KissMeData/023790/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,190700,72873220,871,871,871,871,309
20240305,190600,72873220,871,871,871,871,0
20240305,190500,72873220,871,871,871,871,0
20240305,190400,72873220,871,871,871,871,0
20240305,190300,72873220,871,871,871,871,0
20240305,190200,72873220,871,871,871,871,0
20240305,190100,72873220,871,871,871,871,0
20240305,190000,72873220,871,871,871,871,0
20240305,185900,72873220,871,871,871,871,0
20240305,185800,72873220,871,871,871,871,0
20240305,185700,72873220,871,871,871,871,0
20240305,185600,72873220,871,871,871,871,0
20240305,185500,72873220,871,871,871,871,0
20240305,185400,72873220,871,871,871,871,0
20240305,185300,72873220,871,871,871,871,0
20240305,185200,72873220,871,871,871,871,0
20240305,185100,72873220,871,871,871,871,0
20240305,185000,72873220,871,871,871,871,0
20240305,184900,72873220,871,871,871,871,0
20240305,184800,72873220,871,871,871,871,0
20240305,184700,72873220,871,871,871,871,0
20240305,184600,72873220,871,871,871,871,0
20240305,184500,72873220,871,871,871,871,0
20240305,184400,72873220,871,871,871,871,0
20240305,184300,72873220,871,871,871,871,0
20240305,184200,72873220,871,871,871,871,0
20240305,184100,72873220,871,871,871,871,0
20240305,184000,72873220,871,871,871,871,0
20240305,183900,72873220,871,871,871,871,0
20240305,183800,72873220,871,871,871,871,0
20240305,183700,72873220,871,871,871,871,309
20240305,183600,72873220,871,871,871,871,0
20240305,183500,72873220,871,871,871,871,0
20240305,183400,72873220,871,871,871,871,0
20240305,183300,72873220,871,871,871,871,0
20240305,183200,72873220,871,871,871,871,0
20240305,183100,72873220,871,871,871,871,0
20240305,183000,72873220,871,871,871,871,0
20240305,182900,72873220,871,871,871,871,0
20240305,182800,72873220,871,871,871,871,0
20240305,182700,72873220,871,871,871,871,0
20240305,182600,72873220,871,871,871,871,0
20240305,182500,72873220,871,871,871,871,0
20240305,182400,72873220,871,871,871,871,0
20240305,182300,72873220,871,871,871,871,0
20240305,182200,72873220,871,871,871,871,0
20240305,182100,72873220,871,871,871,871,0
20240305,182000,72873220,871,871,871,871,0
20240305,181900,72873220,871,871,871,871,0
20240305,181800,72873220,871,871,871,871,0
20240305,181700,72873220,871,871,871,871,0
20240305,181600,72873220,871,871,871,871,0
20240305,181500,72873220,871,871,871,871,0
20240305,181400,72873220,871,871,871,871,0
20240305,181300,72873220,871,871,871,871,0
20240305,181200,72873220,871,871,871,871,0
20240305,181100,72873220,871,871,871,871,0
20240305,181000,72873220,871,871,871,871,0
20240305,180900,72873220,871,871,871,871,0
20240305,180800,72873220,871,871,871,871,0
20240305,180700,72873220,871,871,871,871,309
20240305,180600,72873220,871,871,871,871,0
20240305,180500,72873220,871,871,871,871,0
20240305,180400,72873220,871,871,871,871,0
20240305,180300,72873220,871,871,871,871,0
20240305,180200,72873220,871,871,871,871,0
20240305,180100,72873220,871,871,871,871,0
20240305,180000,72873220,871,871,871,871,0
20240305,175900,72873220,871,871,871,871,0
20240305,175800,72873220,871,871,871,871,0
20240305,175700,72873220,871,871,871,871,0
20240305,175600,72873220,871,871,871,871,0
20240305,175500,72873220,871,871,871,871,0
20240305,175400,72873220,871,871,871,871,0
20240305,175300,72873220,871,871,871,871,0
20240305,175200,72873220,871,871,871,871,0
20240305,175100,72873220,871,871,871,871,0
20240305,175000,72873220,871,871,871,871,0
20240305,174900,72873220,871,871,871,871,0
20240305,174800,72873220,871,871,871,871,0
20240305,174700,72873220,871,871,871,871,0
20240305,174600,72873220,871,871,871,871,0
20240305,174500,72873220,871,871,871,871,0
20240305,174400,72873220,871,871,871,871,0
20240305,174300,72873220,871,871,871,871,0
20240305,174200,72873220,871,871,871,871,0
20240305,174100,72873220,871,871,871,871,0
20240305,174000,72873220,871,871,871,871,0
20240305,173900,72873220,871,871,871,871,0
20240305,173800,72873220,871,871,871,871,0
20240305,173700,72873220,871,871,871,871,309
20240305,173600,72873220,871,871,871,871,0
20240305,173500,72873220,871,871,871,871,0
20240305,173400,72873220,871,871,871,871,0
20240305,173300,72873220,871,871,871,871,0
20240305,173200,72873220,871,871,871,871,0
20240305,173100,72873220,871,871,871,871,0
20240305,173000,72873220,871,871,871,871,0
20240305,172900,72873220,871,871,871,871,0
20240305,172800,72873220,871,871,871,871,0
20240305,172700,72873220,871,871,871,871,0
20240305,172600,72873220,871,871,871,871,0
20240305,172500,72873220,871,871,871,871,0
20240305,172400,72873220,871,871,871,871,0
20240305,172300,72873220,871,871,871,871,0
20240305,172200,72873220,871,871,871,871,0
20240305,172100,72873220,871,871,871,871,0
20240305,172000,72873220,871,871,871,871,0
20240305,171900,72873220,871,871,871,871,0
20240305,171800,72873220,871,871,871,871,0
20240305,171700,72873220,871,871,871,871,0
20240305,171600,72873220,871,871,871,871,0
20240305,171500,72873220,871,871,871,871,0
20240305,171400,72873220,871,871,871,871,0
20240305,171300,72873220,871,871,871,871,0
20240305,171200,72873220,871,871,871,871,0
20240305,171100,72873220,871,871,871,871,0
20240305,171000,72873220,871,871,871,871,0
20240305,170900,72873220,871,871,871,871,0
20240305,170800,72873220,871,871,871,871,0
20240305,170700,72873220,871,871,871,871,309
20240305,170600,72873220,871,871,871,871,0
20240305,170500,72873220,871,871,871,871,0
20240305,170400,72873220,871,871,871,871,0
20240305,170300,72873220,871,871,871,871,0
20240305,170200,72873220,871,871,871,871,0
20240305,170100,72873220,871,871,871,871,0
20240305,170000,72873220,871,871,871,871,0
20240305,165900,72873220,871,871,871,871,0
20240305,165800,72873220,871,871,871,871,0
20240305,165700,72873220,871,871,871,871,0
20240305,165600,72873220,871,871,871,871,0
20240305,165500,72873220,871,871,871,871,0
20240305,165400,72873220,871,871,871,871,0
20240305,165300,72873220,871,871,871,871,0
20240305,165200,72873220,871,871,871,871,0
20240305,165100,72873220,871,871,871,871,0
20240305,165000,72873220,871,871,871,871,0
20240305,164900,72873220,871,871,871,871,0
20240305,164800,72873220,871,871,871,871,0
20240305,164700,72873220,871,871,871,871,0
20240305,164600,72873220,871,871,871,871,0
20240305,164500,72873220,871,871,871,871,0
20240305,164400,72873220,871,871,871,871,0
20240305,164300,72873220,871,871,871,871,0
20240305,164200,72873220,871,871,871,871,0
20240305,164100,72873220,871,871,871,871,0
20240305,164000,72873220,871,871,871,871,0
20240305,163900,72873220,871,871,871,871,0
20240305,163800,72873220,871,871,871,871,0
20240305,163700,72873220,871,871,871,871,309
20240305,163600,72873220,871,871,871,871,0
20240305,163500,72873220,871,871,871,871,0
20240305,163400,72873220,871,871,871,871,0
20240305,163300,72873220,871,871,871,871,0
20240305,163200,72873220,871,871,871,871,0
20240305,163100,72873220,871,871,871,871,0
20240305,163000,72873220,871,871,871,871,0
20240305,162900,72873220,871,871,871,871,0
20240305,162800,72873220,871,871,871,871,0
20240305,162700,72873220,871,871,871,871,0
20240305,162600,72873220,871,871,871,871,0
20240305,162500,72873220,871,871,871,871,0
20240305,162400,72873220,871,871,871,871,0
20240305,162300,72873220,871,871,871,871,0
20240305,162200,72873220,871,871,871,871,0
20240305,162100,72873220,871,871,871,871,0
20240305,162000,72873220,871,871,871,871,0
20240305,161900,72873220,871,871,871,871,0
20240305,161800,72873220,871,871,871,871,0
20240305,161700,72873220,871,871,871,871,0
20240305,161600,72873220,871,871,871,871,0
20240305,161500,72873220,871,871,871,871,0
20240305,161400,72873220,871,871,871,871,0
20240305,161300,72873220,871,871,871,871,0
20240305,161200,72873220,871,871,871,871,0
20240305,161100,72873220,871,871,871,871,0
20240305,161000,72873220,871,871,871,871,0
20240305,160900,72873220,871,871,871,871,0
20240305,160800,72873220,871,871,871,871,0
20240305,160700,72873220,871,871,871,871,309
20240305,160600,72873220,871,871,871,871,0
20240305,160500,72873220,871,871,871,871,0
20240305,160400,72873220,871,871,871,871,0
20240305,160300,72873220,871,871,871,871,0
20240305,160200,72873220,871,871,871,871,0
20240305,160100,72873220,871,871,871,871,0
20240305,160000,72873220,871,871,871,871,0
20240305,155900,72873220,871,871,871,871,0
20240305,155800,72873220,871,871,871,871,0
20240305,155700,72873220,871,871,871,871,0
20240305,155600,72873220,871,871,871,871,0
20240305,155500,72873220,871,871,871,871,0
20240305,155400,72873220,871,871,871,871,0
20240305,155300,72873220,871,871,871,871,0
20240305,155200,72873220,871,871,871,871,0
20240305,155100,72873220,871,871,871,871,0
20240305,155000,72873220,871,871,871,871,0
20240305,154900,72873220,871,871,871,871,0
20240305,154800,72873220,871,871,871,871,0
20240305,154700,72873220,871,871,871,871,0
20240305,154600,72873220,871,871,871,871,0
20240305,154500,72873220,871,871,871,871,0
20240305,154400,72873220,871,871,871,871,0
20240305,154300,72873220,871,871,871,871,0
20240305,154200,72873220,871,871,871,871,0
20240305,154100,72873220,871,871,871,871,0
20240305,154000,72873220,871,871,871,871,0
20240305,153900,72873220,871,871,871,871,0
20240305,153800,72873220,871,871,871,871,0
20240305,153700,72873220,871,871,871,871,309
20240305,153600,72873220,871,871,871,871,0
20240305,153500,72873220,871,871,871,871,0
20240305,153400,72873220,871,871,871,871,0
20240305,153300,72873220,871,871,871,871,0
20240305,153200,72873220,871,871,871,871,0
20240305,153100,72873220,871,871,871,871,0
20240305,153000,72873220,871,871,871,871,309
20240305,152900,72604081,864,864,864,864,0
20240305,152800,72604081,864,864,864,864,0
20240305,152700,72604081,864,864,864,864,0
20240305,152600,72604081,864,864,864,864,0
20240305,152500,72604081,864,864,864,864,0
20240305,152400,72604081,864,864,864,864,0
20240305,152300,72604081,864,864,864,864,0
20240305,152200,72604081,864,864,864,864,0
20240305,152100,72604081,864,864,864,864,0
20240305,152000,72604081,864,864,864,864,0
20240305,151900,72604081,864,864,864,864,153
20240305,151800,72471889,865,865,865,865,1
20240305,151700,72471024,865,865,865,865,43
20240305,151600,72433829,865,865,865,865,8
20240305,151500,72426909,871,871,871,871,0
20240305,151400,72426909,871,871,871,871,0
20240305,151300,72426909,871,871,871,871,0
20240305,151200,72426909,871,871,871,871,0
20240305,151100,72426909,871,871,871,871,0
20240305,151000,72426909,871,871,871,871,0
20240305,150900,72426909,871,871,871,871,0
20240305,150800,72426909,871,871,871,871,0
20240305,150700,72426909,871,871,871,871,0
20240305,150600,72426909,871,871,871,871,15
20240305,150500,72413844,871,871,871,871,9
20240305,150400,72406005,871,871,871,871,200
20240305,150300,72231805,871,871,871,871,0
20240305,150200,72231805,871,871,871,871,12
20240305,150100,72221353,871,870,871,870,83
20240305,150000,72149113,871,871,871,871,0
20240305,145900,72149113,871,871,871,871,9
20240305,145800,72141274,871,870,871,870,100
20240305,145700,72054186,871,871,871,871,0
20240305,145600,72054186,871,871,871,871,0
20240305,145500,72054186,871,871,871,871,0
20240305,145400,72054186,871,871,871,871,0
20240305,145300,72054186,871,868,871,868,153
20240305,145200,71920941,868,868,868,868,0
20240305,145100,71920941,868,868,868,868,0
20240305,145000,71920941,868,871,871,868,6
20240305,144900,71915727,871,871,871,871,209
20240305,144800,71733688,871,871,871,871,0
20240305,144700,71733688,871,871,871,871,1000
20240305,144600,70862688,871,870,871,870,200
20240305,144500,70688497,871,870,871,870,48
20240305,144400,70646690,871,864,871,864,211
20240305,144300,70463781,864,864,864,864,2
20240305,144200,70462053,864,864,864,864,0
20240305,144100,70462053,864,864,864,864,0
20240305,144000,70462053,864,864,864,864,0
20240305,143900,70462053,864,864,864,864,0
20240305,143800,70462053,864,864,864,864,0
20240305,143700,70462053,864,864,864,864,0
20240305,143600,70462053,864,864,864,864,0
20240305,143500,70462053,864,864,864,864,34
20240305,143400,70432677,865,865,865,865,0
20240305,143300,70432677,865,865,865,865,6
20240305,143200,70427487,865,865,865,865,0
20240305,143100,70427487,865,862,865,861,422
20240305,143000,70063893,863,863,863,863,0
20240305,142900,70063893,863,863,863,863,0
20240305,142800,70063893,863,863,863,863,500
20240305,142700,69632393,863,863,863,863,10
20240305,142600,69623763,863,863,863,863,5
20240305,142500,69619448,862,862,862,862,0
20240305,142400,69619448,862,869,871,862,238
20240305,142300,69413912,866,866,866,866,0
20240305,142200,69413912,866,866,866,866,199
20240305,142100,69241578,866,866,866,866,28
20240305,142000,69217330,861,871,871,861,8213
20240305,141900,62128271,866,866,866,866,0
20240305,141800,62128271,866,866,866,866,0
20240305,141700,62128271,866,871,871,866,60
20240305,141600,62076061,866,866,866,866,1243
20240305,141500,60999623,865,866,866,865,65
20240305,141400,60943343,865,866,866,865,187
20240305,141300,60781406,866,866,866,866,1
20240305,141200,60780540,866,866,866,866,0
20240305,141100,60780540,866,866,866,866,0
20240305,141000,60780540,866,866,866,866,0
20240305,140900,60780540,866,866,866,866,0
20240305,140800,60780540,866,866,866,866,0
20240305,140700,60780540,866,866,866,866,0
20240305,140600,60780540,866,866,866,866,0
20240305,140500,60780540,866,866,866,866,0
20240305,140400,60780540,866,866,866,866,10
20240305,140300,60771880,865,869,869,865,10
20240305,140200,60763219,868,868,868,868,0
20240305,140100,60763219,868,868,868,868,0
20240305,140000,60763219,868,868,868,868,10
20240305,135900,60754539,871,871,871,871,0
20240305,135800,60754539,871,869,871,869,2
20240305,135700,60752799,868,868,868,868,0
20240305,135600,60752799,868,868,868,868,0
20240305,135500,60752799,868,868,868,868,0
20240305,135400,60752799,868,868,868,868,0
20240305,135300,60752799,868,869,869,865,567
20240305,135200,60260093,872,869,872,869,33
20240305,135100,60231326,869,869,869,869,0
20240305,135000,60231326,869,869,869,869,0
20240305,134900,60231326,869,872,872,869,100
20240305,134800,60144216,872,871,872,871,25
20240305,134700,60122417,869,869,869,869,275
20240305,134600,59883442,869,869,869,869,0
20240305,134500,59883442,869,869,869,869,131
20240305,134400,59769603,867,865,867,865,12559
20240305,134300,48881291,863,863,863,863,0
20240305,134200,48881291,863,863,863,863,6
20240305,134100,48876113,865,864,865,864,25
20240305,134000,48854489,863,863,863,863,0
20240305,133900,48854489,863,863,863,863,0
20240305,133800,48854489,863,863,863,863,750
20240305,133700,48207239,865,863,865,863,1106
20240305,133600,47250621,863,863,863,863,1
20240305,133500,47249758,864,864,864,864,4
20240305,133400,47246302,863,863,863,863,0
20240305,133300,47246302,863,863,863,863,0
20240305,133200,47246302,863,863,863,863,7
20240305,133100,47240261,863,863,863,863,5
20240305,133000,47235946,862,862,862,862,0
20240305,132900,47235946,862,862,862,862,22
20240305,132800,47216982,862,862,862,862,0
20240305,132700,47216982,862,862,862,862,205
20240305,132600,47040272,865,864,865,864,2
20240305,132500,47038543,862,864,864,862,128
20240305,132400,46927953,864,862,864,862,144
20240305,132300,46803568,862,862,863,862,56
20240305,132200,46755256,863,862,863,862,110
20240305,132100,46660336,862,862,862,862,16
20240305,132000,46646544,862,862,862,862,253
20240305,131900,46428458,863,862,863,862,105
20240305,131800,46337947,862,862,862,862,5
20240305,131700,46333637,860,860,860,860,4
20240305,131600,46330197,860,864,864,860,28
20240305,131500,46306032,860,864,864,860,128
20240305,131400,46195816,860,860,860,860,1612
20240305,131300,44809496,860,866,866,860,1295
20240305,131200,43695786,860,862,867,860,974
20240305,131100,42858017,860,862,862,860,93
20240305,131000,42777883,862,862,862,862,10
20240305,130900,42769263,863,863,863,863,5
20240305,130800,42764948,862,867,867,862,234
20240305,130700,42562181,872,872,872,872,0
20240305,130600,42562181,872,872,872,872,0
20240305,130500,42562181,872,872,872,872,0
20240305,130400,42562181,872,872,872,872,0
20240305,130300,42562181,872,872,872,872,0
20240305,130200,42562181,872,872,872,872,0
20240305,130100,42562181,872,872,872,872,0
20240305,130000,42562181,872,872,872,872,0
20240305,125900,42562181,872,872,872,872,0
20240305,125800,42562181,872,872,872,872,0
20240305,125700,42562181,872,869,872,869,11
20240305,125600,42552595,867,867,867,867,0
20240305,125500,42552595,867,867,867,867,0
20240305,125400,42552595,867,867,867,867,0
20240305,125300,42552595,867,867,867,867,6
20240305,125200,42547393,867,867,867,867,0
20240305,125100,42547393,867,867,867,865,42
20240305,125000,42510987,865,865,865,864,23
20240305,124900,42491095,867,867,867,867,0
20240305,124800,42491095,867,867,867,867,0
20240305,124700,42491095,867,867,867,867,0
20240305,124600,42491095,867,867,867,867,430
20240305,124500,42118285,870,870,870,870,0
20240305,124400,42118285,870,870,870,870,0
20240305,124300,42118285,870,870,870,870,0
20240305,124200,42118285,870,870,870,870,0
20240305,124100,42118285,870,869,870,869,10
20240305,124000,42109586,870,870,870,870,0
20240305,123900,42109586,870,866,870,863,1001
20240305,123800,41244281,867,867,867,866,1505
20240305,123700,39940872,867,867,867,867,0
20240305,123600,39940872,867,867,867,867,57
20240305,123500,39891453,866,869,869,866,2400
20240305,123400,37811934,874,874,874,874,0
20240305,123300,37811934,874,874,874,874,0
20240305,123200,37811934,874,874,874,874,0
20240305,123100,37811934,874,874,874,874,0
20240305,123000,37811934,874,874,874,874,0
20240305,122900,37811934,874,874,874,874,0
20240305,122800,37811934,874,874,874,874,0
20240305,122700,37811934,874,874,874,874,0
20240305,122600,37811934,874,874,874,874,1
20240305,122500,37811060,874,874,874,874,0
20240305,122400,37811060,874,874,874,874,0
20240305,122300,37811060,874,874,874,874,0
20240305,122200,37811060,874,874,874,874,0
20240305,122100,37811060,874,874,874,874,0
20240305,122000,37811060,874,874,874,874,0
20240305,121900,37811060,874,874,874,874,101
20240305,121800,37722786,874,874,874,874,601
20240305,121700,37197512,874,874,874,874,0
20240305,121600,37197512,874,874,874,874,1184
20240305,121500,36162696,874,874,874,874,5
20240305,121400,36158326,874,874,874,874,0
20240305,121300,36158326,874,873,874,873,9
20240305,121200,36150467,873,873,873,873,1
20240305,121100,36149594,867,867,867,867,0
20240305,121000,36149594,867,868,868,867,300
20240305,120900,35889493,874,873,874,873,9
20240305,120800,35881635,874,874,874,874,40
20240305,120700,35846675,867,871,871,867,2915
20240305,120600,33316885,871,871,871,871,0
20240305,120500,33316885,871,871,871,871,1400
20240305,120400,32097485,874,874,874,874,1
20240305,120300,32096611,871,871,871,871,0
20240305,120200,32096611,871,871,871,871,0
20240305,120100,32096611,871,871,871,871,0
20240305,120000,32096611,871,871,871,871,319
20240305,115900,31818762,872,872,872,872,0
20240305,115800,31818762,872,873,873,872,1274
20240305,115700,30707831,874,874,874,874,0
20240305,115600,30707831,874,874,874,874,0
20240305,115500,30707831,874,874,874,874,0
20240305,115400,30707831,874,874,874,874,0
20240305,115300,30707831,874,874,874,874,1
20240305,115200,30706957,874,874,874,874,16
20240305,115100,30692973,874,874,874,874,123
20240305,115000,30585471,874,874,874,874,1
20240305,114900,30584597,874,876,876,874,70
20240305,114800,30523317,874,874,874,874,8
20240305,114700,30516325,874,874,874,874,0
20240305,114600,30516325,874,874,874,874,0
20240305,114500,30516325,874,874,874,874,23
20240305,114400,30496223,875,875,875,875,8
20240305,114300,30489223,876,876,876,876,0
20240305,114200,30489223,876,876,876,876,0
20240305,114100,30489223,876,876,876,876,0
20240305,114000,30489223,876,876,876,875,9
20240305,113900,30481346,876,876,876,876,0
20240305,113800,30481346,876,876,876,876,0
20240305,113700,30481346,876,876,876,876,1
20240305,113600,30480470,875,875,875,875,0
20240305,113500,30480470,875,875,875,875,0
20240305,113400,30480470,875,875,875,875,18
20240305,113300,30464720,874,874,874,874,8
20240305,113200,30457728,874,874,875,874,40
20240305,113100,30422738,874,874,874,874,34
20240305,113000,30393022,874,874,874,874,0
20240305,112900,30393022,874,874,874,874,100
20240305,112800,30305622,874,874,874,874,0
20240305,112700,30305622,874,874,874,874,0
20240305,112600,30305622,874,874,874,874,3
20240305,112500,30303000,874,874,874,874,0
20240305,112400,30303000,874,875,875,874,121
20240305,112300,30197126,876,876,876,876,0
20240305,112200,30197126,876,876,876,876,0
20240305,112100,30197126,876,876,876,876,0
20240305,112000,30197126,876,876,876,876,0
20240305,111900,30197126,876,876,876,876,0
20240305,111800,30197126,876,876,876,876,0
20240305,111700,30197126,876,876,876,876,0
20240305,111600,30197126,876,876,876,876,500
20240305,111500,29759126,876,876,876,876,0
20240305,111400,29759126,876,876,876,876,0
20240305,111300,29759126,876,876,876,876,1
20240305,111200,29758250,876,876,876,876,1
20240305,111100,29757374,870,870,870,870,38
20240305,111000,29724314,876,876,876,876,0
20240305,110900,29724314,876,876,876,876,0
20240305,110800,29724314,876,876,876,876,0
20240305,110700,29724314,876,874,876,874,10
20240305,110600,29715556,870,875,876,870,254
20240305,110500,29494416,871,876,876,871,538
20240305,110400,29025512,876,876,876,876,0
20240305,110300,29025512,876,876,876,876,0
20240305,110200,29025512,876,876,876,876,0
20240305,110100,29025512,876,876,876,876,0
20240305,110000,29025512,876,876,876,876,95
20240305,105900,28942292,876,875,876,875,4
20240305,105800,28938791,871,871,871,871,14
20240305,105700,28926597,875,875,875,875,0
20240305,105600,28926597,875,875,875,875,0
20240305,105500,28926597,875,875,875,875,2
20240305,105400,28924847,876,876,876,876,0
20240305,105300,28924847,876,876,876,876,0
20240305,105200,28924847,876,876,876,876,0
20240305,105100,28924847,876,876,876,876,4
20240305,105000,28921343,876,876,876,876,6
20240305,104900,28916087,876,876,876,876,181
20240305,104800,28757531,876,876,876,876,0
20240305,104700,28757531,876,876,876,876,0
20240305,104600,28757531,876,876,876,876,0
20240305,104500,28757531,876,876,876,876,0
20240305,104400,28757531,876,876,876,876,0
20240305,104300,28757531,876,876,876,876,1
20240305,104200,28756655,876,876,876,876,1
20240305,104100,28755779,871,871,871,871,69
20240305,104000,28695680,871,870,871,870,28
20240305,103900,28671306,871,871,871,871,32
20240305,103800,28643434,876,876,876,876,0
20240305,103700,28643434,876,876,876,876,0
20240305,103600,28643434,876,876,876,876,0
20240305,103500,28643434,876,876,876,876,0
20240305,103400,28643434,876,876,876,876,0
20240305,103300,28643434,876,876,876,876,9
20240305,103200,28635550,876,876,876,876,0
20240305,103100,28635550,876,876,876,876,0
20240305,103000,28635550,876,870,876,869,199
20240305,102900,28462551,868,872,872,868,1820
20240305,102800,26881776,876,876,876,876,0
20240305,102700,26881776,876,875,876,875,106
20240305,102600,26788963,876,876,876,876,0
20240305,102500,26788963,876,876,876,876,0
20240305,102400,26788963,876,876,876,876,0
20240305,102300,26788963,876,876,876,876,0
20240305,102200,26788963,876,876,876,876,0
20240305,102100,26788963,876,876,876,876,0
20240305,102000,26788963,876,876,876,876,0
20240305,101900,26788963,876,876,876,876,339
20240305,101800,26491999,876,876,876,876,0
20240305,101700,26491999,876,876,876,876,0
20240305,101600,26491999,876,876,876,876,0
20240305,101500,26491999,876,876,876,876,0
20240305,101400,26491999,876,871,876,871,2
20240305,101300,26490252,870,870,870,870,0
20240305,101200,26490252,870,870,870,870,0
20240305,101100,26490252,870,872,872,870,100
20240305,101000,26403247,870,869,870,869,570
20240305,100900,25907417,877,869,877,869,132
20240305,100800,25792701,869,869,869,869,3408
20240305,100700,22831149,869,869,869,869,0
20240305,100600,22831149,869,875,875,869,11
20240305,100500,22821578,876,876,876,876,0
20240305,100400,22821578,876,870,876,870,52
20240305,100300,22776032,868,874,874,868,199
20240305,100200,22602901,876,876,876,875,1979
20240305,100100,20869438,876,876,876,876,102
20240305,100000,20780086,876,876,876,876,0
20240305,095900,20780086,876,876,876,876,500
20240305,095800,20342086,876,876,876,876,31
20240305,095700,20314930,876,876,876,876,300
20240305,095600,20052130,876,877,877,876,2543
20240305,095500,17824350,877,877,877,877,200
20240305,095400,17648950,878,878,878,878,5
20240305,095300,17644560,879,878,879,878,140
20240305,095200,17521639,878,880,880,878,1382
20240305,095100,16306783,879,879,879,879,0
20240305,095000,16306783,879,879,879,879,0
20240305,094900,16306783,879,879,879,879,0
20240305,094800,16306783,879,879,879,879,0
20240305,094700,16306783,879,879,879,879,0
20240305,094600,16306783,879,879,879,879,0
20240305,094500,16306783,879,879,879,879,0
20240305,094400,16306783,879,879,879,879,0
20240305,094300,16306783,879,879,879,879,2
20240305,094200,16305025,879,879,879,879,0
20240305,094100,16305025,879,879,880,879,342
20240305,094000,16004406,879,879,879,878,208
20240305,093900,15821578,879,879,879,879,200
20240305,093800,15645778,879,879,879,879,2
20240305,093700,15644020,878,878,878,878,0
20240305,093600,15644020,878,879,879,878,267
20240305,093500,15409341,879,880,880,879,936
20240305,093400,14586528,880,881,881,880,18
20240305,093300,14570686,882,882,882,882,63
20240305,093200,14515120,883,883,883,883,0
20240305,093100,14515120,883,883,883,883,10
20240305,093000,14506290,883,883,883,883,0
20240305,092900,14506290,883,883,883,883,0
20240305,092800,14506290,883,883,883,883,5
20240305,092700,14501875,882,882,882,882,1
20240305,092600,14500993,883,883,883,883,57
20240305,092500,14450662,884,884,884,884,1
20240305,092400,14449778,886,887,887,883,288
20240305,092300,14194330,887,886,887,886,47
20240305,092200,14152646,887,887,887,887,0
20240305,092100,14152646,887,887,887,887,0
20240305,092000,14152646,887,887,887,887,0
20240305,091900,14152646,887,887,887,887,23
20240305,091800,14132245,887,886,887,886,10
20240305,091700,14123380,883,884,884,883,117
20240305,091600,14019998,885,884,885,884,33
20240305,091500,13990823,885,888,888,885,8
20240305,091400,13983740,888,888,888,888,0
20240305,091300,13983740,888,888,888,888,3
20240305,091200,13981076,888,888,888,888,0
20240305,091100,13981076,888,888,888,888,1
20240305,091000,13980188,888,888,888,888,10
20240305,090900,13971308,888,889,889,888,723
20240305,090800,13328984,888,888,888,888,528
20240305,090700,12860120,889,887,889,887,1039
20240305,090600,11938026,887,887,887,887,5
20240305,090500,11933591,888,881,888,881,393
20240305,090400,11586338,881,881,881,881,4
20240305,090300,11582814,883,883,883,883,18
20240305,090200,11566920,876,876,883,876,224
20240305,090100,11370640,876,876,876,876,891
20240305,090000,10590124,884,876,884,876,12088