KissMeData/019490/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,190400,104681497,992,992,992,992,2041
20240307,190300,104681497,992,992,992,992,0
20240307,190200,104681497,992,992,992,992,0
20240307,190100,104681497,992,992,992,992,0
20240307,190000,104681497,992,992,992,992,0
20240307,185900,104681497,992,992,992,992,0
20240307,185800,104681497,992,992,992,992,0
20240307,185700,104681497,992,992,992,992,0
20240307,185600,104681497,992,992,992,992,0
20240307,185500,104681497,992,992,992,992,0
20240307,185400,104681497,992,992,992,992,0
20240307,185300,104681497,992,992,992,992,0
20240307,185200,104681497,992,992,992,992,0
20240307,185100,104681497,992,992,992,992,0
20240307,185000,104681497,992,992,992,992,0
20240307,184900,104681497,992,992,992,992,0
20240307,184800,104681497,992,992,992,992,0
20240307,184700,104681497,992,992,992,992,0
20240307,184600,104681497,992,992,992,992,0
20240307,184500,104681497,992,992,992,992,0
20240307,184400,104681497,992,992,992,992,0
20240307,184300,104681497,992,992,992,992,0
20240307,184200,104681497,992,992,992,992,0
20240307,184100,104681497,992,992,992,992,0
20240307,184000,104681497,992,992,992,992,0
20240307,183900,104681497,992,992,992,992,0
20240307,183800,104681497,992,992,992,992,0
20240307,183700,104681497,992,992,992,992,0
20240307,183600,104681497,992,992,992,992,0
20240307,183500,104681497,992,992,992,992,0
20240307,183400,104681497,992,992,992,992,2041
20240307,183300,104681497,992,992,992,992,0
20240307,183200,104681497,992,992,992,992,0
20240307,183100,104681497,992,992,992,992,0
20240307,183000,104681497,992,992,992,992,0
20240307,182900,104681497,992,992,992,992,0
20240307,182800,104681497,992,992,992,992,0
20240307,182700,104681497,992,992,992,992,0
20240307,182600,104681497,992,992,992,992,0
20240307,182500,104681497,992,992,992,992,0
20240307,182400,104681497,992,992,992,992,0
20240307,182300,104681497,992,992,992,992,0
20240307,182200,104681497,992,992,992,992,0
20240307,182100,104681497,992,992,992,992,0
20240307,182000,104681497,992,992,992,992,0
20240307,181900,104681497,992,992,992,992,0
20240307,181800,104681497,992,992,992,992,0
20240307,181700,104681497,992,992,992,992,0
20240307,181600,104681497,992,992,992,992,0
20240307,181500,104681497,992,992,992,992,0
20240307,181400,104681497,992,992,992,992,0
20240307,181300,104681497,992,992,992,992,0
20240307,181200,104681497,992,992,992,992,0
20240307,181100,104681497,992,992,992,992,0
20240307,181000,104681497,992,992,992,992,0
20240307,180900,104681497,992,992,992,992,0
20240307,180800,104681497,992,992,992,992,0
20240307,180700,104681497,992,992,992,992,0
20240307,180600,104681497,992,992,992,992,0
20240307,180500,104681497,992,992,992,992,0
20240307,180400,104681497,992,992,992,992,2041
20240307,180300,104681497,992,992,992,992,0
20240307,180200,104681497,992,992,992,992,0
20240307,180100,104681497,992,992,992,992,0
20240307,180000,104681497,992,992,992,992,0
20240307,175900,104681497,992,992,992,992,0
20240307,175800,104681497,992,992,992,992,0
20240307,175700,104681497,992,992,992,992,0
20240307,175600,104681497,992,992,992,992,0
20240307,175500,104681497,992,992,992,992,0
20240307,175400,104681497,992,992,992,992,0
20240307,175300,104681497,992,992,992,992,0
20240307,175200,104681497,992,992,992,992,0
20240307,175100,104681497,992,992,992,992,0
20240307,175000,104681497,992,992,992,992,0
20240307,174900,104681497,992,992,992,992,0
20240307,174800,104681497,992,992,992,992,0
20240307,174700,104681497,992,992,992,992,0
20240307,174600,104681497,992,992,992,992,0
20240307,174500,104681497,992,992,992,992,0
20240307,174400,104681497,992,992,992,992,0
20240307,174300,104681497,992,992,992,992,0
20240307,174200,104681497,992,992,992,992,0
20240307,174100,104681497,992,992,992,992,0
20240307,174000,104681497,992,992,992,992,0
20240307,173900,104681497,992,992,992,992,0
20240307,173800,104681497,992,992,992,992,0
20240307,173700,104681497,992,992,992,992,0
20240307,173600,104681497,992,992,992,992,0
20240307,173500,104681497,992,992,992,992,0
20240307,173400,104681497,992,992,992,992,2041
20240307,173300,104681497,992,992,992,992,0
20240307,173200,104681497,992,992,992,992,0
20240307,173100,104681497,992,992,992,992,0
20240307,173000,104681497,992,992,992,992,0
20240307,172900,104681497,992,992,992,992,0
20240307,172800,104681497,992,992,992,992,0
20240307,172700,104681497,992,992,992,992,0
20240307,172600,104681497,992,992,992,992,0
20240307,172500,104681497,992,992,992,992,0
20240307,172400,104681497,992,992,992,992,0
20240307,172300,104681497,992,992,992,992,0
20240307,172200,104681497,992,992,992,992,0
20240307,172100,104681497,992,992,992,992,0
20240307,172000,104681497,992,992,992,992,0
20240307,171900,104681497,992,992,992,992,0
20240307,171800,104681497,992,992,992,992,0
20240307,171700,104681497,992,992,992,992,0
20240307,171600,104681497,992,992,992,992,0
20240307,171500,104681497,992,992,992,992,0
20240307,171400,104681497,992,992,992,992,0
20240307,171300,104681497,992,992,992,992,0
20240307,171200,104681497,992,992,992,992,0
20240307,171100,104681497,992,992,992,992,0
20240307,171000,104681497,992,992,992,992,0
20240307,170900,104681497,992,992,992,992,0
20240307,170800,104681497,992,992,992,992,0
20240307,170700,104681497,992,992,992,992,0
20240307,170600,104681497,992,992,992,992,0
20240307,170500,104681497,992,992,992,992,0
20240307,170400,104681497,992,992,992,992,2041
20240307,170300,104681497,992,992,992,992,0
20240307,170200,104681497,992,992,992,992,0
20240307,170100,104681497,992,992,992,992,0
20240307,170000,104681497,992,992,992,992,0
20240307,165900,104681497,992,992,992,992,0
20240307,165800,104681497,992,992,992,992,0
20240307,165700,104681497,992,992,992,992,0
20240307,165600,104681497,992,992,992,992,0
20240307,165500,104681497,992,992,992,992,0
20240307,165400,104681497,992,992,992,992,0
20240307,165300,104681497,992,992,992,992,0
20240307,165200,104681497,992,992,992,992,0
20240307,165100,104681497,992,992,992,992,0
20240307,165000,104681497,992,992,992,992,0
20240307,164900,104681497,992,992,992,992,0
20240307,164800,104681497,992,992,992,992,0
20240307,164700,104681497,992,992,992,992,0
20240307,164600,104681497,992,992,992,992,0
20240307,164500,104681497,992,992,992,992,0
20240307,164400,104681497,992,992,992,992,0
20240307,164300,104681497,992,992,992,992,0
20240307,164200,104681497,992,992,992,992,0
20240307,164100,104681497,992,992,992,992,0
20240307,164000,104681497,992,992,992,992,0
20240307,163900,104681497,992,992,992,992,0
20240307,163800,104681497,992,992,992,992,0
20240307,163700,104681497,992,992,992,992,0
20240307,163600,104681497,992,992,992,992,0
20240307,163500,104681497,992,992,992,992,0
20240307,163400,104681497,992,992,992,992,2041
20240307,163300,104681497,992,992,992,992,0
20240307,163200,104681497,992,992,992,992,0
20240307,163100,104681497,992,992,992,992,0
20240307,163000,104681497,992,992,992,992,0
20240307,162900,104681497,992,992,992,992,0
20240307,162800,104681497,992,992,992,992,0
20240307,162700,104681497,992,992,992,992,0
20240307,162600,104681497,992,992,992,992,0
20240307,162500,104681497,992,992,992,992,0
20240307,162400,104681497,992,992,992,992,0
20240307,162300,104681497,992,992,992,992,0
20240307,162200,104681497,992,992,992,992,0
20240307,162100,104681497,992,992,992,992,0
20240307,162000,104681497,992,992,992,992,0
20240307,161900,104681497,992,992,992,992,0
20240307,161800,104681497,992,992,992,992,0
20240307,161700,104681497,992,992,992,992,0
20240307,161600,104681497,992,992,992,992,0
20240307,161500,104681497,992,992,992,992,0
20240307,161400,104681497,992,992,992,992,0
20240307,161300,104681497,992,992,992,992,0
20240307,161200,104681497,992,992,992,992,0
20240307,161100,104681497,992,992,992,992,0
20240307,161000,104681497,992,992,992,992,0
20240307,160900,104681497,992,992,992,992,0
20240307,160800,104681497,992,992,992,992,0
20240307,160700,104681497,992,992,992,992,0
20240307,160600,104681497,992,992,992,992,0
20240307,160500,104681497,992,992,992,992,0
20240307,160400,104681497,992,992,992,992,2041
20240307,160300,104681497,992,992,992,992,0
20240307,160200,104681497,992,992,992,992,0
20240307,160100,104681497,992,992,992,992,0
20240307,160000,104681497,992,992,992,992,0
20240307,155900,104681497,992,992,992,992,0
20240307,155800,104681497,992,992,992,992,0
20240307,155700,104681497,992,992,992,992,0
20240307,155600,104681497,992,992,992,992,0
20240307,155500,104681497,992,992,992,992,0
20240307,155400,104681497,992,992,992,992,0
20240307,155300,104681497,992,992,992,992,0
20240307,155200,104681497,992,992,992,992,0
20240307,155100,104681497,992,992,992,992,0
20240307,155000,104681497,992,992,992,992,0
20240307,154900,104681497,992,992,992,992,0
20240307,154800,104681497,992,992,992,992,0
20240307,154700,104681497,992,992,992,992,0
20240307,154600,104681497,992,992,992,992,0
20240307,154500,104681497,992,992,992,992,0
20240307,154400,104681497,992,992,992,992,0
20240307,154300,104681497,992,992,992,992,0
20240307,154200,104681497,992,992,992,992,0
20240307,154100,104681497,992,992,992,992,0
20240307,154000,104681497,992,992,992,992,0
20240307,153900,104681497,992,992,992,992,0
20240307,153800,104681497,992,992,992,992,0
20240307,153700,104681497,992,992,992,992,0
20240307,153600,104681497,992,992,992,992,0
20240307,153500,104681497,992,992,992,992,0
20240307,153400,104681497,992,992,992,992,2041
20240307,153300,104681497,992,992,992,992,0
20240307,153200,104681497,992,992,992,992,0
20240307,153100,104681497,992,992,992,992,0
20240307,153000,104681497,992,992,992,992,2041
20240307,152900,102656825,980,980,980,980,0
20240307,152800,102656825,980,980,980,980,0
20240307,152700,102656825,980,980,980,980,0
20240307,152600,102656825,980,980,980,980,0
20240307,152500,102656825,980,980,980,980,0
20240307,152400,102656825,980,980,980,980,0
20240307,152300,102656825,980,980,980,980,0
20240307,152200,102656825,980,980,980,980,0
20240307,152100,102656825,980,980,980,980,0
20240307,152000,102656825,980,980,980,980,0
20240307,151900,102656825,980,980,980,980,0
20240307,151800,102656825,980,987,987,980,121
20240307,151700,102538063,987,987,987,987,1
20240307,151600,102537076,987,987,987,987,10
20240307,151500,102527206,987,987,987,987,20
20240307,151400,102507466,987,987,987,987,5
20240307,151300,102502531,987,988,988,987,21
20240307,151200,102481794,988,988,989,988,116
20240307,151100,102367091,988,988,988,988,443
20240307,151000,101929407,988,988,988,988,23
20240307,150900,101906683,988,988,988,988,418
20240307,150800,101493699,988,988,988,988,1
20240307,150700,101492711,988,988,988,988,31
20240307,150600,101462083,988,988,988,988,0
20240307,150500,101462083,988,988,988,988,0
20240307,150400,101462083,988,988,988,988,4
20240307,150300,101458131,988,988,988,988,10
20240307,150200,101448251,988,988,989,988,105
20240307,150100,101344411,988,987,988,987,34
20240307,150000,101310828,988,988,988,988,0
20240307,145900,101310828,988,988,988,988,0
20240307,145800,101310828,988,988,988,988,222
20240307,145700,101091492,988,988,988,988,1
20240307,145600,101090504,988,988,988,988,24
20240307,145500,101066792,989,989,989,989,9
20240307,145400,101057891,988,988,988,988,661
20240307,145300,100404823,988,988,988,988,0
20240307,145200,100404823,988,985,988,985,543
20240307,145100,99869839,975,975,975,975,0
20240307,145000,99869839,975,975,975,975,0
20240307,144900,99869839,975,975,975,975,0
20240307,144800,99869839,975,976,976,975,12
20240307,144700,99858128,975,977,977,975,66
20240307,144600,99793699,987,987,987,987,30
20240307,144500,99764089,976,980,986,976,42
20240307,144400,99722807,975,975,975,975,0
20240307,144300,99722807,975,975,975,975,0
20240307,144200,99722807,975,975,975,975,1
20240307,144100,99721832,980,975,980,975,11
20240307,144000,99711057,976,976,976,976,4
20240307,143900,99707153,975,975,975,975,0
20240307,143800,99707153,975,980,980,975,123
20240307,143700,99586627,974,976,976,974,4
20240307,143600,99582726,975,974,975,974,101
20240307,143500,99484351,980,980,980,980,1
20240307,143400,99483371,974,974,974,974,2
20240307,143300,99481423,974,975,975,974,4
20240307,143200,99477524,975,975,975,975,1
20240307,143100,99476549,974,974,974,974,0
20240307,143000,99476549,974,975,975,974,118
20240307,142900,99361501,975,975,975,975,0
20240307,142800,99361501,975,975,975,975,0
20240307,142700,99361501,975,975,975,975,0
20240307,142600,99361501,975,975,975,975,10
20240307,142500,99351751,973,973,973,973,0
20240307,142400,99351751,973,973,973,973,0
20240307,142300,99351751,973,973,973,973,0
20240307,142200,99351751,973,973,973,973,0
20240307,142100,99351751,973,973,973,973,0
20240307,142000,99351751,973,973,973,973,0
20240307,141900,99351751,973,973,973,973,0
20240307,141800,99351751,973,973,973,973,0
20240307,141700,99351751,973,973,973,973,0
20240307,141600,99351751,973,974,974,973,711
20240307,141500,98659516,973,973,973,973,0
20240307,141400,98659516,973,973,973,973,0
20240307,141300,98659516,973,973,973,973,0
20240307,141200,98659516,973,984,984,973,923
20240307,141100,97757820,986,986,986,986,0
20240307,141000,97757820,986,986,986,986,0
20240307,140900,97757820,986,986,986,986,0
20240307,140800,97757820,986,986,986,986,0
20240307,140700,97757820,986,986,986,986,270
20240307,140600,97491600,986,986,986,986,5
20240307,140500,97486670,992,992,992,992,100
20240307,140400,97387470,992,990,992,989,1287
20240307,140300,96111380,991,991,991,991,204
20240307,140200,95909216,999,999,999,999,0
20240307,140100,95909216,999,985,999,985,698
20240307,140000,95220272,985,980,985,980,4874
20240307,135900,90435692,980,980,980,980,200
20240307,135800,90239692,980,980,980,980,2777
20240307,135700,87518232,971,971,971,971,0
20240307,135600,87518232,971,971,971,971,359
20240307,135500,87169643,970,970,970,970,0
20240307,135400,87169643,970,970,970,970,4
20240307,135300,87165763,969,969,969,969,0
20240307,135200,87165763,969,969,969,969,0
20240307,135100,87165763,969,969,969,969,102
20240307,135000,87066925,967,972,972,967,209
20240307,134900,86864515,972,972,972,972,0
20240307,134800,86864515,972,972,972,972,114
20240307,134700,86753707,972,972,972,972,110
20240307,134600,86646787,985,974,985,974,3272
20240307,134500,83447743,966,966,966,966,0
20240307,134400,83447743,966,966,966,966,0
20240307,134300,83447743,966,966,966,966,0
20240307,134200,83447743,966,966,966,966,0
20240307,134100,83447743,966,966,966,966,0
20240307,134000,83447743,966,966,966,966,0
20240307,133900,83447743,966,966,966,966,0
20240307,133800,83447743,966,966,966,966,0
20240307,133700,83447743,966,966,966,966,0
20240307,133600,83447743,966,966,971,966,252
20240307,133500,83204146,965,965,965,965,0
20240307,133400,83204146,965,965,965,965,0
20240307,133300,83204146,965,965,965,965,0
20240307,133200,83204146,965,965,965,965,0
20240307,133100,83204146,965,968,968,965,403
20240307,133000,82814348,969,971,971,969,3687
20240307,132900,79238522,972,973,973,972,584
20240307,132800,78670565,972,972,972,972,0
20240307,132700,78670565,972,972,972,972,0
20240307,132600,78670565,972,972,972,972,0
20240307,132500,78670565,972,972,972,972,0
20240307,132400,78670565,972,972,972,972,0
20240307,132300,78670565,972,972,972,972,0
20240307,132200,78670565,972,972,972,972,0
20240307,132100,78670565,972,972,972,972,0
20240307,132000,78670565,972,972,972,972,0
20240307,131900,78670565,972,972,972,972,8
20240307,131800,78662789,972,972,972,972,0
20240307,131700,78662789,972,973,973,972,500
20240307,131600,78176729,973,973,973,973,0
20240307,131500,78176729,973,973,973,973,0
20240307,131400,78176729,973,973,973,973,0
20240307,131300,78176729,973,973,973,973,0
20240307,131200,78176729,973,973,973,973,0
20240307,131100,78176729,973,973,973,973,0
20240307,131000,78176729,973,973,973,973,0
20240307,130900,78176729,973,973,973,973,0
20240307,130800,78176729,973,973,973,973,0
20240307,130700,78176729,973,973,973,973,0
20240307,130600,78176729,973,973,973,973,0
20240307,130500,78176729,973,973,973,973,0
20240307,130400,78176729,973,973,973,973,0
20240307,130300,78176729,973,973,973,973,220
20240307,130200,77962669,971,971,971,971,112
20240307,130100,77853917,971,971,971,971,123
20240307,130000,77734484,971,969,971,969,772
20240307,125900,76985286,970,970,970,970,0
20240307,125800,76985286,970,970,970,970,0
20240307,125700,76985286,970,970,970,970,0
20240307,125600,76985286,970,970,970,970,27
20240307,125500,76959096,970,970,970,970,41
20240307,125400,76919326,970,970,970,970,63
20240307,125300,76858216,969,969,969,969,133
20240307,125200,76729339,969,969,969,969,0
20240307,125100,76729339,969,969,969,969,0
20240307,125000,76729339,969,969,969,969,0
20240307,124900,76729339,969,969,969,969,0
20240307,124800,76729339,969,969,969,969,0
20240307,124700,76729339,969,969,969,969,0
20240307,124600,76729339,969,969,969,969,0
20240307,124500,76729339,969,969,969,969,102
20240307,124400,76630501,969,969,969,969,10
20240307,124300,76620811,968,968,968,968,1
20240307,124200,76619843,968,968,968,968,0
20240307,124100,76619843,968,968,968,968,0
20240307,124000,76619843,968,968,968,968,0
20240307,123900,76619843,968,968,968,968,0
20240307,123800,76619843,968,968,968,968,0
20240307,123700,76619843,968,968,968,968,0
20240307,123600,76619843,968,968,968,968,0
20240307,123500,76619843,968,968,968,968,0
20240307,123400,76619843,968,968,968,968,0
20240307,123300,76619843,968,968,968,968,0
20240307,123200,76619843,968,968,968,968,0
20240307,123100,76619843,968,968,968,968,0
20240307,123000,76619843,968,968,968,968,207
20240307,122900,76419467,969,969,969,969,2
20240307,122800,76417529,968,968,968,968,0
20240307,122700,76417529,968,968,968,968,140
20240307,122600,76282009,968,968,968,968,228
20240307,122500,76061305,968,968,968,968,0
20240307,122400,76061305,968,968,968,968,1
20240307,122300,76060337,969,969,969,969,178
20240307,122200,75887855,969,969,969,969,459
20240307,122100,75443084,968,968,968,968,0
20240307,122000,75443084,968,968,968,968,0
20240307,121900,75443084,968,968,968,968,0
20240307,121800,75443084,968,968,968,968,0
20240307,121700,75443084,968,968,968,968,0
20240307,121600,75443084,968,968,968,968,71
20240307,121500,75374356,968,968,968,968,7
20240307,121400,75367580,968,968,968,968,1
20240307,121300,75366612,968,968,968,968,1
20240307,121200,75365644,965,965,965,965,0
20240307,121100,75365644,965,965,965,965,0
20240307,121000,75365644,965,965,965,965,0
20240307,120900,75365644,965,965,965,965,0
20240307,120800,75365644,965,965,965,965,3
20240307,120700,75362749,965,965,965,965,0
20240307,120600,75362749,965,965,965,965,0
20240307,120500,75362749,965,965,965,965,0
20240307,120400,75362749,965,965,965,965,0
20240307,120300,75362749,965,965,965,965,0
20240307,120200,75362749,965,965,965,965,0
20240307,120100,75362749,965,965,965,965,79
20240307,120000,75286514,965,968,968,965,208
20240307,115900,75085272,968,968,968,968,0
20240307,115800,75085272,968,968,968,968,0
20240307,115700,75085272,968,968,968,968,0
20240307,115600,75085272,968,968,968,968,0
20240307,115500,75085272,968,968,968,968,0
20240307,115400,75085272,968,968,968,968,0
20240307,115300,75085272,968,968,968,968,0
20240307,115200,75085272,968,968,968,968,0
20240307,115100,75085272,968,968,968,968,2
20240307,115000,75083336,968,968,968,968,4
20240307,114900,75079464,968,968,968,968,29
20240307,114800,75051392,968,968,968,968,30
20240307,114700,75022352,968,968,968,968,225
20240307,114600,74804552,968,968,968,968,0
20240307,114500,74804552,968,968,968,968,0
20240307,114400,74804552,968,968,968,968,0
20240307,114300,74804552,968,968,968,968,8
20240307,114200,74796808,968,968,968,968,1
20240307,114100,74795840,968,969,969,968,31
20240307,114000,74765802,969,969,969,969,0
20240307,113900,74765802,969,969,969,969,0
20240307,113800,74765802,969,969,969,969,0
20240307,113700,74765802,969,969,969,969,0
20240307,113600,74765802,969,969,969,969,0
20240307,113500,74765802,969,969,969,969,10
20240307,113400,74756112,963,963,963,963,0
20240307,113300,74756112,963,963,963,963,0
20240307,113200,74756112,963,963,963,963,0
20240307,113100,74756112,963,963,963,963,0
20240307,113000,74756112,963,964,964,963,208
20240307,112900,74555707,969,969,969,969,0
20240307,112800,74555707,969,969,969,969,1
20240307,112700,74554738,967,967,967,967,2
20240307,112600,74552804,968,968,968,968,51
20240307,112500,74503436,968,968,968,968,10
20240307,112400,74493756,961,961,961,961,0
20240307,112300,74493756,961,961,961,961,0
20240307,112200,74493756,961,961,961,961,0
20240307,112100,74493756,961,961,961,961,0
20240307,112000,74493756,961,961,961,961,0
20240307,111900,74493756,961,961,961,961,0
20240307,111800,74493756,961,964,964,961,484
20240307,111700,74027787,964,964,964,964,418
20240307,111600,73624835,973,973,973,973,0
20240307,111500,73624835,973,973,973,973,0
20240307,111400,73624835,973,973,973,973,0
20240307,111300,73624835,973,973,973,973,0
20240307,111200,73624835,973,977,977,973,15
20240307,111100,73610220,979,978,979,978,50
20240307,111000,73561275,979,979,979,979,0
20240307,110900,73561275,979,979,979,979,0
20240307,110800,73561275,979,979,979,979,0
20240307,110700,73561275,979,979,979,979,2153
20240307,110600,71453488,973,970,973,970,263
20240307,110500,71197592,965,970,970,965,348
20240307,110400,70860685,970,963,970,963,3622
20240307,110300,67365057,952,952,952,952,0
20240307,110200,67365057,952,952,952,952,0
20240307,110100,67365057,952,952,952,952,0
20240307,110000,67365057,952,952,952,952,208
20240307,105900,67167041,952,952,952,952,0
20240307,105800,67167041,952,952,952,952,0
20240307,105700,67167041,952,952,952,952,1
20240307,105600,67166089,963,963,963,963,101
20240307,105500,67068826,963,963,963,963,3
20240307,105400,67065937,963,963,963,963,0
20240307,105300,67065937,963,961,963,950,2871
20240307,105200,64316087,961,965,965,961,102
20240307,105100,64217661,964,964,964,964,5
20240307,105000,64212841,964,964,964,964,0
20240307,104900,64212841,964,963,964,963,342
20240307,104800,63883157,960,957,960,957,3400
20240307,104700,60620183,956,956,956,956,0
20240307,104600,60620183,956,956,956,956,26
20240307,104500,60595327,955,955,955,955,0
20240307,104400,60595327,955,955,957,955,1565
20240307,104300,59100281,955,951,955,951,694
20240307,104200,58437658,943,943,943,943,0
20240307,104100,58437658,943,943,943,943,1
20240307,104000,58436715,942,942,942,942,0
20240307,103900,58436715,942,944,944,942,141
20240307,103800,58303881,953,943,953,943,10
20240307,103700,58294402,942,950,950,942,50
20240307,103600,58247247,950,950,950,950,0
20240307,103500,58247247,950,950,950,950,0
20240307,103400,58247247,950,950,950,950,18
20240307,103300,58230147,953,953,953,953,0
20240307,103200,58230147,953,953,953,953,3
20240307,103100,58227288,942,942,942,942,0
20240307,103000,58227288,942,946,946,942,208
20240307,102900,58031343,944,944,945,944,165
20240307,102800,57875582,942,942,942,942,0
20240307,102700,57875582,942,942,942,942,0
20240307,102600,57875582,942,942,942,942,0
20240307,102500,57875582,942,942,942,942,0
20240307,102400,57875582,942,942,942,942,500
20240307,102300,57404582,942,942,942,942,0
20240307,102200,57404582,942,943,954,942,730
20240307,102100,56715843,950,951,951,950,499
20240307,102000,56241295,951,951,951,951,0
20240307,101900,56241295,951,952,952,951,10
20240307,101800,56231780,951,951,951,951,136
20240307,101700,56102444,959,959,959,959,17
20240307,101600,56086141,959,959,959,959,1
20240307,101500,56085182,960,964,964,940,9338
20240307,101400,47219040,957,957,957,957,0
20240307,101300,47219040,957,957,957,957,0
20240307,101200,47219040,957,954,957,953,5324
20240307,101100,42144569,954,955,955,954,700
20240307,101000,41476628,954,955,955,954,1200
20240307,100900,40331799,954,957,957,954,1000
20240307,100800,39377777,959,957,959,954,137
20240307,100700,39246968,960,960,960,960,1
20240307,100600,39246008,954,954,954,954,0
20240307,100500,39246008,954,954,954,954,0
20240307,100400,39246008,954,954,954,954,0
20240307,100300,39246008,954,956,956,954,168
20240307,100200,39085726,953,953,953,953,0
20240307,100100,39085726,953,958,958,953,585
20240307,100000,38528211,952,956,956,952,208
20240307,095900,38330035,965,958,965,957,100
20240307,095800,38234278,957,957,957,957,0
20240307,095700,38234278,957,958,958,957,136
20240307,095600,38104028,957,956,957,956,83
20240307,095500,38024607,951,957,958,951,3809
20240307,095400,34396321,957,960,960,957,168
20240307,095300,34235256,965,960,965,960,11
20240307,095200,34224691,952,952,952,952,0
20240307,095100,34224691,952,952,952,952,0
20240307,095000,34224691,952,955,955,952,1100
20240307,094900,33175379,951,967,967,951,2422
20240307,094800,30840772,967,967,967,967,0
20240307,094700,30840772,967,967,967,967,136
20240307,094600,30709260,978,966,978,966,81
20240307,094500,30631002,966,979,979,966,375
20240307,094400,30268727,966,965,966,965,505
20240307,094300,29781397,979,966,979,965,2423
20240307,094200,27443165,964,979,979,964,3159
20240307,094100,24382133,979,980,980,979,201
20240307,094000,24185154,980,980,980,980,5
20240307,093900,24180254,979,979,979,979,124
20240307,093800,24058858,971,971,971,971,442
20240307,093700,23629676,971,974,974,970,3034
20240307,093600,20680926,973,980,980,973,936
20240307,093500,19767026,989,989,989,989,0
20240307,093400,19767026,989,989,989,989,0
20240307,093300,19767026,989,989,989,989,0
20240307,093200,19767026,989,989,989,989,0
20240307,093100,19767026,989,980,989,974,2423
20240307,093000,17397196,982,980,982,980,209
20240307,092900,17192374,982,982,982,982,1
20240307,092800,17191392,980,980,980,980,0
20240307,092700,17191392,980,984,984,980,800
20240307,092600,16406730,984,982,984,981,137
20240307,092500,16272229,982,992,992,981,2427
20240307,092400,13888228,992,992,992,992,11
20240307,092300,13877316,992,992,992,992,61
20240307,092200,13816804,992,992,992,992,100
20240307,092100,13717604,994,994,994,994,0
20240307,092000,13717604,994,985,994,985,2
20240307,091900,13715625,984,984,984,984,2422
20240307,091800,11332377,985,984,985,984,891
20240307,091700,10455612,984,984,984,984,500
20240307,091600,9963612,984,984,984,984,0
20240307,091500,9963612,984,984,984,984,137
20240307,091400,9828804,984,984,984,984,0
20240307,091300,9828804,984,991,991,984,2422
20240307,091200,7435416,1000,1000,1000,1000,0
20240307,091100,7435416,1000,1000,1000,1000,0
20240307,091000,7435416,1000,1000,1000,1000,1
20240307,090900,7434416,991,1004,1004,991,633
20240307,090800,6807100,990,990,990,990,168
20240307,090700,6640780,989,1000,1000,988,2424
20240307,090600,4242402,1000,1000,1000,1000,9
20240307,090500,4233402,1000,1000,1000,1000,1
20240307,090400,4232402,990,990,991,990,199
20240307,090300,4035342,990,990,990,990,0
20240307,090200,4035342,990,992,992,990,573
20240307,090100,3467759,990,990,990,990,2424
20240307,090000,1067999,990,990,994,990,1078