KissMeData/042040/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,192400,89596217,427,427,427,427,4515
20240325,192300,89596217,427,427,427,427,0
20240325,192200,89596217,427,427,427,427,0
20240325,192100,89596217,427,427,427,427,0
20240325,192000,89596217,427,427,427,427,0
20240325,191900,89596217,427,427,427,427,0
20240325,191800,89596217,427,427,427,427,0
20240325,191700,89596217,427,427,427,427,0
20240325,191600,89596217,427,427,427,427,0
20240325,191500,89596217,427,427,427,427,0
20240325,191400,89596217,427,427,427,427,0
20240325,191300,89596217,427,427,427,427,0
20240325,191200,89596217,427,427,427,427,0
20240325,191100,89596217,427,427,427,427,0
20240325,191000,89596217,427,427,427,427,0
20240325,190900,89596217,427,427,427,427,0
20240325,190800,89596217,427,427,427,427,0
20240325,190700,89596217,427,427,427,427,0
20240325,190600,89596217,427,427,427,427,0
20240325,190500,89596217,427,427,427,427,0
20240325,190400,89596217,427,427,427,427,0
20240325,190300,89596217,427,427,427,427,0
20240325,190200,89596217,427,427,427,427,0
20240325,190100,89596217,427,427,427,427,0
20240325,190000,89596217,427,427,427,427,0
20240325,185900,89596217,427,427,427,427,0
20240325,185800,89596217,427,427,427,427,0
20240325,185700,89596217,427,427,427,427,0
20240325,185600,89596217,427,427,427,427,0
20240325,185500,89596217,427,427,427,427,0
20240325,185400,89596217,427,427,427,427,4515
20240325,185300,89596217,427,427,427,427,0
20240325,185200,89596217,427,427,427,427,0
20240325,185100,89596217,427,427,427,427,0
20240325,185000,89596217,427,427,427,427,0
20240325,184900,89596217,427,427,427,427,0
20240325,184800,89596217,427,427,427,427,0
20240325,184700,89596217,427,427,427,427,0
20240325,184600,89596217,427,427,427,427,0
20240325,184500,89596217,427,427,427,427,0
20240325,184400,89596217,427,427,427,427,0
20240325,184300,89596217,427,427,427,427,0
20240325,184200,89596217,427,427,427,427,0
20240325,184100,89596217,427,427,427,427,0
20240325,184000,89596217,427,427,427,427,0
20240325,183900,89596217,427,427,427,427,0
20240325,183800,89596217,427,427,427,427,0
20240325,183700,89596217,427,427,427,427,0
20240325,183600,89596217,427,427,427,427,0
20240325,183500,89596217,427,427,427,427,0
20240325,183400,89596217,427,427,427,427,0
20240325,183300,89596217,427,427,427,427,0
20240325,183200,89596217,427,427,427,427,0
20240325,183100,89596217,427,427,427,427,0
20240325,183000,89596217,427,427,427,427,0
20240325,182900,89596217,427,427,427,427,0
20240325,182800,89596217,427,427,427,427,0
20240325,182700,89596217,427,427,427,427,0
20240325,182600,89596217,427,427,427,427,0
20240325,182500,89596217,427,427,427,427,0
20240325,182400,89596217,427,427,427,427,4515
20240325,182300,89596217,427,427,427,427,0
20240325,182200,89596217,427,427,427,427,0
20240325,182100,89596217,427,427,427,427,0
20240325,182000,89596217,427,427,427,427,0
20240325,181900,89596217,427,427,427,427,0
20240325,181800,89596217,427,427,427,427,0
20240325,181700,89596217,427,427,427,427,0
20240325,181600,89596217,427,427,427,427,0
20240325,181500,89596217,427,427,427,427,0
20240325,181400,89596217,427,427,427,427,0
20240325,181300,89596217,427,427,427,427,0
20240325,181200,89596217,427,427,427,427,0
20240325,181100,89596217,427,427,427,427,0
20240325,181000,89596217,427,427,427,427,0
20240325,180900,89596217,427,427,427,427,0
20240325,180800,89596217,427,427,427,427,0
20240325,180700,89596217,427,427,427,427,0
20240325,180600,89596217,427,427,427,427,0
20240325,180500,89596217,427,427,427,427,0
20240325,180400,89596217,427,427,427,427,0
20240325,180300,89596217,427,427,427,427,0
20240325,180200,89596217,427,427,427,427,0
20240325,180100,89596217,427,427,427,427,0
20240325,180000,89596217,427,427,427,427,0
20240325,175900,89596217,427,427,427,427,0
20240325,175800,89596217,427,427,427,427,0
20240325,175700,89596217,427,427,427,427,0
20240325,175600,89596217,427,427,427,427,0
20240325,175500,89596217,427,427,427,427,0
20240325,175400,89596217,427,427,427,427,4515
20240325,175300,89596217,427,427,427,427,0
20240325,175200,89596217,427,427,427,427,0
20240325,175100,89596217,427,427,427,427,0
20240325,175000,89596217,427,427,427,427,0
20240325,174900,89596217,427,427,427,427,0
20240325,174800,89596217,427,427,427,427,0
20240325,174700,89596217,427,427,427,427,0
20240325,174600,89596217,427,427,427,427,0
20240325,174500,89596217,427,427,427,427,0
20240325,174400,89596217,427,427,427,427,0
20240325,174300,89596217,427,427,427,427,0
20240325,174200,89596217,427,427,427,427,0
20240325,174100,89596217,427,427,427,427,0
20240325,174000,89596217,427,427,427,427,0
20240325,173900,89596217,427,427,427,427,0
20240325,173800,89596217,427,427,427,427,0
20240325,173700,89596217,427,427,427,427,0
20240325,173600,89596217,427,427,427,427,0
20240325,173500,89596217,427,427,427,427,0
20240325,173400,89596217,427,427,427,427,0
20240325,173300,89596217,427,427,427,427,0
20240325,173200,89596217,427,427,427,427,0
20240325,173100,89596217,427,427,427,427,0
20240325,173000,89596217,427,427,427,427,0
20240325,172900,89596217,427,427,427,427,0
20240325,172800,89596217,427,427,427,427,0
20240325,172700,89596217,427,427,427,427,0
20240325,172600,89596217,427,427,427,427,0
20240325,172500,89596217,427,427,427,427,0
20240325,172400,89596217,427,427,427,427,4515
20240325,172300,89596217,427,427,427,427,0
20240325,172200,89596217,427,427,427,427,0
20240325,172100,89596217,427,427,427,427,0
20240325,172000,89596217,427,427,427,427,0
20240325,171900,89596217,427,427,427,427,0
20240325,171800,89596217,427,427,427,427,0
20240325,171700,89596217,427,427,427,427,0
20240325,171600,89596217,427,427,427,427,0
20240325,171500,89596217,427,427,427,427,0
20240325,171400,89596217,427,427,427,427,0
20240325,171300,89596217,427,427,427,427,0
20240325,171200,89596217,427,427,427,427,0
20240325,171100,89596217,427,427,427,427,0
20240325,171000,89596217,427,427,427,427,0
20240325,170900,89596217,427,427,427,427,0
20240325,170800,89596217,427,427,427,427,0
20240325,170700,89596217,427,427,427,427,0
20240325,170600,89596217,427,427,427,427,0
20240325,170500,89596217,427,427,427,427,0
20240325,170400,89596217,427,427,427,427,0
20240325,170300,89596217,427,427,427,427,0
20240325,170200,89596217,427,427,427,427,0
20240325,170100,89596217,427,427,427,427,0
20240325,170000,89596217,427,427,427,427,0
20240325,165900,89596217,427,427,427,427,0
20240325,165800,89596217,427,427,427,427,0
20240325,165700,89596217,427,427,427,427,0
20240325,165600,89596217,427,427,427,427,0
20240325,165500,89596217,427,427,427,427,0
20240325,165400,89596217,427,427,427,427,4515
20240325,165300,89596217,427,427,427,427,0
20240325,165200,89596217,427,427,427,427,0
20240325,165100,89596217,427,427,427,427,0
20240325,165000,89596217,427,427,427,427,0
20240325,164900,89596217,427,427,427,427,0
20240325,164800,89596217,427,427,427,427,0
20240325,164700,89596217,427,427,427,427,0
20240325,164600,89596217,427,427,427,427,0
20240325,164500,89596217,427,427,427,427,0
20240325,164400,89596217,427,427,427,427,0
20240325,164300,89596217,427,427,427,427,0
20240325,164200,89596217,427,427,427,427,0
20240325,164100,89596217,427,427,427,427,0
20240325,164000,89596217,427,427,427,427,0
20240325,163900,89596217,427,427,427,427,0
20240325,163800,89596217,427,427,427,427,0
20240325,163700,89596217,427,427,427,427,0
20240325,163600,89596217,427,427,427,427,0
20240325,163500,89596217,427,427,427,427,0
20240325,163400,89596217,427,427,427,427,0
20240325,163300,89596217,427,427,427,427,0
20240325,163200,89596217,427,427,427,427,0
20240325,163100,89596217,427,427,427,427,0
20240325,163000,89596217,427,427,427,427,0
20240325,162900,89596217,427,427,427,427,0
20240325,162800,89596217,427,427,427,427,0
20240325,162700,89596217,427,427,427,427,0
20240325,162600,89596217,427,427,427,427,0
20240325,162500,89596217,427,427,427,427,0
20240325,162400,89596217,427,427,427,427,4515
20240325,162300,89596217,427,427,427,427,0
20240325,162200,89596217,427,427,427,427,0
20240325,162100,89596217,427,427,427,427,0
20240325,162000,89596217,427,427,427,427,0
20240325,161900,89596217,427,427,427,427,0
20240325,161800,89596217,427,427,427,427,0
20240325,161700,89596217,427,427,427,427,0
20240325,161600,89596217,427,427,427,427,0
20240325,161500,89596217,427,427,427,427,0
20240325,161400,89596217,427,427,427,427,0
20240325,161300,89596217,427,427,427,427,0
20240325,161200,89596217,427,427,427,427,0
20240325,161100,89596217,427,427,427,427,0
20240325,161000,89596217,427,427,427,427,0
20240325,160900,89596217,427,427,427,427,0
20240325,160800,89596217,427,427,427,427,0
20240325,160700,89596217,427,427,427,427,0
20240325,160600,89596217,427,427,427,427,0
20240325,160500,89596217,427,427,427,427,0
20240325,160400,89596217,427,427,427,427,0
20240325,160300,89596217,427,427,427,427,0
20240325,160200,89596217,427,427,427,427,0
20240325,160100,89596217,427,427,427,427,0
20240325,160000,89596217,427,427,427,427,0
20240325,155900,89596217,427,427,427,427,0
20240325,155800,89596217,427,427,427,427,0
20240325,155700,89596217,427,427,427,427,0
20240325,155600,89596217,427,427,427,427,0
20240325,155500,89596217,427,427,427,427,0
20240325,155400,89596217,427,427,427,427,4515
20240325,155300,89596217,427,427,427,427,0
20240325,155200,89596217,427,427,427,427,0
20240325,155100,89596217,427,427,427,427,0
20240325,155000,89596217,427,427,427,427,0
20240325,154900,89596217,427,427,427,427,0
20240325,154800,89596217,427,427,427,427,0
20240325,154700,89596217,427,427,427,427,0
20240325,154600,89596217,427,427,427,427,0
20240325,154500,89596217,427,427,427,427,0
20240325,154400,89596217,427,427,427,427,0
20240325,154300,89596217,427,427,427,427,0
20240325,154200,89596217,427,427,427,427,0
20240325,154100,89596217,427,427,427,427,0
20240325,154000,89596217,427,427,427,427,0
20240325,153900,89596217,427,427,427,427,0
20240325,153800,89596217,427,427,427,427,0
20240325,153700,89596217,427,427,427,427,0
20240325,153600,89596217,427,427,427,427,0
20240325,153500,89596217,427,427,427,427,0
20240325,153400,89596217,427,427,427,427,0
20240325,153300,89596217,427,427,427,427,0
20240325,153200,89596217,427,427,427,427,0
20240325,153100,89596217,427,427,427,427,0
20240325,153000,89596217,427,427,427,427,4515
20240325,152900,87668312,427,427,427,427,0
20240325,152800,87668312,427,427,427,427,0
20240325,152700,87668312,427,427,427,427,0
20240325,152600,87668312,427,427,427,427,0
20240325,152500,87668312,427,427,427,427,0
20240325,152400,87668312,427,427,427,427,0
20240325,152300,87668312,427,427,427,427,0
20240325,152200,87668312,427,427,427,427,0
20240325,152100,87668312,427,427,427,427,0
20240325,152000,87668312,427,427,427,427,0
20240325,151900,87668312,427,427,427,427,0
20240325,151800,87668312,427,427,427,427,1
20240325,151700,87667885,427,427,427,427,2
20240325,151600,87667031,424,424,424,424,6225
20240325,151500,85027631,428,425,428,424,129
20240325,151400,84972866,428,428,428,428,0
20240325,151300,84972866,428,428,428,428,0
20240325,151200,84972866,428,427,428,427,5
20240325,151100,84970729,425,425,425,425,1599
20240325,151000,84291154,425,425,425,425,0
20240325,150900,84291154,425,425,425,425,1
20240325,150800,84290729,424,424,424,424,49
20240325,150700,84269953,424,424,424,424,3408
20240325,150600,82824961,426,426,426,426,11
20240325,150500,82820275,426,426,426,426,0
20240325,150400,82820275,426,426,426,426,0
20240325,150300,82820275,426,426,426,426,0
20240325,150200,82820275,426,426,426,426,0
20240325,150100,82820275,426,426,426,426,0
20240325,150000,82820275,426,426,426,426,1
20240325,145900,82819849,426,426,426,426,0
20240325,145800,82819849,426,426,426,426,1
20240325,145700,82819423,427,427,427,427,0
20240325,145600,82819423,427,427,427,427,0
20240325,145500,82819423,427,427,427,427,0
20240325,145400,82819423,427,427,427,427,1571
20240325,145300,82148606,427,427,427,427,50
20240325,145200,82127256,427,427,427,427,1900
20240325,145100,81315956,427,427,427,427,190
20240325,145000,81234826,428,428,428,428,53
20240325,144900,81212142,428,428,428,428,1
20240325,144800,81211714,427,427,427,427,5607
20240325,144700,78817525,427,427,427,427,0
20240325,144600,78817525,427,427,427,427,0
20240325,144500,78817525,427,427,427,427,0
20240325,144400,78817525,427,427,427,427,4
20240325,144300,78815817,427,427,427,427,31
20240325,144200,78802580,424,424,424,424,0
20240325,144100,78802580,424,424,424,424,0
20240325,144000,78802580,424,424,424,424,0
20240325,143900,78802580,424,424,424,424,0
20240325,143800,78802580,424,424,424,424,0
20240325,143700,78802580,424,427,427,424,5228
20240325,143600,76584639,425,427,427,425,70
20240325,143500,76554869,424,424,424,424,0
20240325,143400,76554869,424,424,424,424,0
20240325,143300,76554869,424,424,424,424,0
20240325,143200,76554869,424,424,424,424,50
20240325,143100,76533669,423,423,423,423,0
20240325,143000,76533669,423,425,425,423,20000
20240325,142900,68066363,424,424,424,424,0
20240325,142800,68066363,424,424,424,424,0
20240325,142700,68066363,424,424,424,424,0
20240325,142600,68066363,424,426,426,424,6000
20240325,142500,65517403,426,426,426,426,0
20240325,142400,65517403,426,427,428,426,136
20240325,142300,65459452,428,428,428,428,30
20240325,142200,65446612,429,429,429,429,0
20240325,142100,65446612,429,426,429,426,10000
20240325,142000,61167811,424,424,424,424,0
20240325,141900,61167811,424,424,424,424,0
20240325,141800,61167811,424,425,425,424,773
20240325,141700,60839317,425,425,425,425,0
20240325,141600,60839317,425,425,425,425,0
20240325,141500,60839317,425,425,425,425,0
20240325,141400,60839317,425,425,425,425,0
20240325,141300,60839317,425,425,425,425,613
20240325,141200,60578792,425,426,426,425,1316
20240325,141100,60019490,426,426,426,426,0
20240325,141000,60019490,426,426,426,426,0
20240325,140900,60019490,426,426,426,426,1
20240325,140800,60019064,426,426,426,426,0
20240325,140700,60019064,426,426,426,426,0
20240325,140600,60019064,426,426,426,426,0
20240325,140500,60019064,426,426,426,426,0
20240325,140400,60019064,426,426,426,426,0
20240325,140300,60019064,426,426,426,426,0
20240325,140200,60019064,426,426,426,426,0
20240325,140100,60019064,426,426,426,426,0
20240325,140000,60019064,426,426,426,426,0
20240325,135900,60019064,426,426,426,426,0
20240325,135800,60019064,426,426,426,426,0
20240325,135700,60019064,426,426,426,426,0
20240325,135600,60019064,426,426,426,426,0
20240325,135500,60019064,426,426,426,426,0
20240325,135400,60019064,426,426,426,426,0
20240325,135300,60019064,426,426,426,426,0
20240325,135200,60019064,426,426,426,426,0
20240325,135100,60019064,426,426,426,426,100
20240325,135000,59976464,426,426,426,426,0
20240325,134900,59976464,426,426,426,426,100
20240325,134800,59933864,426,426,426,426,50
20240325,134700,59912564,426,426,426,426,0
20240325,134600,59912564,426,426,426,426,0
20240325,134500,59912564,426,426,426,426,0
20240325,134400,59912564,426,426,426,426,0
20240325,134300,59912564,426,426,426,426,0
20240325,134200,59912564,426,426,426,426,0
20240325,134100,59912564,426,426,426,426,0
20240325,134000,59912564,426,426,426,426,0
20240325,133900,59912564,426,426,426,426,0
20240325,133800,59912564,426,426,426,426,0
20240325,133700,59912564,426,426,426,426,1
20240325,133600,59912138,425,425,425,425,0
20240325,133500,59912138,425,425,425,425,0
20240325,133400,59912138,425,425,425,425,0
20240325,133300,59912138,425,425,425,425,0
20240325,133200,59912138,425,425,425,425,0
20240325,133100,59912138,425,425,425,425,9
20240325,133000,59908313,426,426,426,426,21
20240325,132900,59899367,426,426,426,426,71
20240325,132800,59869121,426,426,426,426,16
20240325,132700,59862305,425,425,425,425,0
20240325,132600,59862305,425,425,425,425,0
20240325,132500,59862305,425,425,425,425,0
20240325,132400,59862305,425,425,425,425,0
20240325,132300,59862305,425,425,425,425,1504
20240325,132200,59223105,427,427,427,427,0
20240325,132100,59223105,427,427,427,427,0
20240325,132000,59223105,427,427,427,427,0
20240325,131900,59223105,427,426,427,426,380
20240325,131800,59061224,426,426,426,426,203
20240325,131700,58974746,427,427,427,427,0
20240325,131600,58974746,427,427,427,427,0
20240325,131500,58974746,427,427,427,427,0
20240325,131400,58974746,427,427,427,427,1
20240325,131300,58974319,426,426,426,426,0
20240325,131200,58974319,426,426,426,426,0
20240325,131100,58974319,426,426,426,426,0
20240325,131000,58974319,426,426,426,426,0
20240325,130900,58974319,426,426,426,426,0
20240325,130800,58974319,426,426,426,426,0
20240325,130700,58974319,426,426,426,426,5
20240325,130600,58972189,427,427,427,427,0
20240325,130500,58972189,427,427,427,427,0
20240325,130400,58972189,427,427,427,427,0
20240325,130300,58972189,427,427,427,427,1
20240325,130200,58971762,427,427,427,427,0
20240325,130100,58971762,427,427,427,427,0
20240325,130000,58971762,427,427,427,427,0
20240325,125900,58971762,427,427,427,427,1
20240325,125800,58971335,427,427,427,427,0
20240325,125700,58971335,427,427,427,427,42
20240325,125600,58953401,429,429,429,429,0
20240325,125500,58953401,429,429,429,429,0
20240325,125400,58953401,429,429,429,429,0
20240325,125300,58953401,429,429,429,429,16
20240325,125200,58946537,429,429,429,429,0
20240325,125100,58946537,429,429,429,429,16
20240325,125000,58939673,429,429,429,429,26
20240325,124900,58928519,429,429,429,429,0
20240325,124800,58928519,429,429,429,429,0
20240325,124700,58928519,429,428,429,428,689
20240325,124600,58632982,428,428,428,428,0
20240325,124500,58632982,428,427,428,427,13
20240325,124400,58627421,428,428,428,428,0
20240325,124300,58627421,428,428,428,428,0
20240325,124200,58627421,428,428,428,428,0
20240325,124100,58627421,428,428,428,428,0
20240325,124000,58627421,428,428,428,428,5000
20240325,123900,56487421,427,427,427,427,1615
20240325,123800,55797816,427,427,427,427,106
20240325,123700,55752554,427,427,427,427,8
20240325,123600,55749138,427,426,427,426,29
20240325,123500,55736764,427,427,427,427,0
20240325,123400,55736764,427,427,427,427,0
20240325,123300,55736764,427,427,427,427,0
20240325,123200,55736764,427,427,427,427,20
20240325,123100,55728224,427,427,427,427,60
20240325,123000,55702604,427,427,427,427,1
20240325,122900,55702177,425,425,425,425,50
20240325,122800,55680927,427,427,427,427,236
20240325,122700,55580155,427,427,427,427,0
20240325,122600,55580155,427,427,427,425,3
20240325,122500,55578876,425,425,425,425,0
20240325,122400,55578876,425,425,425,425,0
20240325,122300,55578876,425,425,425,425,0
20240325,122200,55578876,425,425,425,425,0
20240325,122100,55578876,425,425,425,425,0
20240325,122000,55578876,425,425,425,425,0
20240325,121900,55578876,425,425,425,425,0
20240325,121800,55578876,425,425,425,425,0
20240325,121700,55578876,425,425,425,425,1
20240325,121600,55578451,425,425,425,425,0
20240325,121500,55578451,425,425,425,425,0
20240325,121400,55578451,425,426,426,425,24
20240325,121300,55568250,427,427,427,427,50
20240325,121200,55546900,427,427,427,427,0
20240325,121100,55546900,427,427,427,427,0
20240325,121000,55546900,427,427,427,427,0
20240325,120900,55546900,427,427,427,427,0
20240325,120800,55546900,427,427,427,427,0
20240325,120700,55546900,427,427,427,427,0
20240325,120600,55546900,427,427,427,427,0
20240325,120500,55546900,427,427,427,427,0
20240325,120400,55546900,427,427,427,427,0
20240325,120300,55546900,427,427,427,427,0
20240325,120200,55546900,427,427,427,427,501
20240325,120100,55332973,427,424,427,424,43
20240325,120000,55314615,424,424,424,424,0
20240325,115900,55314615,424,424,424,424,5408
20240325,115800,53021623,425,425,425,425,0
20240325,115700,53021623,425,427,427,425,1590
20240325,115600,52345871,426,426,426,426,0
20240325,115500,52345871,426,426,426,426,10
20240325,115400,52341611,425,425,425,425,0
20240325,115300,52341611,425,425,425,425,0
20240325,115200,52341611,425,425,425,425,0
20240325,115100,52341611,425,425,425,425,33
20240325,115000,52327586,425,425,425,425,500
20240325,114900,52115086,427,427,427,427,1579
20240325,114800,51440853,425,425,425,425,0
20240325,114700,51440853,425,425,425,425,0
20240325,114600,51440853,425,425,425,425,1400
20240325,114500,50845853,427,427,427,427,0
20240325,114400,50845853,427,427,427,427,1
20240325,114300,50845426,427,427,427,427,2
20240325,114200,50844572,425,425,425,425,0
20240325,114100,50844572,425,425,425,425,4
20240325,114000,50842872,425,425,425,425,0
20240325,113900,50842872,425,425,425,425,200
20240325,113800,50757872,427,427,427,427,0
20240325,113700,50757872,427,427,427,427,7
20240325,113600,50754883,427,427,427,427,0
20240325,113500,50754883,427,427,427,427,0
20240325,113400,50754883,427,427,427,427,0
20240325,113300,50754883,427,427,427,427,0
20240325,113200,50754883,427,427,427,427,0
20240325,113100,50754883,427,427,427,427,0
20240325,113000,50754883,427,427,427,427,2
20240325,112900,50754029,426,426,426,426,759
20240325,112800,50430695,426,426,426,426,0
20240325,112700,50430695,426,426,426,426,0
20240325,112600,50430695,426,426,426,426,0
20240325,112500,50430695,426,426,426,426,0
20240325,112400,50430695,426,426,426,426,1000
20240325,112300,50004695,426,426,426,426,100
20240325,112200,49962095,425,425,425,425,4
20240325,112100,49960395,425,425,425,425,0
20240325,112000,49960395,425,425,425,425,0
20240325,111900,49960395,425,425,425,425,0
20240325,111800,49960395,425,425,425,425,0
20240325,111700,49960395,425,425,425,425,0
20240325,111600,49960395,425,425,425,425,0
20240325,111500,49960395,425,425,425,425,0
20240325,111400,49960395,425,425,425,425,1396
20240325,111300,49367095,425,425,425,425,1809
20240325,111200,48598270,426,426,426,426,0
20240325,111100,48598270,426,426,426,426,233
20240325,111000,48499012,425,425,425,425,0
20240325,110900,48499012,425,425,425,425,0
20240325,110800,48499012,425,425,425,425,0
20240325,110700,48499012,425,425,425,425,0
20240325,110600,48499012,425,425,425,425,0
20240325,110500,48499012,425,425,425,425,0
20240325,110400,48499012,425,425,425,425,0
20240325,110300,48499012,425,425,425,425,0
20240325,110200,48499012,425,425,425,425,0
20240325,110100,48499012,425,425,425,425,0
20240325,110000,48499012,425,425,425,425,1880
20240325,105900,47700012,425,425,425,425,185
20240325,105800,47621387,425,425,425,425,0
20240325,105700,47621387,425,425,425,425,0
20240325,105600,47621387,425,425,425,425,50
20240325,105500,47600137,425,425,425,425,1
20240325,105400,47599712,425,425,425,425,0
20240325,105300,47599712,425,425,425,425,38
20240325,105200,47583562,425,425,425,425,0
20240325,105100,47583562,425,425,425,425,0
20240325,105000,47583562,425,425,425,425,0
20240325,104900,47583562,425,425,425,425,2
20240325,104800,47582712,425,425,425,425,54
20240325,104700,47559762,425,425,425,425,3
20240325,104600,47558487,425,425,425,425,771
20240325,104500,47230812,423,423,423,423,0
20240325,104400,47230812,423,423,423,423,0
20240325,104300,47230812,423,423,423,423,0
20240325,104200,47230812,423,424,424,423,704
20240325,104100,46932625,426,426,426,426,0
20240325,104000,46932625,426,424,426,424,100
20240325,103900,46890223,426,426,426,426,10
20240325,103800,46885963,426,426,426,426,0
20240325,103700,46885963,426,426,426,426,0
20240325,103600,46885963,426,426,426,426,0
20240325,103500,46885963,426,426,426,426,54
20240325,103400,46862959,426,426,426,426,0
20240325,103300,46862959,426,426,426,426,0
20240325,103200,46862959,426,423,426,423,7
20240325,103100,46859995,423,423,423,423,0
20240325,103000,46859995,423,423,423,423,0
20240325,102900,46859995,423,423,423,423,0
20240325,102800,46859995,423,426,426,423,5
20240325,102700,46857868,426,425,426,423,3782
20240325,102600,45254367,423,423,423,423,1123
20240325,102500,44779338,426,426,426,426,1
20240325,102400,44778912,424,427,427,424,1501
20240325,102300,44141585,424,424,424,424,27
20240325,102200,44130137,423,425,425,423,1531
20240325,102100,43481502,423,423,423,423,0
20240325,102000,43481502,423,423,423,423,0
20240325,101900,43481502,423,423,423,423,0
20240325,101800,43481502,423,425,425,423,1083
20240325,101700,43021229,423,423,423,423,0
20240325,101600,43021229,423,423,423,423,0
20240325,101500,43021229,423,423,423,423,1
20240325,101400,43020806,423,423,423,423,60
20240325,101300,42995426,426,424,426,424,1435
20240325,101200,42386984,424,424,424,424,0
20240325,101100,42386984,424,426,426,424,3091
20240325,101000,41075001,428,428,428,428,0
20240325,100900,41075001,428,428,428,428,1
20240325,100800,41074573,426,429,429,426,3229
20240325,100700,39698788,429,429,429,429,6
20240325,100600,39696214,429,429,429,429,24
20240325,100500,39685918,429,429,429,429,81
20240325,100400,39651169,429,428,429,428,20
20240325,100300,39642592,428,428,428,428,160
20240325,100200,39574112,428,428,428,428,15
20240325,100100,39567692,428,428,428,428,414
20240325,100000,39390500,428,427,428,427,6
20240325,095900,39387933,428,428,428,428,0
20240325,095800,39387933,428,428,428,426,632
20240325,095700,39118165,428,428,428,428,0
20240325,095600,39118165,428,428,428,428,10
20240325,095500,39113885,428,428,428,428,61
20240325,095400,39087777,428,428,428,428,5
20240325,095300,39085637,428,428,428,428,0
20240325,095200,39085637,428,428,428,428,0
20240325,095100,39085637,428,428,428,428,4
20240325,095000,39083925,428,428,428,428,0
20240325,094900,39083925,428,428,428,428,304
20240325,094800,38953813,428,428,428,428,0
20240325,094700,38953813,428,428,428,428,0
20240325,094600,38953813,428,428,428,428,0
20240325,094500,38953813,428,428,428,428,0
20240325,094400,38953813,428,428,428,428,1716
20240325,094300,38219365,428,428,428,428,1099
20240325,094200,37748993,428,428,428,428,901
20240325,094100,37363365,429,429,429,428,796
20240325,094000,37021906,429,429,429,429,300
20240325,093900,36893206,428,428,428,428,88
20240325,093800,36855542,428,428,428,428,0
20240325,093700,36855542,428,428,428,428,46
20240325,093600,36835854,429,429,429,429,100
20240325,093500,36792954,430,429,430,429,5058
20240325,093400,34619939,429,429,429,429,0
20240325,093300,34619939,429,429,429,429,0
20240325,093200,34619939,429,427,429,427,608
20240325,093100,34360202,427,425,427,425,2538
20240325,093000,33278799,426,426,426,426,0
20240325,092900,33278799,426,426,426,426,0
20240325,092800,33278799,426,426,426,426,0
20240325,092700,33278799,426,425,426,422,16978
20240325,092600,26093181,426,425,426,425,6010
20240325,092500,23538921,425,425,425,425,1
20240325,092400,23538496,425,425,425,425,0
20240325,092300,23538496,425,425,425,425,0
20240325,092200,23538496,425,425,425,425,0
20240325,092100,23538496,425,425,425,425,1400
20240325,092000,22943496,425,425,425,425,2376
20240325,091900,21933696,425,425,425,425,51
20240325,091800,21912021,425,425,425,425,0
20240325,091700,21912021,425,425,425,425,263
20240325,091600,21800246,426,426,426,426,1
20240325,091500,21799820,426,426,426,426,10
20240325,091400,21795560,425,426,426,425,1050
20240325,091300,21349260,426,426,426,426,43
20240325,091200,21330942,425,425,425,425,139
20240325,091100,21271867,428,428,428,428,5
20240325,091000,21269727,427,427,427,427,0
20240325,090900,21269727,427,427,427,427,200
20240325,090800,21184327,429,425,429,425,230
20240325,090700,21085669,424,423,424,423,3
20240325,090600,21084398,425,422,425,420,33000
20240325,090500,7185954,422,425,425,422,4020
20240325,090400,5489454,425,423,425,422,4991
20240325,090300,3378549,421,423,423,421,4414
20240325,090200,1516875,423,423,423,423,500
20240325,090100,1305375,425,425,425,424,1562
20240325,090000,643025,425,425,425,425,1513