KissMeData/044480/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,192500,58678704,1002,1002,1002,1002,992
20240308,192400,58678704,1002,1002,1002,1002,0
20240308,192300,58678704,1002,1002,1002,1002,0
20240308,192200,58678704,1002,1002,1002,1002,0
20240308,192100,58678704,1002,1002,1002,1002,0
20240308,192000,58678704,1002,1002,1002,1002,0
20240308,191900,58678704,1002,1002,1002,1002,0
20240308,191800,58678704,1002,1002,1002,1002,0
20240308,191700,58678704,1002,1002,1002,1002,0
20240308,191600,58678704,1002,1002,1002,1002,0
20240308,191500,58678704,1002,1002,1002,1002,0
20240308,191400,58678704,1002,1002,1002,1002,0
20240308,191300,58678704,1002,1002,1002,1002,0
20240308,191200,58678704,1002,1002,1002,1002,0
20240308,191100,58678704,1002,1002,1002,1002,0
20240308,191000,58678704,1002,1002,1002,1002,0
20240308,190900,58678704,1002,1002,1002,1002,0
20240308,190800,58678704,1002,1002,1002,1002,0
20240308,190700,58678704,1002,1002,1002,1002,0
20240308,190600,58678704,1002,1002,1002,1002,0
20240308,190500,58678704,1002,1002,1002,1002,0
20240308,190400,58678704,1002,1002,1002,1002,0
20240308,190300,58678704,1002,1002,1002,1002,0
20240308,190200,58678704,1002,1002,1002,1002,0
20240308,190100,58678704,1002,1002,1002,1002,0
20240308,190000,58678704,1002,1002,1002,1002,0
20240308,185900,58678704,1002,1002,1002,1002,0
20240308,185800,58678704,1002,1002,1002,1002,0
20240308,185700,58678704,1002,1002,1002,1002,0
20240308,185600,58678704,1002,1002,1002,1002,0
20240308,185500,58678704,1002,1002,1002,1002,992
20240308,185400,58678704,1002,1002,1002,1002,0
20240308,185300,58678704,1002,1002,1002,1002,0
20240308,185200,58678704,1002,1002,1002,1002,0
20240308,185100,58678704,1002,1002,1002,1002,0
20240308,185000,58678704,1002,1002,1002,1002,0
20240308,184900,58678704,1002,1002,1002,1002,0
20240308,184800,58678704,1002,1002,1002,1002,0
20240308,184700,58678704,1002,1002,1002,1002,0
20240308,184600,58678704,1002,1002,1002,1002,0
20240308,184500,58678704,1002,1002,1002,1002,0
20240308,184400,58678704,1002,1002,1002,1002,0
20240308,184300,58678704,1002,1002,1002,1002,0
20240308,184200,58678704,1002,1002,1002,1002,0
20240308,184100,58678704,1002,1002,1002,1002,0
20240308,184000,58678704,1002,1002,1002,1002,0
20240308,183900,58678704,1002,1002,1002,1002,0
20240308,183800,58678704,1002,1002,1002,1002,0
20240308,183700,58678704,1002,1002,1002,1002,0
20240308,183600,58678704,1002,1002,1002,1002,0
20240308,183500,58678704,1002,1002,1002,1002,0
20240308,183400,58678704,1002,1002,1002,1002,0
20240308,183300,58678704,1002,1002,1002,1002,0
20240308,183200,58678704,1002,1002,1002,1002,0
20240308,183100,58678704,1002,1002,1002,1002,0
20240308,183000,58678704,1002,1002,1002,1002,0
20240308,182900,58678704,1002,1002,1002,1002,0
20240308,182800,58678704,1002,1002,1002,1002,0
20240308,182700,58678704,1002,1002,1002,1002,0
20240308,182600,58678704,1002,1002,1002,1002,0
20240308,182500,58678704,1002,1002,1002,1002,992
20240308,182400,58678704,1002,1002,1002,1002,0
20240308,182300,58678704,1002,1002,1002,1002,0
20240308,182200,58678704,1002,1002,1002,1002,0
20240308,182100,58678704,1002,1002,1002,1002,0
20240308,182000,58678704,1002,1002,1002,1002,0
20240308,181900,58678704,1002,1002,1002,1002,0
20240308,181800,58678704,1002,1002,1002,1002,0
20240308,181700,58678704,1002,1002,1002,1002,0
20240308,181600,58678704,1002,1002,1002,1002,0
20240308,181500,58678704,1002,1002,1002,1002,0
20240308,181400,58678704,1002,1002,1002,1002,0
20240308,181300,58678704,1002,1002,1002,1002,0
20240308,181200,58678704,1002,1002,1002,1002,0
20240308,181100,58678704,1002,1002,1002,1002,0
20240308,181000,58678704,1002,1002,1002,1002,0
20240308,180900,58678704,1002,1002,1002,1002,0
20240308,180800,58678704,1002,1002,1002,1002,0
20240308,180700,58678704,1002,1002,1002,1002,0
20240308,180600,58678704,1002,1002,1002,1002,0
20240308,180500,58678704,1002,1002,1002,1002,0
20240308,180400,58678704,1002,1002,1002,1002,0
20240308,180300,58678704,1002,1002,1002,1002,0
20240308,180200,58678704,1002,1002,1002,1002,0
20240308,180100,58678704,1002,1002,1002,1002,0
20240308,180000,58678704,1002,1002,1002,1002,0
20240308,175900,58678704,1002,1002,1002,1002,0
20240308,175800,58678704,1002,1002,1002,1002,0
20240308,175700,58678704,1002,1002,1002,1002,0
20240308,175600,58678704,1002,1002,1002,1002,0
20240308,175500,58678704,1002,1002,1002,1002,992
20240308,175400,58678704,1002,1002,1002,1002,0
20240308,175300,58678704,1002,1002,1002,1002,0
20240308,175200,58678704,1002,1002,1002,1002,0
20240308,175100,58678704,1002,1002,1002,1002,0
20240308,175000,58678704,1002,1002,1002,1002,0
20240308,174900,58678704,1002,1002,1002,1002,0
20240308,174800,58678704,1002,1002,1002,1002,0
20240308,174700,58678704,1002,1002,1002,1002,0
20240308,174600,58678704,1002,1002,1002,1002,0
20240308,174500,58678704,1002,1002,1002,1002,0
20240308,174400,58678704,1002,1002,1002,1002,0
20240308,174300,58678704,1002,1002,1002,1002,0
20240308,174200,58678704,1002,1002,1002,1002,0
20240308,174100,58678704,1002,1002,1002,1002,0
20240308,174000,58678704,1002,1002,1002,1002,0
20240308,173900,58678704,1002,1002,1002,1002,0
20240308,173800,58678704,1002,1002,1002,1002,0
20240308,173700,58678704,1002,1002,1002,1002,0
20240308,173600,58678704,1002,1002,1002,1002,0
20240308,173500,58678704,1002,1002,1002,1002,0
20240308,173400,58678704,1002,1002,1002,1002,0
20240308,173300,58678704,1002,1002,1002,1002,0
20240308,173200,58678704,1002,1002,1002,1002,0
20240308,173100,58678704,1002,1002,1002,1002,0
20240308,173000,58678704,1002,1002,1002,1002,0
20240308,172900,58678704,1002,1002,1002,1002,0
20240308,172800,58678704,1002,1002,1002,1002,0
20240308,172700,58678704,1002,1002,1002,1002,0
20240308,172600,58678704,1002,1002,1002,1002,0
20240308,172500,58678704,1002,1002,1002,1002,992
20240308,172400,58678704,1002,1002,1002,1002,0
20240308,172300,58678704,1002,1002,1002,1002,0
20240308,172200,58678704,1002,1002,1002,1002,0
20240308,172100,58678704,1002,1002,1002,1002,0
20240308,172000,58678704,1002,1002,1002,1002,0
20240308,171900,58678704,1002,1002,1002,1002,0
20240308,171800,58678704,1002,1002,1002,1002,0
20240308,171700,58678704,1002,1002,1002,1002,0
20240308,171600,58678704,1002,1002,1002,1002,0
20240308,171500,58678704,1002,1002,1002,1002,0
20240308,171400,58678704,1002,1002,1002,1002,0
20240308,171300,58678704,1002,1002,1002,1002,0
20240308,171200,58678704,1002,1002,1002,1002,0
20240308,171100,58678704,1002,1002,1002,1002,0
20240308,171000,58678704,1002,1002,1002,1002,0
20240308,170900,58678704,1002,1002,1002,1002,0
20240308,170800,58678704,1002,1002,1002,1002,0
20240308,170700,58678704,1002,1002,1002,1002,0
20240308,170600,58678704,1002,1002,1002,1002,0
20240308,170500,58678704,1002,1002,1002,1002,0
20240308,170400,58678704,1002,1002,1002,1002,0
20240308,170300,58678704,1002,1002,1002,1002,0
20240308,170200,58678704,1002,1002,1002,1002,0
20240308,170100,58678704,1002,1002,1002,1002,0
20240308,170000,58678704,1002,1002,1002,1002,0
20240308,165900,58678704,1002,1002,1002,1002,0
20240308,165800,58678704,1002,1002,1002,1002,0
20240308,165700,58678704,1002,1002,1002,1002,0
20240308,165600,58678704,1002,1002,1002,1002,0
20240308,165500,58678704,1002,1002,1002,1002,992
20240308,165400,58678704,1002,1002,1002,1002,0
20240308,165300,58678704,1002,1002,1002,1002,0
20240308,165200,58678704,1002,1002,1002,1002,0
20240308,165100,58678704,1002,1002,1002,1002,0
20240308,165000,58678704,1002,1002,1002,1002,0
20240308,164900,58678704,1002,1002,1002,1002,0
20240308,164800,58678704,1002,1002,1002,1002,0
20240308,164700,58678704,1002,1002,1002,1002,0
20240308,164600,58678704,1002,1002,1002,1002,0
20240308,164500,58678704,1002,1002,1002,1002,0
20240308,164400,58678704,1002,1002,1002,1002,0
20240308,164300,58678704,1002,1002,1002,1002,0
20240308,164200,58678704,1002,1002,1002,1002,0
20240308,164100,58678704,1002,1002,1002,1002,0
20240308,164000,58678704,1002,1002,1002,1002,0
20240308,163900,58678704,1002,1002,1002,1002,0
20240308,163800,58678704,1002,1002,1002,1002,0
20240308,163700,58678704,1002,1002,1002,1002,0
20240308,163600,58678704,1002,1002,1002,1002,0
20240308,163500,58678704,1002,1002,1002,1002,0
20240308,163400,58678704,1002,1002,1002,1002,0
20240308,163300,58678704,1002,1002,1002,1002,0
20240308,163200,58678704,1002,1002,1002,1002,0
20240308,163100,58678704,1002,1002,1002,1002,0
20240308,163000,58678704,1002,1002,1002,1002,0
20240308,162900,58678704,1002,1002,1002,1002,0
20240308,162800,58678704,1002,1002,1002,1002,0
20240308,162700,58678704,1002,1002,1002,1002,0
20240308,162600,58678704,1002,1002,1002,1002,0
20240308,162500,58678704,1002,1002,1002,1002,992
20240308,162400,58678704,1002,1002,1002,1002,0
20240308,162300,58678704,1002,1002,1002,1002,0
20240308,162200,58678704,1002,1002,1002,1002,0
20240308,162100,58678704,1002,1002,1002,1002,0
20240308,162000,58678704,1002,1002,1002,1002,0
20240308,161900,58678704,1002,1002,1002,1002,0
20240308,161800,58678704,1002,1002,1002,1002,0
20240308,161700,58678704,1002,1002,1002,1002,0
20240308,161600,58678704,1002,1002,1002,1002,0
20240308,161500,58678704,1002,1002,1002,1002,0
20240308,161400,58678704,1002,1002,1002,1002,0
20240308,161300,58678704,1002,1002,1002,1002,0
20240308,161200,58678704,1002,1002,1002,1002,0
20240308,161100,58678704,1002,1002,1002,1002,0
20240308,161000,58678704,1002,1002,1002,1002,0
20240308,160900,58678704,1002,1002,1002,1002,0
20240308,160800,58678704,1002,1002,1002,1002,0
20240308,160700,58678704,1002,1002,1002,1002,0
20240308,160600,58678704,1002,1002,1002,1002,0
20240308,160500,58678704,1002,1002,1002,1002,0
20240308,160400,58678704,1002,1002,1002,1002,0
20240308,160300,58678704,1002,1002,1002,1002,0
20240308,160200,58678704,1002,1002,1002,1002,0
20240308,160100,58678704,1002,1002,1002,1002,0
20240308,160000,58678704,1002,1002,1002,1002,0
20240308,155900,58678704,1002,1002,1002,1002,0
20240308,155800,58678704,1002,1002,1002,1002,0
20240308,155700,58678704,1002,1002,1002,1002,0
20240308,155600,58678704,1002,1002,1002,1002,0
20240308,155500,58678704,1002,1002,1002,1002,992
20240308,155400,58678704,1002,1002,1002,1002,0
20240308,155300,58678704,1002,1002,1002,1002,0
20240308,155200,58678704,1002,1002,1002,1002,0
20240308,155100,58678704,1002,1002,1002,1002,0
20240308,155000,58678704,1002,1002,1002,1002,0
20240308,154900,58678704,1002,1002,1002,1002,0
20240308,154800,58678704,1002,1002,1002,1002,0
20240308,154700,58678704,1002,1002,1002,1002,0
20240308,154600,58678704,1002,1002,1002,1002,0
20240308,154500,58678704,1002,1002,1002,1002,0
20240308,154400,58678704,1002,1002,1002,1002,0
20240308,154300,58678704,1002,1002,1002,1002,0
20240308,154200,58678704,1002,1002,1002,1002,0
20240308,154100,58678704,1002,1002,1002,1002,0
20240308,154000,58678704,1002,1002,1002,1002,0
20240308,153900,58678704,1002,1002,1002,1002,0
20240308,153800,58678704,1002,1002,1002,1002,0
20240308,153700,58678704,1002,1002,1002,1002,0
20240308,153600,58678704,1002,1002,1002,1002,0
20240308,153500,58678704,1002,1002,1002,1002,0
20240308,153400,58678704,1002,1002,1002,1002,0
20240308,153300,58678704,1002,1002,1002,1002,0
20240308,153200,58678704,1002,1002,1002,1002,0
20240308,153100,58678704,1002,1002,1002,1002,0
20240308,153000,58678704,1002,1002,1002,1002,992
20240308,152900,57684720,1002,1002,1002,1002,0
20240308,152800,57684720,1002,1002,1002,1002,0
20240308,152700,57684720,1002,1002,1002,1002,0
20240308,152600,57684720,1002,1002,1002,1002,0
20240308,152500,57684720,1002,1002,1002,1002,0
20240308,152400,57684720,1002,1002,1002,1002,0
20240308,152300,57684720,1002,1002,1002,1002,0
20240308,152200,57684720,1002,1002,1002,1002,0
20240308,152100,57684720,1002,1002,1002,1002,0
20240308,152000,57684720,1002,1002,1002,1002,0
20240308,151900,57684720,1002,1002,1002,1002,0
20240308,151800,57684720,1002,1002,1002,1002,4
20240308,151700,57680712,1002,1002,1002,1002,0
20240308,151600,57680712,1002,1000,1002,1000,92
20240308,151500,57588710,1000,997,1000,997,3909
20240308,151400,53684140,990,990,990,990,8
20240308,151300,53676220,989,994,994,988,5500
20240308,151200,48233469,988,994,1000,988,4993
20240308,151100,43271842,992,992,992,992,0
20240308,151000,43271842,992,992,992,992,1973
20240308,150900,41314626,992,992,992,992,0
20240308,150800,41314626,992,990,992,990,4008
20240308,150700,37342232,990,991,991,990,115
20240308,150600,37228286,990,990,990,990,0
20240308,150500,37228286,990,990,990,990,4
20240308,150400,37224326,990,990,990,990,4
20240308,150300,37220366,990,990,990,990,14
20240308,150200,37206506,991,991,991,991,100
20240308,150100,37107406,991,991,991,991,0
20240308,150000,37107406,991,991,991,991,0
20240308,145900,37107406,991,991,991,991,0
20240308,145800,37107406,991,991,991,991,0
20240308,145700,37107406,991,991,991,991,0
20240308,145600,37107406,991,991,991,991,0
20240308,145500,37107406,991,991,991,991,0
20240308,145400,37107406,991,991,991,991,0
20240308,145300,37107406,991,988,991,988,982
20240308,145200,36137187,988,988,988,988,20
20240308,145100,36117427,990,990,990,990,0
20240308,145000,36117427,990,990,990,990,0
20240308,144900,36117427,990,990,990,990,0
20240308,144800,36117427,990,988,991,988,2020
20240308,144700,34121626,990,990,990,990,0
20240308,144600,34121626,990,990,990,990,0
20240308,144500,34121626,990,990,990,990,0
20240308,144400,34121626,990,990,990,990,600
20240308,144300,33527626,990,986,990,986,1011
20240308,144200,32528054,984,984,984,984,0
20240308,144100,32528054,984,984,984,984,0
20240308,144000,32528054,984,984,984,984,0
20240308,143900,32528054,984,984,984,984,0
20240308,143800,32528054,984,984,984,984,0
20240308,143700,32528054,984,984,984,984,0
20240308,143600,32528054,984,984,984,984,0
20240308,143500,32528054,984,984,984,984,0
20240308,143400,32528054,984,984,984,984,0
20240308,143300,32528054,984,984,984,984,0
20240308,143200,32528054,984,984,984,984,0
20240308,143100,32528054,984,984,984,984,0
20240308,143000,32528054,984,980,984,980,5
20240308,142900,32523144,979,979,979,979,0
20240308,142800,32523144,979,979,979,979,0
20240308,142700,32523144,979,979,979,979,0
20240308,142600,32523144,979,979,979,979,0
20240308,142500,32523144,979,979,979,979,0
20240308,142400,32523144,979,979,979,979,0
20240308,142300,32523144,979,980,980,979,505
20240308,142200,32028744,979,982,982,979,2500
20240308,142100,29578015,991,991,991,991,0
20240308,142000,29578015,991,991,991,991,0
20240308,141900,29578015,991,991,991,991,0
20240308,141800,29578015,991,991,991,991,0
20240308,141700,29578015,991,991,991,991,0
20240308,141600,29578015,991,991,991,991,0
20240308,141500,29578015,991,991,991,991,0
20240308,141400,29578015,991,990,991,990,5
20240308,141300,29573064,991,991,991,991,0
20240308,141200,29573064,991,991,991,991,0
20240308,141100,29573064,991,991,991,991,0
20240308,141000,29573064,991,991,991,991,0
20240308,140900,29573064,991,991,991,991,0
20240308,140800,29573064,991,991,991,991,0
20240308,140700,29573064,991,991,991,991,0
20240308,140600,29573064,991,991,991,991,0
20240308,140500,29573064,991,991,991,991,0
20240308,140400,29573064,991,988,991,988,466
20240308,140300,29111336,980,979,980,979,2535
20240308,140200,26627425,979,979,979,979,0
20240308,140100,26627425,979,979,979,979,0
20240308,140000,26627425,979,980,980,979,23
20240308,135900,26604907,980,980,980,980,0
20240308,135800,26604907,980,980,980,980,209
20240308,135700,26400087,980,981,981,980,99
20240308,135600,26303004,980,982,982,980,1000
20240308,135500,25322227,981,985,985,980,4500
20240308,135400,20908746,987,987,987,987,0
20240308,135300,20908746,987,987,987,987,5
20240308,135200,20903811,986,990,990,986,2500
20240308,135100,18438411,985,990,990,985,2500
20240308,135000,15970203,997,997,997,997,0
20240308,134900,15970203,997,997,997,997,0
20240308,134800,15970203,997,997,997,997,0
20240308,134700,15970203,997,997,997,997,0
20240308,134600,15970203,997,997,997,997,0
20240308,134500,15970203,997,997,997,997,55
20240308,134400,15915368,998,998,998,998,0
20240308,134300,15915368,998,998,998,998,0
20240308,134200,15915368,998,998,998,998,0
20240308,134100,15915368,998,998,998,998,0
20240308,134000,15915368,998,998,998,998,0
20240308,133900,15915368,998,998,998,998,0
20240308,133800,15915368,998,998,998,998,0
20240308,133700,15915368,998,998,998,998,0
20240308,133600,15915368,998,998,998,998,4
20240308,133500,15911376,998,998,998,998,64
20240308,133400,15847504,998,998,998,998,0
20240308,133300,15847504,998,998,998,998,0
20240308,133200,15847504,998,998,998,998,2
20240308,133100,15845508,998,998,998,998,6
20240308,133000,15839520,998,998,998,998,6
20240308,132900,15833532,998,998,998,998,119
20240308,132800,15714770,999,999,999,999,0
20240308,132700,15714770,999,999,999,999,1
20240308,132600,15713771,998,998,998,998,0
20240308,132500,15713771,998,998,998,998,2
20240308,132400,15711775,998,998,998,998,2
20240308,132300,15709779,998,999,999,998,22
20240308,132200,15687803,998,998,998,998,2
20240308,132100,15685807,998,998,998,998,0
20240308,132000,15685807,998,998,998,998,6
20240308,131900,15679819,998,998,998,998,19
20240308,131800,15660857,998,998,998,998,26
20240308,131700,15634909,998,998,998,998,439
20240308,131600,15196787,989,997,998,989,235
20240308,131500,14964193,998,989,998,989,325
20240308,131400,14639900,983,990,990,983,1600
20240308,131300,13065764,998,998,998,998,0
20240308,131200,13065764,998,998,998,998,0
20240308,131100,13065764,998,998,998,998,0
20240308,131000,13065764,998,998,998,998,0
20240308,130900,13065764,998,998,998,998,0
20240308,130800,13065764,998,998,998,998,0
20240308,130700,13065764,998,998,998,998,0
20240308,130600,13065764,998,998,998,998,3
20240308,130500,13062770,998,998,998,998,0
20240308,130400,13062770,998,998,998,998,0
20240308,130300,13062770,998,998,998,998,0
20240308,130200,13062770,998,998,998,998,0
20240308,130100,13062770,998,998,998,998,0
20240308,130000,13062770,998,998,998,998,0
20240308,125900,13062770,998,998,998,998,0
20240308,125800,13062770,998,998,998,998,0
20240308,125700,13062770,998,998,998,998,0
20240308,125600,13062770,998,998,998,998,0
20240308,125500,13062770,998,998,998,998,0
20240308,125400,13062770,998,998,998,998,0
20240308,125300,13062770,998,998,998,998,0
20240308,125200,13062770,998,998,998,998,0
20240308,125100,13062770,998,998,998,998,0
20240308,125000,13062770,998,998,998,998,0
20240308,124900,13062770,998,998,998,998,0
20240308,124800,13062770,998,997,998,997,8
20240308,124700,13054790,999,999,999,999,0
20240308,124600,13054790,999,999,999,999,0
20240308,124500,13054790,999,999,999,999,0
20240308,124400,13054790,999,999,999,999,0
20240308,124300,13054790,999,999,999,999,0
20240308,124200,13054790,999,999,999,999,0
20240308,124100,13054790,999,999,999,999,0
20240308,124000,13054790,999,999,999,999,0
20240308,123900,13054790,999,999,999,999,0
20240308,123800,13054790,999,999,999,999,0
20240308,123700,13054790,999,999,999,999,0
20240308,123600,13054790,999,999,999,999,0
20240308,123500,13054790,999,999,999,999,0
20240308,123400,13054790,999,999,999,999,0
20240308,123300,13054790,999,999,999,999,0
20240308,123200,13054790,999,999,999,999,0
20240308,123100,13054790,999,999,999,999,0
20240308,123000,13054790,999,999,999,999,0
20240308,122900,13054790,999,999,999,999,0
20240308,122800,13054790,999,999,999,999,0
20240308,122700,13054790,999,999,999,999,0
20240308,122600,13054790,999,999,999,999,0
20240308,122500,13054790,999,999,999,999,0
20240308,122400,13054790,999,999,999,999,0
20240308,122300,13054790,999,999,999,999,0
20240308,122200,13054790,999,999,999,997,113
20240308,122100,12941908,998,998,998,998,0
20240308,122000,12941908,998,998,998,998,0
20240308,121900,12941908,998,998,998,998,0
20240308,121800,12941908,998,998,998,998,0
20240308,121700,12941908,998,998,998,998,0
20240308,121600,12941908,998,998,998,998,0
20240308,121500,12941908,998,998,998,998,0
20240308,121400,12941908,998,998,998,998,0
20240308,121300,12941908,998,998,998,998,0
20240308,121200,12941908,998,998,998,998,5
20240308,121100,12936918,999,999,999,999,0
20240308,121000,12936918,999,998,999,998,7
20240308,120900,12929930,999,998,999,998,132
20240308,120800,12798193,989,989,989,989,1
20240308,120700,12797204,989,996,999,980,3343
20240308,120600,9492407,999,998,999,996,214
20240308,120500,9278852,998,998,998,998,20
20240308,120400,9258892,998,998,998,998,2
20240308,120300,9256896,996,996,996,996,0
20240308,120200,9256896,996,996,996,996,2
20240308,120100,9254904,996,997,997,996,25
20240308,120000,9229980,997,998,998,997,52
20240308,115900,9178086,998,998,998,998,0
20240308,115800,9178086,998,998,998,998,0
20240308,115700,9178086,998,998,998,998,0
20240308,115600,9178086,998,998,998,998,0
20240308,115500,9178086,998,998,998,998,16
20240308,115400,9162118,998,999,999,998,28
20240308,115300,9134149,998,998,998,998,2
20240308,115200,9132153,999,999,999,999,0
20240308,115100,9132153,999,999,999,999,0
20240308,115000,9132153,999,999,999,999,0
20240308,114900,9132153,999,999,999,999,0
20240308,114800,9132153,999,999,999,999,0
20240308,114700,9132153,999,999,999,999,0
20240308,114600,9132153,999,999,999,999,0
20240308,114500,9132153,999,999,999,999,0
20240308,114400,9132153,999,999,999,999,0
20240308,114300,9132153,999,999,999,999,0
20240308,114200,9132153,999,999,999,999,0
20240308,114100,9132153,999,999,999,999,0
20240308,114000,9132153,999,999,999,999,0
20240308,113900,9132153,999,999,999,999,0
20240308,113800,9132153,999,999,999,999,0
20240308,113700,9132153,999,999,999,999,0
20240308,113600,9132153,999,999,999,999,0
20240308,113500,9132153,999,999,999,999,0
20240308,113400,9132153,999,999,999,999,0
20240308,113300,9132153,999,999,999,999,0
20240308,113200,9132153,999,999,999,999,0
20240308,113100,9132153,999,999,999,999,0
20240308,113000,9132153,999,999,999,999,10
20240308,112900,9122163,999,999,999,999,1
20240308,112800,9121164,1000,1000,1000,1000,0
20240308,112700,9121164,1000,1000,1000,1000,0
20240308,112600,9121164,1000,1000,1000,1000,0
20240308,112500,9121164,1000,1000,1000,1000,0
20240308,112400,9121164,1000,1000,1000,1000,0
20240308,112300,9121164,1000,1000,1000,1000,0
20240308,112200,9121164,1000,998,1000,998,184
20240308,112100,8937349,999,999,999,999,0
20240308,112000,8937349,999,999,999,999,0
20240308,111900,8937349,999,999,999,999,0
20240308,111800,8937349,999,999,999,999,0
20240308,111700,8937349,999,999,999,999,66
20240308,111600,8871415,998,998,998,998,8
20240308,111500,8863431,998,998,998,998,3
20240308,111400,8860437,999,998,999,998,34
20240308,111300,8826473,995,995,995,995,0
20240308,111200,8826473,995,995,995,995,61
20240308,111100,8765778,995,995,995,995,0
20240308,111000,8765778,995,995,995,995,0
20240308,110900,8765778,995,995,995,995,1
20240308,110800,8764783,994,994,994,994,0
20240308,110700,8764783,994,994,994,994,0
20240308,110600,8764783,994,994,994,994,0
20240308,110500,8764783,994,994,994,994,0
20240308,110400,8764783,994,994,994,994,0
20240308,110300,8764783,994,995,995,994,255
20240308,110200,8511235,999,999,999,999,0
20240308,110100,8511235,999,998,999,995,63
20240308,110000,8448513,998,998,998,998,4
20240308,105900,8444521,998,998,999,998,223
20240308,105800,8221767,998,998,998,998,5
20240308,105700,8216777,998,998,998,998,16
20240308,105600,8200809,998,999,999,998,59
20240308,105500,8141870,999,1000,1000,999,24
20240308,105400,8117874,1000,1000,1000,1000,15
20240308,105300,8102874,1003,1003,1003,1003,0
20240308,105200,8102874,1003,1003,1003,1003,0
20240308,105100,8102874,1003,1003,1003,1003,0
20240308,105000,8102874,1003,1003,1003,1003,0
20240308,104900,8102874,1003,1003,1003,1003,0
20240308,104800,8102874,1003,1003,1003,1003,0
20240308,104700,8102874,1003,1003,1003,1003,0
20240308,104600,8102874,1003,1003,1003,1003,0
20240308,104500,8102874,1003,1003,1003,1003,1
20240308,104400,8101871,1001,1001,1001,1001,0
20240308,104300,8101871,1001,1001,1001,1001,0
20240308,104200,8101871,1001,1001,1001,1001,0
20240308,104100,8101871,1001,1001,1001,1001,0
20240308,104000,8101871,1001,1001,1001,1001,0
20240308,103900,8101871,1001,1001,1001,1001,12
20240308,103800,8089859,1001,1001,1001,1001,8
20240308,103700,8081851,1000,1000,1000,1000,0
20240308,103600,8081851,1000,1000,1000,1000,3
20240308,103500,8078851,1000,1000,1000,1000,0
20240308,103400,8078851,1000,1000,1000,1000,0
20240308,103300,8078851,1000,1000,1000,1000,3
20240308,103200,8075851,1000,1000,1000,1000,0
20240308,103100,8075851,1000,1000,1000,1000,0
20240308,103000,8075851,1000,1000,1000,1000,3
20240308,102900,8072851,1000,1000,1000,1000,0
20240308,102800,8072851,1000,1000,1000,1000,0
20240308,102700,8072851,1000,1000,1000,1000,3
20240308,102600,8069851,1000,1000,1000,1000,0
20240308,102500,8069851,1000,1000,1000,1000,5
20240308,102400,8064851,1000,1000,1000,1000,32
20240308,102300,8032851,1000,1000,1000,1000,32
20240308,102200,8000851,1000,1000,1000,1000,759
20240308,102100,7241851,1000,1000,1000,1000,6
20240308,102000,7235851,1000,1000,1000,1000,5
20240308,101900,7230851,1000,1000,1000,1000,154
20240308,101800,7076851,1000,1000,1000,1000,1
20240308,101700,7075851,1002,998,1002,998,131
20240308,101600,6945094,999,1001,1001,999,429
20240308,101500,6516153,1006,1006,1006,1006,0
20240308,101400,6516153,1006,1006,1006,1006,0
20240308,101300,6516153,1006,1006,1006,1006,0
20240308,101200,6516153,1006,1006,1006,1006,0
20240308,101100,6516153,1006,1006,1006,1006,0
20240308,101000,6516153,1006,1006,1006,1006,0
20240308,100900,6516153,1006,1006,1006,1006,0
20240308,100800,6516153,1006,1006,1006,1006,0
20240308,100700,6516153,1006,1006,1006,1006,2
20240308,100600,6514141,1006,1006,1006,1006,0
20240308,100500,6514141,1006,1006,1006,1006,0
20240308,100400,6514141,1006,1006,1006,1006,0
20240308,100300,6514141,1006,1006,1006,1006,0
20240308,100200,6514141,1006,1006,1006,1006,1
20240308,100100,6513135,1001,1001,1001,1001,0
20240308,100000,6513135,1001,1001,1001,1001,0
20240308,095900,6513135,1001,1001,1001,1001,0
20240308,095800,6513135,1001,1001,1001,1001,0
20240308,095700,6513135,1001,1001,1001,1001,0
20240308,095600,6513135,1001,1001,1001,1001,0
20240308,095500,6513135,1001,1001,1001,1001,0
20240308,095400,6513135,1001,1001,1001,1001,54
20240308,095300,6459081,1008,1008,1008,1008,0
20240308,095200,6459081,1008,1008,1008,1008,50
20240308,095100,6408681,1008,1008,1008,1008,0
20240308,095000,6408681,1008,1008,1008,1008,0
20240308,094900,6408681,1008,1008,1008,1008,0
20240308,094800,6408681,1008,1008,1008,1008,0
20240308,094700,6408681,1008,1008,1008,1008,0
20240308,094600,6408681,1008,1008,1008,1008,0
20240308,094500,6408681,1008,1008,1008,1008,0
20240308,094400,6408681,1008,1008,1008,1008,0
20240308,094300,6408681,1008,1008,1008,1008,0
20240308,094200,6408681,1008,1008,1008,1008,6
20240308,094100,6402633,1008,1008,1008,1008,0
20240308,094000,6402633,1008,1008,1008,1008,10
20240308,093900,6392553,1003,1003,1003,1003,0
20240308,093800,6392553,1003,1003,1003,1003,0
20240308,093700,6392553,1003,1003,1003,1003,7
20240308,093600,6385532,1009,1009,1009,1009,0
20240308,093500,6385532,1009,1009,1009,1009,1
20240308,093400,6384523,1012,1012,1012,1012,0
20240308,093300,6384523,1012,1012,1012,1012,2
20240308,093200,6382499,1013,1013,1013,1013,0
20240308,093100,6382499,1013,1013,1013,1013,0
20240308,093000,6382499,1013,999,1013,999,376
20240308,092900,6006174,999,1001,1001,999,234
20240308,092800,5772187,1002,1003,1003,1002,206
20240308,092700,5565769,1005,1005,1005,1005,1
20240308,092600,5564764,1007,1007,1007,1007,0
20240308,092500,5564764,1007,1007,1007,1007,1
20240308,092400,5563757,1012,1012,1012,1012,3
20240308,092300,5560721,1013,1013,1013,1013,0
20240308,092200,5560721,1013,1013,1013,1013,0
20240308,092100,5560721,1013,1013,1013,1013,0
20240308,092000,5560721,1013,1013,1013,1013,0
20240308,091900,5560721,1013,1013,1013,1013,0
20240308,091800,5560721,1013,1013,1013,1013,0
20240308,091700,5560721,1013,1013,1013,1013,0
20240308,091600,5560721,1013,1013,1013,1013,0
20240308,091500,5560721,1013,1013,1013,1013,0
20240308,091400,5560721,1013,1013,1013,1013,0
20240308,091300,5560721,1013,1013,1013,1013,0
20240308,091200,5560721,1013,1013,1013,1013,0
20240308,091100,5560721,1013,1013,1013,1013,0
20240308,091000,5560721,1013,1013,1013,1013,0
20240308,090900,5560721,1013,1011,1013,1011,26
20240308,090800,5534431,1011,1011,1011,1011,0
20240308,090700,5534431,1011,1011,1011,1011,0
20240308,090600,5534431,1011,1011,1011,1009,3
20240308,090500,5531400,1020,1020,1020,1020,648
20240308,090400,4870440,1020,1020,1020,1020,1312
20240308,090300,3532200,1020,1009,1020,1007,14
20240308,090200,3518030,1010,1008,1026,1008,390
20240308,090100,3124697,1030,1002,1030,1002,980
20240308,090000,2142190,1002,1000,1002,1000,2142