KissMeData/019490/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,185900,39354465,981,981,981,981,501
20240315,185800,39354465,981,981,981,981,0
20240315,185700,39354465,981,981,981,981,0
20240315,185600,39354465,981,981,981,981,0
20240315,185500,39354465,981,981,981,981,0
20240315,185400,39354465,981,981,981,981,0
20240315,185300,39354465,981,981,981,981,0
20240315,185200,39354465,981,981,981,981,0
20240315,185100,39354465,981,981,981,981,0
20240315,185000,39354465,981,981,981,981,0
20240315,184900,39354465,981,981,981,981,0
20240315,184800,39354465,981,981,981,981,0
20240315,184700,39354465,981,981,981,981,0
20240315,184600,39354465,981,981,981,981,0
20240315,184500,39354465,981,981,981,981,0
20240315,184400,39354465,981,981,981,981,0
20240315,184300,39354465,981,981,981,981,0
20240315,184200,39354465,981,981,981,981,0
20240315,184100,39354465,981,981,981,981,0
20240315,184000,39354465,981,981,981,981,0
20240315,183900,39354465,981,981,981,981,0
20240315,183800,39354465,981,981,981,981,0
20240315,183700,39354465,981,981,981,981,0
20240315,183600,39354465,981,981,981,981,0
20240315,183500,39354465,981,981,981,981,0
20240315,183400,39354465,981,981,981,981,0
20240315,183300,39354465,981,981,981,981,0
20240315,183200,39354465,981,981,981,981,0
20240315,183100,39354465,981,981,981,981,0
20240315,183000,39354465,981,981,981,981,0
20240315,182900,39354465,981,981,981,981,501
20240315,182800,39354465,981,981,981,981,0
20240315,182700,39354465,981,981,981,981,0
20240315,182600,39354465,981,981,981,981,0
20240315,182500,39354465,981,981,981,981,0
20240315,182400,39354465,981,981,981,981,0
20240315,182300,39354465,981,981,981,981,0
20240315,182200,39354465,981,981,981,981,0
20240315,182100,39354465,981,981,981,981,0
20240315,182000,39354465,981,981,981,981,0
20240315,181900,39354465,981,981,981,981,0
20240315,181800,39354465,981,981,981,981,0
20240315,181700,39354465,981,981,981,981,0
20240315,181600,39354465,981,981,981,981,0
20240315,181500,39354465,981,981,981,981,0
20240315,181400,39354465,981,981,981,981,0
20240315,181300,39354465,981,981,981,981,0
20240315,181200,39354465,981,981,981,981,0
20240315,181100,39354465,981,981,981,981,0
20240315,181000,39354465,981,981,981,981,0
20240315,180900,39354465,981,981,981,981,0
20240315,180800,39354465,981,981,981,981,0
20240315,180700,39354465,981,981,981,981,0
20240315,180600,39354465,981,981,981,981,0
20240315,180500,39354465,981,981,981,981,0
20240315,180400,39354465,981,981,981,981,0
20240315,180300,39354465,981,981,981,981,0
20240315,180200,39354465,981,981,981,981,0
20240315,180100,39354465,981,981,981,981,0
20240315,180000,39354465,981,981,981,981,0
20240315,175900,39354465,981,981,981,981,501
20240315,175800,39354465,981,981,981,981,0
20240315,175700,39354465,981,981,981,981,0
20240315,175600,39354465,981,981,981,981,0
20240315,175500,39354465,981,981,981,981,0
20240315,175400,39354465,981,981,981,981,0
20240315,175300,39354465,981,981,981,981,0
20240315,175200,39354465,981,981,981,981,0
20240315,175100,39354465,981,981,981,981,0
20240315,175000,39354465,981,981,981,981,0
20240315,174900,39354465,981,981,981,981,0
20240315,174800,39354465,981,981,981,981,0
20240315,174700,39354465,981,981,981,981,0
20240315,174600,39354465,981,981,981,981,0
20240315,174500,39354465,981,981,981,981,0
20240315,174400,39354465,981,981,981,981,0
20240315,174300,39354465,981,981,981,981,0
20240315,174200,39354465,981,981,981,981,0
20240315,174100,39354465,981,981,981,981,0
20240315,174000,39354465,981,981,981,981,0
20240315,173900,39354465,981,981,981,981,0
20240315,173800,39354465,981,981,981,981,0
20240315,173700,39354465,981,981,981,981,0
20240315,173600,39354465,981,981,981,981,0
20240315,173500,39354465,981,981,981,981,0
20240315,173400,39354465,981,981,981,981,0
20240315,173300,39354465,981,981,981,981,0
20240315,173200,39354465,981,981,981,981,0
20240315,173100,39354465,981,981,981,981,0
20240315,173000,39354465,981,981,981,981,0
20240315,172900,39354465,981,981,981,981,501
20240315,172800,39354465,981,981,981,981,0
20240315,172700,39354465,981,981,981,981,0
20240315,172600,39354465,981,981,981,981,0
20240315,172500,39354465,981,981,981,981,0
20240315,172400,39354465,981,981,981,981,0
20240315,172300,39354465,981,981,981,981,0
20240315,172200,39354465,981,981,981,981,0
20240315,172100,39354465,981,981,981,981,0
20240315,172000,39354465,981,981,981,981,0
20240315,171900,39354465,981,981,981,981,0
20240315,171800,39354465,981,981,981,981,0
20240315,171700,39354465,981,981,981,981,0
20240315,171600,39354465,981,981,981,981,0
20240315,171500,39354465,981,981,981,981,0
20240315,171400,39354465,981,981,981,981,0
20240315,171300,39354465,981,981,981,981,0
20240315,171200,39354465,981,981,981,981,0
20240315,171100,39354465,981,981,981,981,0
20240315,171000,39354465,981,981,981,981,0
20240315,170900,39354465,981,981,981,981,0
20240315,170800,39354465,981,981,981,981,0
20240315,170700,39354465,981,981,981,981,0
20240315,170600,39354465,981,981,981,981,0
20240315,170500,39354465,981,981,981,981,0
20240315,170400,39354465,981,981,981,981,0
20240315,170300,39354465,981,981,981,981,0
20240315,170200,39354465,981,981,981,981,0
20240315,170100,39354465,981,981,981,981,0
20240315,170000,39354465,981,981,981,981,0
20240315,165900,39354465,981,981,981,981,501
20240315,165800,39354465,981,981,981,981,0
20240315,165700,39354465,981,981,981,981,0
20240315,165600,39354465,981,981,981,981,0
20240315,165500,39354465,981,981,981,981,0
20240315,165400,39354465,981,981,981,981,0
20240315,165300,39354465,981,981,981,981,0
20240315,165200,39354465,981,981,981,981,0
20240315,165100,39354465,981,981,981,981,0
20240315,165000,39354465,981,981,981,981,0
20240315,164900,39354465,981,981,981,981,0
20240315,164800,39354465,981,981,981,981,0
20240315,164700,39354465,981,981,981,981,0
20240315,164600,39354465,981,981,981,981,0
20240315,164500,39354465,981,981,981,981,0
20240315,164400,39354465,981,981,981,981,0
20240315,164300,39354465,981,981,981,981,0
20240315,164200,39354465,981,981,981,981,0
20240315,164100,39354465,981,981,981,981,0
20240315,164000,39354465,981,981,981,981,0
20240315,163900,39354465,981,981,981,981,0
20240315,163800,39354465,981,981,981,981,0
20240315,163700,39354465,981,981,981,981,0
20240315,163600,39354465,981,981,981,981,0
20240315,163500,39354465,981,981,981,981,0
20240315,163400,39354465,981,981,981,981,0
20240315,163300,39354465,981,981,981,981,0
20240315,163200,39354465,981,981,981,981,0
20240315,163100,39354465,981,981,981,981,0
20240315,163000,39354465,981,981,981,981,0
20240315,162900,39354465,981,981,981,981,501
20240315,162800,39354465,981,981,981,981,0
20240315,162700,39354465,981,981,981,981,0
20240315,162600,39354465,981,981,981,981,0
20240315,162500,39354465,981,981,981,981,0
20240315,162400,39354465,981,981,981,981,0
20240315,162300,39354465,981,981,981,981,0
20240315,162200,39354465,981,981,981,981,0
20240315,162100,39354465,981,981,981,981,0
20240315,162000,39354465,981,981,981,981,0
20240315,161900,39354465,981,981,981,981,0
20240315,161800,39354465,981,981,981,981,0
20240315,161700,39354465,981,981,981,981,0
20240315,161600,39354465,981,981,981,981,0
20240315,161500,39354465,981,981,981,981,0
20240315,161400,39354465,981,981,981,981,0
20240315,161300,39354465,981,981,981,981,0
20240315,161200,39354465,981,981,981,981,0
20240315,161100,39354465,981,981,981,981,0
20240315,161000,39354465,981,981,981,981,0
20240315,160900,39354465,981,981,981,981,0
20240315,160800,39354465,981,981,981,981,0
20240315,160700,39354465,981,981,981,981,0
20240315,160600,39354465,981,981,981,981,0
20240315,160500,39354465,981,981,981,981,0
20240315,160400,39354465,981,981,981,981,0
20240315,160300,39354465,981,981,981,981,0
20240315,160200,39354465,981,981,981,981,0
20240315,160100,39354465,981,981,981,981,0
20240315,160000,39354465,981,981,981,981,0
20240315,155900,39354465,981,981,981,981,501
20240315,155800,39354465,981,981,981,981,0
20240315,155700,39354465,981,981,981,981,0
20240315,155600,39354465,981,981,981,981,0
20240315,155500,39354465,981,981,981,981,0
20240315,155400,39354465,981,981,981,981,0
20240315,155300,39354465,981,981,981,981,0
20240315,155200,39354465,981,981,981,981,0
20240315,155100,39354465,981,981,981,981,0
20240315,155000,39354465,981,981,981,981,0
20240315,154900,39354465,981,981,981,981,0
20240315,154800,39354465,981,981,981,981,0
20240315,154700,39354465,981,981,981,981,0
20240315,154600,39354465,981,981,981,981,0
20240315,154500,39354465,981,981,981,981,0
20240315,154400,39354465,981,981,981,981,0
20240315,154300,39354465,981,981,981,981,0
20240315,154200,39354465,981,981,981,981,0
20240315,154100,39354465,981,981,981,981,0
20240315,154000,39354465,981,981,981,981,0
20240315,153900,39354465,981,981,981,981,0
20240315,153800,39354465,981,981,981,981,0
20240315,153700,39354465,981,981,981,981,0
20240315,153600,39354465,981,981,981,981,0
20240315,153500,39354465,981,981,981,981,0
20240315,153400,39354465,981,981,981,981,0
20240315,153300,39354465,981,981,981,981,0
20240315,153200,39354465,981,981,981,981,0
20240315,153100,39354465,981,981,981,981,0
20240315,153000,39354465,981,981,981,981,501
20240315,152900,38862984,974,974,974,974,0
20240315,152800,38862984,974,974,974,974,0
20240315,152700,38862984,974,974,974,974,0
20240315,152600,38862984,974,974,974,974,0
20240315,152500,38862984,974,974,974,974,0
20240315,152400,38862984,974,974,974,974,0
20240315,152300,38862984,974,974,974,974,0
20240315,152200,38862984,974,974,974,974,0
20240315,152100,38862984,974,974,974,974,0
20240315,152000,38862984,974,974,974,974,0
20240315,151900,38862984,974,976,976,974,641
20240315,151800,38238592,976,976,976,976,259
20240315,151700,37985808,982,982,982,982,0
20240315,151600,37985808,982,982,982,982,0
20240315,151500,37985808,982,982,982,982,0
20240315,151400,37985808,982,982,982,982,100
20240315,151300,37887608,983,983,983,983,6
20240315,151200,37881710,983,983,983,983,55
20240315,151100,37827645,983,983,983,983,0
20240315,151000,37827645,983,983,983,983,0
20240315,150900,37827645,983,983,983,983,0
20240315,150800,37827645,983,983,983,983,444
20240315,150700,37391193,983,983,983,983,0
20240315,150600,37391193,983,983,983,983,0
20240315,150500,37391193,983,983,983,983,59
20240315,150400,37333196,983,983,983,983,0
20240315,150300,37333196,983,983,983,983,0
20240315,150200,37333196,983,983,983,983,0
20240315,150100,37333196,983,983,983,983,0
20240315,150000,37333196,983,983,983,983,31
20240315,145900,37302723,983,983,983,983,1
20240315,145800,37301740,983,983,983,983,28
20240315,145700,37274216,983,983,983,983,0
20240315,145600,37274216,983,981,983,981,868
20240315,145500,36421632,981,981,981,981,4
20240315,145400,36417708,980,980,981,980,365
20240315,145300,36059992,980,980,980,980,0
20240315,145200,36059992,980,980,980,980,1
20240315,145100,36059012,975,975,975,975,38
20240315,145000,36021962,975,975,975,975,0
20240315,144900,36021962,975,975,975,975,0
20240315,144800,36021962,975,975,975,975,0
20240315,144700,36021962,975,975,975,975,0
20240315,144600,36021962,975,975,975,975,0
20240315,144500,36021962,975,975,975,975,0
20240315,144400,36021962,975,975,975,975,0
20240315,144300,36021962,975,975,975,975,0
20240315,144200,36021962,975,975,975,975,0
20240315,144100,36021962,975,975,975,975,30
20240315,144000,35992712,981,981,981,981,1
20240315,143900,35991731,981,981,981,981,0
20240315,143800,35991731,981,976,981,976,2
20240315,143700,35989774,974,975,975,974,951
20240315,143600,35063499,976,976,976,976,0
20240315,143500,35063499,976,976,976,976,0
20240315,143400,35063499,976,980,980,976,159
20240315,143300,34908198,980,980,980,980,0
20240315,143200,34908198,980,980,980,980,0
20240315,143100,34908198,980,980,980,980,0
20240315,143000,34908198,980,980,980,980,0
20240315,142900,34908198,980,980,980,980,0
20240315,142800,34908198,980,980,980,980,0
20240315,142700,34908198,980,980,980,980,0
20240315,142600,34908198,980,980,980,980,0
20240315,142500,34908198,980,980,980,979,458
20240315,142400,34459783,980,980,980,980,79
20240315,142300,34382363,980,980,980,980,0
20240315,142200,34382363,980,980,980,980,0
20240315,142100,34382363,980,980,980,980,2
20240315,142000,34380403,980,980,980,980,0
20240315,141900,34380403,980,980,980,980,0
20240315,141800,34380403,980,980,980,980,5
20240315,141700,34375503,979,979,979,979,0
20240315,141600,34375503,979,979,979,979,0
20240315,141500,34375503,979,979,979,979,0
20240315,141400,34375503,979,979,979,979,0
20240315,141300,34375503,979,979,979,979,0
20240315,141200,34375503,979,989,989,979,2367
20240315,141100,32050455,1008,1008,1008,1008,1
20240315,141000,32049447,1009,1009,1009,1009,0
20240315,140900,32049447,1009,1009,1009,1009,11
20240315,140800,32038348,1009,1009,1009,1009,19
20240315,140700,32019177,1011,1013,1013,1011,79
20240315,140600,31939230,1016,1016,1018,1016,3370
20240315,140500,28511226,1022,997,1029,997,2468
20240315,140400,26041993,979,997,998,979,1513
20240315,140300,24548613,996,991,996,991,838
20240315,140200,23715964,991,991,991,991,1
20240315,140100,23714973,991,991,991,991,11
20240315,140000,23704072,998,998,998,998,0
20240315,135900,23704072,998,998,998,998,0
20240315,135800,23704072,998,998,998,998,0
20240315,135700,23704072,998,998,998,998,0
20240315,135600,23704072,998,990,998,990,44
20240315,135500,23660504,987,987,987,987,10
20240315,135400,23650634,986,986,986,986,0
20240315,135300,23650634,986,986,986,986,2
20240315,135200,23648662,982,982,982,982,0
20240315,135100,23648662,982,982,982,982,0
20240315,135000,23648662,982,980,982,980,4953
20240315,134900,18794662,978,978,978,978,0
20240315,134800,18794662,978,978,978,978,0
20240315,134700,18794662,978,978,978,978,1
20240315,134600,18793684,978,978,978,978,1
20240315,134500,18792706,978,978,978,978,51
20240315,134400,18742828,978,978,978,978,0
20240315,134300,18742828,978,978,978,978,0
20240315,134200,18742828,978,978,978,978,1
20240315,134100,18741850,979,979,979,979,1
20240315,134000,18740871,980,980,980,980,0
20240315,133900,18740871,980,980,980,980,0
20240315,133800,18740871,980,980,980,980,0
20240315,133700,18740871,980,980,980,980,0
20240315,133600,18740871,980,980,980,980,0
20240315,133500,18740871,980,980,980,980,500
20240315,133400,18250871,980,980,980,980,0
20240315,133300,18250871,980,980,980,980,1
20240315,133200,18249891,972,972,972,972,0
20240315,133100,18249891,972,972,972,972,3
20240315,133000,18246975,980,980,980,980,0
20240315,132900,18246975,980,980,980,980,0
20240315,132800,18246975,980,980,980,980,500
20240315,132700,17756975,980,980,980,980,0
20240315,132600,17756975,980,980,980,980,300
20240315,132500,17462975,966,966,966,966,0
20240315,132400,17462975,966,966,966,966,0
20240315,132300,17462975,966,966,966,966,0
20240315,132200,17462975,966,966,966,966,0
20240315,132100,17462975,966,966,966,966,0
20240315,132000,17462975,966,966,966,966,0
20240315,131900,17462975,966,966,966,966,0
20240315,131800,17462975,966,966,966,966,0
20240315,131700,17462975,966,966,966,966,0
20240315,131600,17462975,966,966,966,966,0
20240315,131500,17462975,966,966,966,966,0
20240315,131400,17462975,966,966,966,966,0
20240315,131300,17462975,966,966,966,966,0
20240315,131200,17462975,966,966,966,966,0
20240315,131100,17462975,966,966,966,966,0
20240315,131000,17462975,966,966,966,966,0
20240315,130900,17462975,966,966,966,966,0
20240315,130800,17462975,966,966,966,966,0
20240315,130700,17462975,966,966,966,966,0
20240315,130600,17462975,966,966,966,966,0
20240315,130500,17462975,966,968,968,966,1349
20240315,130400,16158786,969,969,969,969,450
20240315,130300,15722736,969,971,971,969,700
20240315,130200,15044072,970,973,974,970,1010
20240315,130100,14063949,971,972,972,971,265
20240315,130000,13806617,971,977,977,971,419
20240315,125900,13398350,977,977,977,977,0
20240315,125800,13398350,977,977,977,977,0
20240315,125700,13398350,977,975,977,975,3170
20240315,125600,10307250,970,970,970,970,0
20240315,125500,10307250,970,970,970,970,0
20240315,125400,10307250,970,970,970,970,0
20240315,125300,10307250,970,970,970,970,0
20240315,125200,10307250,970,970,970,970,0
20240315,125100,10307250,970,970,970,970,0
20240315,125000,10307250,970,970,970,970,0
20240315,124900,10307250,970,970,970,970,0
20240315,124800,10307250,970,970,970,970,0
20240315,124700,10307250,970,970,970,970,0
20240315,124600,10307250,970,970,970,970,0
20240315,124500,10307250,970,970,970,970,0
20240315,124400,10307250,970,970,970,970,0
20240315,124300,10307250,970,970,970,970,0
20240315,124200,10307250,970,970,970,970,0
20240315,124100,10307250,970,970,970,970,0
20240315,124000,10307250,970,970,970,970,0
20240315,123900,10307250,970,970,970,970,0
20240315,123800,10307250,970,970,970,970,0
20240315,123700,10307250,970,970,970,970,0
20240315,123600,10307250,970,970,970,970,0
20240315,123500,10307250,970,970,970,970,0
20240315,123400,10307250,970,970,970,970,0
20240315,123300,10307250,970,970,970,970,0
20240315,123200,10307250,970,970,970,970,0
20240315,123100,10307250,970,970,970,970,0
20240315,123000,10307250,970,970,970,970,0
20240315,122900,10307250,970,970,970,970,0
20240315,122800,10307250,970,970,970,970,0
20240315,122700,10307250,970,970,970,970,0
20240315,122600,10307250,970,970,970,970,0
20240315,122500,10307250,970,970,970,970,1038
20240315,122400,9300390,967,967,967,967,0
20240315,122300,9300390,967,967,967,967,0
20240315,122200,9300390,967,967,967,967,0
20240315,122100,9300390,967,967,967,967,0
20240315,122000,9300390,967,967,967,967,60
20240315,121900,9242370,967,967,967,967,0
20240315,121800,9242370,967,967,967,967,0
20240315,121700,9242370,967,967,967,967,100
20240315,121600,9145670,970,970,970,970,0
20240315,121500,9145670,970,970,970,970,0
20240315,121400,9145670,970,970,970,970,197
20240315,121300,8954580,971,971,971,971,0
20240315,121200,8954580,971,971,971,971,371
20240315,121100,8594339,971,971,971,971,0
20240315,121000,8594339,971,971,971,971,12
20240315,120900,8582687,973,973,973,973,0
20240315,120800,8582687,973,973,973,973,0
20240315,120700,8582687,973,973,973,973,0
20240315,120600,8582687,973,973,973,973,0
20240315,120500,8582687,973,973,973,973,0
20240315,120400,8582687,973,973,973,973,0
20240315,120300,8582687,973,973,973,973,0
20240315,120200,8582687,973,973,973,973,0
20240315,120100,8582687,973,973,973,973,20
20240315,120000,8563227,973,973,973,973,0
20240315,115900,8563227,973,973,973,973,408
20240315,115800,8166243,975,975,975,975,0
20240315,115700,8166243,975,975,975,975,0
20240315,115600,8166243,975,975,975,975,0
20240315,115500,8166243,975,975,975,975,0
20240315,115400,8166243,975,975,975,975,0
20240315,115300,8166243,975,975,975,975,0
20240315,115200,8166243,975,975,975,975,0
20240315,115100,8166243,975,975,975,975,0
20240315,115000,8166243,975,975,975,975,0
20240315,114900,8166243,975,975,975,975,0
20240315,114800,8166243,975,975,975,975,0
20240315,114700,8166243,975,975,975,975,0
20240315,114600,8166243,975,975,975,975,0
20240315,114500,8166243,975,975,975,975,0
20240315,114400,8166243,975,975,975,975,0
20240315,114300,8166243,975,975,975,975,0
20240315,114200,8166243,975,975,975,975,0
20240315,114100,8166243,975,975,975,975,0
20240315,114000,8166243,975,975,975,975,0
20240315,113900,8166243,975,975,975,975,0
20240315,113800,8166243,975,975,975,975,0
20240315,113700,8166243,975,975,975,975,499
20240315,113600,7679718,975,975,975,975,0
20240315,113500,7679718,975,975,975,975,0
20240315,113400,7679718,975,975,975,975,10
20240315,113300,7669968,975,975,975,975,0
20240315,113200,7669968,975,975,975,975,10
20240315,113100,7660218,975,976,976,975,129
20240315,113000,7534437,977,977,977,977,181
20240315,112900,7357600,977,977,977,977,0
20240315,112800,7357600,977,977,977,977,3
20240315,112700,7354669,975,975,975,975,489
20240315,112600,6877894,975,975,975,975,0
20240315,112500,6877894,975,975,975,975,0
20240315,112400,6877894,975,975,975,975,0
20240315,112300,6877894,975,975,975,975,8
20240315,112200,6870094,975,975,975,975,0
20240315,112100,6870094,975,975,975,975,0
20240315,112000,6870094,975,975,975,975,0
20240315,111900,6870094,975,975,975,975,0
20240315,111800,6870094,975,975,975,975,0
20240315,111700,6870094,975,975,975,975,0
20240315,111600,6870094,975,975,975,975,0
20240315,111500,6870094,975,975,975,975,0
20240315,111400,6870094,975,975,975,975,0
20240315,111300,6870094,975,975,975,975,0
20240315,111200,6870094,975,975,975,975,0
20240315,111100,6870094,975,975,975,975,0
20240315,111000,6870094,975,975,975,975,0
20240315,110900,6870094,975,975,975,975,0
20240315,110800,6870094,975,975,975,975,0
20240315,110700,6870094,975,975,975,975,0
20240315,110600,6870094,975,975,975,975,0
20240315,110500,6870094,975,975,975,975,0
20240315,110400,6870094,975,975,975,975,0
20240315,110300,6870094,975,975,975,975,0
20240315,110200,6870094,975,975,975,975,1
20240315,110100,6869119,973,973,973,973,0
20240315,110000,6869119,973,973,973,973,0
20240315,105900,6869119,973,973,973,973,380
20240315,105800,6499379,974,974,974,974,0
20240315,105700,6499379,974,974,974,974,0
20240315,105600,6499379,974,974,974,974,0
20240315,105500,6499379,974,974,974,974,0
20240315,105400,6499379,974,974,974,974,0
20240315,105300,6499379,974,974,974,974,0
20240315,105200,6499379,974,974,974,974,0
20240315,105100,6499379,974,974,974,974,0
20240315,105000,6499379,974,974,974,974,0
20240315,104900,6499379,974,974,974,974,0
20240315,104800,6499379,974,974,974,974,0
20240315,104700,6499379,974,974,974,974,0
20240315,104600,6499379,974,974,974,974,0
20240315,104500,6499379,974,974,974,974,0
20240315,104400,6499379,974,974,974,974,0
20240315,104300,6499379,974,974,974,974,0
20240315,104200,6499379,974,974,974,974,0
20240315,104100,6499379,974,974,974,974,127
20240315,104000,6375681,974,974,974,974,0
20240315,103900,6375681,974,974,974,974,0
20240315,103800,6375681,974,971,974,971,1756
20240315,103700,4670368,971,971,971,971,500
20240315,103600,4184868,972,972,972,972,0
20240315,103500,4184868,972,972,972,972,0
20240315,103400,4184868,972,972,972,972,0
20240315,103300,4184868,972,972,972,972,0
20240315,103200,4184868,972,972,972,972,0
20240315,103100,4184868,972,972,972,972,1096
20240315,103000,3119556,972,972,972,972,28
20240315,102900,3092340,974,974,974,974,0
20240315,102800,3092340,974,974,974,974,0
20240315,102700,3092340,974,974,974,974,0
20240315,102600,3092340,974,974,974,974,0
20240315,102500,3092340,974,974,974,974,0
20240315,102400,3092340,974,974,974,974,0
20240315,102300,3092340,974,974,974,974,0
20240315,102200,3092340,974,974,974,974,0
20240315,102100,3092340,974,974,974,974,0
20240315,102000,3092340,974,974,974,974,0
20240315,101900,3092340,974,974,974,974,0
20240315,101800,3092340,974,974,974,974,0
20240315,101700,3092340,974,974,974,974,5
20240315,101600,3087470,966,966,966,966,8
20240315,101500,3079742,974,974,974,974,1
20240315,101400,3078768,965,965,965,965,0
20240315,101300,3078768,965,974,974,965,80
20240315,101200,3001172,974,974,974,974,39
20240315,101100,2963186,964,964,964,964,0
20240315,101000,2963186,964,975,975,964,101
20240315,100900,2864732,965,965,965,965,8
20240315,100800,2857012,965,965,965,965,6
20240315,100700,2851222,976,966,976,965,120
20240315,100600,2734911,968,968,968,968,50
20240315,100500,2686511,969,969,969,969,0
20240315,100400,2686511,969,969,969,969,46
20240315,100300,2641937,978,978,978,978,0
20240315,100200,2641937,978,978,978,978,0
20240315,100100,2641937,978,978,978,978,0
20240315,100000,2641937,978,978,978,978,0
20240315,095900,2641937,978,978,978,978,0
20240315,095800,2641937,978,978,978,978,0
20240315,095700,2641937,978,978,978,978,0
20240315,095600,2641937,978,978,978,978,1
20240315,095500,2640959,971,971,971,971,0
20240315,095400,2640959,971,971,971,971,0
20240315,095300,2640959,971,971,971,971,0
20240315,095200,2640959,971,971,971,971,0
20240315,095100,2640959,971,971,971,971,0
20240315,095000,2640959,971,971,971,971,0
20240315,094900,2640959,971,971,971,971,0
20240315,094800,2640959,971,971,971,971,0
20240315,094700,2640959,971,971,971,971,0
20240315,094600,2640959,971,971,971,971,0
20240315,094500,2640959,971,971,971,971,0
20240315,094400,2640959,971,971,971,971,0
20240315,094300,2640959,971,971,971,971,0
20240315,094200,2640959,971,971,971,971,0
20240315,094100,2640959,971,971,971,971,0
20240315,094000,2640959,971,971,971,971,0
20240315,093900,2640959,971,971,971,971,0
20240315,093800,2640959,971,971,971,971,10
20240315,093700,2631249,965,965,965,965,0
20240315,093600,2631249,965,965,965,965,0
20240315,093500,2631249,965,965,965,965,0
20240315,093400,2631249,965,965,965,965,0
20240315,093300,2631249,965,965,965,965,0
20240315,093200,2631249,965,965,965,965,1000
20240315,093100,1666249,966,967,967,966,137
20240315,093000,1533887,968,968,968,968,22
20240315,092900,1512591,968,969,969,968,51
20240315,092800,1463192,969,969,969,969,0
20240315,092700,1463192,969,969,969,969,0
20240315,092600,1463192,969,969,969,969,0
20240315,092500,1463192,969,971,971,969,57
20240315,092400,1407893,971,971,971,971,0
20240315,092300,1407893,971,971,971,971,4
20240315,092200,1404009,971,971,971,971,10
20240315,092100,1394299,971,971,971,971,0
20240315,092000,1394299,971,971,971,971,0
20240315,091900,1394299,971,971,971,971,1
20240315,091800,1393328,972,972,972,972,0
20240315,091700,1393328,972,972,972,972,0
20240315,091600,1393328,972,972,972,972,0
20240315,091500,1393328,972,972,972,972,0
20240315,091400,1393328,972,972,972,972,302
20240315,091300,1099784,972,972,972,972,132
20240315,091200,971480,980,980,980,980,0
20240315,091100,971480,980,980,980,980,0
20240315,091000,971480,980,980,980,980,0
20240315,090900,971480,980,980,980,980,0
20240315,090800,971480,980,980,980,980,0
20240315,090700,971480,980,980,980,980,0
20240315,090600,971480,980,980,980,980,0
20240315,090500,971480,980,980,980,980,0
20240315,090400,971480,980,980,980,980,0
20240315,090300,971480,980,980,980,980,0
20240315,090200,971480,980,980,980,980,0
20240315,090100,971480,980,980,980,980,1
20240315,090000,970500,971,970,971,970,1000