KissMeData/083640/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,195300,88640732,491,491,491,491,5842
20240306,195200,88640732,491,491,491,491,0
20240306,195100,88640732,491,491,491,491,0
20240306,195000,88640732,491,491,491,491,0
20240306,194900,88640732,491,491,491,491,0
20240306,194800,88640732,491,491,491,491,0
20240306,194700,88640732,491,491,491,491,0
20240306,194600,88640732,491,491,491,491,0
20240306,194500,88640732,491,491,491,491,0
20240306,194400,88640732,491,491,491,491,0
20240306,194300,88640732,491,491,491,491,0
20240306,194200,88640732,491,491,491,491,0
20240306,194100,88640732,491,491,491,491,0
20240306,194000,88640732,491,491,491,491,0
20240306,193900,88640732,491,491,491,491,0
20240306,193800,88640732,491,491,491,491,0
20240306,193700,88640732,491,491,491,491,0
20240306,193600,88640732,491,491,491,491,0
20240306,193500,88640732,491,491,491,491,0
20240306,193400,88640732,491,491,491,491,0
20240306,193300,88640732,491,491,491,491,0
20240306,193200,88640732,491,491,491,491,0
20240306,193100,88640732,491,491,491,491,0
20240306,193000,88640732,491,491,491,491,0
20240306,192900,88640732,491,491,491,491,0
20240306,192800,88640732,491,491,491,491,0
20240306,192700,88640732,491,491,491,491,0
20240306,192600,88640732,491,491,491,491,0
20240306,192500,88640732,491,491,491,491,0
20240306,192400,88640732,491,491,491,491,0
20240306,192300,88640732,491,491,491,491,5842
20240306,192200,88640732,491,491,491,491,0
20240306,192100,88640732,491,491,491,491,0
20240306,192000,88640732,491,491,491,491,0
20240306,191900,88640732,491,491,491,491,0
20240306,191800,88640732,491,491,491,491,0
20240306,191700,88640732,491,491,491,491,0
20240306,191600,88640732,491,491,491,491,0
20240306,191500,88640732,491,491,491,491,0
20240306,191400,88640732,491,491,491,491,0
20240306,191300,88640732,491,491,491,491,0
20240306,191200,88640732,491,491,491,491,0
20240306,191100,88640732,491,491,491,491,0
20240306,191000,88640732,491,491,491,491,0
20240306,190900,88640732,491,491,491,491,0
20240306,190800,88640732,491,491,491,491,0
20240306,190700,88640732,491,491,491,491,0
20240306,190600,88640732,491,491,491,491,0
20240306,190500,88640732,491,491,491,491,0
20240306,190400,88640732,491,491,491,491,0
20240306,190300,88640732,491,491,491,491,0
20240306,190200,88640732,491,491,491,491,0
20240306,190100,88640732,491,491,491,491,0
20240306,190000,88640732,491,491,491,491,0
20240306,185900,88640732,491,491,491,491,0
20240306,185800,88640732,491,491,491,491,0
20240306,185700,88640732,491,491,491,491,0
20240306,185600,88640732,491,491,491,491,0
20240306,185500,88640732,491,491,491,491,0
20240306,185400,88640732,491,491,491,491,0
20240306,185300,88640732,491,491,491,491,5842
20240306,185200,88640732,491,491,491,491,0
20240306,185100,88640732,491,491,491,491,0
20240306,185000,88640732,491,491,491,491,0
20240306,184900,88640732,491,491,491,491,0
20240306,184800,88640732,491,491,491,491,0
20240306,184700,88640732,491,491,491,491,0
20240306,184600,88640732,491,491,491,491,0
20240306,184500,88640732,491,491,491,491,0
20240306,184400,88640732,491,491,491,491,0
20240306,184300,88640732,491,491,491,491,0
20240306,184200,88640732,491,491,491,491,0
20240306,184100,88640732,491,491,491,491,0
20240306,184000,88640732,491,491,491,491,0
20240306,183900,88640732,491,491,491,491,0
20240306,183800,88640732,491,491,491,491,0
20240306,183700,88640732,491,491,491,491,0
20240306,183600,88640732,491,491,491,491,0
20240306,183500,88640732,491,491,491,491,0
20240306,183400,88640732,491,491,491,491,0
20240306,183300,88640732,491,491,491,491,0
20240306,183200,88640732,491,491,491,491,0
20240306,183100,88640732,491,491,491,491,0
20240306,183000,88640732,491,491,491,491,0
20240306,182900,88640732,491,491,491,491,0
20240306,182800,88640732,491,491,491,491,0
20240306,182700,88640732,491,491,491,491,0
20240306,182600,88640732,491,491,491,491,0
20240306,182500,88640732,491,491,491,491,0
20240306,182400,88640732,491,491,491,491,0
20240306,182300,88640732,491,491,491,491,5842
20240306,182200,88640732,491,491,491,491,0
20240306,182100,88640732,491,491,491,491,0
20240306,182000,88640732,491,491,491,491,0
20240306,181900,88640732,491,491,491,491,0
20240306,181800,88640732,491,491,491,491,0
20240306,181700,88640732,491,491,491,491,0
20240306,181600,88640732,491,491,491,491,0
20240306,181500,88640732,491,491,491,491,0
20240306,181400,88640732,491,491,491,491,0
20240306,181300,88640732,491,491,491,491,0
20240306,181200,88640732,491,491,491,491,0
20240306,181100,88640732,491,491,491,491,0
20240306,181000,88640732,491,491,491,491,0
20240306,180900,88640732,491,491,491,491,0
20240306,180800,88640732,491,491,491,491,0
20240306,180700,88640732,491,491,491,491,0
20240306,180600,88640732,491,491,491,491,0
20240306,180500,88640732,491,491,491,491,0
20240306,180400,88640732,491,491,491,491,0
20240306,180300,88640732,491,491,491,491,0
20240306,180200,88640732,491,491,491,491,0
20240306,180100,88640732,491,491,491,491,0
20240306,180000,88640732,491,491,491,491,0
20240306,175900,88640732,491,491,491,491,0
20240306,175800,88640732,491,491,491,491,0
20240306,175700,88640732,491,491,491,491,0
20240306,175600,88640732,491,491,491,491,0
20240306,175500,88640732,491,491,491,491,0
20240306,175400,88640732,491,491,491,491,0
20240306,175300,88640732,491,491,491,491,5842
20240306,175200,88640732,491,491,491,491,0
20240306,175100,88640732,491,491,491,491,0
20240306,175000,88640732,491,491,491,491,0
20240306,174900,88640732,491,491,491,491,0
20240306,174800,88640732,491,491,491,491,0
20240306,174700,88640732,491,491,491,491,0
20240306,174600,88640732,491,491,491,491,0
20240306,174500,88640732,491,491,491,491,0
20240306,174400,88640732,491,491,491,491,0
20240306,174300,88640732,491,491,491,491,0
20240306,174200,88640732,491,491,491,491,0
20240306,174100,88640732,491,491,491,491,0
20240306,174000,88640732,491,491,491,491,0
20240306,173900,88640732,491,491,491,491,0
20240306,173800,88640732,491,491,491,491,0
20240306,173700,88640732,491,491,491,491,0
20240306,173600,88640732,491,491,491,491,0
20240306,173500,88640732,491,491,491,491,0
20240306,173400,88640732,491,491,491,491,0
20240306,173300,88640732,491,491,491,491,0
20240306,173200,88640732,491,491,491,491,0
20240306,173100,88640732,491,491,491,491,0
20240306,173000,88640732,491,491,491,491,0
20240306,172900,88640732,491,491,491,491,0
20240306,172800,88640732,491,491,491,491,0
20240306,172700,88640732,491,491,491,491,0
20240306,172600,88640732,491,491,491,491,0
20240306,172500,88640732,491,491,491,491,0
20240306,172400,88640732,491,491,491,491,0
20240306,172300,88640732,491,491,491,491,5842
20240306,172200,88640732,491,491,491,491,0
20240306,172100,88640732,491,491,491,491,0
20240306,172000,88640732,491,491,491,491,0
20240306,171900,88640732,491,491,491,491,0
20240306,171800,88640732,491,491,491,491,0
20240306,171700,88640732,491,491,491,491,0
20240306,171600,88640732,491,491,491,491,0
20240306,171500,88640732,491,491,491,491,0
20240306,171400,88640732,491,491,491,491,0
20240306,171300,88640732,491,491,491,491,0
20240306,171200,88640732,491,491,491,491,0
20240306,171100,88640732,491,491,491,491,0
20240306,171000,88640732,491,491,491,491,0
20240306,170900,88640732,491,491,491,491,0
20240306,170800,88640732,491,491,491,491,0
20240306,170700,88640732,491,491,491,491,0
20240306,170600,88640732,491,491,491,491,0
20240306,170500,88640732,491,491,491,491,0
20240306,170400,88640732,491,491,491,491,0
20240306,170300,88640732,491,491,491,491,0
20240306,170200,88640732,491,491,491,491,0
20240306,170100,88640732,491,491,491,491,0
20240306,170000,88640732,491,491,491,491,0
20240306,165900,88640732,491,491,491,491,0
20240306,165800,88640732,491,491,491,491,0
20240306,165700,88640732,491,491,491,491,0
20240306,165600,88640732,491,491,491,491,0
20240306,165500,88640732,491,491,491,491,0
20240306,165400,88640732,491,491,491,491,0
20240306,165300,88640732,491,491,491,491,5842
20240306,165200,88640732,491,491,491,491,0
20240306,165100,88640732,491,491,491,491,0
20240306,165000,88640732,491,491,491,491,0
20240306,164900,88640732,491,491,491,491,0
20240306,164800,88640732,491,491,491,491,0
20240306,164700,88640732,491,491,491,491,0
20240306,164600,88640732,491,491,491,491,0
20240306,164500,88640732,491,491,491,491,0
20240306,164400,88640732,491,491,491,491,0
20240306,164300,88640732,491,491,491,491,0
20240306,164200,88640732,491,491,491,491,0
20240306,164100,88640732,491,491,491,491,0
20240306,164000,88640732,491,491,491,491,0
20240306,163900,88640732,491,491,491,491,0
20240306,163800,88640732,491,491,491,491,0
20240306,163700,88640732,491,491,491,491,0
20240306,163600,88640732,491,491,491,491,0
20240306,163500,88640732,491,491,491,491,0
20240306,163400,88640732,491,491,491,491,0
20240306,163300,88640732,491,491,491,491,0
20240306,163200,88640732,491,491,491,491,0
20240306,163100,88640732,491,491,491,491,0
20240306,163000,88640732,491,491,491,491,0
20240306,162900,88640732,491,491,491,491,0
20240306,162800,88640732,491,491,491,491,0
20240306,162700,88640732,491,491,491,491,0
20240306,162600,88640732,491,491,491,491,0
20240306,162500,88640732,491,491,491,491,0
20240306,162400,88640732,491,491,491,491,0
20240306,162300,88640732,491,491,491,491,5842
20240306,162200,88640732,491,491,491,491,0
20240306,162100,88640732,491,491,491,491,0
20240306,162000,88640732,491,491,491,491,0
20240306,161900,88640732,491,491,491,491,0
20240306,161800,88640732,491,491,491,491,0
20240306,161700,88640732,491,491,491,491,0
20240306,161600,88640732,491,491,491,491,0
20240306,161500,88640732,491,491,491,491,0
20240306,161400,88640732,491,491,491,491,0
20240306,161300,88640732,491,491,491,491,0
20240306,161200,88640732,491,491,491,491,0
20240306,161100,88640732,491,491,491,491,0
20240306,161000,88640732,491,491,491,491,0
20240306,160900,88640732,491,491,491,491,0
20240306,160800,88640732,491,491,491,491,0
20240306,160700,88640732,491,491,491,491,0
20240306,160600,88640732,491,491,491,491,0
20240306,160500,88640732,491,491,491,491,0
20240306,160400,88640732,491,491,491,491,0
20240306,160300,88640732,491,491,491,491,0
20240306,160200,88640732,491,491,491,491,0
20240306,160100,88640732,491,491,491,491,0
20240306,160000,88640732,491,491,491,491,0
20240306,155900,88640732,491,491,491,491,0
20240306,155800,88640732,491,491,491,491,0
20240306,155700,88640732,491,491,491,491,0
20240306,155600,88640732,491,491,491,491,0
20240306,155500,88640732,491,491,491,491,0
20240306,155400,88640732,491,491,491,491,0
20240306,155300,88640732,491,491,491,491,5842
20240306,155200,88640732,491,491,491,491,0
20240306,155100,88640732,491,491,491,491,0
20240306,155000,88640732,491,491,491,491,0
20240306,154900,88640732,491,491,491,491,0
20240306,154800,88640732,491,491,491,491,0
20240306,154700,88640732,491,491,491,491,0
20240306,154600,88640732,491,491,491,491,0
20240306,154500,88640732,491,491,491,491,0
20240306,154400,88640732,491,491,491,491,0
20240306,154300,88640732,491,491,491,491,0
20240306,154200,88640732,491,491,491,491,0
20240306,154100,88640732,491,491,491,491,0
20240306,154000,88640732,491,491,491,491,0
20240306,153900,88640732,491,491,491,491,0
20240306,153800,88640732,491,491,491,491,0
20240306,153700,88640732,491,491,491,491,0
20240306,153600,88640732,491,491,491,491,0
20240306,153500,88640732,491,491,491,491,0
20240306,153400,88640732,491,491,491,491,0
20240306,153300,88640732,491,491,491,491,0
20240306,153200,88640732,491,491,491,491,0
20240306,153100,88640732,491,491,491,491,0
20240306,153000,88640732,491,491,491,491,5842
20240306,152900,85772310,493,493,493,493,0
20240306,152800,85772310,493,493,493,493,0
20240306,152700,85772310,493,493,493,493,0
20240306,152600,85772310,493,493,493,493,0
20240306,152500,85772310,493,493,493,493,0
20240306,152400,85772310,493,493,493,493,0
20240306,152300,85772310,493,493,493,493,0
20240306,152200,85772310,493,493,493,493,0
20240306,152100,85772310,493,493,493,493,0
20240306,152000,85772310,493,493,493,493,0
20240306,151900,85772310,493,492,493,492,16
20240306,151800,85764426,493,493,493,493,0
20240306,151700,85764426,493,493,493,493,1
20240306,151600,85763933,492,492,492,492,12
20240306,151500,85758029,492,492,492,492,0
20240306,151400,85758029,492,493,493,492,28
20240306,151300,85744235,492,492,492,492,0
20240306,151200,85744235,492,492,492,492,1005
20240306,151100,85249775,493,493,493,493,0
20240306,151000,85249775,493,493,493,493,200
20240306,150900,85151175,493,492,493,492,19
20240306,150800,85141817,492,492,492,492,600
20240306,150700,84846617,492,492,493,492,696
20240306,150600,84504025,492,492,492,492,25
20240306,150500,84491725,492,492,492,492,131
20240306,150400,84427273,492,492,492,492,485
20240306,150300,84188653,492,492,492,492,2
20240306,150200,84187669,492,492,492,492,0
20240306,150100,84187669,492,492,492,492,1
20240306,150000,84187177,491,491,491,491,22
20240306,145900,84176375,492,492,492,492,0
20240306,145800,84176375,492,492,492,492,10
20240306,145700,84171455,491,491,491,491,7627
20240306,145600,80426598,491,491,491,491,0
20240306,145500,80426598,491,491,491,491,22
20240306,145400,80415796,492,492,492,492,0
20240306,145300,80415796,492,492,492,492,1
20240306,145200,80415304,491,491,491,491,262
20240306,145100,80286662,491,492,492,491,254
20240306,145000,80161796,492,492,492,492,717
20240306,144900,79809032,492,492,492,492,0
20240306,144800,79809032,492,492,492,492,0
20240306,144700,79809032,492,492,492,492,283
20240306,144600,79669796,491,492,492,491,1782
20240306,144500,78793057,492,493,493,492,798
20240306,144400,78399754,492,492,492,492,1553
20240306,144300,77635678,493,493,493,493,0
20240306,144200,77635678,493,493,493,493,1
20240306,144100,77635185,492,492,492,492,22
20240306,144000,77624361,492,492,492,492,0
20240306,143900,77624361,492,492,492,492,22
20240306,143800,77613537,493,493,493,493,500
20240306,143700,77367037,492,492,492,492,0
20240306,143600,77367037,492,493,493,492,2102
20240306,143500,76331821,493,493,493,493,0
20240306,143400,76331821,493,493,493,493,681
20240306,143300,75996088,494,494,494,494,0
20240306,143200,75996088,494,494,494,494,68
20240306,143100,75962496,493,493,493,493,224
20240306,143000,75852064,495,495,495,495,0
20240306,142900,75852064,495,494,495,494,30
20240306,142800,75837240,493,493,493,493,738
20240306,142700,75473406,493,493,493,493,766
20240306,142600,75095768,493,493,493,493,1203
20240306,142500,74502689,492,492,492,492,98
20240306,142400,74454473,492,492,492,492,0
20240306,142300,74454473,492,492,492,492,44
20240306,142200,74432825,493,493,493,493,500
20240306,142100,74186325,493,493,493,493,0
20240306,142000,74186325,493,493,493,493,1000
20240306,141900,73693325,493,493,493,493,73
20240306,141800,73657336,492,492,492,492,0
20240306,141700,73657336,492,492,492,492,0
20240306,141600,73657336,492,492,492,492,1
20240306,141500,73656844,492,492,492,492,19
20240306,141400,73647496,492,492,492,492,0
20240306,141300,73647496,492,492,493,492,357
20240306,141200,73471802,493,492,493,492,322
20240306,141100,73313080,493,491,493,491,292
20240306,141000,73169430,492,492,492,492,0
20240306,140900,73169430,492,492,492,492,844
20240306,140800,72754182,493,493,493,493,0
20240306,140700,72754182,493,493,493,493,3
20240306,140600,72752703,493,493,493,493,0
20240306,140500,72752703,493,493,493,493,0
20240306,140400,72752703,493,494,494,493,502
20240306,140300,72504716,494,494,494,494,0
20240306,140200,72504716,494,494,494,494,0
20240306,140100,72504716,494,492,494,492,55
20240306,140000,72477644,494,492,494,492,150
20240306,135900,72403825,493,492,493,492,200
20240306,135800,72305420,492,492,492,492,30
20240306,135700,72290660,491,491,491,491,987
20240306,135600,71806043,491,491,491,491,22
20240306,135500,71795241,492,492,492,492,2032
20240306,135400,70795497,492,492,492,492,7
20240306,135300,70792053,491,491,491,491,22
20240306,135200,70781251,491,491,491,491,0
20240306,135100,70781251,491,491,491,491,1
20240306,135000,70780760,491,492,492,491,24
20240306,134900,70768974,492,492,492,492,206
20240306,134800,70667622,492,492,492,492,2
20240306,134700,70666638,492,492,492,492,0
20240306,134600,70666638,492,492,492,492,0
20240306,134500,70666638,492,491,492,491,115
20240306,134400,70610158,492,492,492,492,0
20240306,134300,70610158,492,492,492,492,0
20240306,134200,70610158,492,492,492,492,0
20240306,134100,70610158,492,492,492,492,52
20240306,134000,70584574,492,492,492,492,2
20240306,133900,70583590,494,492,494,492,200
20240306,133800,70485042,493,492,493,492,1024
20240306,133700,69981233,492,492,492,492,1477
20240306,133600,69254549,492,492,492,492,2
20240306,133500,69253565,492,492,492,492,10
20240306,133400,69248645,492,492,492,492,0
20240306,133300,69248645,492,492,492,492,150
20240306,133200,69174845,492,491,492,491,155
20240306,133100,69098640,491,491,491,491,22
20240306,133000,69087838,492,492,492,492,0
20240306,132900,69087838,492,492,492,492,305
20240306,132800,68937778,492,492,492,492,100
20240306,132700,68888578,491,491,491,491,3440
20240306,132600,67199538,491,491,491,491,44
20240306,132500,67177934,492,492,492,492,0
20240306,132400,67177934,492,492,492,492,0
20240306,132300,67177934,492,492,492,492,150
20240306,132200,67104134,492,492,492,492,9
20240306,132100,67099706,492,492,492,492,13
20240306,132000,67093310,491,491,491,490,2828
20240306,131900,65704763,491,490,491,490,51
20240306,131800,65679723,492,491,492,491,16219
20240306,131700,57716092,492,492,492,492,41
20240306,131600,57695920,492,492,492,492,101
20240306,131500,57646228,492,492,492,492,9315
20240306,131400,53063248,494,493,494,493,9747
20240306,131300,48257972,493,493,493,493,0
20240306,131200,48257972,493,493,493,493,300
20240306,131100,48110072,493,493,493,493,0
20240306,131000,48110072,493,493,493,493,0
20240306,130900,48110072,493,493,493,493,0
20240306,130800,48110072,493,493,493,493,0
20240306,130700,48110072,493,493,493,493,0
20240306,130600,48110072,493,493,493,493,0
20240306,130500,48110072,493,493,493,493,0
20240306,130400,48110072,493,493,493,493,200
20240306,130300,48011472,493,493,493,493,2042
20240306,130200,47004766,495,495,495,495,0
20240306,130100,47004766,495,495,495,495,100
20240306,130000,46955266,495,495,495,495,0
20240306,125900,46955266,495,493,495,493,4006
20240306,125800,44980296,493,493,493,493,0
20240306,125700,44980296,493,493,493,493,0
20240306,125600,44980296,493,493,493,493,0
20240306,125500,44980296,493,493,493,493,0
20240306,125400,44980296,493,493,493,493,97
20240306,125300,44932475,494,494,494,494,104
20240306,125200,44881099,495,494,495,494,1503
20240306,125100,44138614,494,494,494,494,0
20240306,125000,44138614,494,494,494,494,0
20240306,124900,44138614,494,494,494,494,1
20240306,124800,44138120,494,494,494,494,77
20240306,124700,44100082,495,495,495,495,0
20240306,124600,44100082,495,495,495,495,0
20240306,124500,44100082,495,495,495,495,0
20240306,124400,44100082,495,495,495,495,6
20240306,124300,44097112,495,495,495,495,0
20240306,124200,44097112,495,495,495,495,289
20240306,124100,43954057,494,494,494,494,55
20240306,124000,43926887,494,494,494,494,21
20240306,123900,43916513,493,493,493,493,0
20240306,123800,43916513,493,495,495,493,21
20240306,123700,43906126,495,495,495,495,0
20240306,123600,43906126,495,495,495,495,6
20240306,123500,43903156,495,495,495,495,3
20240306,123400,43901671,493,493,493,493,0
20240306,123300,43901671,493,493,493,493,16
20240306,123200,43893783,495,495,495,495,2
20240306,123100,43892793,493,493,493,493,0
20240306,123000,43892793,493,493,493,493,0
20240306,122900,43892793,493,493,493,493,0
20240306,122800,43892793,493,493,493,493,1984
20240306,122700,42914681,495,495,495,495,195
20240306,122600,42818156,495,495,495,495,4
20240306,122500,42816176,495,495,495,495,3
20240306,122400,42814691,495,495,495,495,0
20240306,122300,42814691,495,495,495,495,2
20240306,122200,42813701,493,493,493,493,0
20240306,122100,42813701,493,493,493,493,0
20240306,122000,42813701,493,493,493,493,1
20240306,121900,42813208,494,494,494,494,0
20240306,121800,42813208,494,494,494,494,302
20240306,121700,42664020,494,494,494,494,4
20240306,121600,42662044,493,493,493,493,2
20240306,121500,42661058,494,494,494,494,0
20240306,121400,42661058,494,494,496,494,420
20240306,121300,42453459,495,494,495,494,7
20240306,121200,42450000,494,494,494,494,3450
20240306,121100,40745700,494,494,494,494,0
20240306,121000,40745700,494,494,494,494,0
20240306,120900,40745700,494,494,494,494,0
20240306,120800,40745700,494,494,494,494,0
20240306,120700,40745700,494,494,494,494,0
20240306,120600,40745700,494,493,494,493,23
20240306,120500,40734358,494,493,494,493,550
20240306,120400,40462708,493,494,494,493,12269
20240306,120300,34401825,495,495,495,495,4
20240306,120200,34399845,495,495,495,495,0
20240306,120100,34399845,495,495,495,495,0
20240306,120000,34399845,495,495,495,495,0
20240306,115900,34399845,495,495,495,495,0
20240306,115800,34399845,495,495,495,495,22
20240306,115700,34388955,497,496,497,496,101
20240306,115600,34338843,495,495,495,495,0
20240306,115500,34338843,495,495,495,495,488
20240306,115400,34097283,494,494,494,494,0
20240306,115300,34097283,494,494,494,494,533
20240306,115200,33833981,494,494,494,494,0
20240306,115100,33833981,494,494,494,494,9
20240306,115000,33829535,494,494,494,494,9
20240306,114900,33825089,494,494,494,494,10
20240306,114800,33820149,495,495,495,495,350
20240306,114700,33646899,494,495,495,494,1451
20240306,114600,32928663,495,495,495,495,0
20240306,114500,32928663,495,495,495,495,9
20240306,114400,32924208,495,495,495,495,0
20240306,114300,32924208,495,495,495,495,9
20240306,114200,32919753,495,495,495,495,0
20240306,114100,32919753,495,495,495,495,0
20240306,114000,32919753,495,495,495,495,9
20240306,113900,32915298,495,495,495,495,17
20240306,113800,32906883,496,496,496,496,4
20240306,113700,32904899,495,495,495,495,17
20240306,113600,32896484,496,495,496,495,1105
20240306,113500,32349504,496,496,496,496,0
20240306,113400,32349504,496,496,496,496,0
20240306,113300,32349504,496,496,496,496,0
20240306,113200,32349504,496,496,496,496,10
20240306,113100,32344544,496,496,496,496,0
20240306,113000,32344544,496,496,496,496,44
20240306,112900,32322720,496,496,496,496,0
20240306,112800,32322720,496,496,496,496,0
20240306,112700,32322720,496,496,496,496,0
20240306,112600,32322720,496,496,496,496,348
20240306,112500,32150112,497,497,497,497,0
20240306,112400,32150112,497,497,497,497,0
20240306,112300,32150112,497,497,497,497,185
20240306,112200,32058167,497,497,497,497,0
20240306,112100,32058167,497,497,497,497,0
20240306,112000,32058167,497,497,497,497,411
20240306,111900,31853900,497,497,497,497,2
20240306,111800,31852906,496,496,496,496,27
20240306,111700,31839514,496,496,496,496,0
20240306,111600,31839514,496,496,496,496,17
20240306,111500,31831082,496,496,496,496,808
20240306,111400,31430314,496,496,496,496,0
20240306,111300,31430314,496,496,496,496,0
20240306,111200,31430314,496,496,496,496,0
20240306,111100,31430314,496,496,496,496,0
20240306,111000,31430314,496,496,496,496,0
20240306,110900,31430314,496,496,496,496,10
20240306,110800,31425354,495,495,495,495,0
20240306,110700,31425354,495,495,495,495,0
20240306,110600,31425354,495,495,495,495,37
20240306,110500,31407039,495,495,495,495,500
20240306,110400,31159539,495,495,495,495,103
20240306,110300,31108554,495,495,495,495,5
20240306,110200,31106079,496,496,496,496,0
20240306,110100,31106079,496,495,496,495,2915
20240306,110000,29662166,495,495,495,495,0
20240306,105900,29662166,495,495,495,495,0
20240306,105800,29662166,495,495,495,495,0
20240306,105700,29662166,495,495,495,495,0
20240306,105600,29662166,495,495,495,495,0
20240306,105500,29662166,495,495,495,495,0
20240306,105400,29662166,495,495,495,495,5
20240306,105300,29659691,495,495,495,495,0
20240306,105200,29659691,495,495,495,495,0
20240306,105100,29659691,495,495,495,495,0
20240306,105000,29659691,495,495,495,495,0
20240306,104900,29659691,495,495,495,495,0
20240306,104800,29659691,495,495,495,495,2
20240306,104700,29658701,495,495,495,495,5
20240306,104600,29656226,494,494,494,494,200
20240306,104500,29557426,494,494,494,494,0
20240306,104400,29557426,494,494,494,494,200
20240306,104300,29458626,494,494,494,494,1000
20240306,104200,28964626,494,494,494,494,0
20240306,104100,28964626,494,494,494,494,745
20240306,104000,28596596,495,495,495,495,400
20240306,103900,28398596,495,495,495,495,2
20240306,103800,28397606,495,495,495,495,0
20240306,103700,28397606,495,495,495,495,158
20240306,103600,28319396,495,495,495,495,40
20240306,103500,28299596,495,495,495,495,0
20240306,103400,28299596,495,495,495,495,6000
20240306,103300,25329596,495,493,495,493,3400
20240306,103200,23653232,494,495,495,494,7562
20240306,103100,19917601,494,494,494,494,0
20240306,103000,19917601,494,494,494,494,0
20240306,102900,19917601,494,494,494,494,0
20240306,102800,19917601,494,494,494,494,0
20240306,102700,19917601,494,494,494,494,1
20240306,102600,19917107,494,494,494,494,0
20240306,102500,19917107,494,494,494,494,0
20240306,102400,19917107,494,494,494,494,476
20240306,102300,19681963,495,495,495,495,2
20240306,102200,19680973,495,495,495,495,100
20240306,102100,19631473,495,495,495,495,21
20240306,102000,19621078,494,494,494,494,0
20240306,101900,19621078,494,494,494,494,0
20240306,101800,19621078,494,494,494,494,0
20240306,101700,19621078,494,494,494,494,583
20240306,101600,19333076,495,495,495,495,3
20240306,101500,19331591,495,494,495,494,4
20240306,101400,19329613,495,495,495,495,2508
20240306,101300,18088153,496,496,496,496,0
20240306,101200,18088153,496,496,496,496,0
20240306,101100,18088153,496,496,496,496,101
20240306,101000,18038057,496,496,496,496,0
20240306,100900,18038057,496,496,496,496,0
20240306,100800,18038057,496,496,496,496,0
20240306,100700,18038057,496,496,496,496,0
20240306,100600,18038057,496,496,496,496,1599
20240306,100500,17244953,496,495,496,495,11
20240306,100400,17239498,496,496,496,496,1
20240306,100300,17239002,495,495,496,495,231
20240306,100200,17124655,495,495,495,495,221
20240306,100100,17015260,494,494,494,494,0
20240306,100000,17015260,494,494,494,494,2385
20240306,095900,15837070,494,494,494,494,4860
20240306,095800,13436230,495,494,495,494,545
20240306,095700,13166955,495,495,495,495,0
20240306,095600,13166955,495,495,495,495,2926
20240306,095500,11718585,496,496,496,496,0
20240306,095400,11718585,496,496,496,496,0
20240306,095300,11718585,496,496,496,496,0
20240306,095200,11718585,496,496,496,496,5
20240306,095100,11716105,495,495,495,495,0
20240306,095000,11716105,495,495,495,495,0
20240306,094900,11716105,495,495,495,495,0
20240306,094800,11716105,495,495,495,495,0
20240306,094700,11716105,495,495,495,495,5
20240306,094600,11713630,495,495,495,495,1
20240306,094500,11713135,495,495,495,495,0
20240306,094400,11713135,495,494,495,494,476
20240306,094300,11477653,495,495,495,495,6
20240306,094200,11474683,495,495,495,495,20
20240306,094100,11464783,495,495,495,495,20
20240306,094000,11454883,495,495,495,495,6
20240306,093900,11451913,495,495,495,495,20
20240306,093800,11442013,495,495,495,495,340
20240306,093700,11273713,495,495,495,495,250
20240306,093600,11149963,496,496,496,496,0
20240306,093500,11149963,496,495,496,495,500
20240306,093400,10901966,494,494,494,494,2
20240306,093300,10900978,494,494,494,494,150
20240306,093200,10826878,494,494,494,494,0
20240306,093100,10826878,494,494,494,494,6
20240306,093000,10823914,495,495,495,495,10
20240306,092900,10818964,495,495,495,495,64
20240306,092800,10787284,495,495,495,495,242
20240306,092700,10667494,495,495,495,495,2300
20240306,092600,9528994,495,495,495,495,356
20240306,092500,9352774,496,496,496,496,0
20240306,092400,9352774,496,496,496,496,68
20240306,092300,9319046,496,496,496,496,0
20240306,092200,9319046,496,496,496,496,0
20240306,092100,9319046,496,496,496,496,1
20240306,092000,9318550,495,495,495,495,0
20240306,091900,9318550,495,496,496,495,1350
20240306,091800,8649950,496,496,496,496,750
20240306,091700,8277950,496,496,496,496,0
20240306,091600,8277950,496,496,496,496,1
20240306,091500,8277454,495,495,495,495,46
20240306,091400,8254684,495,495,495,495,1802
20240306,091300,7362694,494,494,494,494,710
20240306,091200,7011954,494,494,494,494,419
20240306,091100,6804968,494,495,495,494,1161
20240306,091000,6231273,495,495,495,495,105
20240306,090900,6179298,495,496,496,495,227
20240306,090800,6066806,496,496,496,496,104
20240306,090700,6015222,496,496,496,496,0
20240306,090600,6015222,496,495,497,495,1624
20240306,090500,5210271,496,496,496,496,833
20240306,090400,4797103,496,496,496,496,1136
20240306,090300,4233647,496,496,496,496,12
20240306,090200,4227695,495,495,495,495,5
20240306,090100,4225220,495,495,495,494,4309
20240306,090000,2093460,495,495,495,495,3928