KissMeData/225430/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,204200,58061103,936,936,936,936,2273
20240306,204100,58061103,936,936,936,936,0
20240306,204000,58061103,936,936,936,936,0
20240306,203900,58061103,936,936,936,936,0
20240306,203800,58061103,936,936,936,936,0
20240306,203700,58061103,936,936,936,936,0
20240306,203600,58061103,936,936,936,936,0
20240306,203500,58061103,936,936,936,936,0
20240306,203400,58061103,936,936,936,936,0
20240306,203300,58061103,936,936,936,936,0
20240306,203200,58061103,936,936,936,936,0
20240306,203100,58061103,936,936,936,936,0
20240306,203000,58061103,936,936,936,936,0
20240306,202900,58061103,936,936,936,936,0
20240306,202800,58061103,936,936,936,936,0
20240306,202700,58061103,936,936,936,936,0
20240306,202600,58061103,936,936,936,936,0
20240306,202500,58061103,936,936,936,936,0
20240306,202400,58061103,936,936,936,936,0
20240306,202300,58061103,936,936,936,936,0
20240306,202200,58061103,936,936,936,936,0
20240306,202100,58061103,936,936,936,936,0
20240306,202000,58061103,936,936,936,936,0
20240306,201900,58061103,936,936,936,936,0
20240306,201800,58061103,936,936,936,936,0
20240306,201700,58061103,936,936,936,936,0
20240306,201600,58061103,936,936,936,936,0
20240306,201500,58061103,936,936,936,936,0
20240306,201400,58061103,936,936,936,936,0
20240306,201300,58061103,936,936,936,936,0
20240306,201200,58061103,936,936,936,936,2273
20240306,201100,58061103,936,936,936,936,0
20240306,201000,58061103,936,936,936,936,0
20240306,200900,58061103,936,936,936,936,0
20240306,200800,58061103,936,936,936,936,0
20240306,200700,58061103,936,936,936,936,0
20240306,200600,58061103,936,936,936,936,0
20240306,200500,58061103,936,936,936,936,0
20240306,200400,58061103,936,936,936,936,0
20240306,200300,58061103,936,936,936,936,0
20240306,200200,58061103,936,936,936,936,0
20240306,200100,58061103,936,936,936,936,0
20240306,200000,58061103,936,936,936,936,0
20240306,195900,58061103,936,936,936,936,0
20240306,195800,58061103,936,936,936,936,0
20240306,195700,58061103,936,936,936,936,0
20240306,195600,58061103,936,936,936,936,0
20240306,195500,58061103,936,936,936,936,0
20240306,195400,58061103,936,936,936,936,0
20240306,195300,58061103,936,936,936,936,0
20240306,195200,58061103,936,936,936,936,0
20240306,195100,58061103,936,936,936,936,0
20240306,195000,58061103,936,936,936,936,0
20240306,194900,58061103,936,936,936,936,0
20240306,194800,58061103,936,936,936,936,0
20240306,194700,58061103,936,936,936,936,0
20240306,194600,58061103,936,936,936,936,0
20240306,194500,58061103,936,936,936,936,0
20240306,194400,58061103,936,936,936,936,0
20240306,194300,58061103,936,936,936,936,0
20240306,194200,58061103,936,936,936,936,2273
20240306,194100,58061103,936,936,936,936,0
20240306,194000,58061103,936,936,936,936,0
20240306,193900,58061103,936,936,936,936,0
20240306,193800,58061103,936,936,936,936,0
20240306,193700,58061103,936,936,936,936,0
20240306,193600,58061103,936,936,936,936,0
20240306,193500,58061103,936,936,936,936,0
20240306,193400,58061103,936,936,936,936,0
20240306,193300,58061103,936,936,936,936,0
20240306,193200,58061103,936,936,936,936,0
20240306,193100,58061103,936,936,936,936,0
20240306,193000,58061103,936,936,936,936,0
20240306,192900,58061103,936,936,936,936,0
20240306,192800,58061103,936,936,936,936,0
20240306,192700,58061103,936,936,936,936,0
20240306,192600,58061103,936,936,936,936,0
20240306,192500,58061103,936,936,936,936,0
20240306,192400,58061103,936,936,936,936,0
20240306,192300,58061103,936,936,936,936,0
20240306,192200,58061103,936,936,936,936,0
20240306,192100,58061103,936,936,936,936,0
20240306,192000,58061103,936,936,936,936,0
20240306,191900,58061103,936,936,936,936,0
20240306,191800,58061103,936,936,936,936,0
20240306,191700,58061103,936,936,936,936,0
20240306,191600,58061103,936,936,936,936,0
20240306,191500,58061103,936,936,936,936,0
20240306,191400,58061103,936,936,936,936,0
20240306,191300,58061103,936,936,936,936,0
20240306,191200,58061103,936,936,936,936,2273
20240306,191100,58061103,936,936,936,936,0
20240306,191000,58061103,936,936,936,936,0
20240306,190900,58061103,936,936,936,936,0
20240306,190800,58061103,936,936,936,936,0
20240306,190700,58061103,936,936,936,936,0
20240306,190600,58061103,936,936,936,936,0
20240306,190500,58061103,936,936,936,936,0
20240306,190400,58061103,936,936,936,936,0
20240306,190300,58061103,936,936,936,936,0
20240306,190200,58061103,936,936,936,936,0
20240306,190100,58061103,936,936,936,936,0
20240306,190000,58061103,936,936,936,936,0
20240306,185900,58061103,936,936,936,936,0
20240306,185800,58061103,936,936,936,936,0
20240306,185700,58061103,936,936,936,936,0
20240306,185600,58061103,936,936,936,936,0
20240306,185500,58061103,936,936,936,936,0
20240306,185400,58061103,936,936,936,936,0
20240306,185300,58061103,936,936,936,936,0
20240306,185200,58061103,936,936,936,936,0
20240306,185100,58061103,936,936,936,936,0
20240306,185000,58061103,936,936,936,936,0
20240306,184900,58061103,936,936,936,936,0
20240306,184800,58061103,936,936,936,936,0
20240306,184700,58061103,936,936,936,936,0
20240306,184600,58061103,936,936,936,936,0
20240306,184500,58061103,936,936,936,936,0
20240306,184400,58061103,936,936,936,936,0
20240306,184300,58061103,936,936,936,936,0
20240306,184200,58061103,936,936,936,936,2273
20240306,184100,58061103,936,936,936,936,0
20240306,184000,58061103,936,936,936,936,0
20240306,183900,58061103,936,936,936,936,0
20240306,183800,58061103,936,936,936,936,0
20240306,183700,58061103,936,936,936,936,0
20240306,183600,58061103,936,936,936,936,0
20240306,183500,58061103,936,936,936,936,0
20240306,183400,58061103,936,936,936,936,0
20240306,183300,58061103,936,936,936,936,0
20240306,183200,58061103,936,936,936,936,0
20240306,183100,58061103,936,936,936,936,0
20240306,183000,58061103,936,936,936,936,0
20240306,182900,58061103,936,936,936,936,0
20240306,182800,58061103,936,936,936,936,0
20240306,182700,58061103,936,936,936,936,0
20240306,182600,58061103,936,936,936,936,0
20240306,182500,58061103,936,936,936,936,0
20240306,182400,58061103,936,936,936,936,0
20240306,182300,58061103,936,936,936,936,0
20240306,182200,58061103,936,936,936,936,0
20240306,182100,58061103,936,936,936,936,0
20240306,182000,58061103,936,936,936,936,0
20240306,181900,58061103,936,936,936,936,0
20240306,181800,58061103,936,936,936,936,0
20240306,181700,58061103,936,936,936,936,0
20240306,181600,58061103,936,936,936,936,0
20240306,181500,58061103,936,936,936,936,0
20240306,181400,58061103,936,936,936,936,0
20240306,181300,58061103,936,936,936,936,0
20240306,181200,58061103,936,936,936,936,2273
20240306,181100,58061103,936,936,936,936,0
20240306,181000,58061103,936,936,936,936,0
20240306,180900,58061103,936,936,936,936,0
20240306,180800,58061103,936,936,936,936,0
20240306,180700,58061103,936,936,936,936,0
20240306,180600,58061103,936,936,936,936,0
20240306,180500,58061103,936,936,936,936,0
20240306,180400,58061103,936,936,936,936,0
20240306,180300,58061103,936,936,936,936,0
20240306,180200,58061103,936,936,936,936,0
20240306,180100,58061103,936,936,936,936,0
20240306,180000,58061103,936,936,936,936,0
20240306,175900,58061103,936,936,936,936,0
20240306,175800,58061103,936,936,936,936,0
20240306,175700,58061103,936,936,936,936,0
20240306,175600,58061103,936,936,936,936,0
20240306,175500,58061103,936,936,936,936,0
20240306,175400,58061103,936,936,936,936,0
20240306,175300,58061103,936,936,936,936,0
20240306,175200,58061103,936,936,936,936,0
20240306,175100,58061103,936,936,936,936,0
20240306,175000,58061103,936,936,936,936,0
20240306,174900,58061103,936,936,936,936,0
20240306,174800,58061103,936,936,936,936,0
20240306,174700,58061103,936,936,936,936,0
20240306,174600,58061103,936,936,936,936,0
20240306,174500,58061103,936,936,936,936,0
20240306,174400,58061103,936,936,936,936,0
20240306,174300,58061103,936,936,936,936,0
20240306,174200,58061103,936,936,936,936,2273
20240306,174100,58061103,936,936,936,936,0
20240306,174000,58061103,936,936,936,936,0
20240306,173900,58061103,936,936,936,936,0
20240306,173800,58061103,936,936,936,936,0
20240306,173700,58061103,936,936,936,936,0
20240306,173600,58061103,936,936,936,936,0
20240306,173500,58061103,936,936,936,936,0
20240306,173400,58061103,936,936,936,936,0
20240306,173300,58061103,936,936,936,936,0
20240306,173200,58061103,936,936,936,936,0
20240306,173100,58061103,936,936,936,936,0
20240306,173000,58061103,936,936,936,936,0
20240306,172900,58061103,936,936,936,936,0
20240306,172800,58061103,936,936,936,936,0
20240306,172700,58061103,936,936,936,936,0
20240306,172600,58061103,936,936,936,936,0
20240306,172500,58061103,936,936,936,936,0
20240306,172400,58061103,936,936,936,936,0
20240306,172300,58061103,936,936,936,936,0
20240306,172200,58061103,936,936,936,936,0
20240306,172100,58061103,936,936,936,936,0
20240306,172000,58061103,936,936,936,936,0
20240306,171900,58061103,936,936,936,936,0
20240306,171800,58061103,936,936,936,936,0
20240306,171700,58061103,936,936,936,936,0
20240306,171600,58061103,936,936,936,936,0
20240306,171500,58061103,936,936,936,936,0
20240306,171400,58061103,936,936,936,936,0
20240306,171300,58061103,936,936,936,936,0
20240306,171200,58061103,936,936,936,936,2273
20240306,171100,58061103,936,936,936,936,0
20240306,171000,58061103,936,936,936,936,0
20240306,170900,58061103,936,936,936,936,0
20240306,170800,58061103,936,936,936,936,0
20240306,170700,58061103,936,936,936,936,0
20240306,170600,58061103,936,936,936,936,0
20240306,170500,58061103,936,936,936,936,0
20240306,170400,58061103,936,936,936,936,0
20240306,170300,58061103,936,936,936,936,0
20240306,170200,58061103,936,936,936,936,0
20240306,170100,58061103,936,936,936,936,0
20240306,170000,58061103,936,936,936,936,0
20240306,165900,58061103,936,936,936,936,0
20240306,165800,58061103,936,936,936,936,0
20240306,165700,58061103,936,936,936,936,0
20240306,165600,58061103,936,936,936,936,0
20240306,165500,58061103,936,936,936,936,0
20240306,165400,58061103,936,936,936,936,0
20240306,165300,58061103,936,936,936,936,0
20240306,165200,58061103,936,936,936,936,0
20240306,165100,58061103,936,936,936,936,0
20240306,165000,58061103,936,936,936,936,0
20240306,164900,58061103,936,936,936,936,0
20240306,164800,58061103,936,936,936,936,0
20240306,164700,58061103,936,936,936,936,0
20240306,164600,58061103,936,936,936,936,0
20240306,164500,58061103,936,936,936,936,0
20240306,164400,58061103,936,936,936,936,0
20240306,164300,58061103,936,936,936,936,0
20240306,164200,58061103,936,936,936,936,2273
20240306,164100,58061103,936,936,936,936,0
20240306,164000,58061103,936,936,936,936,0
20240306,163900,58061103,936,936,936,936,0
20240306,163800,58061103,936,936,936,936,0
20240306,163700,58061103,936,936,936,936,0
20240306,163600,58061103,936,936,936,936,0
20240306,163500,58061103,936,936,936,936,0
20240306,163400,58061103,936,936,936,936,0
20240306,163300,58061103,936,936,936,936,0
20240306,163200,58061103,936,936,936,936,0
20240306,163100,58061103,936,936,936,936,0
20240306,163000,58061103,936,936,936,936,0
20240306,162900,58061103,936,936,936,936,0
20240306,162800,58061103,936,936,936,936,0
20240306,162700,58061103,936,936,936,936,0
20240306,162600,58061103,936,936,936,936,0
20240306,162500,58061103,936,936,936,936,0
20240306,162400,58061103,936,936,936,936,0
20240306,162300,58061103,936,936,936,936,0
20240306,162200,58061103,936,936,936,936,0
20240306,162100,58061103,936,936,936,936,0
20240306,162000,58061103,936,936,936,936,0
20240306,161900,58061103,936,936,936,936,0
20240306,161800,58061103,936,936,936,936,0
20240306,161700,58061103,936,936,936,936,0
20240306,161600,58061103,936,936,936,936,0
20240306,161500,58061103,936,936,936,936,0
20240306,161400,58061103,936,936,936,936,0
20240306,161300,58061103,936,936,936,936,0
20240306,161200,58061103,936,936,936,936,2273
20240306,161100,58061103,936,936,936,936,0
20240306,161000,58061103,936,936,936,936,0
20240306,160900,58061103,936,936,936,936,0
20240306,160800,58061103,936,936,936,936,0
20240306,160700,58061103,936,936,936,936,0
20240306,160600,58061103,936,936,936,936,0
20240306,160500,58061103,936,936,936,936,0
20240306,160400,58061103,936,936,936,936,0
20240306,160300,58061103,936,936,936,936,0
20240306,160200,58061103,936,936,936,936,0
20240306,160100,58061103,936,936,936,936,0
20240306,160000,58061103,936,936,936,936,0
20240306,155900,58061103,936,936,936,936,0
20240306,155800,58061103,936,936,936,936,0
20240306,155700,58061103,936,936,936,936,0
20240306,155600,58061103,936,936,936,936,0
20240306,155500,58061103,936,936,936,936,0
20240306,155400,58061103,936,936,936,936,0
20240306,155300,58061103,936,936,936,936,0
20240306,155200,58061103,936,936,936,936,0
20240306,155100,58061103,936,936,936,936,0
20240306,155000,58061103,936,936,936,936,0
20240306,154900,58061103,936,936,936,936,0
20240306,154800,58061103,936,936,936,936,0
20240306,154700,58061103,936,936,936,936,0
20240306,154600,58061103,936,936,936,936,0
20240306,154500,58061103,936,936,936,936,0
20240306,154400,58061103,936,936,936,936,0
20240306,154300,58061103,936,936,936,936,0
20240306,154200,58061103,936,936,936,936,2273
20240306,154100,58061103,936,936,936,936,0
20240306,154000,58061103,936,936,936,936,0
20240306,153900,58061103,936,936,936,936,0
20240306,153800,58061103,936,936,936,936,0
20240306,153700,58061103,936,936,936,936,0
20240306,153600,58061103,936,936,936,936,0
20240306,153500,58061103,936,936,936,936,0
20240306,153400,58061103,936,936,936,936,0
20240306,153300,58061103,936,936,936,936,0
20240306,153200,58061103,936,936,936,936,0
20240306,153100,58061103,936,936,936,936,0
20240306,153000,58061103,936,936,936,936,2273
20240306,152900,55933575,936,936,936,936,0
20240306,152800,55933575,936,936,936,936,0
20240306,152700,55933575,936,936,936,936,0
20240306,152600,55933575,936,936,936,936,0
20240306,152500,55933575,936,936,936,936,0
20240306,152400,55933575,936,936,936,936,0
20240306,152300,55933575,936,936,936,936,0
20240306,152200,55933575,936,936,936,936,0
20240306,152100,55933575,936,936,936,936,0
20240306,152000,55933575,936,936,936,936,0
20240306,151900,55933575,936,936,936,936,213
20240306,151800,55734207,936,936,936,936,0
20240306,151700,55734207,936,936,936,936,0
20240306,151600,55734207,936,936,936,936,0
20240306,151500,55734207,936,936,936,936,0
20240306,151400,55734207,936,936,936,936,0
20240306,151300,55734207,936,936,936,936,0
20240306,151200,55734207,936,936,936,936,0
20240306,151100,55734207,936,936,936,936,1
20240306,151000,55733271,936,936,936,936,0
20240306,150900,55733271,936,936,936,936,0
20240306,150800,55733271,936,936,936,936,0
20240306,150700,55733271,936,936,936,936,0
20240306,150600,55733271,936,936,936,936,0
20240306,150500,55733271,936,936,936,936,0
20240306,150400,55733271,936,936,936,936,0
20240306,150300,55733271,936,936,936,936,0
20240306,150200,55733271,936,936,936,936,9
20240306,150100,55724847,936,936,936,936,0
20240306,150000,55724847,936,936,936,936,0
20240306,145900,55724847,936,936,936,936,0
20240306,145800,55724847,936,936,936,936,0
20240306,145700,55724847,936,936,936,936,0
20240306,145600,55724847,936,936,936,936,0
20240306,145500,55724847,936,936,936,936,0
20240306,145400,55724847,936,936,936,936,0
20240306,145300,55724847,936,936,936,936,0
20240306,145200,55724847,936,936,936,936,0
20240306,145100,55724847,936,936,936,936,0
20240306,145000,55724847,936,936,936,936,0
20240306,144900,55724847,936,936,936,936,0
20240306,144800,55724847,936,936,936,936,0
20240306,144700,55724847,936,936,936,936,0
20240306,144600,55724847,936,936,936,936,0
20240306,144500,55724847,936,936,936,936,100
20240306,144400,55631247,935,935,935,935,10
20240306,144300,55621897,935,934,936,934,352
20240306,144200,55292533,938,938,938,938,0
20240306,144100,55292533,938,937,938,937,150
20240306,144000,55151836,937,937,937,937,0
20240306,143900,55151836,937,937,937,937,2
20240306,143800,55149962,938,938,938,938,19
20240306,143700,55132140,938,938,938,938,2
20240306,143600,55130264,938,938,938,938,0
20240306,143500,55130264,938,938,938,938,0
20240306,143400,55130264,938,938,938,938,0
20240306,143300,55130264,938,938,938,938,0
20240306,143200,55130264,938,938,938,938,0
20240306,143100,55130264,938,938,938,938,0
20240306,143000,55130264,938,938,938,938,0
20240306,142900,55130264,938,938,938,938,0
20240306,142800,55130264,938,938,938,938,0
20240306,142700,55130264,938,938,938,938,0
20240306,142600,55130264,938,938,938,938,0
20240306,142500,55130264,938,937,938,937,10
20240306,142400,55120886,938,938,938,938,0
20240306,142300,55120886,938,938,938,938,0
20240306,142200,55120886,938,938,938,938,0
20240306,142100,55120886,938,938,938,938,0
20240306,142000,55120886,938,938,938,938,0
20240306,141900,55120886,938,938,938,938,0
20240306,141800,55120886,938,938,938,938,0
20240306,141700,55120886,938,938,938,938,0
20240306,141600,55120886,938,938,938,938,0
20240306,141500,55120886,938,938,938,938,0
20240306,141400,55120886,938,938,938,938,0
20240306,141300,55120886,938,938,938,938,0
20240306,141200,55120886,938,930,938,930,65
20240306,141100,55060171,931,931,931,931,0
20240306,141000,55060171,931,931,931,931,0
20240306,140900,55060171,931,931,931,931,0
20240306,140800,55060171,931,923,931,923,2
20240306,140700,55058317,923,923,923,923,0
20240306,140600,55058317,923,923,923,923,4
20240306,140500,55054625,923,923,923,923,71
20240306,140400,54989092,923,923,923,923,10
20240306,140300,54979862,922,923,923,922,11
20240306,140200,54969710,923,924,924,923,254
20240306,140100,54735118,923,923,923,923,0
20240306,140000,54735118,923,923,923,923,50
20240306,135900,54688968,923,924,924,923,50
20240306,135800,54642788,923,925,925,923,60
20240306,135700,54587367,926,927,927,926,34
20240306,135600,54555863,924,930,930,924,50
20240306,135500,54509474,937,937,937,937,0
20240306,135400,54509474,937,937,937,937,76
20240306,135300,54438262,937,937,937,937,0
20240306,135200,54438262,937,937,937,937,7
20240306,135100,54431703,937,937,937,937,7
20240306,135000,54425144,937,937,937,937,7
20240306,134900,54418585,937,937,938,937,122
20240306,134800,54304178,938,938,938,938,0
20240306,134700,54304178,938,938,938,938,0
20240306,134600,54304178,938,938,938,938,0
20240306,134500,54304178,938,938,938,938,0
20240306,134400,54304178,938,938,938,938,0
20240306,134300,54304178,938,938,938,938,0
20240306,134200,54304178,938,938,938,938,0
20240306,134100,54304178,938,938,938,938,50
20240306,134000,54257278,938,938,938,938,0
20240306,133900,54257278,938,938,938,938,0
20240306,133800,54257278,938,938,938,938,0
20240306,133700,54257278,938,938,938,938,0
20240306,133600,54257278,938,938,938,938,100
20240306,133500,54163478,939,939,939,939,0
20240306,133400,54163478,939,939,939,939,0
20240306,133300,54163478,939,939,939,939,0
20240306,133200,54163478,939,939,939,939,0
20240306,133100,54163478,939,939,939,939,0
20240306,133000,54163478,939,939,939,939,0
20240306,132900,54163478,939,939,939,939,0
20240306,132800,54163478,939,939,939,939,0
20240306,132700,54163478,939,939,939,939,0
20240306,132600,54163478,939,939,939,939,0
20240306,132500,54163478,939,939,939,939,0
20240306,132400,54163478,939,939,939,939,0
20240306,132300,54163478,939,939,939,939,0
20240306,132200,54163478,939,939,939,939,0
20240306,132100,54163478,939,939,939,939,0
20240306,132000,54163478,939,939,939,939,0
20240306,131900,54163478,939,939,939,939,0
20240306,131800,54163478,939,934,939,934,5
20240306,131700,54158792,925,930,938,925,9
20240306,131600,54150403,928,924,928,924,30
20240306,131500,54122650,919,919,919,919,0
20240306,131400,54122650,919,923,923,919,1421
20240306,131300,52812551,923,923,923,923,0
20240306,131200,52812551,923,923,923,923,0
20240306,131100,52812551,923,923,923,923,1
20240306,131000,52811628,923,923,923,923,0
20240306,130900,52811628,923,923,923,923,0
20240306,130800,52811628,923,923,923,923,5
20240306,130700,52807013,919,920,920,919,500
20240306,130600,52347158,920,920,920,920,0
20240306,130500,52347158,920,923,923,920,566
20240306,130400,51826405,923,923,923,923,0
20240306,130300,51826405,923,923,923,923,0
20240306,130200,51826405,923,923,923,923,0
20240306,130100,51826405,923,923,923,923,0
20240306,130000,51826405,923,923,923,923,0
20240306,125900,51826405,923,923,923,923,0
20240306,125800,51826405,923,922,923,922,1000
20240306,125700,50903660,921,921,921,921,5
20240306,125600,50899055,922,922,922,922,500
20240306,125500,50438055,922,922,922,922,0
20240306,125400,50438055,922,922,922,922,0
20240306,125300,50438055,922,922,922,922,0
20240306,125200,50438055,922,922,922,922,0
20240306,125100,50438055,922,922,922,922,0
20240306,125000,50438055,922,922,922,922,3
20240306,124900,50435289,919,919,919,919,0
20240306,124800,50435289,919,919,919,919,0
20240306,124700,50435289,919,919,919,919,0
20240306,124600,50435289,919,919,919,919,0
20240306,124500,50435289,919,919,919,919,350
20240306,124400,50113639,919,919,919,919,0
20240306,124300,50113639,919,919,919,919,0
20240306,124200,50113639,919,919,919,919,0
20240306,124100,50113639,919,919,919,919,271
20240306,124000,49864590,919,919,919,919,106
20240306,123900,49767176,919,919,919,919,500
20240306,123800,49307676,919,919,919,919,815
20240306,123700,48558691,919,919,919,919,0
20240306,123600,48558691,919,919,919,919,0
20240306,123500,48558691,919,919,919,919,0
20240306,123400,48558691,919,919,919,919,0
20240306,123300,48558691,919,919,919,919,0
20240306,123200,48558691,919,919,919,919,0
20240306,123100,48558691,919,919,919,919,0
20240306,123000,48558691,919,919,919,919,0
20240306,122900,48558691,919,919,919,919,0
20240306,122800,48558691,919,922,922,919,1167
20240306,122700,47486175,917,917,917,917,0
20240306,122600,47486175,917,917,917,917,0
20240306,122500,47486175,917,917,917,917,0
20240306,122400,47486175,917,917,917,917,0
20240306,122300,47486175,917,917,917,917,0
20240306,122200,47486175,917,917,917,917,0
20240306,122100,47486175,917,917,917,917,0
20240306,122000,47486175,917,917,917,917,0
20240306,121900,47486175,917,917,917,917,0
20240306,121800,47486175,917,917,917,917,0
20240306,121700,47486175,917,917,917,917,0
20240306,121600,47486175,917,917,917,917,0
20240306,121500,47486175,917,917,917,917,0
20240306,121400,47486175,917,920,920,917,500
20240306,121300,47027468,922,922,922,922,0
20240306,121200,47027468,922,922,922,922,0
20240306,121100,47027468,922,922,922,922,0
20240306,121000,47027468,922,922,922,922,0
20240306,120900,47027468,922,922,922,922,5
20240306,120800,47022858,920,920,920,920,10
20240306,120700,47013658,920,920,920,920,40
20240306,120600,46976858,920,920,920,920,10
20240306,120500,46967658,920,920,920,920,2
20240306,120400,46965818,920,920,920,920,0
20240306,120300,46965818,920,920,920,920,0
20240306,120200,46965818,920,920,920,920,200
20240306,120100,46781818,920,920,920,920,0
20240306,120000,46781818,920,920,920,920,0
20240306,115900,46781818,920,920,920,920,0
20240306,115800,46781818,920,920,920,920,83
20240306,115700,46705458,920,920,920,920,0
20240306,115600,46705458,920,920,920,920,5
20240306,115500,46700858,920,920,920,920,0
20240306,115400,46700858,920,916,920,916,276
20240306,115300,46447842,920,920,920,920,0
20240306,115200,46447842,920,917,920,915,284
20240306,115100,46187685,919,921,921,919,4480
20240306,115000,42065527,921,922,922,921,250
20240306,114900,41835276,926,926,926,926,0
20240306,114800,41835276,926,925,926,925,7
20240306,114700,41828796,921,921,921,921,0
20240306,114600,41828796,921,921,921,921,0
20240306,114500,41828796,921,921,921,921,0
20240306,114400,41828796,921,923,923,921,1500
20240306,114300,40445689,922,922,922,922,0
20240306,114200,40445689,922,922,922,922,0
20240306,114100,40445689,922,926,926,922,1840
20240306,114000,38747302,926,926,926,926,0
20240306,113900,38747302,926,926,926,926,30
20240306,113800,38719522,931,931,931,931,0
20240306,113700,38719522,931,931,931,931,0
20240306,113600,38719522,931,931,931,931,0
20240306,113500,38719522,931,926,931,926,2
20240306,113400,38717665,926,926,926,926,739
20240306,113300,38033351,926,926,926,926,0
20240306,113200,38033351,926,926,926,926,10
20240306,113100,38024091,925,925,925,925,0
20240306,113000,38024091,925,925,925,925,0
20240306,112900,38024091,925,925,925,925,0
20240306,112800,38024091,925,925,925,925,0
20240306,112700,38024091,925,925,925,925,0
20240306,112600,38024091,925,925,925,925,0
20240306,112500,38024091,925,926,926,925,5
20240306,112400,38019462,926,929,929,926,96
20240306,112300,37930343,930,930,930,930,0
20240306,112200,37930343,930,930,930,930,0
20240306,112100,37930343,930,931,931,930,8900
20240306,112000,29652142,933,934,934,933,1866
20240306,111900,27910534,937,937,937,937,0
20240306,111800,27910534,937,937,937,937,180
20240306,111700,27741874,937,937,937,937,30
20240306,111600,27713764,937,937,937,937,30
20240306,111500,27685654,937,937,937,937,1
20240306,111400,27684717,937,937,937,937,0
20240306,111300,27684717,937,937,937,937,2
20240306,111200,27682843,935,935,935,935,0
20240306,111100,27682843,935,935,935,935,0
20240306,111000,27682843,935,935,935,935,0
20240306,110900,27682843,935,935,935,935,0
20240306,110800,27682843,935,938,938,935,5000
20240306,110700,23005694,939,939,939,939,0
20240306,110600,23005694,939,939,939,939,0
20240306,110500,23005694,939,939,939,939,643
20240306,110400,22401917,939,939,939,939,286
20240306,110300,22133363,939,942,942,939,2015
20240306,110200,20235278,948,948,948,948,0
20240306,110100,20235278,948,948,948,948,0
20240306,110000,20235278,948,939,948,939,3760
20240306,105900,16685552,939,939,939,939,5
20240306,105800,16680857,940,939,940,939,7
20240306,105700,16674282,940,940,940,940,44
20240306,105600,16632922,940,940,940,940,0
20240306,105500,16632922,940,940,940,940,0
20240306,105400,16632922,940,940,940,940,0
20240306,105300,16632922,940,940,940,940,0
20240306,105200,16632922,940,940,940,940,0
20240306,105100,16632922,940,940,940,940,0
20240306,105000,16632922,940,940,940,940,206
20240306,104900,16439282,940,940,940,940,0
20240306,104800,16439282,940,940,940,940,0
20240306,104700,16439282,940,940,940,940,0
20240306,104600,16439282,940,940,940,940,0
20240306,104500,16439282,940,940,940,940,0
20240306,104400,16439282,940,940,940,940,0
20240306,104300,16439282,940,940,940,940,0
20240306,104200,16439282,940,940,940,940,0
20240306,104100,16439282,940,940,940,940,0
20240306,104000,16439282,940,940,940,940,4295
20240306,103900,12401982,940,940,940,940,0
20240306,103800,12401982,940,940,940,940,0
20240306,103700,12401982,940,940,940,940,0
20240306,103600,12401982,940,940,940,940,0
20240306,103500,12401982,940,943,943,940,517
20240306,103400,11915762,945,945,945,945,10
20240306,103300,11906312,940,946,946,940,2200
20240306,103200,9836411,946,946,946,946,0
20240306,103100,9836411,946,946,946,946,0
20240306,103000,9836411,946,948,948,946,6
20240306,102900,9830725,950,950,950,950,0
20240306,102800,9830725,950,950,950,950,0
20240306,102700,9830725,950,950,950,950,0
20240306,102600,9830725,950,950,950,950,0
20240306,102500,9830725,950,950,950,950,12
20240306,102400,9819325,950,950,950,950,4
20240306,102300,9815525,946,946,946,946,0
20240306,102200,9815525,946,946,946,946,0
20240306,102100,9815525,946,946,946,946,0
20240306,102000,9815525,946,946,946,946,0
20240306,101900,9815525,946,946,946,946,0
20240306,101800,9815525,946,946,946,946,0
20240306,101700,9815525,946,946,946,946,0
20240306,101600,9815525,946,946,946,946,0
20240306,101500,9815525,946,946,946,946,0
20240306,101400,9815525,946,947,947,946,626
20240306,101300,9223308,947,947,947,947,0
20240306,101200,9223308,947,947,947,947,0
20240306,101100,9223308,947,947,947,947,2
20240306,101000,9221414,947,947,947,947,0
20240306,100900,9221414,947,947,947,947,0
20240306,100800,9221414,947,947,947,947,0
20240306,100700,9221414,947,947,947,947,0
20240306,100600,9221414,947,951,951,947,500
20240306,100500,8747754,951,951,951,951,5
20240306,100400,8742999,952,952,952,952,0
20240306,100300,8742999,952,952,952,952,0
20240306,100200,8742999,952,952,952,952,3
20240306,100100,8740143,952,952,952,952,0
20240306,100000,8740143,952,952,952,952,0
20240306,095900,8740143,952,952,952,952,2
20240306,095800,8738239,954,954,954,954,2
20240306,095700,8736331,949,949,949,949,57
20240306,095600,8682238,956,956,956,956,0
20240306,095500,8682238,956,956,956,956,0
20240306,095400,8682238,956,956,956,956,0
20240306,095300,8682238,956,956,956,956,0
20240306,095200,8682238,956,956,956,956,0
20240306,095100,8682238,956,956,956,956,0
20240306,095000,8682238,956,956,956,956,0
20240306,094900,8682238,956,956,956,956,0
20240306,094800,8682238,956,956,956,956,0
20240306,094700,8682238,956,956,956,956,0
20240306,094600,8682238,956,956,956,956,0
20240306,094500,8682238,956,956,956,956,0
20240306,094400,8682238,956,956,956,956,0
20240306,094300,8682238,956,956,956,956,0
20240306,094200,8682238,956,956,956,956,0
20240306,094100,8682238,956,956,956,956,0
20240306,094000,8682238,956,956,956,956,5
20240306,093900,8677458,956,956,956,956,0
20240306,093800,8677458,956,956,956,956,2
20240306,093700,8675546,956,956,956,956,4
20240306,093600,8671722,956,956,956,956,0
20240306,093500,8671722,956,956,956,956,0
20240306,093400,8671722,956,956,956,956,0
20240306,093300,8671722,956,956,956,956,0
20240306,093200,8671722,956,956,956,956,0
20240306,093100,8671722,956,956,956,956,0
20240306,093000,8671722,956,956,956,956,10
20240306,092900,8662162,956,956,956,956,1
20240306,092800,8661206,955,955,955,955,0
20240306,092700,8661206,955,955,955,955,30
20240306,092600,8632556,955,955,955,955,0
20240306,092500,8632556,955,955,955,955,2
20240306,092400,8630646,957,957,957,957,0
20240306,092300,8630646,957,957,957,957,0
20240306,092200,8630646,957,957,957,957,0
20240306,092100,8630646,957,957,957,957,0
20240306,092000,8630646,957,957,957,957,0
20240306,091900,8630646,957,957,957,957,0
20240306,091800,8630646,957,953,957,941,1008
20240306,091700,7673038,957,957,957,957,0
20240306,091600,7673038,957,957,957,957,0
20240306,091500,7673038,957,957,957,957,0
20240306,091400,7673038,957,957,957,957,4095
20240306,091300,3754123,957,957,957,957,0
20240306,091200,3754123,957,957,957,957,0
20240306,091100,3754123,957,957,957,957,0
20240306,091000,3754123,957,956,957,956,12
20240306,090900,3742643,957,956,957,956,28
20240306,090800,3715863,957,956,957,956,94
20240306,090700,3625963,956,951,956,951,368
20240306,090600,3275985,951,951,951,951,0
20240306,090500,3275985,951,951,951,951,0
20240306,090400,3275985,951,951,951,951,0
20240306,090300,3275985,951,951,951,951,404
20240306,090200,2891781,951,951,951,951,0
20240306,090100,2891781,951,953,953,951,520
20240306,090000,2397191,956,957,957,956,2505