KissMeData/009460/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,185200,91221691,887,887,887,887,2224
20240305,185100,91221691,887,887,887,887,0
20240305,185000,91221691,887,887,887,887,0
20240305,184900,91221691,887,887,887,887,0
20240305,184800,91221691,887,887,887,887,0
20240305,184700,91221691,887,887,887,887,0
20240305,184600,91221691,887,887,887,887,0
20240305,184500,91221691,887,887,887,887,0
20240305,184400,91221691,887,887,887,887,0
20240305,184300,91221691,887,887,887,887,0
20240305,184200,91221691,887,887,887,887,0
20240305,184100,91221691,887,887,887,887,0
20240305,184000,91221691,887,887,887,887,0
20240305,183900,91221691,887,887,887,887,0
20240305,183800,91221691,887,887,887,887,0
20240305,183700,91221691,887,887,887,887,0
20240305,183600,91221691,887,887,887,887,0
20240305,183500,91221691,887,887,887,887,0
20240305,183400,91221691,887,887,887,887,0
20240305,183300,91221691,887,887,887,887,0
20240305,183200,91221691,887,887,887,887,0
20240305,183100,91221691,887,887,887,887,0
20240305,183000,91221691,887,887,887,887,0
20240305,182900,91221691,887,887,887,887,0
20240305,182800,91221691,887,887,887,887,0
20240305,182700,91221691,887,887,887,887,0
20240305,182600,91221691,887,887,887,887,0
20240305,182500,91221691,887,887,887,887,0
20240305,182400,91221691,887,887,887,887,0
20240305,182300,91221691,887,887,887,887,0
20240305,182200,91221691,887,887,887,887,2224
20240305,182100,91221691,887,887,887,887,0
20240305,182000,91221691,887,887,887,887,0
20240305,181900,91221691,887,887,887,887,0
20240305,181800,91221691,887,887,887,887,0
20240305,181700,91221691,887,887,887,887,0
20240305,181600,91221691,887,887,887,887,0
20240305,181500,91221691,887,887,887,887,0
20240305,181400,91221691,887,887,887,887,0
20240305,181300,91221691,887,887,887,887,0
20240305,181200,91221691,887,887,887,887,0
20240305,181100,91221691,887,887,887,887,0
20240305,181000,91221691,887,887,887,887,0
20240305,180900,91221691,887,887,887,887,0
20240305,180800,91221691,887,887,887,887,0
20240305,180700,91221691,887,887,887,887,0
20240305,180600,91221691,887,887,887,887,0
20240305,180500,91221691,887,887,887,887,0
20240305,180400,91221691,887,887,887,887,0
20240305,180300,91221691,887,887,887,887,0
20240305,180200,91221691,887,887,887,887,0
20240305,180100,91221691,887,887,887,887,0
20240305,180000,91221691,887,887,887,887,0
20240305,175900,91221691,887,887,887,887,0
20240305,175800,91221691,887,887,887,887,0
20240305,175700,91221691,887,887,887,887,0
20240305,175600,91221691,887,887,887,887,0
20240305,175500,91221691,887,887,887,887,0
20240305,175400,91221691,887,887,887,887,0
20240305,175300,91221691,887,887,887,887,0
20240305,175200,91221691,887,887,887,887,2224
20240305,175100,91221691,887,887,887,887,0
20240305,175000,91221691,887,887,887,887,0
20240305,174900,91221691,887,887,887,887,0
20240305,174800,91221691,887,887,887,887,0
20240305,174700,91221691,887,887,887,887,0
20240305,174600,91221691,887,887,887,887,0
20240305,174500,91221691,887,887,887,887,0
20240305,174400,91221691,887,887,887,887,0
20240305,174300,91221691,887,887,887,887,0
20240305,174200,91221691,887,887,887,887,0
20240305,174100,91221691,887,887,887,887,0
20240305,174000,91221691,887,887,887,887,0
20240305,173900,91221691,887,887,887,887,0
20240305,173800,91221691,887,887,887,887,0
20240305,173700,91221691,887,887,887,887,0
20240305,173600,91221691,887,887,887,887,0
20240305,173500,91221691,887,887,887,887,0
20240305,173400,91221691,887,887,887,887,0
20240305,173300,91221691,887,887,887,887,0
20240305,173200,91221691,887,887,887,887,0
20240305,173100,91221691,887,887,887,887,0
20240305,173000,91221691,887,887,887,887,0
20240305,172900,91221691,887,887,887,887,0
20240305,172800,91221691,887,887,887,887,0
20240305,172700,91221691,887,887,887,887,0
20240305,172600,91221691,887,887,887,887,0
20240305,172500,91221691,887,887,887,887,0
20240305,172400,91221691,887,887,887,887,0
20240305,172300,91221691,887,887,887,887,0
20240305,172200,91221691,887,887,887,887,2224
20240305,172100,91221691,887,887,887,887,0
20240305,172000,91221691,887,887,887,887,0
20240305,171900,91221691,887,887,887,887,0
20240305,171800,91221691,887,887,887,887,0
20240305,171700,91221691,887,887,887,887,0
20240305,171600,91221691,887,887,887,887,0
20240305,171500,91221691,887,887,887,887,0
20240305,171400,91221691,887,887,887,887,0
20240305,171300,91221691,887,887,887,887,0
20240305,171200,91221691,887,887,887,887,0
20240305,171100,91221691,887,887,887,887,0
20240305,171000,91221691,887,887,887,887,0
20240305,170900,91221691,887,887,887,887,0
20240305,170800,91221691,887,887,887,887,0
20240305,170700,91221691,887,887,887,887,0
20240305,170600,91221691,887,887,887,887,0
20240305,170500,91221691,887,887,887,887,0
20240305,170400,91221691,887,887,887,887,0
20240305,170300,91221691,887,887,887,887,0
20240305,170200,91221691,887,887,887,887,0
20240305,170100,91221691,887,887,887,887,0
20240305,170000,91221691,887,887,887,887,0
20240305,165900,91221691,887,887,887,887,0
20240305,165800,91221691,887,887,887,887,0
20240305,165700,91221691,887,887,887,887,0
20240305,165600,91221691,887,887,887,887,0
20240305,165500,91221691,887,887,887,887,0
20240305,165400,91221691,887,887,887,887,0
20240305,165300,91221691,887,887,887,887,0
20240305,165200,91221691,887,887,887,887,2224
20240305,165100,91221691,887,887,887,887,0
20240305,165000,91221691,887,887,887,887,0
20240305,164900,91221691,887,887,887,887,0
20240305,164800,91221691,887,887,887,887,0
20240305,164700,91221691,887,887,887,887,0
20240305,164600,91221691,887,887,887,887,0
20240305,164500,91221691,887,887,887,887,0
20240305,164400,91221691,887,887,887,887,0
20240305,164300,91221691,887,887,887,887,0
20240305,164200,91221691,887,887,887,887,0
20240305,164100,91221691,887,887,887,887,0
20240305,164000,91221691,887,887,887,887,0
20240305,163900,91221691,887,887,887,887,0
20240305,163800,91221691,887,887,887,887,0
20240305,163700,91221691,887,887,887,887,0
20240305,163600,91221691,887,887,887,887,0
20240305,163500,91221691,887,887,887,887,0
20240305,163400,91221691,887,887,887,887,0
20240305,163300,91221691,887,887,887,887,0
20240305,163200,91221691,887,887,887,887,0
20240305,163100,91221691,887,887,887,887,0
20240305,163000,91221691,887,887,887,887,0
20240305,162900,91221691,887,887,887,887,0
20240305,162800,91221691,887,887,887,887,0
20240305,162700,91221691,887,887,887,887,0
20240305,162600,91221691,887,887,887,887,0
20240305,162500,91221691,887,887,887,887,0
20240305,162400,91221691,887,887,887,887,0
20240305,162300,91221691,887,887,887,887,0
20240305,162200,91221691,887,887,887,887,2224
20240305,162100,91221691,887,887,887,887,0
20240305,162000,91221691,887,887,887,887,0
20240305,161900,91221691,887,887,887,887,0
20240305,161800,91221691,887,887,887,887,0
20240305,161700,91221691,887,887,887,887,0
20240305,161600,91221691,887,887,887,887,0
20240305,161500,91221691,887,887,887,887,0
20240305,161400,91221691,887,887,887,887,0
20240305,161300,91221691,887,887,887,887,0
20240305,161200,91221691,887,887,887,887,0
20240305,161100,91221691,887,887,887,887,0
20240305,161000,91221691,887,887,887,887,0
20240305,160900,91221691,887,887,887,887,0
20240305,160800,91221691,887,887,887,887,0
20240305,160700,91221691,887,887,887,887,0
20240305,160600,91221691,887,887,887,887,0
20240305,160500,91221691,887,887,887,887,0
20240305,160400,91221691,887,887,887,887,0
20240305,160300,91221691,887,887,887,887,0
20240305,160200,91221691,887,887,887,887,0
20240305,160100,91221691,887,887,887,887,0
20240305,160000,91221691,887,887,887,887,0
20240305,155900,91221691,887,887,887,887,0
20240305,155800,91221691,887,887,887,887,0
20240305,155700,91221691,887,887,887,887,0
20240305,155600,91221691,887,887,887,887,0
20240305,155500,91221691,887,887,887,887,0
20240305,155400,91221691,887,887,887,887,0
20240305,155300,91221691,887,887,887,887,0
20240305,155200,91221691,887,887,887,887,2224
20240305,155100,91221691,887,887,887,887,0
20240305,155000,91221691,887,887,887,887,0
20240305,154900,91221691,887,887,887,887,0
20240305,154800,91221691,887,887,887,887,0
20240305,154700,91221691,887,887,887,887,0
20240305,154600,91221691,887,887,887,887,0
20240305,154500,91221691,887,887,887,887,0
20240305,154400,91221691,887,887,887,887,0
20240305,154300,91221691,887,887,887,887,0
20240305,154200,91221691,887,887,887,887,0
20240305,154100,91221691,887,887,887,887,0
20240305,154000,91221691,887,887,887,887,0
20240305,153900,91221691,887,887,887,887,0
20240305,153800,91221691,887,887,887,887,0
20240305,153700,91221691,887,887,887,887,0
20240305,153600,91221691,887,887,887,887,0
20240305,153500,91221691,887,887,887,887,0
20240305,153400,91221691,887,887,887,887,0
20240305,153300,91221691,887,887,887,887,0
20240305,153200,91221691,887,887,887,887,0
20240305,153100,91221691,887,887,887,887,0
20240305,153000,91221691,887,887,887,887,2224
20240305,152900,89249003,887,887,887,887,0
20240305,152800,89249003,887,887,887,887,0
20240305,152700,89249003,887,887,887,887,0
20240305,152600,89249003,887,887,887,887,0
20240305,152500,89249003,887,887,887,887,0
20240305,152400,89249003,887,887,887,887,0
20240305,152300,89249003,887,887,887,887,0
20240305,152200,89249003,887,887,887,887,0
20240305,152100,89249003,887,887,887,887,0
20240305,152000,89249003,887,887,887,887,0
20240305,151900,89249003,887,887,887,887,19
20240305,151800,89232150,887,887,887,887,1
20240305,151700,89231263,887,887,887,887,0
20240305,151600,89231263,887,887,887,886,6
20240305,151500,89225943,887,887,887,887,200
20240305,151400,89048543,887,887,887,887,0
20240305,151300,89048543,887,887,887,887,2
20240305,151200,89046769,887,887,887,887,0
20240305,151100,89046769,887,887,887,887,122
20240305,151000,88938555,887,887,887,887,10
20240305,150900,88929685,887,887,887,887,12
20240305,150800,88919041,886,886,886,886,5
20240305,150700,88914611,887,887,887,887,0
20240305,150600,88914611,887,887,887,887,2
20240305,150500,88912837,886,886,886,886,0
20240305,150400,88912837,886,886,886,886,0
20240305,150300,88912837,886,887,887,886,210
20240305,150200,88726767,887,887,887,887,79
20240305,150100,88656694,887,887,887,886,332
20240305,150000,88362341,887,887,887,887,101
20240305,145900,88272754,887,887,887,887,0
20240305,145800,88272754,887,887,887,887,1
20240305,145700,88271867,886,886,886,886,420
20240305,145600,87899747,887,887,887,887,0
20240305,145500,87899747,887,887,887,887,0
20240305,145400,87899747,887,887,887,887,0
20240305,145300,87899747,887,887,887,887,0
20240305,145200,87899747,887,887,887,887,0
20240305,145100,87899747,887,887,887,887,9
20240305,145000,87891764,887,887,887,887,0
20240305,144900,87891764,887,887,887,887,0
20240305,144800,87891764,887,887,887,887,0
20240305,144700,87891764,887,887,887,887,0
20240305,144600,87891764,887,887,887,887,0
20240305,144500,87891764,887,887,887,887,0
20240305,144400,87891764,887,887,887,887,0
20240305,144300,87891764,887,887,887,887,0
20240305,144200,87891764,887,887,887,887,0
20240305,144100,87891764,887,887,887,887,56
20240305,144000,87842092,887,887,887,887,1
20240305,143900,87841205,887,887,887,887,2
20240305,143800,87839431,886,886,886,886,0
20240305,143700,87839431,886,886,887,886,401
20240305,143600,87484144,887,887,887,887,0
20240305,143500,87484144,887,887,887,887,0
20240305,143400,87484144,887,887,887,887,45
20240305,143300,87444229,887,887,887,887,5
20240305,143200,87439794,887,887,887,887,6
20240305,143100,87434472,887,887,887,887,0
20240305,143000,87434472,887,887,887,887,1
20240305,142900,87433585,887,887,887,887,0
20240305,142800,87433585,887,887,887,887,0
20240305,142700,87433585,887,887,887,887,2
20240305,142600,87431811,887,887,887,887,0
20240305,142500,87431811,887,887,887,887,12
20240305,142400,87421167,887,887,887,887,1
20240305,142300,87420280,887,887,887,887,0
20240305,142200,87420280,887,887,887,887,0
20240305,142100,87420280,887,887,887,887,1
20240305,142000,87419393,886,886,886,886,0
20240305,141900,87419393,886,886,886,886,10
20240305,141800,87410533,887,887,887,887,0
20240305,141700,87410533,887,887,887,887,1
20240305,141600,87409646,886,886,886,886,300
20240305,141500,87143846,886,886,886,886,0
20240305,141400,87143846,886,886,886,886,0
20240305,141300,87143846,886,886,886,886,0
20240305,141200,87143846,886,886,886,886,100
20240305,141100,87055246,887,887,887,887,1
20240305,141000,87054359,886,886,886,886,0
20240305,140900,87054359,886,886,886,886,100
20240305,140800,86965759,886,886,886,886,185
20240305,140700,86801849,886,886,886,886,0
20240305,140600,86801849,886,886,886,886,2
20240305,140500,86800077,885,885,885,885,0
20240305,140400,86800077,885,885,885,885,0
20240305,140300,86800077,885,885,885,885,0
20240305,140200,86800077,885,885,885,885,1000
20240305,140100,85915077,884,884,884,884,0
20240305,140000,85915077,884,884,884,884,0
20240305,135900,85915077,884,884,884,884,0
20240305,135800,85915077,884,884,884,884,0
20240305,135700,85915077,884,884,884,884,0
20240305,135600,85915077,884,884,884,884,0
20240305,135500,85915077,884,884,884,884,0
20240305,135400,85915077,884,884,884,884,1
20240305,135300,85914193,883,883,883,883,0
20240305,135200,85914193,883,883,883,883,1
20240305,135100,85913310,884,884,884,884,50
20240305,135000,85869110,884,884,884,884,1
20240305,134900,85868226,882,884,884,882,501
20240305,134800,85426338,882,882,882,882,0
20240305,134700,85426338,882,882,882,882,0
20240305,134600,85426338,882,882,882,882,0
20240305,134500,85426338,882,882,882,882,0
20240305,134400,85426338,882,882,882,882,0
20240305,134300,85426338,882,882,882,882,0
20240305,134200,85426338,882,882,882,882,0
20240305,134100,85426338,882,882,882,882,0
20240305,134000,85426338,882,882,882,882,213
20240305,133900,85238472,884,884,884,884,0
20240305,133800,85238472,884,884,884,884,0
20240305,133700,85238472,884,884,884,884,1
20240305,133600,85237588,885,885,885,885,0
20240305,133500,85237588,885,885,885,885,0
20240305,133400,85237588,885,882,885,882,6
20240305,133300,85232283,883,884,884,883,3
20240305,133200,85229633,884,884,884,884,0
20240305,133100,85229633,884,884,884,884,1
20240305,133000,85228749,883,883,883,883,117
20240305,132900,85125438,884,884,884,884,0
20240305,132800,85125438,884,884,884,884,0
20240305,132700,85125438,884,884,884,884,0
20240305,132600,85125438,884,884,884,884,0
20240305,132500,85125438,884,883,884,883,24
20240305,132400,85104245,884,884,884,884,0
20240305,132300,85104245,884,884,884,884,0
20240305,132200,85104245,884,884,884,884,0
20240305,132100,85104245,884,884,884,884,0
20240305,132000,85104245,884,884,884,884,0
20240305,131900,85104245,884,884,884,884,0
20240305,131800,85104245,884,884,884,884,0
20240305,131700,85104245,884,884,884,884,0
20240305,131600,85104245,884,884,884,884,0
20240305,131500,85104245,884,884,884,884,0
20240305,131400,85104245,884,884,884,884,0
20240305,131300,85104245,884,884,884,884,0
20240305,131200,85104245,884,884,884,884,0
20240305,131100,85104245,884,884,884,884,6
20240305,131000,85098941,883,883,883,883,0
20240305,130900,85098941,883,883,883,883,684
20240305,130800,84494969,883,883,883,883,0
20240305,130700,84494969,883,883,883,883,0
20240305,130600,84494969,883,883,883,883,1
20240305,130500,84494086,883,883,883,883,0
20240305,130400,84494086,883,883,883,883,0
20240305,130300,84494086,883,883,883,883,2
20240305,130200,84492320,883,883,883,883,0
20240305,130100,84492320,883,883,883,883,1
20240305,130000,84491437,882,882,882,882,25
20240305,125900,84469387,883,883,883,883,0
20240305,125800,84469387,883,883,883,883,0
20240305,125700,84469387,883,883,883,883,1
20240305,125600,84468504,882,882,882,882,266
20240305,125500,84233892,882,882,882,882,0
20240305,125400,84233892,882,882,882,882,0
20240305,125300,84233892,882,882,882,882,3
20240305,125200,84231246,882,882,882,882,0
20240305,125100,84231246,882,882,882,882,0
20240305,125000,84231246,882,882,882,882,0
20240305,124900,84231246,882,882,882,882,1
20240305,124800,84230364,882,881,882,881,4
20240305,124700,84226839,882,882,882,882,70
20240305,124600,84165099,882,882,882,882,10
20240305,124500,84156279,882,882,882,882,11
20240305,124400,84146577,882,882,882,882,2
20240305,124300,84144813,882,882,882,882,20
20240305,124200,84127173,882,882,882,882,10
20240305,124100,84118353,882,882,882,882,12
20240305,124000,84107769,882,882,882,882,0
20240305,123900,84107769,882,882,882,882,13
20240305,123800,84096303,882,882,882,882,0
20240305,123700,84096303,882,882,882,882,10
20240305,123600,84087483,882,882,882,882,10
20240305,123500,84078663,882,882,882,882,10
20240305,123400,84069843,882,882,882,882,10
20240305,123300,84061023,882,882,882,882,10
20240305,123200,84052203,882,882,882,882,10
20240305,123100,84043383,882,882,882,882,11
20240305,123000,84033681,882,882,882,882,10
20240305,122900,84024861,883,883,883,883,0
20240305,122800,84024861,883,883,883,883,0
20240305,122700,84024861,883,883,883,883,0
20240305,122600,84024861,883,883,883,883,0
20240305,122500,84024861,883,883,883,883,0
20240305,122400,84024861,883,883,883,883,0
20240305,122300,84024861,883,883,883,883,4
20240305,122200,84021329,882,882,882,882,22
20240305,122100,84001925,883,883,883,883,2
20240305,122000,84000159,883,883,883,883,0
20240305,121900,84000159,883,883,883,883,151
20240305,121800,83866826,883,883,883,883,0
20240305,121700,83866826,883,883,883,883,0
20240305,121600,83866826,883,883,883,883,3
20240305,121500,83864177,883,883,883,883,0
20240305,121400,83864177,883,883,883,883,0
20240305,121300,83864177,883,883,883,882,203
20240305,121200,83684930,884,882,884,882,5
20240305,121100,83680512,883,884,884,882,14877
20240305,121000,70548035,886,886,886,886,0
20240305,120900,70548035,886,886,886,886,0
20240305,120800,70548035,886,886,886,886,0
20240305,120700,70548035,886,884,886,883,13939
20240305,120600,58233268,884,885,885,884,121
20240305,120500,58126302,885,885,885,885,1
20240305,120400,58125417,885,885,885,885,0
20240305,120300,58125417,885,885,885,885,0
20240305,120200,58125417,885,885,885,885,0
20240305,120100,58125417,885,885,885,885,0
20240305,120000,58125417,885,885,885,885,0
20240305,115900,58125417,885,885,885,885,0
20240305,115800,58125417,885,885,885,885,0
20240305,115700,58125417,885,885,885,885,1
20240305,115600,58124532,884,884,884,884,0
20240305,115500,58124532,884,884,884,884,0
20240305,115400,58124532,884,884,884,884,105
20240305,115300,58031712,885,885,885,885,1
20240305,115200,58030827,884,884,884,884,1
20240305,115100,58029943,885,885,885,885,3
20240305,115000,58027288,885,885,885,885,6
20240305,114900,58021978,887,887,887,887,2
20240305,114800,58020204,885,885,885,885,0
20240305,114700,58020204,885,885,885,885,150
20240305,114600,57887454,884,884,884,884,1
20240305,114500,57886570,885,885,885,885,0
20240305,114400,57886570,885,885,885,885,1
20240305,114300,57885685,885,885,885,885,0
20240305,114200,57885685,885,885,885,885,0
20240305,114100,57885685,885,885,885,885,0
20240305,114000,57885685,885,885,885,885,0
20240305,113900,57885685,885,885,885,885,0
20240305,113800,57885685,885,885,885,885,0
20240305,113700,57885685,885,885,885,885,2
20240305,113600,57883915,885,885,885,885,1
20240305,113500,57883030,884,884,884,884,1
20240305,113400,57882146,884,884,884,884,0
20240305,113300,57882146,884,884,884,884,0
20240305,113200,57882146,884,884,884,884,1
20240305,113100,57881262,885,885,885,885,0
20240305,113000,57881262,885,885,885,885,0
20240305,112900,57881262,885,885,885,884,20
20240305,112800,57863564,885,885,885,885,0
20240305,112700,57863564,885,885,885,885,1
20240305,112600,57862679,885,885,885,885,0
20240305,112500,57862679,885,885,885,885,1
20240305,112400,57861794,884,884,884,884,22
20240305,112300,57842346,885,885,885,885,0
20240305,112200,57842346,885,885,885,885,0
20240305,112100,57842346,885,885,885,885,0
20240305,112000,57842346,885,885,885,885,1
20240305,111900,57841461,885,885,885,885,1
20240305,111800,57840576,885,885,885,885,1
20240305,111700,57839691,885,884,885,884,31
20240305,111600,57812286,885,885,885,885,0
20240305,111500,57812286,885,885,885,885,0
20240305,111400,57812286,885,884,885,884,18
20240305,111300,57796360,885,885,885,885,0
20240305,111200,57796360,885,885,885,885,0
20240305,111100,57796360,885,885,885,885,1
20240305,111000,57795475,885,885,885,885,0
20240305,110900,57795475,885,885,885,885,0
20240305,110800,57795475,885,885,885,885,5
20240305,110700,57791050,885,885,885,885,3
20240305,110600,57788395,885,885,885,885,0
20240305,110500,57788395,885,885,885,885,1
20240305,110400,57787510,884,884,884,884,21
20240305,110300,57768946,885,885,885,885,0
20240305,110200,57768946,885,885,885,885,0
20240305,110100,57768946,885,885,885,885,0
20240305,110000,57768946,885,885,885,885,1
20240305,105900,57768061,885,885,885,885,1
20240305,105800,57767176,883,884,884,883,1470
20240305,105700,56468389,886,886,886,886,0
20240305,105600,56468389,886,886,886,886,78
20240305,105500,56399281,884,884,884,884,1
20240305,105400,56398397,886,885,886,885,4
20240305,105300,56394856,886,886,886,886,0
20240305,105200,56394856,886,886,886,886,250
20240305,105100,56173356,886,885,886,884,101
20240305,105000,56084054,887,887,887,887,0
20240305,104900,56084054,887,887,887,887,0
20240305,104800,56084054,887,887,887,887,0
20240305,104700,56084054,887,887,887,887,0
20240305,104600,56084054,887,887,887,887,44
20240305,104500,56045026,887,887,887,887,0
20240305,104400,56045026,887,887,887,887,0
20240305,104300,56045026,887,886,887,886,2
20240305,104200,56043253,887,887,887,887,0
20240305,104100,56043253,887,887,887,887,0
20240305,104000,56043253,887,887,887,887,1
20240305,103900,56042366,887,887,887,887,0
20240305,103800,56042366,887,887,887,887,0
20240305,103700,56042366,887,887,887,887,0
20240305,103600,56042366,887,887,887,887,0
20240305,103500,56042366,887,887,887,887,1
20240305,103400,56041479,887,887,887,887,1
20240305,103300,56040592,886,887,887,886,2
20240305,103200,56038819,887,886,887,886,2
20240305,103100,56037046,887,885,887,885,33
20240305,103000,56007837,883,882,883,881,3489
20240305,102900,52928177,881,881,881,881,100
20240305,102800,52840077,882,882,882,882,0
20240305,102700,52840077,882,882,882,882,0
20240305,102600,52840077,882,882,882,882,0
20240305,102500,52840077,882,882,882,882,384
20240305,102400,52501389,882,881,882,881,2
20240305,102300,52499626,882,882,882,882,15
20240305,102200,52486396,882,882,882,882,0
20240305,102100,52486396,882,882,882,882,0
20240305,102000,52486396,882,880,882,880,1331
20240305,101900,51315114,881,882,882,881,904
20240305,101800,50518390,882,882,882,882,1
20240305,101700,50517508,882,882,882,882,2
20240305,101600,50515744,882,882,882,882,10
20240305,101500,50506924,882,882,882,882,2
20240305,101400,50505160,882,882,882,882,1
20240305,101300,50504278,882,882,882,882,1
20240305,101200,50503396,882,882,882,882,181
20240305,101100,50343754,882,883,883,882,15
20240305,101000,50330520,883,883,883,883,126
20240305,100900,50219262,883,882,883,882,4
20240305,100800,50215733,882,882,882,882,10
20240305,100700,50206913,882,882,882,882,0
20240305,100600,50206913,882,882,882,882,2
20240305,100500,50205149,882,882,882,882,11
20240305,100400,50195447,882,882,882,882,15
20240305,100300,50182217,882,881,882,881,125
20240305,100200,50072079,881,881,881,881,701
20240305,100100,49454498,883,883,883,881,65
20240305,100000,49397205,885,885,885,885,0
20240305,095900,49397205,885,885,885,885,0
20240305,095800,49397205,885,885,885,885,1
20240305,095700,49396320,884,884,884,884,1
20240305,095600,49395436,885,885,885,885,0
20240305,095500,49395436,885,885,885,885,0
20240305,095400,49395436,885,885,885,885,1
20240305,095300,49394551,884,884,884,884,1
20240305,095200,49393667,885,885,885,885,0
20240305,095100,49393667,885,883,885,883,5665
20240305,095000,44388445,882,882,882,882,9
20240305,094900,44380507,883,883,883,883,0
20240305,094800,44380507,883,883,883,883,0
20240305,094700,44380507,883,883,883,883,0
20240305,094600,44380507,883,883,883,883,0
20240305,094500,44380507,883,883,883,883,12
20240305,094400,44369911,883,883,883,883,0
20240305,094300,44369911,883,883,883,883,0
20240305,094200,44369911,883,883,883,883,1
20240305,094100,44369028,883,883,883,883,1
20240305,094000,44368145,883,883,883,883,0
20240305,093900,44368145,883,883,883,883,0
20240305,093800,44368145,883,883,883,881,801
20240305,093700,43662411,884,884,884,884,1
20240305,093600,43661527,884,884,884,884,3
20240305,093500,43658875,884,884,884,884,0
20240305,093400,43658875,884,884,884,884,0
20240305,093300,43658875,884,884,884,884,1052
20240305,093200,42728907,884,884,884,884,6
20240305,093100,42723603,882,882,882,882,2635
20240305,093000,40399533,882,883,884,880,8313
20240305,092900,33065557,884,884,884,884,292
20240305,092800,32807429,884,884,884,884,1
20240305,092700,32806545,884,884,884,884,111
20240305,092600,32708421,884,884,884,884,0
20240305,092500,32708421,884,883,884,883,922
20240305,092400,31894170,883,883,883,883,69
20240305,092300,31833243,883,883,883,883,16
20240305,092200,31819115,883,883,883,882,764
20240305,092100,31144653,883,883,883,883,101
20240305,092000,31055470,884,884,884,884,11
20240305,091900,31045746,884,884,884,884,0
20240305,091800,31045746,884,884,884,884,15
20240305,091700,31032486,884,884,884,884,10
20240305,091600,31023646,884,886,886,884,113
20240305,091500,30923734,886,886,886,886,8
20240305,091400,30916646,885,887,887,885,3
20240305,091300,30913988,884,887,887,884,2000
20240305,091200,29145982,888,888,888,888,0
20240305,091100,29145982,888,889,889,880,24565
20240305,091000,7480835,890,890,890,890,0
20240305,090900,7480835,890,890,890,890,0
20240305,090800,7480835,890,893,893,890,422
20240305,090700,7105252,892,892,892,890,222
20240305,090600,6907589,893,893,893,893,1
20240305,090500,6906696,894,894,894,894,2239
20240305,090400,4905030,895,895,895,895,1
20240305,090300,4904135,890,890,890,890,0
20240305,090200,4904135,890,890,890,890,0
20240305,090100,4904135,890,889,890,889,1337
20240305,090000,3714320,899,880,899,880,4211