
20240327,112100,132316281,827,825,827,825,1891
20240327,112000,130755990,824,823,824,823,1360
20240327,111900,129635562,823,824,824,823,315
20240327,111800,129376017,824,825,825,823,47
20240327,111700,129337332,824,824,824,824,1000
20240327,111600,128513332,824,824,824,820,56
20240327,111500,128467280,825,825,825,825,423
20240327,111400,128118305,825,825,825,825,0
20240327,111300,128118305,825,823,825,823,70
20240327,111200,128060683,823,820,823,818,39
20240327,111100,128028701,820,820,820,820,0
20240327,111000,128028701,820,819,820,819,4629
20240327,110900,124233542,820,822,822,820,3388
20240327,110800,121455289,820,822,822,820,1292
20240327,110700,120395471,822,823,828,822,136
20240327,110600,120283671,825,825,825,825,0
20240327,110500,120283671,825,825,825,825,0
20240327,110400,120283671,825,825,825,825,0
20240327,110300,120283671,825,832,833,825,1876
20240327,110200,118729015,833,824,834,824,3020
20240327,110100,116228081,822,822,822,822,0
20240327,110000,116228081,822,822,822,822,641
20240327,105900,115701179,822,823,823,822,600
20240327,105800,115207879,822,824,824,822,1327
20240327,105700,114114628,824,824,824,824,9
20240327,105600,114107212,824,824,824,824,0
20240327,105500,114107212,824,824,824,824,0
20240327,105400,114107212,824,824,824,822,1659
20240327,105300,112740286,824,825,825,824,397
20240327,105200,112412795,825,825,825,825,647
20240327,105100,111879020,826,826,826,826,199
20240327,105000,111714646,827,827,827,827,9
20240327,104900,111707203,827,826,827,826,107
20240327,104800,111618814,826,826,826,826,0
20240327,104700,111618814,826,821,826,821,2326
20240327,104600,109709148,825,821,825,821,37
20240327,104500,109678647,821,821,825,821,140
20240327,104400,109563703,824,820,824,820,184
20240327,104300,109412467,820,820,824,820,4563
20240327,104200,105657369,820,823,823,820,532
20240327,104100,105220267,822,822,822,821,303
20240327,104000,104971211,823,823,823,822,233
20240327,103900,104779474,823,823,825,823,25
20240327,103800,104758873,825,824,825,823,63
20240327,103700,104706963,824,827,827,824,2030
20240327,103600,103034094,829,827,829,826,121
20240327,103500,102933908,827,827,827,826,32
20240327,103400,102907452,826,826,827,826,88
20240327,103300,102834727,824,824,825,822,175
20240327,103200,102690377,824,820,824,820,1123
20240327,103100,101765050,824,823,824,823,235
20240327,103000,101571615,819,822,822,819,24
20240327,102900,101551893,819,822,822,819,820
20240327,102800,100877973,822,822,822,822,1
20240327,102700,100877151,817,818,818,817,121
20240327,102600,100778291,823,823,823,817,1793
20240327,102500,99313374,822,822,822,815,1854
20240327,102400,97798938,824,822,824,822,14
20240327,102300,97787428,821,821,821,819,2630
20240327,102200,95628819,822,823,823,822,930
20240327,102100,94863748,823,825,825,822,815
20240327,102000,94192581,825,831,834,825,4007
20240327,101900,90870028,831,833,833,831,3547
20240327,101800,87921999,833,834,834,833,295
20240327,101700,87675981,838,837,838,834,829
20240327,101600,86984565,838,836,838,834,2068
20240327,101500,85255374,836,835,837,835,1914
20240327,101400,83656777,835,833,835,833,914
20240327,101300,82894597,833,836,836,831,75
20240327,101200,82832143,838,837,838,835,215
20240327,101100,82652469,837,844,844,836,1490
20240327,101000,81402935,844,830,844,830,12024
20240327,100900,71330248,831,826,831,825,11016
20240327,100800,62202809,825,823,825,823,456
20240327,100700,61827145,823,820,823,820,2299
20240327,100600,59938711,819,819,820,819,2246
20240327,100500,58098237,819,818,819,818,1991
20240327,100400,56469577,818,816,818,816,2909
20240327,100300,54094353,816,814,816,814,1466
20240327,100200,52899215,814,814,814,814,0
20240327,100100,52899215,814,814,816,812,5401
20240327,100000,48498053,814,814,814,814,101
20240327,095900,48415839,813,813,813,813,64
20240327,095800,48363807,812,811,812,811,4834
20240327,095700,44443417,810,812,812,810,553
20240327,095600,43994487,812,812,812,812,4
20240327,095500,43991239,809,809,809,809,0
20240327,095400,43991239,809,812,812,809,44
20240327,095300,43955523,812,812,812,812,5
20240327,095200,43951463,809,812,812,809,1364
20240327,095100,42844084,812,812,812,812,1
20240327,095000,42843272,809,811,812,809,22
20240327,094900,42825422,812,812,812,812,0
20240327,094800,42825422,812,812,812,809,49
20240327,094700,42785649,812,808,812,808,386
20240327,094600,42473757,812,811,812,811,5002
20240327,094500,38417133,811,811,811,808,2337
20240327,094400,36524303,810,810,810,810,0
20240327,094300,36524303,810,810,810,810,619
20240327,094200,36022913,810,809,810,809,1144
20240327,094100,35097392,809,808,809,803,624
20240327,094000,34593439,808,803,808,803,49
20240327,093900,34554077,803,803,803,803,60
20240327,093800,34505897,804,804,804,804,9
20240327,093700,34498661,803,808,808,803,170
20240327,093600,34361651,808,804,808,802,3121
20240327,093500,31839981,808,808,808,808,100
20240327,093400,31759181,808,806,808,804,1665
20240327,093300,30418859,807,807,808,807,1496
20240327,093200,29211576,808,807,808,807,2032
20240327,093100,27570751,808,808,808,808,0
20240327,093000,27570751,808,808,808,808,900
20240327,092900,26843551,807,808,808,807,1455
20240327,092800,25669161,807,804,807,804,8483
20240327,092700,18834275,803,803,803,803,33
20240327,092600,18807776,804,804,804,804,0
20240327,092500,18807776,804,801,804,801,2
20240327,092400,18806171,804,804,804,804,2
20240327,092300,18804563,801,803,803,801,560
20240327,092200,18354885,801,801,801,801,0
20240327,092100,18354885,801,802,802,801,11
20240327,092000,18346064,803,800,803,800,94
20240327,091900,18270861,803,800,803,800,2141
20240327,091800,16555052,803,800,803,800,395
20240327,091700,16239049,802,800,802,800,570
20240327,091600,15783047,800,800,800,800,1
20240327,091500,15782247,800,800,800,800,0
20240327,091400,15782247,800,800,800,796,1283
20240327,091300,14756118,800,800,800,800,43
20240327,091200,14721718,803,798,803,796,6492
20240327,091100,9548397,798,804,804,798,3388
20240327,091000,6831435,804,803,804,798,2307
20240327,090900,4979008,803,803,803,803,2
20240327,090800,4977402,803,798,803,796,1012
20240327,090700,4170734,798,798,798,798,0
20240327,090600,4170734,798,798,798,798,323
20240327,090500,3912980,798,800,801,798,3196
20240327,090400,1356971,800,801,801,800,400
20240327,090300,1036961,806,806,806,806,0
20240327,090200,1036961,806,802,806,800,1229
20240327,090100,53121,801,806,806,801,65
20240327,090000,806,806,806,806,806,1