KissMeData/019490/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,190400,24908370,983,983,983,983,140
20240312,190300,24908370,983,983,983,983,0
20240312,190200,24908370,983,983,983,983,0
20240312,190100,24908370,983,983,983,983,0
20240312,190000,24908370,983,983,983,983,0
20240312,185900,24908370,983,983,983,983,0
20240312,185800,24908370,983,983,983,983,0
20240312,185700,24908370,983,983,983,983,0
20240312,185600,24908370,983,983,983,983,0
20240312,185500,24908370,983,983,983,983,0
20240312,185400,24908370,983,983,983,983,0
20240312,185300,24908370,983,983,983,983,0
20240312,185200,24908370,983,983,983,983,0
20240312,185100,24908370,983,983,983,983,0
20240312,185000,24908370,983,983,983,983,0
20240312,184900,24908370,983,983,983,983,0
20240312,184800,24908370,983,983,983,983,0
20240312,184700,24908370,983,983,983,983,0
20240312,184600,24908370,983,983,983,983,0
20240312,184500,24908370,983,983,983,983,0
20240312,184400,24908370,983,983,983,983,0
20240312,184300,24908370,983,983,983,983,0
20240312,184200,24908370,983,983,983,983,0
20240312,184100,24908370,983,983,983,983,0
20240312,184000,24908370,983,983,983,983,0
20240312,183900,24908370,983,983,983,983,0
20240312,183800,24908370,983,983,983,983,0
20240312,183700,24908370,983,983,983,983,0
20240312,183600,24908370,983,983,983,983,0
20240312,183500,24908370,983,983,983,983,0
20240312,183400,24908370,983,983,983,983,140
20240312,183300,24908370,983,983,983,983,0
20240312,183200,24908370,983,983,983,983,0
20240312,183100,24908370,983,983,983,983,0
20240312,183000,24908370,983,983,983,983,0
20240312,182900,24908370,983,983,983,983,0
20240312,182800,24908370,983,983,983,983,0
20240312,182700,24908370,983,983,983,983,0
20240312,182600,24908370,983,983,983,983,0
20240312,182500,24908370,983,983,983,983,0
20240312,182400,24908370,983,983,983,983,0
20240312,182300,24908370,983,983,983,983,0
20240312,182200,24908370,983,983,983,983,0
20240312,182100,24908370,983,983,983,983,0
20240312,182000,24908370,983,983,983,983,0
20240312,181900,24908370,983,983,983,983,0
20240312,181800,24908370,983,983,983,983,0
20240312,181700,24908370,983,983,983,983,0
20240312,181600,24908370,983,983,983,983,0
20240312,181500,24908370,983,983,983,983,0
20240312,181400,24908370,983,983,983,983,0
20240312,181300,24908370,983,983,983,983,0
20240312,181200,24908370,983,983,983,983,0
20240312,181100,24908370,983,983,983,983,0
20240312,181000,24908370,983,983,983,983,0
20240312,180900,24908370,983,983,983,983,0
20240312,180800,24908370,983,983,983,983,0
20240312,180700,24908370,983,983,983,983,0
20240312,180600,24908370,983,983,983,983,0
20240312,180500,24908370,983,983,983,983,0
20240312,180400,24908370,983,983,983,983,140
20240312,180300,24908370,983,983,983,983,0
20240312,180200,24908370,983,983,983,983,0
20240312,180100,24908370,983,983,983,983,0
20240312,180000,24908370,983,983,983,983,0
20240312,175900,24908370,983,983,983,983,0
20240312,175800,24908370,983,983,983,983,0
20240312,175700,24908370,983,983,983,983,0
20240312,175600,24908370,983,983,983,983,0
20240312,175500,24908370,983,983,983,983,0
20240312,175400,24908370,983,983,983,983,0
20240312,175300,24908370,983,983,983,983,0
20240312,175200,24908370,983,983,983,983,0
20240312,175100,24908370,983,983,983,983,0
20240312,175000,24908370,983,983,983,983,0
20240312,174900,24908370,983,983,983,983,0
20240312,174800,24908370,983,983,983,983,0
20240312,174700,24908370,983,983,983,983,0
20240312,174600,24908370,983,983,983,983,0
20240312,174500,24908370,983,983,983,983,0
20240312,174400,24908370,983,983,983,983,0
20240312,174300,24908370,983,983,983,983,0
20240312,174200,24908370,983,983,983,983,0
20240312,174100,24908370,983,983,983,983,0
20240312,174000,24908370,983,983,983,983,0
20240312,173900,24908370,983,983,983,983,0
20240312,173800,24908370,983,983,983,983,0
20240312,173700,24908370,983,983,983,983,0
20240312,173600,24908370,983,983,983,983,0
20240312,173500,24908370,983,983,983,983,0
20240312,173400,24908370,983,983,983,983,140
20240312,173300,24908370,983,983,983,983,0
20240312,173200,24908370,983,983,983,983,0
20240312,173100,24908370,983,983,983,983,0
20240312,173000,24908370,983,983,983,983,0
20240312,172900,24908370,983,983,983,983,0
20240312,172800,24908370,983,983,983,983,0
20240312,172700,24908370,983,983,983,983,0
20240312,172600,24908370,983,983,983,983,0
20240312,172500,24908370,983,983,983,983,0
20240312,172400,24908370,983,983,983,983,0
20240312,172300,24908370,983,983,983,983,0
20240312,172200,24908370,983,983,983,983,0
20240312,172100,24908370,983,983,983,983,0
20240312,172000,24908370,983,983,983,983,0
20240312,171900,24908370,983,983,983,983,0
20240312,171800,24908370,983,983,983,983,0
20240312,171700,24908370,983,983,983,983,0
20240312,171600,24908370,983,983,983,983,0
20240312,171500,24908370,983,983,983,983,0
20240312,171400,24908370,983,983,983,983,0
20240312,171300,24908370,983,983,983,983,0
20240312,171200,24908370,983,983,983,983,0
20240312,171100,24908370,983,983,983,983,0
20240312,171000,24908370,983,983,983,983,0
20240312,170900,24908370,983,983,983,983,0
20240312,170800,24908370,983,983,983,983,0
20240312,170700,24908370,983,983,983,983,0
20240312,170600,24908370,983,983,983,983,0
20240312,170500,24908370,983,983,983,983,0
20240312,170400,24908370,983,983,983,983,140
20240312,170300,24908370,983,983,983,983,0
20240312,170200,24908370,983,983,983,983,0
20240312,170100,24908370,983,983,983,983,0
20240312,170000,24908370,983,983,983,983,0
20240312,165900,24908370,983,983,983,983,0
20240312,165800,24908370,983,983,983,983,0
20240312,165700,24908370,983,983,983,983,0
20240312,165600,24908370,983,983,983,983,0
20240312,165500,24908370,983,983,983,983,0
20240312,165400,24908370,983,983,983,983,0
20240312,165300,24908370,983,983,983,983,0
20240312,165200,24908370,983,983,983,983,0
20240312,165100,24908370,983,983,983,983,0
20240312,165000,24908370,983,983,983,983,0
20240312,164900,24908370,983,983,983,983,0
20240312,164800,24908370,983,983,983,983,0
20240312,164700,24908370,983,983,983,983,0
20240312,164600,24908370,983,983,983,983,0
20240312,164500,24908370,983,983,983,983,0
20240312,164400,24908370,983,983,983,983,0
20240312,164300,24908370,983,983,983,983,0
20240312,164200,24908370,983,983,983,983,0
20240312,164100,24908370,983,983,983,983,0
20240312,164000,24908370,983,983,983,983,0
20240312,163900,24908370,983,983,983,983,0
20240312,163800,24908370,983,983,983,983,0
20240312,163700,24908370,983,983,983,983,0
20240312,163600,24908370,983,983,983,983,0
20240312,163500,24908370,983,983,983,983,0
20240312,163400,24908370,983,983,983,983,140
20240312,163300,24908370,983,983,983,983,0
20240312,163200,24908370,983,983,983,983,0
20240312,163100,24908370,983,983,983,983,0
20240312,163000,24908370,983,983,983,983,0
20240312,162900,24908370,983,983,983,983,0
20240312,162800,24908370,983,983,983,983,0
20240312,162700,24908370,983,983,983,983,0
20240312,162600,24908370,983,983,983,983,0
20240312,162500,24908370,983,983,983,983,0
20240312,162400,24908370,983,983,983,983,0
20240312,162300,24908370,983,983,983,983,0
20240312,162200,24908370,983,983,983,983,0
20240312,162100,24908370,983,983,983,983,0
20240312,162000,24908370,983,983,983,983,0
20240312,161900,24908370,983,983,983,983,0
20240312,161800,24908370,983,983,983,983,0
20240312,161700,24908370,983,983,983,983,0
20240312,161600,24908370,983,983,983,983,0
20240312,161500,24908370,983,983,983,983,0
20240312,161400,24908370,983,983,983,983,0
20240312,161300,24908370,983,983,983,983,0
20240312,161200,24908370,983,983,983,983,0
20240312,161100,24908370,983,983,983,983,0
20240312,161000,24908370,983,983,983,983,0
20240312,160900,24908370,983,983,983,983,0
20240312,160800,24908370,983,983,983,983,0
20240312,160700,24908370,983,983,983,983,0
20240312,160600,24908370,983,983,983,983,0
20240312,160500,24908370,983,983,983,983,0
20240312,160400,24908370,983,983,983,983,140
20240312,160300,24908370,983,983,983,983,0
20240312,160200,24908370,983,983,983,983,0
20240312,160100,24908370,983,983,983,983,0
20240312,160000,24908370,983,983,983,983,0
20240312,155900,24908370,983,983,983,983,0
20240312,155800,24908370,983,983,983,983,0
20240312,155700,24908370,983,983,983,983,0
20240312,155600,24908370,983,983,983,983,0
20240312,155500,24908370,983,983,983,983,0
20240312,155400,24908370,983,983,983,983,0
20240312,155300,24908370,983,983,983,983,0
20240312,155200,24908370,983,983,983,983,0
20240312,155100,24908370,983,983,983,983,0
20240312,155000,24908370,983,983,983,983,0
20240312,154900,24908370,983,983,983,983,0
20240312,154800,24908370,983,983,983,983,0
20240312,154700,24908370,983,983,983,983,0
20240312,154600,24908370,983,983,983,983,0
20240312,154500,24908370,983,983,983,983,0
20240312,154400,24908370,983,983,983,983,0
20240312,154300,24908370,983,983,983,983,0
20240312,154200,24908370,983,983,983,983,0
20240312,154100,24908370,983,983,983,983,0
20240312,154000,24908370,983,983,983,983,0
20240312,153900,24908370,983,983,983,983,0
20240312,153800,24908370,983,983,983,983,0
20240312,153700,24908370,983,983,983,983,0
20240312,153600,24908370,983,983,983,983,0
20240312,153500,24908370,983,983,983,983,0
20240312,153400,24908370,983,983,983,983,140
20240312,153300,24908370,983,983,983,983,0
20240312,153200,24908370,983,983,983,983,0
20240312,153100,24908370,983,983,983,983,0
20240312,153000,24908370,983,983,983,983,140
20240312,152900,24770750,978,978,978,978,0
20240312,152800,24770750,978,978,978,978,0
20240312,152700,24770750,978,978,978,978,0
20240312,152600,24770750,978,978,978,978,0
20240312,152500,24770750,978,978,978,978,0
20240312,152400,24770750,978,978,978,978,0
20240312,152300,24770750,978,978,978,978,0
20240312,152200,24770750,978,978,978,978,0
20240312,152100,24770750,978,978,978,978,0
20240312,152000,24770750,978,978,978,978,0
20240312,151900,24770750,978,980,980,978,34
20240312,151800,24737436,980,980,980,980,0
20240312,151700,24737436,980,980,980,980,0
20240312,151600,24737436,980,980,980,980,0
20240312,151500,24737436,980,980,980,980,0
20240312,151400,24737436,980,980,980,980,0
20240312,151300,24737436,980,980,980,980,1
20240312,151200,24736456,980,980,980,980,1
20240312,151100,24735476,980,980,980,980,17
20240312,151000,24718816,980,980,980,980,1
20240312,150900,24717836,984,984,984,984,0
20240312,150800,24717836,984,984,984,984,0
20240312,150700,24717836,984,984,984,984,0
20240312,150600,24717836,984,982,985,982,1084
20240312,150500,23650394,981,981,981,981,0
20240312,150400,23650394,981,981,981,981,0
20240312,150300,23650394,981,981,981,981,0
20240312,150200,23650394,981,981,981,981,0
20240312,150100,23650394,981,981,981,981,0
20240312,150000,23650394,981,981,981,981,0
20240312,145900,23650394,981,981,981,981,0
20240312,145800,23650394,981,981,981,981,0
20240312,145700,23650394,981,981,981,981,0
20240312,145600,23650394,981,981,981,981,0
20240312,145500,23650394,981,981,981,981,115
20240312,145400,23537579,983,981,983,981,118
20240312,145300,23421815,981,983,985,981,1022
20240312,145200,22415382,981,981,981,981,4
20240312,145100,22411458,981,981,981,981,3
20240312,145000,22408515,981,978,981,978,41
20240312,144900,22368408,981,981,981,981,0
20240312,144800,22368408,981,981,981,981,0
20240312,144700,22368408,981,981,981,981,0
20240312,144600,22368408,981,981,981,981,0
20240312,144500,22368408,981,981,981,981,0
20240312,144400,22368408,981,981,981,981,0
20240312,144300,22368408,981,981,981,981,0
20240312,144200,22368408,981,981,981,981,0
20240312,144100,22368408,981,981,981,981,0
20240312,144000,22368408,981,981,981,981,0
20240312,143900,22368408,981,981,981,981,0
20240312,143800,22368408,981,981,981,981,0
20240312,143700,22368408,981,981,981,981,0
20240312,143600,22368408,981,981,981,981,0
20240312,143500,22368408,981,981,981,981,0
20240312,143400,22368408,981,981,981,981,0
20240312,143300,22368408,981,981,981,981,0
20240312,143200,22368408,981,981,981,981,0
20240312,143100,22368408,981,981,981,981,0
20240312,143000,22368408,981,981,981,981,0
20240312,142900,22368408,981,981,981,981,0
20240312,142800,22368408,981,981,981,981,0
20240312,142700,22368408,981,981,981,981,0
20240312,142600,22368408,981,981,981,981,0
20240312,142500,22368408,981,981,981,981,0
20240312,142400,22368408,981,981,981,981,0
20240312,142300,22368408,981,981,981,981,0
20240312,142200,22368408,981,981,981,981,0
20240312,142100,22368408,981,981,981,981,0
20240312,142000,22368408,981,981,981,981,0
20240312,141900,22368408,981,981,981,981,0
20240312,141800,22368408,981,981,981,981,0
20240312,141700,22368408,981,981,981,981,50
20240312,141600,22319358,981,981,981,981,0
20240312,141500,22319358,981,981,981,981,0
20240312,141400,22319358,981,981,981,981,0
20240312,141300,22319358,981,981,981,981,0
20240312,141200,22319358,981,981,981,981,0
20240312,141100,22319358,981,981,981,981,0
20240312,141000,22319358,981,981,981,981,0
20240312,140900,22319358,981,981,981,981,0
20240312,140800,22319358,981,981,981,981,0
20240312,140700,22319358,981,981,981,981,0
20240312,140600,22319358,981,981,981,981,0
20240312,140500,22319358,981,981,981,981,0
20240312,140400,22319358,981,981,981,981,0
20240312,140300,22319358,981,981,981,981,0
20240312,140200,22319358,981,981,981,981,0
20240312,140100,22319358,981,981,981,981,0
20240312,140000,22319358,981,981,981,981,0
20240312,135900,22319358,981,981,981,981,0
20240312,135800,22319358,981,981,981,981,0
20240312,135700,22319358,981,981,981,981,0
20240312,135600,22319358,981,981,981,981,1
20240312,135500,22318377,977,977,977,977,1
20240312,135400,22317400,977,977,977,977,0
20240312,135300,22317400,977,977,977,977,0
20240312,135200,22317400,977,977,977,977,0
20240312,135100,22317400,977,977,977,977,0
20240312,135000,22317400,977,977,977,977,10
20240312,134900,22307630,979,979,979,979,0
20240312,134800,22307630,979,979,979,979,0
20240312,134700,22307630,979,979,979,979,263
20240312,134600,22050153,979,979,979,979,0
20240312,134500,22050153,979,979,979,979,0
20240312,134400,22050153,979,979,979,979,0
20240312,134300,22050153,979,979,979,979,0
20240312,134200,22050153,979,979,979,979,0
20240312,134100,22050153,979,979,979,979,0
20240312,134000,22050153,979,979,979,979,0
20240312,133900,22050153,979,979,979,979,0
20240312,133800,22050153,979,979,979,979,0
20240312,133700,22050153,979,979,979,979,0
20240312,133600,22050153,979,979,979,979,0
20240312,133500,22050153,979,979,979,979,0
20240312,133400,22050153,979,979,979,979,0
20240312,133300,22050153,979,979,979,979,0
20240312,133200,22050153,979,979,979,979,0
20240312,133100,22050153,979,979,979,979,0
20240312,133000,22050153,979,979,979,979,0
20240312,132900,22050153,979,979,979,979,0
20240312,132800,22050153,979,979,979,979,0
20240312,132700,22050153,979,978,979,978,104
20240312,132600,21948440,985,979,985,979,1000
20240312,132500,20964631,976,976,976,976,0
20240312,132400,20964631,976,978,978,976,7
20240312,132300,20957787,976,976,976,976,3
20240312,132200,20954859,976,976,976,976,14
20240312,132100,20941195,976,976,976,976,14
20240312,132000,20927531,977,977,977,977,118
20240312,131900,20812245,977,976,977,976,14
20240312,131800,20798577,976,980,980,975,115
20240312,131700,20685946,975,975,975,975,0
20240312,131600,20685946,975,975,975,975,0
20240312,131500,20685946,975,975,975,975,0
20240312,131400,20685946,975,975,975,975,0
20240312,131300,20685946,975,975,975,975,0
20240312,131200,20685946,975,975,975,975,0
20240312,131100,20685946,975,975,975,975,0
20240312,131000,20685946,975,975,975,975,0
20240312,130900,20685946,975,975,975,975,16
20240312,130800,20670346,975,975,975,975,0
20240312,130700,20670346,975,975,975,975,0
20240312,130600,20670346,975,975,975,975,0
20240312,130500,20670346,975,975,975,975,0
20240312,130400,20670346,975,975,975,975,10
20240312,130300,20660596,980,980,980,980,0
20240312,130200,20660596,980,980,980,980,0
20240312,130100,20660596,980,980,980,980,0
20240312,130000,20660596,980,980,980,980,0
20240312,125900,20660596,980,980,980,980,0
20240312,125800,20660596,980,980,980,980,0
20240312,125700,20660596,980,980,980,980,0
20240312,125600,20660596,980,980,980,980,0
20240312,125500,20660596,980,980,980,980,0
20240312,125400,20660596,980,980,980,980,0
20240312,125300,20660596,980,980,980,980,0
20240312,125200,20660596,980,980,980,980,0
20240312,125100,20660596,980,980,980,980,0
20240312,125000,20660596,980,980,980,980,0
20240312,124900,20660596,980,980,980,980,0
20240312,124800,20660596,980,980,980,980,0
20240312,124700,20660596,980,980,980,980,0
20240312,124600,20660596,980,980,980,980,0
20240312,124500,20660596,980,980,980,980,0
20240312,124400,20660596,980,980,980,980,0
20240312,124300,20660596,980,980,980,980,0
20240312,124200,20660596,980,980,980,980,0
20240312,124100,20660596,980,980,980,980,0
20240312,124000,20660596,980,980,980,980,0
20240312,123900,20660596,980,975,980,975,59
20240312,123800,20603066,975,975,975,975,0
20240312,123700,20603066,975,975,975,975,0
20240312,123600,20603066,975,975,975,975,0
20240312,123500,20603066,975,975,975,975,0
20240312,123400,20603066,975,975,976,975,42
20240312,123300,20562108,975,976,976,973,622
20240312,123200,19956459,981,981,981,981,0
20240312,123100,19956459,981,981,981,981,0
20240312,123000,19956459,981,981,981,981,0
20240312,122900,19956459,981,981,981,981,0
20240312,122800,19956459,981,984,984,981,20
20240312,122700,19936791,985,985,985,985,0
20240312,122600,19936791,985,985,985,985,0
20240312,122500,19936791,985,985,985,985,0
20240312,122400,19936791,985,985,985,985,0
20240312,122300,19936791,985,985,985,985,0
20240312,122200,19936791,985,985,985,985,1000
20240312,122100,18951791,985,985,985,985,0
20240312,122000,18951791,985,985,985,985,0
20240312,121900,18951791,985,985,985,985,50
20240312,121800,18902541,985,985,985,985,1050
20240312,121700,17868291,985,985,985,985,2
20240312,121600,17866321,984,984,984,984,20
20240312,121500,17846641,984,984,984,984,78
20240312,121400,17769889,984,984,984,984,100
20240312,121300,17671489,984,984,984,984,759
20240312,121200,16924633,984,984,984,984,9
20240312,121100,16915777,984,984,984,984,12
20240312,121000,16903969,984,981,984,981,79
20240312,120900,16826243,984,978,984,978,36
20240312,120800,16790990,976,976,976,976,0
20240312,120700,16790990,976,976,976,976,0
20240312,120600,16790990,976,976,976,976,0
20240312,120500,16790990,976,976,976,976,0
20240312,120400,16790990,976,976,976,976,0
20240312,120300,16790990,976,976,976,976,0
20240312,120200,16790990,976,976,976,976,0
20240312,120100,16790990,976,976,976,976,0
20240312,120000,16790990,976,976,976,976,0
20240312,115900,16790990,976,976,976,976,0
20240312,115800,16790990,976,976,976,976,0
20240312,115700,16790990,976,976,976,976,0
20240312,115600,16790990,976,976,976,976,0
20240312,115500,16790990,976,976,976,976,0
20240312,115400,16790990,976,976,976,976,0
20240312,115300,16790990,976,976,976,976,0
20240312,115200,16790990,976,976,976,976,0
20240312,115100,16790990,976,976,976,976,0
20240312,115000,16790990,976,976,976,976,0
20240312,114900,16790990,976,976,976,976,0
20240312,114800,16790990,976,976,976,976,3
20240312,114700,16788062,978,978,978,978,0
20240312,114600,16788062,978,978,978,978,0
20240312,114500,16788062,978,978,978,978,0
20240312,114400,16788062,978,978,978,978,0
20240312,114300,16788062,978,978,978,978,0
20240312,114200,16788062,978,978,978,978,0
20240312,114100,16788062,978,978,978,978,400
20240312,114000,16396862,978,978,978,978,1
20240312,113900,16395884,980,980,980,980,0
20240312,113800,16395884,980,980,980,980,0
20240312,113700,16395884,980,980,980,980,0
20240312,113600,16395884,980,980,980,980,0
20240312,113500,16395884,980,978,980,978,241
20240312,113400,16160074,976,976,976,976,0
20240312,113300,16160074,976,976,976,976,0
20240312,113200,16160074,976,976,976,976,0
20240312,113100,16160074,976,976,976,976,0
20240312,113000,16160074,976,976,976,976,0
20240312,112900,16160074,976,976,976,976,0
20240312,112800,16160074,976,976,976,976,0
20240312,112700,16160074,976,976,976,976,0
20240312,112600,16160074,976,976,976,976,0
20240312,112500,16160074,976,976,976,976,0
20240312,112400,16160074,976,976,976,976,0
20240312,112300,16160074,976,976,976,976,0
20240312,112200,16160074,976,976,976,976,1
20240312,112100,16159098,976,976,976,976,0
20240312,112000,16159098,976,976,976,976,0
20240312,111900,16159098,976,976,976,976,0
20240312,111800,16159098,976,976,976,976,0
20240312,111700,16159098,976,976,976,976,0
20240312,111600,16159098,976,975,976,975,20
20240312,111500,16139586,975,975,975,975,0
20240312,111400,16139586,975,975,975,975,0
20240312,111300,16139586,975,975,975,975,0
20240312,111200,16139586,975,975,975,975,0
20240312,111100,16139586,975,973,975,973,33
20240312,111000,16107464,975,978,978,973,211
20240312,110900,15901944,978,978,978,978,0
20240312,110800,15901944,978,978,978,978,0
20240312,110700,15901944,978,978,978,978,0
20240312,110600,15901944,978,978,978,978,0
20240312,110500,15901944,978,978,978,978,0
20240312,110400,15901944,978,978,978,978,0
20240312,110300,15901944,978,978,978,978,0
20240312,110200,15901944,978,978,978,978,0
20240312,110100,15901944,978,978,978,978,11
20240312,110000,15891186,979,979,979,979,0
20240312,105900,15891186,979,979,979,979,0
20240312,105800,15891186,979,979,979,979,0
20240312,105700,15891186,979,979,979,979,310
20240312,105600,15587696,979,979,979,979,0
20240312,105500,15587696,979,979,979,979,0
20240312,105400,15587696,979,979,979,979,0
20240312,105300,15587696,979,979,979,979,0
20240312,105200,15587696,979,979,979,979,0
20240312,105100,15587696,979,979,979,979,0
20240312,105000,15587696,979,979,979,979,0
20240312,104900,15587696,979,979,979,979,0
20240312,104800,15587696,979,979,979,979,0
20240312,104700,15587696,979,979,979,979,10
20240312,104600,15577906,980,980,980,980,0
20240312,104500,15577906,980,980,980,980,0
20240312,104400,15577906,980,980,980,980,0
20240312,104300,15577906,980,980,980,980,0
20240312,104200,15577906,980,980,980,980,0
20240312,104100,15577906,980,980,980,980,0
20240312,104000,15577906,980,980,980,980,0
20240312,103900,15577906,980,980,980,980,0
20240312,103800,15577906,980,980,980,980,0
20240312,103700,15577906,980,980,980,980,0
20240312,103600,15577906,980,980,980,980,0
20240312,103500,15577906,980,980,980,980,0
20240312,103400,15577906,980,980,980,980,0
20240312,103300,15577906,980,980,980,980,0
20240312,103200,15577906,980,980,980,980,0
20240312,103100,15577906,980,980,980,980,0
20240312,103000,15577906,980,980,980,980,0
20240312,102900,15577906,980,980,980,980,0
20240312,102800,15577906,980,980,980,980,0
20240312,102700,15577906,980,980,980,980,0
20240312,102600,15577906,980,980,980,980,0
20240312,102500,15577906,980,980,980,980,0
20240312,102400,15577906,980,980,980,980,0
20240312,102300,15577906,980,980,980,980,0
20240312,102200,15577906,980,980,980,980,0
20240312,102100,15577906,980,980,980,980,0
20240312,102000,15577906,980,980,980,980,0
20240312,101900,15577906,980,980,980,980,0
20240312,101800,15577906,980,980,980,980,0
20240312,101700,15577906,980,980,980,980,0
20240312,101600,15577906,980,980,980,980,0
20240312,101500,15577906,980,980,980,980,0
20240312,101400,15577906,980,980,980,980,0
20240312,101300,15577906,980,978,980,978,300
20240312,101200,15284059,973,973,973,973,0
20240312,101100,15284059,973,973,973,973,0
20240312,101000,15284059,973,973,973,973,34
20240312,100900,15250977,980,980,980,980,0
20240312,100800,15250977,980,980,980,980,0
20240312,100700,15250977,980,980,980,980,0
20240312,100600,15250977,980,975,980,972,765
20240312,100500,14504121,975,975,975,975,0
20240312,100400,14504121,975,975,975,975,0
20240312,100300,14504121,975,975,975,975,0
20240312,100200,14504121,975,975,975,975,0
20240312,100100,14504121,975,975,975,975,0
20240312,100000,14504121,975,975,975,975,0
20240312,095900,14504121,975,975,975,975,0
20240312,095800,14504121,975,975,975,975,0
20240312,095700,14504121,975,975,975,975,0
20240312,095600,14504121,975,975,975,975,0
20240312,095500,14504121,975,975,975,975,0
20240312,095400,14504121,975,975,975,975,0
20240312,095300,14504121,975,976,976,975,126
20240312,095200,14381157,976,978,978,976,1193
20240312,095100,13216489,979,979,979,979,0
20240312,095000,13216489,979,979,979,979,0
20240312,094900,13216489,979,979,979,979,0
20240312,094800,13216489,979,979,979,979,0
20240312,094700,13216489,979,979,979,979,1
20240312,094600,13215510,979,979,979,979,0
20240312,094500,13215510,979,979,979,979,0
20240312,094400,13215510,979,980,980,979,1910
20240312,094300,11343782,980,980,980,980,21
20240312,094200,11323202,980,980,980,980,160
20240312,094100,11166402,980,980,980,980,300
20240312,094000,10872402,980,982,982,980,1117
20240312,093900,9775736,985,985,985,985,0
20240312,093800,9775736,985,985,985,985,0
20240312,093700,9775736,985,985,985,985,0
20240312,093600,9775736,985,985,985,985,0
20240312,093500,9775736,985,985,985,985,0
20240312,093400,9775736,985,985,985,985,0
20240312,093300,9775736,985,985,985,985,0
20240312,093200,9775736,985,985,985,985,0
20240312,093100,9775736,985,982,985,982,6
20240312,093000,9769832,986,986,986,986,0
20240312,092900,9769832,986,982,986,982,39
20240312,092800,9731518,988,988,988,988,0
20240312,092700,9731518,988,985,988,985,511
20240312,092600,9228153,990,990,990,990,0
20240312,092500,9228153,990,990,990,990,102
20240312,092400,9127173,989,988,989,988,20
20240312,092300,9107403,988,988,988,988,0
20240312,092200,9107403,988,988,988,988,201
20240312,092100,8908815,989,989,989,989,158
20240312,092000,8752553,988,1035,1035,987,504
20240312,091900,8254255,1035,1032,1035,982,1162
20240312,091800,7079785,982,982,982,982,0
20240312,091700,7079785,982,982,982,982,0
20240312,091600,7079785,982,982,982,982,0
20240312,091500,7079785,982,982,982,982,0
20240312,091400,7079785,982,982,982,982,0
20240312,091300,7079785,982,982,982,982,0
20240312,091200,7079785,982,982,982,982,0
20240312,091100,7079785,982,982,982,982,0
20240312,091000,7079785,982,982,982,982,0
20240312,090900,7079785,982,982,982,982,0
20240312,090800,7079785,982,982,982,982,500
20240312,090700,6588785,982,982,982,982,0
20240312,090600,6588785,982,982,982,982,0
20240312,090500,6588785,982,982,982,982,214
20240312,090400,6378637,982,982,982,982,784
20240312,090300,5608749,982,986,986,980,3412
20240312,090200,2254663,984,986,986,984,1284
20240312,090100,989904,984,984,984,984,0
20240312,090000,989904,984,984,984,984,1006