KissMeData/019490/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,190400,257099318,1019,1019,1019,1019,3280
20240305,190300,257099318,1019,1019,1019,1019,0
20240305,190200,257099318,1019,1019,1019,1019,0
20240305,190100,257099318,1019,1019,1019,1019,0
20240305,190000,257099318,1019,1019,1019,1019,0
20240305,185900,257099318,1019,1019,1019,1019,0
20240305,185800,257099318,1019,1019,1019,1019,0
20240305,185700,257099318,1019,1019,1019,1019,0
20240305,185600,257099318,1019,1019,1019,1019,0
20240305,185500,257099318,1019,1019,1019,1019,0
20240305,185400,257099318,1019,1019,1019,1019,0
20240305,185300,257099318,1019,1019,1019,1019,0
20240305,185200,257099318,1019,1019,1019,1019,0
20240305,185100,257099318,1019,1019,1019,1019,0
20240305,185000,257099318,1019,1019,1019,1019,0
20240305,184900,257099318,1019,1019,1019,1019,0
20240305,184800,257099318,1019,1019,1019,1019,0
20240305,184700,257099318,1019,1019,1019,1019,0
20240305,184600,257099318,1019,1019,1019,1019,0
20240305,184500,257099318,1019,1019,1019,1019,0
20240305,184400,257099318,1019,1019,1019,1019,0
20240305,184300,257099318,1019,1019,1019,1019,0
20240305,184200,257099318,1019,1019,1019,1019,0
20240305,184100,257099318,1019,1019,1019,1019,0
20240305,184000,257099318,1019,1019,1019,1019,0
20240305,183900,257099318,1019,1019,1019,1019,0
20240305,183800,257099318,1019,1019,1019,1019,0
20240305,183700,257099318,1019,1019,1019,1019,0
20240305,183600,257099318,1019,1019,1019,1019,0
20240305,183500,257099318,1019,1019,1019,1019,0
20240305,183400,257099318,1019,1019,1019,1019,3280
20240305,183300,257099318,1019,1019,1019,1019,0
20240305,183200,257099318,1019,1019,1019,1019,0
20240305,183100,257099318,1019,1019,1019,1019,0
20240305,183000,257099318,1019,1019,1019,1019,0
20240305,182900,257099318,1019,1019,1019,1019,0
20240305,182800,257099318,1019,1019,1019,1019,0
20240305,182700,257099318,1019,1019,1019,1019,0
20240305,182600,257099318,1019,1019,1019,1019,0
20240305,182500,257099318,1019,1019,1019,1019,0
20240305,182400,257099318,1019,1019,1019,1019,0
20240305,182300,257099318,1019,1019,1019,1019,0
20240305,182200,257099318,1019,1019,1019,1019,0
20240305,182100,257099318,1019,1019,1019,1019,0
20240305,182000,257099318,1019,1019,1019,1019,0
20240305,181900,257099318,1019,1019,1019,1019,0
20240305,181800,257099318,1019,1019,1019,1019,0
20240305,181700,257099318,1019,1019,1019,1019,0
20240305,181600,257099318,1019,1019,1019,1019,0
20240305,181500,257099318,1019,1019,1019,1019,0
20240305,181400,257099318,1019,1019,1019,1019,0
20240305,181300,257099318,1019,1019,1019,1019,0
20240305,181200,257099318,1019,1019,1019,1019,0
20240305,181100,257099318,1019,1019,1019,1019,0
20240305,181000,257099318,1019,1019,1019,1019,0
20240305,180900,257099318,1019,1019,1019,1019,0
20240305,180800,257099318,1019,1019,1019,1019,0
20240305,180700,257099318,1019,1019,1019,1019,0
20240305,180600,257099318,1019,1019,1019,1019,0
20240305,180500,257099318,1019,1019,1019,1019,0
20240305,180400,257099318,1019,1019,1019,1019,3280
20240305,180300,257099318,1019,1019,1019,1019,0
20240305,180200,257099318,1019,1019,1019,1019,0
20240305,180100,257099318,1019,1019,1019,1019,0
20240305,180000,257099318,1019,1019,1019,1019,0
20240305,175900,257099318,1019,1019,1019,1019,0
20240305,175800,257099318,1019,1019,1019,1019,0
20240305,175700,257099318,1019,1019,1019,1019,0
20240305,175600,257099318,1019,1019,1019,1019,0
20240305,175500,257099318,1019,1019,1019,1019,0
20240305,175400,257099318,1019,1019,1019,1019,0
20240305,175300,257099318,1019,1019,1019,1019,0
20240305,175200,257099318,1019,1019,1019,1019,0
20240305,175100,257099318,1019,1019,1019,1019,0
20240305,175000,257099318,1019,1019,1019,1019,0
20240305,174900,257099318,1019,1019,1019,1019,0
20240305,174800,257099318,1019,1019,1019,1019,0
20240305,174700,257099318,1019,1019,1019,1019,0
20240305,174600,257099318,1019,1019,1019,1019,0
20240305,174500,257099318,1019,1019,1019,1019,0
20240305,174400,257099318,1019,1019,1019,1019,0
20240305,174300,257099318,1019,1019,1019,1019,0
20240305,174200,257099318,1019,1019,1019,1019,0
20240305,174100,257099318,1019,1019,1019,1019,0
20240305,174000,257099318,1019,1019,1019,1019,0
20240305,173900,257099318,1019,1019,1019,1019,0
20240305,173800,257099318,1019,1019,1019,1019,0
20240305,173700,257099318,1019,1019,1019,1019,0
20240305,173600,257099318,1019,1019,1019,1019,0
20240305,173500,257099318,1019,1019,1019,1019,0
20240305,173400,257099318,1019,1019,1019,1019,3280
20240305,173300,257099318,1019,1019,1019,1019,0
20240305,173200,257099318,1019,1019,1019,1019,0
20240305,173100,257099318,1019,1019,1019,1019,0
20240305,173000,257099318,1019,1019,1019,1019,0
20240305,172900,257099318,1019,1019,1019,1019,0
20240305,172800,257099318,1019,1019,1019,1019,0
20240305,172700,257099318,1019,1019,1019,1019,0
20240305,172600,257099318,1019,1019,1019,1019,0
20240305,172500,257099318,1019,1019,1019,1019,0
20240305,172400,257099318,1019,1019,1019,1019,0
20240305,172300,257099318,1019,1019,1019,1019,0
20240305,172200,257099318,1019,1019,1019,1019,0
20240305,172100,257099318,1019,1019,1019,1019,0
20240305,172000,257099318,1019,1019,1019,1019,0
20240305,171900,257099318,1019,1019,1019,1019,0
20240305,171800,257099318,1019,1019,1019,1019,0
20240305,171700,257099318,1019,1019,1019,1019,0
20240305,171600,257099318,1019,1019,1019,1019,0
20240305,171500,257099318,1019,1019,1019,1019,0
20240305,171400,257099318,1019,1019,1019,1019,0
20240305,171300,257099318,1019,1019,1019,1019,0
20240305,171200,257099318,1019,1019,1019,1019,0
20240305,171100,257099318,1019,1019,1019,1019,0
20240305,171000,257099318,1019,1019,1019,1019,0
20240305,170900,257099318,1019,1019,1019,1019,0
20240305,170800,257099318,1019,1019,1019,1019,0
20240305,170700,257099318,1019,1019,1019,1019,0
20240305,170600,257099318,1019,1019,1019,1019,0
20240305,170500,257099318,1019,1019,1019,1019,0
20240305,170400,257099318,1019,1019,1019,1019,3280
20240305,170300,257099318,1019,1019,1019,1019,0
20240305,170200,257099318,1019,1019,1019,1019,0
20240305,170100,257099318,1019,1019,1019,1019,0
20240305,170000,257099318,1019,1019,1019,1019,0
20240305,165900,257099318,1019,1019,1019,1019,0
20240305,165800,257099318,1019,1019,1019,1019,0
20240305,165700,257099318,1019,1019,1019,1019,0
20240305,165600,257099318,1019,1019,1019,1019,0
20240305,165500,257099318,1019,1019,1019,1019,0
20240305,165400,257099318,1019,1019,1019,1019,0
20240305,165300,257099318,1019,1019,1019,1019,0
20240305,165200,257099318,1019,1019,1019,1019,0
20240305,165100,257099318,1019,1019,1019,1019,0
20240305,165000,257099318,1019,1019,1019,1019,0
20240305,164900,257099318,1019,1019,1019,1019,0
20240305,164800,257099318,1019,1019,1019,1019,0
20240305,164700,257099318,1019,1019,1019,1019,0
20240305,164600,257099318,1019,1019,1019,1019,0
20240305,164500,257099318,1019,1019,1019,1019,0
20240305,164400,257099318,1019,1019,1019,1019,0
20240305,164300,257099318,1019,1019,1019,1019,0
20240305,164200,257099318,1019,1019,1019,1019,0
20240305,164100,257099318,1019,1019,1019,1019,0
20240305,164000,257099318,1019,1019,1019,1019,0
20240305,163900,257099318,1019,1019,1019,1019,0
20240305,163800,257099318,1019,1019,1019,1019,0
20240305,163700,257099318,1019,1019,1019,1019,0
20240305,163600,257099318,1019,1019,1019,1019,0
20240305,163500,257099318,1019,1019,1019,1019,0
20240305,163400,257099318,1019,1019,1019,1019,3280
20240305,163300,257099318,1019,1019,1019,1019,0
20240305,163200,257099318,1019,1019,1019,1019,0
20240305,163100,257099318,1019,1019,1019,1019,0
20240305,163000,257099318,1019,1019,1019,1019,0
20240305,162900,257099318,1019,1019,1019,1019,0
20240305,162800,257099318,1019,1019,1019,1019,0
20240305,162700,257099318,1019,1019,1019,1019,0
20240305,162600,257099318,1019,1019,1019,1019,0
20240305,162500,257099318,1019,1019,1019,1019,0
20240305,162400,257099318,1019,1019,1019,1019,0
20240305,162300,257099318,1019,1019,1019,1019,0
20240305,162200,257099318,1019,1019,1019,1019,0
20240305,162100,257099318,1019,1019,1019,1019,0
20240305,162000,257099318,1019,1019,1019,1019,0
20240305,161900,257099318,1019,1019,1019,1019,0
20240305,161800,257099318,1019,1019,1019,1019,0
20240305,161700,257099318,1019,1019,1019,1019,0
20240305,161600,257099318,1019,1019,1019,1019,0
20240305,161500,257099318,1019,1019,1019,1019,0
20240305,161400,257099318,1019,1019,1019,1019,0
20240305,161300,257099318,1019,1019,1019,1019,0
20240305,161200,257099318,1019,1019,1019,1019,0
20240305,161100,257099318,1019,1019,1019,1019,0
20240305,161000,257099318,1019,1019,1019,1019,0
20240305,160900,257099318,1019,1019,1019,1019,0
20240305,160800,257099318,1019,1019,1019,1019,0
20240305,160700,257099318,1019,1019,1019,1019,0
20240305,160600,257099318,1019,1019,1019,1019,0
20240305,160500,257099318,1019,1019,1019,1019,0
20240305,160400,257099318,1019,1019,1019,1019,3280
20240305,160300,257099318,1019,1019,1019,1019,0
20240305,160200,257099318,1019,1019,1019,1019,0
20240305,160100,257099318,1019,1019,1019,1019,0
20240305,160000,257099318,1019,1019,1019,1019,0
20240305,155900,257099318,1019,1019,1019,1019,0
20240305,155800,257099318,1019,1019,1019,1019,0
20240305,155700,257099318,1019,1019,1019,1019,0
20240305,155600,257099318,1019,1019,1019,1019,0
20240305,155500,257099318,1019,1019,1019,1019,0
20240305,155400,257099318,1019,1019,1019,1019,0
20240305,155300,257099318,1019,1019,1019,1019,0
20240305,155200,257099318,1019,1019,1019,1019,0
20240305,155100,257099318,1019,1019,1019,1019,0
20240305,155000,257099318,1019,1019,1019,1019,0
20240305,154900,257099318,1019,1019,1019,1019,0
20240305,154800,257099318,1019,1019,1019,1019,0
20240305,154700,257099318,1019,1019,1019,1019,0
20240305,154600,257099318,1019,1019,1019,1019,0
20240305,154500,257099318,1019,1019,1019,1019,0
20240305,154400,257099318,1019,1019,1019,1019,0
20240305,154300,257099318,1019,1019,1019,1019,0
20240305,154200,257099318,1019,1019,1019,1019,0
20240305,154100,257099318,1019,1019,1019,1019,0
20240305,154000,257099318,1019,1019,1019,1019,0
20240305,153900,257099318,1019,1019,1019,1019,0
20240305,153800,257099318,1019,1019,1019,1019,0
20240305,153700,257099318,1019,1019,1019,1019,0
20240305,153600,257099318,1019,1019,1019,1019,0
20240305,153500,257099318,1019,1019,1019,1019,0
20240305,153400,257099318,1019,1019,1019,1019,3280
20240305,153300,257099318,1019,1019,1019,1019,0
20240305,153200,257099318,1019,1019,1019,1019,0
20240305,153100,257099318,1019,1019,1019,1019,0
20240305,153000,257099318,1019,1019,1019,1019,3280
20240305,152900,253756998,1013,1013,1013,1013,0
20240305,152800,253756998,1013,1013,1013,1013,0
20240305,152700,253756998,1013,1013,1013,1013,0
20240305,152600,253756998,1013,1013,1013,1013,0
20240305,152500,253756998,1013,1013,1013,1013,0
20240305,152400,253756998,1013,1013,1013,1013,0
20240305,152300,253756998,1013,1013,1013,1013,0
20240305,152200,253756998,1013,1013,1013,1013,0
20240305,152100,253756998,1013,1013,1013,1013,0
20240305,152000,253756998,1013,1013,1013,1013,0
20240305,151900,253756998,1013,1000,1013,1000,1002
20240305,151800,252749700,1000,998,1000,998,3002
20240305,151700,249748528,998,998,998,998,0
20240305,151600,249748528,998,998,998,998,0
20240305,151500,249748528,998,998,998,998,0
20240305,151400,249748528,998,998,998,998,0
20240305,151300,249748528,998,998,998,998,58
20240305,151200,249690644,991,991,991,991,0
20240305,151100,249690644,991,991,991,991,0
20240305,151000,249690644,991,991,991,991,113
20240305,150900,249578661,991,991,991,991,0
20240305,150800,249578661,991,991,991,991,3
20240305,150700,249575688,991,989,991,989,105
20240305,150600,249471781,989,989,989,989,0
20240305,150500,249471781,989,989,989,989,50
20240305,150400,249422331,989,989,989,988,7
20240305,150300,249415409,989,989,989,989,0
20240305,150200,249415409,989,989,989,989,10
20240305,150100,249405519,989,989,989,989,0
20240305,150000,249405519,989,989,989,989,500
20240305,145900,248911019,987,987,987,987,0
20240305,145800,248911019,987,987,987,987,0
20240305,145700,248911019,987,987,987,987,1000
20240305,145600,247924019,986,987,987,986,10
20240305,145500,247914151,987,987,987,987,0
20240305,145400,247914151,987,987,987,987,0
20240305,145300,247914151,987,987,987,987,24
20240305,145200,247890463,987,987,987,987,159
20240305,145100,247733530,987,987,987,987,450
20240305,145000,247289380,987,987,987,987,38
20240305,144900,247251874,988,988,988,988,41
20240305,144800,247211366,989,989,989,989,0
20240305,144700,247211366,989,989,989,989,0
20240305,144600,247211366,989,989,989,989,0
20240305,144500,247211366,989,989,989,989,0
20240305,144400,247211366,989,989,989,989,0
20240305,144300,247211366,989,989,989,989,0
20240305,144200,247211366,989,989,989,989,0
20240305,144100,247211366,989,989,989,989,0
20240305,144000,247211366,989,989,989,989,0
20240305,143900,247211366,989,989,989,989,2
20240305,143800,247209388,989,989,989,989,0
20240305,143700,247209388,989,989,989,989,0
20240305,143600,247209388,989,989,989,989,0
20240305,143500,247209388,989,989,989,989,0
20240305,143400,247209388,989,989,989,989,0
20240305,143300,247209388,989,989,989,989,0
20240305,143200,247209388,989,989,989,989,0
20240305,143100,247209388,989,989,989,989,2
20240305,143000,247207410,989,989,989,989,0
20240305,142900,247207410,989,989,989,989,15
20240305,142800,247192575,989,989,989,989,30
20240305,142700,247162905,989,989,989,989,10
20240305,142600,247153015,989,989,989,989,0
20240305,142500,247153015,989,989,989,989,10
20240305,142400,247143125,987,987,987,987,0
20240305,142300,247143125,987,987,987,987,0
20240305,142200,247143125,987,987,987,987,0
20240305,142100,247143125,987,987,987,987,0
20240305,142000,247143125,987,987,987,987,577
20240305,141900,246573626,987,987,987,987,1
20240305,141800,246572639,990,990,990,990,0
20240305,141700,246572639,990,990,990,990,0
20240305,141600,246572639,990,990,990,990,0
20240305,141500,246572639,990,990,990,990,0
20240305,141400,246572639,990,990,990,990,0
20240305,141300,246572639,990,990,990,990,0
20240305,141200,246572639,990,990,990,990,0
20240305,141100,246572639,990,990,990,990,0
20240305,141000,246572639,990,989,990,989,201
20240305,140900,246373651,990,988,990,986,601
20240305,140800,245780177,990,990,990,990,0
20240305,140700,245780177,990,988,990,988,1017
20240305,140600,244773357,988,988,988,988,620
20240305,140500,244160797,990,990,990,990,0
20240305,140400,244160797,990,990,990,990,0
20240305,140300,244160797,990,990,990,990,0
20240305,140200,244160797,990,990,990,990,0
20240305,140100,244160797,990,988,990,988,13
20240305,140000,244147951,990,988,990,988,14
20240305,135900,244134117,988,988,988,988,318
20240305,135800,243819933,988,987,988,987,32
20240305,135700,243788318,987,987,987,987,169
20240305,135600,243621515,988,988,988,988,69
20240305,135500,243553343,987,987,987,987,0
20240305,135400,243553343,987,987,987,987,0
20240305,135300,243553343,987,987,987,987,1
20240305,135200,243552356,988,988,988,988,0
20240305,135100,243552356,988,986,988,986,4
20240305,135000,243548408,986,986,986,986,19
20240305,134900,243529674,986,986,986,986,38
20240305,134800,243492206,986,986,986,986,484
20240305,134700,243014982,984,984,984,984,0
20240305,134600,243014982,984,984,984,984,0
20240305,134500,243014982,984,984,984,984,0
20240305,134400,243014982,984,984,984,984,1
20240305,134300,243013998,998,986,998,984,3807
20240305,134200,239263606,986,989,989,986,1093
20240305,134100,238185802,989,988,989,986,98
20240305,134000,238088895,989,990,990,989,129
20240305,133900,237961310,990,990,990,990,211
20240305,133800,237752420,990,994,994,990,101
20240305,133700,237652426,989,989,989,989,0
20240305,133600,237652426,989,989,989,989,0
20240305,133500,237652426,989,989,989,989,0
20240305,133400,237652426,989,989,989,989,626
20240305,133300,237033312,989,989,989,989,268
20240305,133200,236768260,986,986,986,986,1000
20240305,133100,235782260,985,985,985,985,0
20240305,133000,235782260,985,985,985,985,1
20240305,132900,235781275,985,989,989,985,236
20240305,132800,235548675,984,984,984,984,0
20240305,132700,235548675,984,984,984,984,1
20240305,132600,235547691,989,989,989,989,0
20240305,132500,235547691,989,986,989,986,502
20240305,132400,235052216,984,984,984,984,0
20240305,132300,235052216,984,985,988,984,42
20240305,132200,235010845,988,985,988,985,382
20240305,132100,234634544,985,985,985,985,1
20240305,132000,234633559,989,989,989,989,6
20240305,131900,234627625,986,987,987,986,17
20240305,131800,234610857,987,989,989,987,100
20240305,131700,234511973,989,989,989,989,84
20240305,131600,234428897,989,989,989,989,653
20240305,131500,233783080,989,989,989,989,0
20240305,131400,233783080,989,989,989,989,0
20240305,131300,233783080,989,989,989,989,0
20240305,131200,233783080,989,989,989,989,0
20240305,131100,233783080,989,989,989,989,101
20240305,131000,233683191,989,988,989,988,2
20240305,130900,233681214,984,984,984,984,0
20240305,130800,233681214,984,990,990,984,9528
20240305,130700,224294742,989,990,990,989,510
20240305,130600,223790058,990,991,991,990,4618
20240305,130500,219218096,991,1000,1000,991,2347
20240305,130400,216887285,1000,996,1000,996,215
20240305,130300,216672874,991,992,992,991,10
20240305,130200,216662955,998,991,998,991,9
20240305,130100,216654029,991,991,991,991,9
20240305,130000,216645110,996,996,996,996,0
20240305,125900,216645110,996,996,996,996,5
20240305,125800,216640130,998,998,998,998,0
20240305,125700,216640130,998,990,998,990,149
20240305,125600,216492588,989,990,990,989,466
20240305,125500,216031426,990,990,990,990,1644
20240305,125400,214403866,996,996,996,996,10
20240305,125300,214393906,996,1000,1000,996,371
20240305,125200,214022914,1013,1013,1013,1013,0
20240305,125100,214022914,1013,1013,1013,1013,0
20240305,125000,214022914,1013,1013,1013,1013,0
20240305,124900,214022914,1013,1013,1013,1013,0
20240305,124800,214022914,1013,1013,1013,1013,3
20240305,124700,214019875,1013,1013,1013,1013,0
20240305,124600,214019875,1013,1013,1013,1013,0
20240305,124500,214019875,1013,1013,1013,1013,0
20240305,124400,214019875,1013,1013,1013,1013,1
20240305,124300,214018862,1000,1000,1000,1000,0
20240305,124200,214018862,1000,1000,1000,1000,1
20240305,124100,214017862,1014,1014,1014,1014,1
20240305,124000,214016848,1000,1001,1001,1000,2
20240305,123900,214014847,1016,1016,1016,1016,0
20240305,123800,214014847,1016,1016,1016,1016,1
20240305,123700,214013831,1000,1016,1016,1000,3
20240305,123600,214010799,1017,1017,1017,1017,0
20240305,123500,214010799,1017,1017,1017,1017,0
20240305,123400,214010799,1017,1011,1017,1011,445
20240305,123300,213560898,1011,1011,1011,1011,0
20240305,123200,213560898,1011,999,1011,999,9530
20240305,123100,203969438,999,994,999,994,24
20240305,123000,203945552,994,990,994,990,336
20240305,122900,203612864,990,986,990,986,2988
20240305,122800,200660720,986,986,986,986,51
20240305,122700,200610434,986,984,986,984,387
20240305,122600,200229504,984,984,984,984,0
20240305,122500,200229504,984,984,984,984,0
20240305,122400,200229504,984,984,984,984,1
20240305,122300,200228520,979,979,979,979,0
20240305,122200,200228520,979,979,979,979,0
20240305,122100,200228520,979,979,979,979,0
20240305,122000,200228520,979,979,979,979,0
20240305,121900,200228520,979,979,979,979,10
20240305,121800,200218730,984,984,984,984,31
20240305,121700,200188226,979,979,979,979,0
20240305,121600,200188226,979,979,979,979,0
20240305,121500,200188226,979,979,979,979,1000
20240305,121400,199209226,979,979,979,979,10
20240305,121300,199199436,984,984,984,984,100
20240305,121200,199101036,984,984,984,984,30
20240305,121100,199071516,984,984,984,984,12
20240305,121000,199059708,978,978,978,978,100
20240305,120900,198961908,977,977,977,977,0
20240305,120800,198961908,977,977,977,977,0
20240305,120700,198961908,977,977,977,977,191
20240305,120600,198775301,972,980,980,972,13624
20240305,120500,185507861,980,980,980,980,0
20240305,120400,185507861,980,980,980,980,0
20240305,120300,185507861,980,980,980,980,130
20240305,120200,185380461,980,980,980,980,65
20240305,120100,185316761,980,979,980,979,191
20240305,120000,185129607,980,979,980,979,96
20240305,115900,185035552,979,979,980,979,624
20240305,115800,184424056,979,980,980,979,66
20240305,115700,184359427,981,981,981,981,0
20240305,115600,184359427,981,982,982,981,1397
20240305,115500,182988470,984,982,984,982,31
20240305,115400,182958008,982,982,982,982,10
20240305,115300,182948188,982,982,982,982,300
20240305,115200,182653588,982,982,984,982,712
20240305,115100,181954375,983,984,984,982,530
20240305,115000,181432891,984,984,984,984,1
20240305,114900,181431907,985,986,986,980,139
20240305,114800,181295172,981,981,981,981,200
20240305,114700,181098972,986,985,986,978,360
20240305,114600,180745597,978,981,981,978,605
20240305,114500,180153823,987,979,987,979,1211
20240305,114400,178963449,978,980,980,978,718
20240305,114300,178260566,980,982,982,980,1000
20240305,114200,177280317,988,988,988,988,689
20240305,114100,176599585,982,982,982,982,0
20240305,114000,176599585,982,982,982,982,1
20240305,113900,176598603,982,986,986,982,3
20240305,113800,176595653,980,979,980,978,7403
20240305,113700,169341073,980,981,981,980,52507
20240305,113600,117879213,980,983,983,980,6522
20240305,113500,111485257,983,983,984,983,1164
20240305,113400,110340974,982,983,983,982,22
20240305,113300,110319359,983,986,986,981,4158
20240305,113200,106236425,988,988,988,988,10
20240305,113100,106226545,988,988,988,988,1
20240305,113000,106225557,989,989,989,989,0
20240305,112900,106225557,989,990,990,989,1275
20240305,112800,104963982,989,989,989,989,0
20240305,112700,104963982,989,989,989,989,599
20240305,112600,104371571,989,984,989,984,57
20240305,112500,104315478,984,988,988,984,27
20240305,112400,104288903,988,991,991,988,59
20240305,112300,104230608,991,991,991,991,0
20240305,112200,104230608,991,992,992,991,50142
20240305,112100,54489753,993,993,993,993,0
20240305,112000,54489753,993,993,993,993,0
20240305,111900,54489753,993,993,993,993,0
20240305,111800,54489753,993,993,993,993,0
20240305,111700,54489753,993,993,993,993,0
20240305,111600,54489753,993,993,993,993,0
20240305,111500,54489753,993,993,993,993,4
20240305,111400,54485781,993,992,995,992,555
20240305,111300,53933654,992,992,992,992,0
20240305,111200,53933654,992,992,992,992,582
20240305,111100,53356310,991,991,991,991,0
20240305,111000,53356310,991,991,991,991,2874
20240305,110900,50508176,983,981,983,974,2820
20240305,110800,47738407,978,990,990,968,3336
20240305,110700,44476973,990,990,990,990,88
20240305,110600,44389853,990,990,990,990,0
20240305,110500,44389853,990,996,996,975,4668
20240305,110400,39811454,995,996,996,995,193
20240305,110300,39619356,996,996,996,996,137
20240305,110200,39482904,995,1004,1004,995,3249
20240305,110100,36233847,1004,1006,1006,1004,3111
20240305,110000,33108881,1006,1008,1008,1006,1010
20240305,105900,32090821,1004,1004,1004,1004,0
20240305,105800,32090821,1004,1004,1004,1004,0
20240305,105700,32090821,1004,1004,1004,1004,1
20240305,105600,32089817,1010,1009,1010,1006,2868
20240305,105500,29201608,1007,1007,1007,1007,0
20240305,105400,29201608,1007,1007,1007,1007,2370
20240305,105300,26815018,1010,1010,1010,1010,0
20240305,105200,26815018,1010,1010,1010,1009,399
20240305,105100,26412225,1010,1010,1010,1009,4090
20240305,105000,22281417,1010,1011,1011,1010,4505
20240305,104900,17731352,1011,1011,1011,1011,200
20240305,104800,17529152,1012,1012,1012,1012,10
20240305,104700,17519032,1012,1012,1012,1012,0
20240305,104600,17519032,1012,1015,1015,1012,215
20240305,104500,17301077,1015,1018,1018,1015,1082
20240305,104400,16200350,1017,1017,1017,1017,0
20240305,104300,16200350,1017,1017,1017,1017,34
20240305,104200,16165772,1018,1018,1018,1018,317
20240305,104100,15843066,1016,1016,1016,1016,5
20240305,104000,15837986,1018,1018,1018,1018,0
20240305,103900,15837986,1018,1017,1018,1015,1051
20240305,103800,14768147,1017,1018,1018,1017,150
20240305,103700,14615490,1019,1019,1019,1019,209
20240305,103600,14402519,1020,1020,1020,1020,100
20240305,103500,14300519,1019,1019,1019,1019,0
20240305,103400,14300519,1019,1019,1019,1019,0
20240305,103300,14300519,1019,1019,1019,1019,1
20240305,103200,14299500,1024,1023,1024,1023,3
20240305,103100,14296430,1023,1023,1023,1023,8
20240305,103000,14288246,1019,1022,1023,1019,2402
20240305,102900,11835322,1022,1022,1022,1022,5
20240305,102800,11830212,1023,1023,1023,1023,4
20240305,102700,11826120,1023,1023,1023,1023,105
20240305,102600,11718705,1023,1023,1023,1023,5
20240305,102500,11713590,1023,1023,1023,1023,4
20240305,102400,11709498,1023,1023,1023,1023,0
20240305,102300,11709498,1023,1025,1025,1023,82
20240305,102200,11625602,1025,1025,1025,1025,53
20240305,102100,11571277,1025,1030,1030,1024,2782
20240305,102000,8721713,1040,1040,1040,1040,10
20240305,101900,8711313,1050,1050,1050,1050,10
20240305,101800,8700813,1050,1050,1050,1050,0
20240305,101700,8700813,1050,1050,1050,1050,0
20240305,101600,8700813,1050,1050,1050,1050,1
20240305,101500,8699763,1050,1050,1050,1050,18
20240305,101400,8680863,1050,1050,1050,1050,1
20240305,101300,8679813,1050,1050,1050,1050,0
20240305,101200,8679813,1050,1049,1050,1049,400
20240305,101100,8259849,1040,1038,1040,1038,45
20240305,101000,8213113,1024,1024,1024,1024,300
20240305,100900,7905913,1025,1025,1025,1025,0
20240305,100800,7905913,1025,1025,1025,1025,0
20240305,100700,7905913,1025,1025,1025,1025,0
20240305,100600,7905913,1025,1025,1025,1025,0
20240305,100500,7905913,1025,1025,1025,1025,24
20240305,100400,7881313,1024,1034,1034,1024,1357
20240305,100300,6488433,1034,1034,1034,1034,0
20240305,100200,6488433,1034,1034,1034,1034,0
20240305,100100,6488433,1034,1038,1038,1034,471
20240305,100000,6000081,1039,1047,1047,1038,3309
20240305,095900,2559723,1054,1054,1054,1054,0
20240305,095800,2559723,1054,1054,1054,1054,0
20240305,095700,2559723,1054,1054,1054,1054,0
20240305,095600,2559723,1054,1054,1054,1054,0
20240305,095500,2559723,1054,1054,1054,1054,0
20240305,095400,2559723,1054,1054,1054,1054,0
20240305,095300,2559723,1054,1054,1054,1054,0
20240305,095200,2559723,1054,1054,1054,1054,0
20240305,095100,2559723,1054,1054,1054,1054,0
20240305,095000,2559723,1054,1054,1054,1054,0
20240305,094900,2559723,1054,1054,1054,1054,0
20240305,094800,2559723,1054,1054,1054,1054,0
20240305,094700,2559723,1054,1054,1054,1054,0
20240305,094600,2559723,1054,1054,1054,1054,0
20240305,094500,2559723,1054,1054,1054,1054,0
20240305,094400,2559723,1054,1054,1054,1054,0
20240305,094300,2559723,1054,1054,1054,1054,0
20240305,094200,2559723,1054,1054,1054,1054,0
20240305,094100,2559723,1054,1054,1054,1054,0
20240305,094000,2559723,1054,1054,1054,1054,0
20240305,093900,2559723,1054,1054,1054,1054,0
20240305,093800,2559723,1054,1054,1054,1054,0
20240305,093700,2559723,1054,1054,1054,1054,0
20240305,093600,2559723,1054,1054,1054,1054,0
20240305,093500,2559723,1054,1054,1054,1054,1
20240305,093400,2558669,1047,1047,1047,1047,0
20240305,093300,2558669,1047,1047,1047,1047,0
20240305,093200,2558669,1047,1047,1047,1047,0
20240305,093100,2558669,1047,1047,1047,1047,0
20240305,093000,2558669,1047,1047,1047,1047,0
20240305,092900,2558669,1047,1047,1047,1046,68
20240305,092800,2487523,1046,1046,1046,1046,0
20240305,092700,2487523,1046,1046,1046,1046,0
20240305,092600,2487523,1046,1046,1046,1046,0
20240305,092500,2487523,1046,1050,1050,1046,200
20240305,092400,2278117,1065,1065,1065,1065,0
20240305,092300,2278117,1065,1065,1065,1065,10
20240305,092200,2267467,1065,1065,1065,1065,0
20240305,092100,2267467,1065,1065,1065,1065,0
20240305,092000,2267467,1065,1065,1065,1065,77
20240305,091900,2185462,1065,1065,1065,1065,0
20240305,091800,2185462,1065,1065,1065,1065,23
20240305,091700,2160967,1048,1048,1048,1048,0
20240305,091600,2160967,1048,1048,1048,1048,0
20240305,091500,2160967,1048,1048,1048,1048,0
20240305,091400,2160967,1048,1048,1048,1048,0
20240305,091300,2160967,1048,1048,1048,1048,0
20240305,091200,2160967,1048,1048,1048,1048,0
20240305,091100,2160967,1048,1048,1048,1048,0
20240305,091000,2160967,1048,1048,1048,1048,0
20240305,090900,2160967,1048,1048,1048,1048,0
20240305,090800,2160967,1048,1048,1048,1048,0
20240305,090700,2160967,1048,1048,1048,1048,0
20240305,090600,2160967,1048,1048,1048,1048,0
20240305,090500,2160967,1048,1048,1048,1048,0
20240305,090400,2160967,1048,1048,1048,1048,0
20240305,090300,2160967,1048,1048,1048,1048,0
20240305,090200,2160967,1048,1048,1048,1048,6
20240305,090100,2154679,1048,1048,1048,1048,0
20240305,090000,2154679,1048,1047,1048,1047,2057