KissMeData/001290/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,183300,73917229,799,799,799,799,190
20240304,183200,73917229,799,799,799,799,0
20240304,183100,73917229,799,799,799,799,0
20240304,183000,73917229,799,799,799,799,0
20240304,182900,73917229,799,799,799,799,0
20240304,182800,73917229,799,799,799,799,0
20240304,182700,73917229,799,799,799,799,0
20240304,182600,73917229,799,799,799,799,0
20240304,182500,73917229,799,799,799,799,0
20240304,182400,73917229,799,799,799,799,0
20240304,182300,73917229,799,799,799,799,0
20240304,182200,73917229,799,799,799,799,0
20240304,182100,73917229,799,799,799,799,0
20240304,182000,73917229,799,799,799,799,0
20240304,181900,73917229,799,799,799,799,0
20240304,181800,73917229,799,799,799,799,0
20240304,181700,73917229,799,799,799,799,0
20240304,181600,73917229,799,799,799,799,0
20240304,181500,73917229,799,799,799,799,0
20240304,181400,73917229,799,799,799,799,0
20240304,181300,73917229,799,799,799,799,0
20240304,181200,73917229,799,799,799,799,0
20240304,181100,73917229,799,799,799,799,0
20240304,181000,73917229,799,799,799,799,0
20240304,180900,73917229,799,799,799,799,0
20240304,180800,73917229,799,799,799,799,0
20240304,180700,73917229,799,799,799,799,0
20240304,180600,73917229,799,799,799,799,0
20240304,180500,73917229,799,799,799,799,0
20240304,180400,73917229,799,799,799,799,0
20240304,180300,73917229,799,799,799,799,190
20240304,180200,73917229,799,799,799,799,0
20240304,180100,73917229,799,799,799,799,0
20240304,180000,73917229,799,799,799,799,0
20240304,175900,73917229,799,799,799,799,0
20240304,175800,73917229,799,799,799,799,0
20240304,175700,73917229,799,799,799,799,0
20240304,175600,73917229,799,799,799,799,0
20240304,175500,73917229,799,799,799,799,0
20240304,175400,73917229,799,799,799,799,0
20240304,175300,73917229,799,799,799,799,0
20240304,175200,73917229,799,799,799,799,0
20240304,175100,73917229,799,799,799,799,0
20240304,175000,73917229,799,799,799,799,0
20240304,174900,73917229,799,799,799,799,0
20240304,174800,73917229,799,799,799,799,0
20240304,174700,73917229,799,799,799,799,0
20240304,174600,73917229,799,799,799,799,0
20240304,174500,73917229,799,799,799,799,0
20240304,174400,73917229,799,799,799,799,0
20240304,174300,73917229,799,799,799,799,0
20240304,174200,73917229,799,799,799,799,0
20240304,174100,73917229,799,799,799,799,0
20240304,174000,73917229,799,799,799,799,0
20240304,173900,73917229,799,799,799,799,0
20240304,173800,73917229,799,799,799,799,0
20240304,173700,73917229,799,799,799,799,0
20240304,173600,73917229,799,799,799,799,0
20240304,173500,73917229,799,799,799,799,0
20240304,173400,73917229,799,799,799,799,0
20240304,173300,73917229,799,799,799,799,190
20240304,173200,73917229,799,799,799,799,0
20240304,173100,73917229,799,799,799,799,0
20240304,173000,73917229,799,799,799,799,0
20240304,172900,73917229,799,799,799,799,0
20240304,172800,73917229,799,799,799,799,0
20240304,172700,73917229,799,799,799,799,0
20240304,172600,73917229,799,799,799,799,0
20240304,172500,73917229,799,799,799,799,0
20240304,172400,73917229,799,799,799,799,0
20240304,172300,73917229,799,799,799,799,0
20240304,172200,73917229,799,799,799,799,0
20240304,172100,73917229,799,799,799,799,0
20240304,172000,73917229,799,799,799,799,0
20240304,171900,73917229,799,799,799,799,0
20240304,171800,73917229,799,799,799,799,0
20240304,171700,73917229,799,799,799,799,0
20240304,171600,73917229,799,799,799,799,0
20240304,171500,73917229,799,799,799,799,0
20240304,171400,73917229,799,799,799,799,0
20240304,171300,73917229,799,799,799,799,0
20240304,171200,73917229,799,799,799,799,0
20240304,171100,73917229,799,799,799,799,0
20240304,171000,73917229,799,799,799,799,0
20240304,170900,73917229,799,799,799,799,0
20240304,170800,73917229,799,799,799,799,0
20240304,170700,73917229,799,799,799,799,0
20240304,170600,73917229,799,799,799,799,0
20240304,170500,73917229,799,799,799,799,0
20240304,170400,73917229,799,799,799,799,0
20240304,170300,73917229,799,799,799,799,190
20240304,170200,73917229,799,799,799,799,0
20240304,170100,73917229,799,799,799,799,0
20240304,170000,73917229,799,799,799,799,0
20240304,165900,73917229,799,799,799,799,0
20240304,165800,73917229,799,799,799,799,0
20240304,165700,73917229,799,799,799,799,0
20240304,165600,73917229,799,799,799,799,0
20240304,165500,73917229,799,799,799,799,0
20240304,165400,73917229,799,799,799,799,0
20240304,165300,73917229,799,799,799,799,0
20240304,165200,73917229,799,799,799,799,0
20240304,165100,73917229,799,799,799,799,0
20240304,165000,73917229,799,799,799,799,0
20240304,164900,73917229,799,799,799,799,0
20240304,164800,73917229,799,799,799,799,0
20240304,164700,73917229,799,799,799,799,0
20240304,164600,73917229,799,799,799,799,0
20240304,164500,73917229,799,799,799,799,0
20240304,164400,73917229,799,799,799,799,0
20240304,164300,73917229,799,799,799,799,0
20240304,164200,73917229,799,799,799,799,0
20240304,164100,73917229,799,799,799,799,0
20240304,164000,73917229,799,799,799,799,0
20240304,163900,73917229,799,799,799,799,0
20240304,163800,73917229,799,799,799,799,0
20240304,163700,73917229,799,799,799,799,0
20240304,163600,73917229,799,799,799,799,0
20240304,163500,73917229,799,799,799,799,0
20240304,163400,73917229,799,799,799,799,0
20240304,163300,73917229,799,799,799,799,190
20240304,163200,73917229,799,799,799,799,0
20240304,163100,73917229,799,799,799,799,0
20240304,163000,73917229,799,799,799,799,0
20240304,162900,73917229,799,799,799,799,0
20240304,162800,73917229,799,799,799,799,0
20240304,162700,73917229,799,799,799,799,0
20240304,162600,73917229,799,799,799,799,0
20240304,162500,73917229,799,799,799,799,0
20240304,162400,73917229,799,799,799,799,0
20240304,162300,73917229,799,799,799,799,0
20240304,162200,73917229,799,799,799,799,0
20240304,162100,73917229,799,799,799,799,0
20240304,162000,73917229,799,799,799,799,0
20240304,161900,73917229,799,799,799,799,0
20240304,161800,73917229,799,799,799,799,0
20240304,161700,73917229,799,799,799,799,0
20240304,161600,73917229,799,799,799,799,0
20240304,161500,73917229,799,799,799,799,0
20240304,161400,73917229,799,799,799,799,0
20240304,161300,73917229,799,799,799,799,0
20240304,161200,73917229,799,799,799,799,0
20240304,161100,73917229,799,799,799,799,0
20240304,161000,73917229,799,799,799,799,0
20240304,160900,73917229,799,799,799,799,0
20240304,160800,73917229,799,799,799,799,0
20240304,160700,73917229,799,799,799,799,0
20240304,160600,73917229,799,799,799,799,0
20240304,160500,73917229,799,799,799,799,0
20240304,160400,73917229,799,799,799,799,0
20240304,160300,73917229,799,799,799,799,190
20240304,160200,73917229,799,799,799,799,0
20240304,160100,73917229,799,799,799,799,0
20240304,160000,73917229,799,799,799,799,0
20240304,155900,73917229,799,799,799,799,0
20240304,155800,73917229,799,799,799,799,0
20240304,155700,73917229,799,799,799,799,0
20240304,155600,73917229,799,799,799,799,0
20240304,155500,73917229,799,799,799,799,0
20240304,155400,73917229,799,799,799,799,0
20240304,155300,73917229,799,799,799,799,0
20240304,155200,73917229,799,799,799,799,0
20240304,155100,73917229,799,799,799,799,0
20240304,155000,73917229,799,799,799,799,0
20240304,154900,73917229,799,799,799,799,0
20240304,154800,73917229,799,799,799,799,0
20240304,154700,73917229,799,799,799,799,0
20240304,154600,73917229,799,799,799,799,0
20240304,154500,73917229,799,799,799,799,0
20240304,154400,73917229,799,799,799,799,0
20240304,154300,73917229,799,799,799,799,0
20240304,154200,73917229,799,799,799,799,0
20240304,154100,73917229,799,799,799,799,0
20240304,154000,73917229,799,799,799,799,0
20240304,153900,73917229,799,799,799,799,0
20240304,153800,73917229,799,799,799,799,0
20240304,153700,73917229,799,799,799,799,0
20240304,153600,73917229,799,799,799,799,0
20240304,153500,73917229,799,799,799,799,0
20240304,153400,73917229,799,799,799,799,0
20240304,153300,73917229,799,799,799,799,190
20240304,153200,73917229,799,799,799,799,0
20240304,153100,73917229,799,799,799,799,0
20240304,153000,73917229,799,799,799,799,190
20240304,152900,73765419,799,799,799,799,0
20240304,152800,73765419,799,799,799,799,0
20240304,152700,73765419,799,799,799,799,0
20240304,152600,73765419,799,799,799,799,0
20240304,152500,73765419,799,799,799,799,0
20240304,152400,73765419,799,799,799,799,0
20240304,152300,73765419,799,799,799,799,0
20240304,152200,73765419,799,799,799,799,0
20240304,152100,73765419,799,799,799,799,0
20240304,152000,73765419,799,799,799,799,0
20240304,151900,73765419,799,798,799,798,1000
20240304,151800,72967417,798,798,798,798,2
20240304,151700,72965821,798,798,798,798,76
20240304,151600,72905173,798,795,798,795,2
20240304,151500,72903580,798,798,798,798,1
20240304,151400,72902782,797,797,797,797,5000
20240304,151300,68917782,797,797,797,797,9
20240304,151200,68910609,797,797,797,797,20
20240304,151100,68894669,797,797,797,797,0
20240304,151000,68894669,797,797,797,797,0
20240304,150900,68894669,797,797,797,797,0
20240304,150800,68894669,797,797,797,797,0
20240304,150700,68894669,797,797,797,797,1
20240304,150600,68893872,797,797,797,797,0
20240304,150500,68893872,797,797,797,797,1
20240304,150400,68893075,796,796,796,796,1
20240304,150300,68892279,797,797,797,797,1
20240304,150200,68891482,797,796,797,796,3
20240304,150100,68889093,797,797,797,797,0
20240304,150000,68889093,797,793,797,793,3000
20240304,145900,66509712,792,793,793,792,101
20240304,145800,66429719,793,791,793,791,4002
20240304,145700,63261931,791,791,791,791,0
20240304,145600,63261931,791,791,791,791,0
20240304,145500,63261931,791,791,791,791,1
20240304,145400,63261140,791,792,792,791,1869
20240304,145300,61781593,792,791,792,791,302
20240304,145200,61542709,792,792,792,792,1
20240304,145100,61541917,792,792,792,792,1
20240304,145000,61541125,790,792,793,790,6140
20240304,144900,56684215,795,795,795,790,6001
20240304,144800,51925988,798,798,798,798,0
20240304,144700,51925988,798,798,798,798,0
20240304,144600,51925988,798,798,798,798,2
20240304,144500,51924392,798,798,798,798,0
20240304,144400,51924392,798,798,798,798,0
20240304,144300,51924392,798,798,798,798,0
20240304,144200,51924392,798,798,798,798,3
20240304,144100,51921998,798,798,798,798,0
20240304,144000,51921998,798,798,798,798,0
20240304,143900,51921998,798,798,798,798,0
20240304,143800,51921998,798,798,798,798,0
20240304,143700,51921998,798,798,798,798,2
20240304,143600,51920402,798,798,798,798,0
20240304,143500,51920402,798,798,798,798,0
20240304,143400,51920402,798,798,798,798,0
20240304,143300,51920402,798,798,798,798,0
20240304,143200,51920402,798,798,798,798,0
20240304,143100,51920402,798,798,798,798,0
20240304,143000,51920402,798,798,798,798,1
20240304,142900,51919604,798,798,798,798,0
20240304,142800,51919604,798,798,798,798,1
20240304,142700,51918806,798,796,798,796,4
20240304,142600,51915620,798,798,798,798,1
20240304,142500,51914822,797,797,797,797,4001
20240304,142400,48726025,797,797,797,797,0
20240304,142300,48726025,797,797,797,797,0
20240304,142200,48726025,797,797,797,797,0
20240304,142100,48726025,797,797,797,797,0
20240304,142000,48726025,797,797,797,797,0
20240304,141900,48726025,797,797,797,797,0
20240304,141800,48726025,797,797,797,797,0
20240304,141700,48726025,797,797,797,797,1
20240304,141600,48725228,797,797,797,797,0
20240304,141500,48725228,797,797,797,797,0
20240304,141400,48725228,797,797,797,797,0
20240304,141300,48725228,797,797,797,797,0
20240304,141200,48725228,797,797,797,797,0
20240304,141100,48725228,797,797,797,797,0
20240304,141000,48725228,797,797,797,797,1
20240304,140900,48724431,797,796,797,796,2
20240304,140800,48722838,797,797,797,797,0
20240304,140700,48722838,797,797,797,797,0
20240304,140600,48722838,797,797,797,797,0
20240304,140500,48722838,797,797,797,797,1
20240304,140400,48722041,797,796,797,796,2
20240304,140300,48720448,797,795,797,795,3
20240304,140200,48718060,797,797,797,797,0
20240304,140100,48718060,797,796,797,796,2631
20240304,140000,46623783,796,796,796,796,1
20240304,135900,46622987,795,795,795,795,0
20240304,135800,46622987,795,795,795,795,0
20240304,135700,46622987,795,795,795,795,0
20240304,135600,46622987,795,795,795,795,0
20240304,135500,46622987,795,795,795,795,0
20240304,135400,46622987,795,795,795,795,0
20240304,135300,46622987,795,795,795,795,0
20240304,135200,46622987,795,795,795,795,0
20240304,135100,46622987,795,795,795,795,1
20240304,135000,46622192,795,795,795,795,0
20240304,134900,46622192,795,795,795,795,0
20240304,134800,46622192,795,795,795,795,0
20240304,134700,46622192,795,795,795,795,0
20240304,134600,46622192,795,795,795,795,0
20240304,134500,46622192,795,795,795,795,0
20240304,134400,46622192,795,795,795,795,0
20240304,134300,46622192,795,795,795,795,0
20240304,134200,46622192,795,795,795,795,0
20240304,134100,46622192,795,795,795,795,0
20240304,134000,46622192,795,795,795,795,1
20240304,133900,46621397,793,792,793,792,3
20240304,133800,46619020,795,795,795,795,0
20240304,133700,46619020,795,793,795,793,4
20240304,133600,46615846,795,795,795,795,0
20240304,133500,46615846,795,795,795,795,0
20240304,133400,46615846,795,795,795,795,0
20240304,133300,46615846,795,795,795,795,0
20240304,133200,46615846,795,794,795,794,500
20240304,133100,46218347,795,792,795,791,4000
20240304,133000,43050047,791,798,798,790,12003
20240304,132900,33538829,798,798,798,798,0
20240304,132800,33538829,798,798,798,798,0
20240304,132700,33538829,798,798,798,798,0
20240304,132600,33538829,798,798,798,798,0
20240304,132500,33538829,798,798,798,798,2
20240304,132400,33537233,798,798,798,798,0
20240304,132300,33537233,798,798,798,798,1
20240304,132200,33536435,798,797,798,797,1034
20240304,132100,32712336,797,797,797,797,0
20240304,132000,32712336,797,797,797,797,0
20240304,131900,32712336,797,797,797,797,0
20240304,131800,32712336,797,797,797,797,0
20240304,131700,32712336,797,797,797,797,0
20240304,131600,32712336,797,797,797,797,0
20240304,131500,32712336,797,797,797,797,0
20240304,131400,32712336,797,797,797,797,0
20240304,131300,32712336,797,797,797,797,0
20240304,131200,32712336,797,797,797,797,0
20240304,131100,32712336,797,797,797,797,0
20240304,131000,32712336,797,797,797,797,0
20240304,130900,32712336,797,797,797,797,0
20240304,130800,32712336,797,797,797,797,0
20240304,130700,32712336,797,797,797,797,0
20240304,130600,32712336,797,797,797,797,0
20240304,130500,32712336,797,797,797,797,0
20240304,130400,32712336,797,797,797,797,0
20240304,130300,32712336,797,797,797,797,0
20240304,130200,32712336,797,797,797,797,0
20240304,130100,32712336,797,797,797,797,0
20240304,130000,32712336,797,797,797,797,1
20240304,125900,32711539,795,795,795,795,0
20240304,125800,32711539,795,795,795,795,0
20240304,125700,32711539,795,795,795,795,0
20240304,125600,32711539,795,795,795,795,0
20240304,125500,32711539,795,795,795,795,1
20240304,125400,32710744,797,797,797,797,0
20240304,125300,32710744,797,797,797,797,1
20240304,125200,32709947,797,797,797,797,0
20240304,125100,32709947,797,797,797,797,0
20240304,125000,32709947,797,796,797,796,6
20240304,124900,32705170,797,797,797,797,0
20240304,124800,32705170,797,797,797,797,0
20240304,124700,32705170,797,797,797,797,0
20240304,124600,32705170,797,797,797,797,0
20240304,124500,32705170,797,797,797,797,0
20240304,124400,32705170,797,797,797,797,0
20240304,124300,32705170,797,797,797,797,0
20240304,124200,32705170,797,797,797,797,0
20240304,124100,32705170,797,797,797,797,0
20240304,124000,32705170,797,797,797,797,0
20240304,123900,32705170,797,797,797,797,0
20240304,123800,32705170,797,797,797,797,0
20240304,123700,32705170,797,797,797,797,0
20240304,123600,32705170,797,797,797,797,1
20240304,123500,32704373,797,797,797,797,0
20240304,123400,32704373,797,797,797,797,0
20240304,123300,32704373,797,796,797,796,2
20240304,123200,32702780,796,796,796,796,1
20240304,123100,32701984,794,795,795,794,2707
20240304,123000,30549926,799,798,799,798,2
20240304,122900,30548329,799,799,799,799,0
20240304,122800,30548329,799,796,799,796,103
20240304,122700,30466235,797,797,797,797,0
20240304,122600,30466235,797,797,797,797,0
20240304,122500,30466235,797,797,797,797,0
20240304,122400,30466235,797,797,797,797,0
20240304,122300,30466235,797,797,797,797,0
20240304,122200,30466235,797,797,797,797,0
20240304,122100,30466235,797,797,797,797,0
20240304,122000,30466235,797,797,797,797,0
20240304,121900,30466235,797,797,797,797,0
20240304,121800,30466235,797,796,797,796,789
20240304,121700,29838189,793,793,793,793,0
20240304,121600,29838189,793,793,793,793,275
20240304,121500,29620114,796,796,796,796,0
20240304,121400,29620114,796,796,796,796,0
20240304,121300,29620114,796,796,796,796,0
20240304,121200,29620114,796,793,796,793,258
20240304,121100,29414920,794,794,794,794,2
20240304,121000,29413332,796,796,796,796,0
20240304,120900,29413332,796,796,796,796,0
20240304,120800,29413332,796,796,796,796,0
20240304,120700,29413332,796,796,796,796,0
20240304,120600,29413332,796,796,796,796,0
20240304,120500,29413332,796,796,796,796,2
20240304,120400,29411740,796,796,796,796,0
20240304,120300,29411740,796,796,796,796,0
20240304,120200,29411740,796,796,796,796,0
20240304,120100,29411740,796,796,796,796,0
20240304,120000,29411740,796,796,796,796,2
20240304,115900,29410148,796,796,796,796,0
20240304,115800,29410148,796,796,796,796,0
20240304,115700,29410148,796,796,796,796,0
20240304,115600,29410148,796,796,796,796,0
20240304,115500,29410148,796,796,796,796,0
20240304,115400,29410148,796,796,796,796,0
20240304,115300,29410148,796,796,796,796,0
20240304,115200,29410148,796,796,796,796,0
20240304,115100,29410148,796,796,796,796,0
20240304,115000,29410148,796,796,796,796,0
20240304,114900,29410148,796,796,796,796,2
20240304,114800,29408556,796,796,796,796,0
20240304,114700,29408556,796,796,796,796,201
20240304,114600,29248560,793,794,794,793,337
20240304,114500,28981118,797,797,797,797,1
20240304,114400,28980321,797,796,797,796,2
20240304,114300,28978728,796,796,796,796,2001
20240304,114200,27385932,796,796,796,796,0
20240304,114100,27385932,796,796,796,796,0
20240304,114000,27385932,796,796,796,796,0
20240304,113900,27385932,796,796,796,796,0
20240304,113800,27385932,796,796,796,796,0
20240304,113700,27385932,796,796,796,796,0
20240304,113600,27385932,796,796,796,796,0
20240304,113500,27385932,796,796,796,796,0
20240304,113400,27385932,796,796,796,796,0
20240304,113300,27385932,796,796,796,796,0
20240304,113200,27385932,796,796,796,796,0
20240304,113100,27385932,796,796,796,796,0
20240304,113000,27385932,796,796,796,796,0
20240304,112900,27385932,796,795,796,795,4050
20240304,112800,24166181,795,795,795,795,3
20240304,112700,24163796,795,793,795,793,4662
20240304,112600,20466828,793,793,793,793,0
20240304,112500,20466828,793,797,797,793,4082
20240304,112400,17229497,797,797,797,797,0
20240304,112300,17229497,797,797,797,797,0
20240304,112200,17229497,797,797,797,797,0
20240304,112100,17229497,797,797,797,797,0
20240304,112000,17229497,797,797,797,797,30
20240304,111900,17205587,797,797,797,797,0
20240304,111800,17205587,797,797,797,797,0
20240304,111700,17205587,797,797,797,797,1
20240304,111600,17204790,795,795,795,795,0
20240304,111500,17204790,795,795,795,795,0
20240304,111400,17204790,795,795,795,795,0
20240304,111300,17204790,795,795,795,795,0
20240304,111200,17204790,795,795,795,795,1
20240304,111100,17203995,797,797,797,797,0
20240304,111000,17203995,797,797,797,797,0
20240304,110900,17203995,797,797,797,797,0
20240304,110800,17203995,797,797,797,797,0
20240304,110700,17203995,797,797,797,797,0
20240304,110600,17203995,797,797,797,797,0
20240304,110500,17203995,797,797,797,797,0
20240304,110400,17203995,797,797,797,797,0
20240304,110300,17203995,797,797,797,797,0
20240304,110200,17203995,797,797,797,797,1
20240304,110100,17203198,797,797,797,797,1
20240304,110000,17202401,797,797,797,797,0
20240304,105900,17202401,797,797,797,797,0
20240304,105800,17202401,797,797,797,797,0
20240304,105700,17202401,797,797,797,797,0
20240304,105600,17202401,797,797,797,797,0
20240304,105500,17202401,797,797,797,797,0
20240304,105400,17202401,797,797,797,797,1
20240304,105300,17201604,796,796,796,796,0
20240304,105200,17201604,796,796,796,796,0
20240304,105100,17201604,796,796,796,796,0
20240304,105000,17201604,796,796,796,796,0
20240304,104900,17201604,796,796,796,796,0
20240304,104800,17201604,796,796,796,796,0
20240304,104700,17201604,796,796,796,796,0
20240304,104600,17201604,796,796,796,796,0
20240304,104500,17201604,796,796,796,796,0
20240304,104400,17201604,796,796,796,796,0
20240304,104300,17201604,796,796,796,796,1
20240304,104200,17200808,796,796,796,796,0
20240304,104100,17200808,796,796,796,796,0
20240304,104000,17200808,796,796,796,796,0
20240304,103900,17200808,796,796,796,796,0
20240304,103800,17200808,796,796,796,796,0
20240304,103700,17200808,796,796,796,796,0
20240304,103600,17200808,796,796,796,796,0
20240304,103500,17200808,796,796,796,796,0
20240304,103400,17200808,796,795,796,795,2501
20240304,103300,15212512,799,799,799,799,0
20240304,103200,15212512,799,799,799,799,0
20240304,103100,15212512,799,799,799,799,0
20240304,103000,15212512,799,799,799,799,1
20240304,102900,15211713,799,799,799,799,0
20240304,102800,15211713,799,799,799,799,0
20240304,102700,15211713,799,799,799,799,0
20240304,102600,15211713,799,799,799,799,0
20240304,102500,15211713,799,799,799,799,1
20240304,102400,15210914,799,796,799,796,2
20240304,102300,15209319,795,795,795,795,2620
20240304,102200,13126419,795,795,795,795,0
20240304,102100,13126419,795,795,795,795,0
20240304,102000,13126419,795,795,795,795,0
20240304,101900,13126419,795,795,795,795,0
20240304,101800,13126419,795,795,795,795,0
20240304,101700,13126419,795,795,795,795,0
20240304,101600,13126419,795,795,795,795,0
20240304,101500,13126419,795,795,795,795,1
20240304,101400,13125624,795,795,795,795,0
20240304,101300,13125624,795,795,795,795,1
20240304,101200,13124829,792,792,792,792,0
20240304,101100,13124829,792,792,792,792,0
20240304,101000,13124829,792,792,792,792,0
20240304,100900,13124829,792,792,792,792,0
20240304,100800,13124829,792,792,792,792,0
20240304,100700,13124829,792,792,792,792,0
20240304,100600,13124829,792,792,792,792,0
20240304,100500,13124829,792,792,792,792,0
20240304,100400,13124829,792,792,792,792,6
20240304,100300,13120077,795,795,795,795,2
20240304,100200,13118487,795,795,795,795,0
20240304,100100,13118487,795,792,795,790,3106
20240304,100000,10652703,793,793,793,793,0
20240304,095900,10652703,793,794,794,793,2841
20240304,095800,8399779,797,797,797,797,0
20240304,095700,8399779,797,797,797,797,0
20240304,095600,8399779,797,797,797,797,0
20240304,095500,8399779,797,797,797,797,0
20240304,095400,8399779,797,797,797,797,1
20240304,095300,8398982,795,795,795,795,0
20240304,095200,8398982,795,795,795,795,0
20240304,095100,8398982,795,795,795,795,236
20240304,095000,8211362,797,797,797,797,0
20240304,094900,8211362,797,797,797,797,0
20240304,094800,8211362,797,797,797,797,1
20240304,094700,8210565,797,797,797,797,2
20240304,094600,8208971,797,799,800,796,2639
20240304,094500,6108307,797,794,800,794,1854
20240304,094400,4634275,795,795,795,795,1000
20240304,094300,3839275,793,793,793,793,10
20240304,094200,3831345,796,795,796,794,101
20240304,094100,3751062,795,795,795,793,2650
20240304,094000,1644337,802,802,802,802,0
20240304,093900,1644337,802,802,802,802,0
20240304,093800,1644337,802,796,802,796,125
20240304,093700,1544689,799,799,799,799,0
20240304,093600,1544689,799,799,799,799,0
20240304,093500,1544689,799,799,799,799,0
20240304,093400,1544689,799,799,799,799,0
20240304,093300,1544689,799,799,799,799,1
20240304,093200,1543890,796,796,796,796,0
20240304,093100,1543890,796,796,796,796,0
20240304,093000,1543890,796,796,796,796,0
20240304,092900,1543890,796,796,796,796,0
20240304,092800,1543890,796,796,796,796,0
20240304,092700,1543890,796,796,796,796,2
20240304,092600,1542298,796,796,796,796,0
20240304,092500,1542298,796,796,796,796,0
20240304,092400,1542298,796,796,796,796,0
20240304,092300,1542298,796,796,796,796,3
20240304,092200,1539910,799,798,799,797,309
20240304,092100,1293328,798,798,798,798,0
20240304,092000,1293328,798,794,798,794,5
20240304,091900,1289354,799,799,799,799,0
20240304,091800,1289354,799,799,799,799,0
20240304,091700,1289354,799,799,799,799,0
20240304,091600,1289354,799,798,799,798,220
20240304,091500,1113602,795,795,795,795,0
20240304,091400,1113602,795,795,795,795,0
20240304,091300,1113602,795,795,795,795,0
20240304,091200,1113602,795,795,795,795,0
20240304,091100,1113602,795,795,795,795,0
20240304,091000,1113602,795,795,795,795,0
20240304,090900,1113602,795,797,799,795,771
20240304,090800,497616,799,799,799,799,0
20240304,090700,497616,799,799,799,799,0
20240304,090600,497616,799,801,801,796,213
20240304,090500,327316,808,808,808,808,0
20240304,090400,327316,808,808,808,808,0
20240304,090300,327316,808,801,808,801,51
20240304,090200,286458,801,801,801,801,10
20240304,090100,278448,798,798,798,798,0
20240304,090000,278448,798,820,820,798,340