KissMeData/091970/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,195900,88826940,739,739,739,739,738
20240305,195800,88826940,739,739,739,739,0
20240305,195700,88826940,739,739,739,739,0
20240305,195600,88826940,739,739,739,739,0
20240305,195500,88826940,739,739,739,739,0
20240305,195400,88826940,739,739,739,739,0
20240305,195300,88826940,739,739,739,739,0
20240305,195200,88826940,739,739,739,739,0
20240305,195100,88826940,739,739,739,739,0
20240305,195000,88826940,739,739,739,739,0
20240305,194900,88826940,739,739,739,739,0
20240305,194800,88826940,739,739,739,739,0
20240305,194700,88826940,739,739,739,739,0
20240305,194600,88826940,739,739,739,739,0
20240305,194500,88826940,739,739,739,739,0
20240305,194400,88826940,739,739,739,739,0
20240305,194300,88826940,739,739,739,739,0
20240305,194200,88826940,739,739,739,739,0
20240305,194100,88826940,739,739,739,739,0
20240305,194000,88826940,739,739,739,739,0
20240305,193900,88826940,739,739,739,739,0
20240305,193800,88826940,739,739,739,739,0
20240305,193700,88826940,739,739,739,739,0
20240305,193600,88826940,739,739,739,739,0
20240305,193500,88826940,739,739,739,739,0
20240305,193400,88826940,739,739,739,739,0
20240305,193300,88826940,739,739,739,739,0
20240305,193200,88826940,739,739,739,739,0
20240305,193100,88826940,739,739,739,739,0
20240305,193000,88826940,739,739,739,739,0
20240305,192900,88826940,739,739,739,739,738
20240305,192800,88826940,739,739,739,739,0
20240305,192700,88826940,739,739,739,739,0
20240305,192600,88826940,739,739,739,739,0
20240305,192500,88826940,739,739,739,739,0
20240305,192400,88826940,739,739,739,739,0
20240305,192300,88826940,739,739,739,739,0
20240305,192200,88826940,739,739,739,739,0
20240305,192100,88826940,739,739,739,739,0
20240305,192000,88826940,739,739,739,739,0
20240305,191900,88826940,739,739,739,739,0
20240305,191800,88826940,739,739,739,739,0
20240305,191700,88826940,739,739,739,739,0
20240305,191600,88826940,739,739,739,739,0
20240305,191500,88826940,739,739,739,739,0
20240305,191400,88826940,739,739,739,739,0
20240305,191300,88826940,739,739,739,739,0
20240305,191200,88826940,739,739,739,739,0
20240305,191100,88826940,739,739,739,739,0
20240305,191000,88826940,739,739,739,739,0
20240305,190900,88826940,739,739,739,739,0
20240305,190800,88826940,739,739,739,739,0
20240305,190700,88826940,739,739,739,739,0
20240305,190600,88826940,739,739,739,739,0
20240305,190500,88826940,739,739,739,739,0
20240305,190400,88826940,739,739,739,739,0
20240305,190300,88826940,739,739,739,739,0
20240305,190200,88826940,739,739,739,739,0
20240305,190100,88826940,739,739,739,739,0
20240305,190000,88826940,739,739,739,739,0
20240305,185900,88826940,739,739,739,739,738
20240305,185800,88826940,739,739,739,739,0
20240305,185700,88826940,739,739,739,739,0
20240305,185600,88826940,739,739,739,739,0
20240305,185500,88826940,739,739,739,739,0
20240305,185400,88826940,739,739,739,739,0
20240305,185300,88826940,739,739,739,739,0
20240305,185200,88826940,739,739,739,739,0
20240305,185100,88826940,739,739,739,739,0
20240305,185000,88826940,739,739,739,739,0
20240305,184900,88826940,739,739,739,739,0
20240305,184800,88826940,739,739,739,739,0
20240305,184700,88826940,739,739,739,739,0
20240305,184600,88826940,739,739,739,739,0
20240305,184500,88826940,739,739,739,739,0
20240305,184400,88826940,739,739,739,739,0
20240305,184300,88826940,739,739,739,739,0
20240305,184200,88826940,739,739,739,739,0
20240305,184100,88826940,739,739,739,739,0
20240305,184000,88826940,739,739,739,739,0
20240305,183900,88826940,739,739,739,739,0
20240305,183800,88826940,739,739,739,739,0
20240305,183700,88826940,739,739,739,739,0
20240305,183600,88826940,739,739,739,739,0
20240305,183500,88826940,739,739,739,739,0
20240305,183400,88826940,739,739,739,739,0
20240305,183300,88826940,739,739,739,739,0
20240305,183200,88826940,739,739,739,739,0
20240305,183100,88826940,739,739,739,739,0
20240305,183000,88826940,739,739,739,739,0
20240305,182900,88826940,739,739,739,739,738
20240305,182800,88826940,739,739,739,739,0
20240305,182700,88826940,739,739,739,739,0
20240305,182600,88826940,739,739,739,739,0
20240305,182500,88826940,739,739,739,739,0
20240305,182400,88826940,739,739,739,739,0
20240305,182300,88826940,739,739,739,739,0
20240305,182200,88826940,739,739,739,739,0
20240305,182100,88826940,739,739,739,739,0
20240305,182000,88826940,739,739,739,739,0
20240305,181900,88826940,739,739,739,739,0
20240305,181800,88826940,739,739,739,739,0
20240305,181700,88826940,739,739,739,739,0
20240305,181600,88826940,739,739,739,739,0
20240305,181500,88826940,739,739,739,739,0
20240305,181400,88826940,739,739,739,739,0
20240305,181300,88826940,739,739,739,739,0
20240305,181200,88826940,739,739,739,739,0
20240305,181100,88826940,739,739,739,739,0
20240305,181000,88826940,739,739,739,739,0
20240305,180900,88826940,739,739,739,739,0
20240305,180800,88826940,739,739,739,739,0
20240305,180700,88826940,739,739,739,739,0
20240305,180600,88826940,739,739,739,739,0
20240305,180500,88826940,739,739,739,739,0
20240305,180400,88826940,739,739,739,739,0
20240305,180300,88826940,739,739,739,739,0
20240305,180200,88826940,739,739,739,739,0
20240305,180100,88826940,739,739,739,739,0
20240305,180000,88826940,739,739,739,739,0
20240305,175900,88826940,739,739,739,739,738
20240305,175800,88826940,739,739,739,739,0
20240305,175700,88826940,739,739,739,739,0
20240305,175600,88826940,739,739,739,739,0
20240305,175500,88826940,739,739,739,739,0
20240305,175400,88826940,739,739,739,739,0
20240305,175300,88826940,739,739,739,739,0
20240305,175200,88826940,739,739,739,739,0
20240305,175100,88826940,739,739,739,739,0
20240305,175000,88826940,739,739,739,739,0
20240305,174900,88826940,739,739,739,739,0
20240305,174800,88826940,739,739,739,739,0
20240305,174700,88826940,739,739,739,739,0
20240305,174600,88826940,739,739,739,739,0
20240305,174500,88826940,739,739,739,739,0
20240305,174400,88826940,739,739,739,739,0
20240305,174300,88826940,739,739,739,739,0
20240305,174200,88826940,739,739,739,739,0
20240305,174100,88826940,739,739,739,739,0
20240305,174000,88826940,739,739,739,739,0
20240305,173900,88826940,739,739,739,739,0
20240305,173800,88826940,739,739,739,739,0
20240305,173700,88826940,739,739,739,739,0
20240305,173600,88826940,739,739,739,739,0
20240305,173500,88826940,739,739,739,739,0
20240305,173400,88826940,739,739,739,739,0
20240305,173300,88826940,739,739,739,739,0
20240305,173200,88826940,739,739,739,739,0
20240305,173100,88826940,739,739,739,739,0
20240305,173000,88826940,739,739,739,739,0
20240305,172900,88826940,739,739,739,739,738
20240305,172800,88826940,739,739,739,739,0
20240305,172700,88826940,739,739,739,739,0
20240305,172600,88826940,739,739,739,739,0
20240305,172500,88826940,739,739,739,739,0
20240305,172400,88826940,739,739,739,739,0
20240305,172300,88826940,739,739,739,739,0
20240305,172200,88826940,739,739,739,739,0
20240305,172100,88826940,739,739,739,739,0
20240305,172000,88826940,739,739,739,739,0
20240305,171900,88826940,739,739,739,739,0
20240305,171800,88826940,739,739,739,739,0
20240305,171700,88826940,739,739,739,739,0
20240305,171600,88826940,739,739,739,739,0
20240305,171500,88826940,739,739,739,739,0
20240305,171400,88826940,739,739,739,739,0
20240305,171300,88826940,739,739,739,739,0
20240305,171200,88826940,739,739,739,739,0
20240305,171100,88826940,739,739,739,739,0
20240305,171000,88826940,739,739,739,739,0
20240305,170900,88826940,739,739,739,739,0
20240305,170800,88826940,739,739,739,739,0
20240305,170700,88826940,739,739,739,739,0
20240305,170600,88826940,739,739,739,739,0
20240305,170500,88826940,739,739,739,739,0
20240305,170400,88826940,739,739,739,739,0
20240305,170300,88826940,739,739,739,739,0
20240305,170200,88826940,739,739,739,739,0
20240305,170100,88826940,739,739,739,739,0
20240305,170000,88826940,739,739,739,739,0
20240305,165900,88826940,739,739,739,739,738
20240305,165800,88826940,739,739,739,739,0
20240305,165700,88826940,739,739,739,739,0
20240305,165600,88826940,739,739,739,739,0
20240305,165500,88826940,739,739,739,739,0
20240305,165400,88826940,739,739,739,739,0
20240305,165300,88826940,739,739,739,739,0
20240305,165200,88826940,739,739,739,739,0
20240305,165100,88826940,739,739,739,739,0
20240305,165000,88826940,739,739,739,739,0
20240305,164900,88826940,739,739,739,739,0
20240305,164800,88826940,739,739,739,739,0
20240305,164700,88826940,739,739,739,739,0
20240305,164600,88826940,739,739,739,739,0
20240305,164500,88826940,739,739,739,739,0
20240305,164400,88826940,739,739,739,739,0
20240305,164300,88826940,739,739,739,739,0
20240305,164200,88826940,739,739,739,739,0
20240305,164100,88826940,739,739,739,739,0
20240305,164000,88826940,739,739,739,739,0
20240305,163900,88826940,739,739,739,739,0
20240305,163800,88826940,739,739,739,739,0
20240305,163700,88826940,739,739,739,739,0
20240305,163600,88826940,739,739,739,739,0
20240305,163500,88826940,739,739,739,739,0
20240305,163400,88826940,739,739,739,739,0
20240305,163300,88826940,739,739,739,739,0
20240305,163200,88826940,739,739,739,739,0
20240305,163100,88826940,739,739,739,739,0
20240305,163000,88826940,739,739,739,739,0
20240305,162900,88826940,739,739,739,739,738
20240305,162800,88826940,739,739,739,739,0
20240305,162700,88826940,739,739,739,739,0
20240305,162600,88826940,739,739,739,739,0
20240305,162500,88826940,739,739,739,739,0
20240305,162400,88826940,739,739,739,739,0
20240305,162300,88826940,739,739,739,739,0
20240305,162200,88826940,739,739,739,739,0
20240305,162100,88826940,739,739,739,739,0
20240305,162000,88826940,739,739,739,739,0
20240305,161900,88826940,739,739,739,739,0
20240305,161800,88826940,739,739,739,739,0
20240305,161700,88826940,739,739,739,739,0
20240305,161600,88826940,739,739,739,739,0
20240305,161500,88826940,739,739,739,739,0
20240305,161400,88826940,739,739,739,739,0
20240305,161300,88826940,739,739,739,739,0
20240305,161200,88826940,739,739,739,739,0
20240305,161100,88826940,739,739,739,739,0
20240305,161000,88826940,739,739,739,739,0
20240305,160900,88826940,739,739,739,739,0
20240305,160800,88826940,739,739,739,739,0
20240305,160700,88826940,739,739,739,739,0
20240305,160600,88826940,739,739,739,739,0
20240305,160500,88826940,739,739,739,739,0
20240305,160400,88826940,739,739,739,739,0
20240305,160300,88826940,739,739,739,739,0
20240305,160200,88826940,739,739,739,739,0
20240305,160100,88826940,739,739,739,739,0
20240305,160000,88826940,739,739,739,739,0
20240305,155900,88826940,739,739,739,739,738
20240305,155800,88826940,739,739,739,739,0
20240305,155700,88826940,739,739,739,739,0
20240305,155600,88826940,739,739,739,739,0
20240305,155500,88826940,739,739,739,739,0
20240305,155400,88826940,739,739,739,739,0
20240305,155300,88826940,739,739,739,739,0
20240305,155200,88826940,739,739,739,739,0
20240305,155100,88826940,739,739,739,739,0
20240305,155000,88826940,739,739,739,739,0
20240305,154900,88826940,739,739,739,739,0
20240305,154800,88826940,739,739,739,739,0
20240305,154700,88826940,739,739,739,739,0
20240305,154600,88826940,739,739,739,739,0
20240305,154500,88826940,739,739,739,739,0
20240305,154400,88826940,739,739,739,739,0
20240305,154300,88826940,739,739,739,739,0
20240305,154200,88826940,739,739,739,739,0
20240305,154100,88826940,739,739,739,739,0
20240305,154000,88826940,739,739,739,739,0
20240305,153900,88826940,739,739,739,739,0
20240305,153800,88826940,739,739,739,739,0
20240305,153700,88826940,739,739,739,739,0
20240305,153600,88826940,739,739,739,739,0
20240305,153500,88826940,739,739,739,739,0
20240305,153400,88826940,739,739,739,739,0
20240305,153300,88826940,739,739,739,739,0
20240305,153200,88826940,739,739,739,739,0
20240305,153100,88826940,739,739,739,739,0
20240305,153000,88826940,739,739,739,739,738
20240305,152900,88281558,733,733,733,733,0
20240305,152800,88281558,733,733,733,733,0
20240305,152700,88281558,733,733,733,733,0
20240305,152600,88281558,733,733,733,733,0
20240305,152500,88281558,733,733,733,733,0
20240305,152400,88281558,733,733,733,733,0
20240305,152300,88281558,733,733,733,733,0
20240305,152200,88281558,733,733,733,733,0
20240305,152100,88281558,733,733,733,733,0
20240305,152000,88281558,733,733,733,733,0
20240305,151900,88281558,733,732,733,732,141
20240305,151800,88178249,728,728,728,728,0
20240305,151700,88178249,728,728,728,728,0
20240305,151600,88178249,728,728,728,728,0
20240305,151500,88178249,728,728,728,728,221
20240305,151400,88017361,728,728,728,728,0
20240305,151300,88017361,728,728,728,728,0
20240305,151200,88017361,728,728,728,728,0
20240305,151100,88017361,728,733,733,728,458
20240305,151000,87683932,728,728,728,728,15
20240305,150900,87673012,733,733,733,733,0
20240305,150800,87673012,733,733,733,733,0
20240305,150700,87673012,733,733,733,733,0
20240305,150600,87673012,733,733,733,733,0
20240305,150500,87673012,733,733,733,733,0
20240305,150400,87673012,733,733,733,733,0
20240305,150300,87673012,733,733,733,733,0
20240305,150200,87673012,733,733,733,733,0
20240305,150100,87673012,733,733,733,733,1
20240305,150000,87672279,731,731,731,731,0
20240305,145900,87672279,731,731,731,731,0
20240305,145800,87672279,731,725,731,725,5595
20240305,145700,83583684,725,725,725,725,0
20240305,145600,83583684,725,725,725,725,0
20240305,145500,83583684,725,723,725,723,2
20240305,145400,83582236,722,722,722,722,0
20240305,145300,83582236,722,721,722,721,20
20240305,145200,83567808,721,721,721,721,7
20240305,145100,83562761,721,723,723,721,324
20240305,145000,83328517,725,725,725,725,0
20240305,144900,83328517,725,725,725,725,0
20240305,144800,83328517,725,725,725,725,0
20240305,144700,83328517,725,725,725,725,0
20240305,144600,83328517,725,725,725,725,0
20240305,144500,83328517,725,725,725,725,0
20240305,144400,83328517,725,725,725,725,0
20240305,144300,83328517,725,725,725,725,0
20240305,144200,83328517,725,725,725,725,0
20240305,144100,83328517,725,725,725,725,0
20240305,144000,83328517,725,725,725,725,0
20240305,143900,83328517,725,725,725,725,5
20240305,143800,83324892,721,721,721,721,350
20240305,143700,83072542,725,725,725,725,0
20240305,143600,83072542,725,725,725,725,0
20240305,143500,83072542,725,725,725,725,0
20240305,143400,83072542,725,725,725,725,0
20240305,143300,83072542,725,725,725,725,17
20240305,143200,83060217,725,725,725,725,0
20240305,143100,83060217,725,725,725,725,2
20240305,143000,83058767,723,723,723,723,0
20240305,142900,83058767,723,723,723,723,0
20240305,142800,83058767,723,723,723,723,0
20240305,142700,83058767,723,720,723,715,1494
20240305,142600,81981324,726,726,726,726,0
20240305,142500,81981324,726,726,726,726,0
20240305,142400,81981324,726,726,726,726,0
20240305,142300,81981324,726,726,726,726,0
20240305,142200,81981324,726,726,726,726,0
20240305,142100,81981324,726,726,726,726,0
20240305,142000,81981324,726,726,726,726,0
20240305,141900,81981324,726,725,726,725,11
20240305,141800,81973348,720,720,720,720,0
20240305,141700,81973348,720,720,720,720,0
20240305,141600,81973348,720,720,720,720,0
20240305,141500,81973348,720,720,720,720,1100
20240305,141400,81181348,724,724,724,724,297
20240305,141300,80966320,720,720,720,720,0
20240305,141200,80966320,720,720,720,720,0
20240305,141100,80966320,720,720,720,720,0
20240305,141000,80966320,720,720,720,720,0
20240305,140900,80966320,720,720,720,720,0
20240305,140800,80966320,720,720,720,720,1
20240305,140700,80965600,725,725,725,725,0
20240305,140600,80965600,725,725,725,725,0
20240305,140500,80965600,725,725,725,725,0
20240305,140400,80965600,725,725,725,725,0
20240305,140300,80965600,725,725,725,725,0
20240305,140200,80965600,725,725,725,725,0
20240305,140100,80965600,725,720,725,720,16
20240305,140000,80954055,721,721,721,721,527
20240305,135900,80574088,726,726,726,726,144
20240305,135800,80469544,726,726,726,726,0
20240305,135700,80469544,726,726,726,726,0
20240305,135600,80469544,726,726,726,726,0
20240305,135500,80469544,726,726,726,726,0
20240305,135400,80469544,726,726,726,726,0
20240305,135300,80469544,726,726,726,726,0
20240305,135200,80469544,726,726,726,726,0
20240305,135100,80469544,726,726,726,726,0
20240305,135000,80469544,726,726,726,726,0
20240305,134900,80469544,726,726,726,726,0
20240305,134800,80469544,726,726,726,726,0
20240305,134700,80469544,726,726,726,726,0
20240305,134600,80469544,726,726,726,726,0
20240305,134500,80469544,726,726,726,726,0
20240305,134400,80469544,726,726,726,726,0
20240305,134300,80469544,726,726,726,726,0
20240305,134200,80469544,726,726,726,726,1
20240305,134100,80468818,727,727,727,727,0
20240305,134000,80468818,727,727,727,727,0
20240305,133900,80468818,727,727,727,727,0
20240305,133800,80468818,727,727,727,727,0
20240305,133700,80468818,727,727,727,727,0
20240305,133600,80468818,727,727,727,727,2
20240305,133500,80467364,729,729,729,729,1
20240305,133400,80466635,722,724,724,722,6000
20240305,133300,76130176,729,732,732,729,2
20240305,133200,76128715,722,726,726,722,2000
20240305,133100,74684016,726,726,726,726,0
20240305,133000,74684016,726,726,726,726,70
20240305,132900,74633196,732,732,732,732,1
20240305,132800,74632464,726,726,726,726,0
20240305,132700,74632464,726,726,726,726,0
20240305,132600,74632464,726,726,726,726,300
20240305,132500,74414664,733,732,733,732,11
20240305,132400,74406611,735,735,735,735,0
20240305,132300,74406611,735,734,735,734,10
20240305,132200,74399266,735,735,735,735,0
20240305,132100,74399266,735,735,735,735,0
20240305,132000,74399266,735,735,735,735,0
20240305,131900,74399266,735,735,735,735,0
20240305,131800,74399266,735,735,735,735,0
20240305,131700,74399266,735,735,735,735,0
20240305,131600,74399266,735,735,735,735,0
20240305,131500,74399266,735,735,735,735,0
20240305,131400,74399266,735,735,735,735,0
20240305,131300,74399266,735,735,735,735,0
20240305,131200,74399266,735,735,735,735,187
20240305,131100,74261821,738,738,738,738,0
20240305,131000,74261821,738,738,738,738,0
20240305,130900,74261821,738,738,738,738,0
20240305,130800,74261821,738,738,738,738,0
20240305,130700,74261821,738,738,738,738,0
20240305,130600,74261821,738,738,738,738,0
20240305,130500,74261821,738,738,738,738,0
20240305,130400,74261821,738,738,738,738,0
20240305,130300,74261821,738,738,738,738,0
20240305,130200,74261821,738,738,738,738,0
20240305,130100,74261821,738,738,738,738,0
20240305,130000,74261821,738,738,738,738,0
20240305,125900,74261821,738,738,738,738,0
20240305,125800,74261821,738,738,738,738,0
20240305,125700,74261821,738,738,738,738,0
20240305,125600,74261821,738,738,738,738,0
20240305,125500,74261821,738,737,738,736,32
20240305,125400,74238214,732,732,732,732,155
20240305,125300,74124754,738,738,738,738,0
20240305,125200,74124754,738,738,738,738,0
20240305,125100,74124754,738,738,738,738,0
20240305,125000,74124754,738,737,738,737,40
20240305,124900,74095264,732,732,732,732,0
20240305,124800,74095264,732,732,732,732,0
20240305,124700,74095264,732,732,732,732,100
20240305,124600,74022064,737,737,737,737,0
20240305,124500,74022064,737,737,737,737,0
20240305,124400,74022064,737,737,737,737,0
20240305,124300,74022064,737,737,737,737,0
20240305,124200,74022064,737,737,737,737,0
20240305,124100,74022064,737,737,737,737,0
20240305,124000,74022064,737,737,737,737,0
20240305,123900,74022064,737,737,737,737,0
20240305,123800,74022064,737,737,737,737,0
20240305,123700,74022064,737,737,737,737,0
20240305,123600,74022064,737,737,737,737,0
20240305,123500,74022064,737,737,737,737,0
20240305,123400,74022064,737,737,737,737,0
20240305,123300,74022064,737,737,737,737,1
20240305,123200,74021327,731,731,731,731,0
20240305,123100,74021327,731,731,731,731,850
20240305,123000,73399977,731,731,731,731,0
20240305,122900,73399977,731,731,731,731,0
20240305,122800,73399977,731,731,731,731,0
20240305,122700,73399977,731,731,731,731,0
20240305,122600,73399977,731,735,735,731,2000
20240305,122500,71937957,740,740,740,740,0
20240305,122400,71937957,740,739,740,739,40
20240305,122300,71908361,741,741,741,741,0
20240305,122200,71908361,741,741,741,741,0
20240305,122100,71908361,741,741,741,741,0
20240305,122000,71908361,741,741,741,741,0
20240305,121900,71908361,741,741,741,741,1
20240305,121800,71907620,742,742,742,742,0
20240305,121700,71907620,742,735,742,735,154
20240305,121600,71793496,742,741,742,741,25
20240305,121500,71774970,741,741,741,741,0
20240305,121400,71774970,741,741,741,741,1
20240305,121300,71774229,742,742,742,742,1
20240305,121200,71773487,734,734,734,734,0
20240305,121100,71773487,734,734,734,734,0
20240305,121000,71773487,734,734,734,734,3
20240305,120900,71771285,734,734,734,734,0
20240305,120800,71771285,734,734,734,734,0
20240305,120700,71771285,734,734,734,734,0
20240305,120600,71771285,734,734,734,734,0
20240305,120500,71771285,734,734,734,734,200
20240305,120400,71624485,730,730,730,730,161
20240305,120300,71506955,742,738,742,738,4
20240305,120200,71503995,722,737,737,722,1000
20240305,120100,70779881,740,740,740,740,0
20240305,120000,70779881,740,740,740,740,0
20240305,115900,70779881,740,740,740,740,0
20240305,115800,70779881,740,740,740,740,1
20240305,115700,70779141,736,736,736,736,0
20240305,115600,70779141,736,736,736,736,0
20240305,115500,70779141,736,736,736,736,0
20240305,115400,70779141,736,736,736,736,0
20240305,115300,70779141,736,736,736,736,0
20240305,115200,70779141,736,736,736,736,0
20240305,115100,70779141,736,738,741,736,2032
20240305,115000,69282460,742,742,742,742,161
20240305,114900,69162998,738,738,738,738,1
20240305,114800,69162260,738,738,738,738,0
20240305,114700,69162260,738,738,738,738,100
20240305,114600,69088460,738,738,738,738,350
20240305,114500,68830160,743,743,743,743,0
20240305,114400,68830160,743,743,743,743,0
20240305,114300,68830160,743,743,743,743,0
20240305,114200,68830160,743,743,743,743,100
20240305,114100,68755860,743,743,743,743,0
20240305,114000,68755860,743,743,743,743,0
20240305,113900,68755860,743,743,743,743,0
20240305,113800,68755860,743,741,743,741,7
20240305,113700,68750661,741,741,741,741,0
20240305,113600,68750661,741,741,741,741,0
20240305,113500,68750661,741,741,741,741,0
20240305,113400,68750661,741,739,741,739,450
20240305,113300,68417822,739,739,739,739,0
20240305,113200,68417822,739,739,739,739,0
20240305,113100,68417822,739,739,739,739,0
20240305,113000,68417822,739,739,739,739,0
20240305,112900,68417822,739,739,739,739,0
20240305,112800,68417822,739,739,739,739,200
20240305,112700,68270022,739,739,739,739,0
20240305,112600,68270022,739,739,739,739,0
20240305,112500,68270022,739,739,739,739,1
20240305,112400,68269283,739,739,739,739,0
20240305,112300,68269283,739,739,739,739,0
20240305,112200,68269283,739,739,739,739,0
20240305,112100,68269283,739,739,739,739,0
20240305,112000,68269283,739,739,739,739,0
20240305,111900,68269283,739,739,739,739,5
20240305,111800,68265588,739,739,739,739,0
20240305,111700,68265588,739,739,739,739,0
20240305,111600,68265588,739,739,739,739,0
20240305,111500,68265588,739,739,739,739,0
20240305,111400,68265588,739,739,739,739,58
20240305,111300,68222726,740,741,741,740,67
20240305,111200,68173092,741,741,741,741,0
20240305,111100,68173092,741,741,741,741,0
20240305,111000,68173092,741,741,741,741,0
20240305,110900,68173092,741,736,741,736,102
20240305,110800,68097974,737,738,738,737,3
20240305,110700,68095762,743,743,745,722,893
20240305,110600,67445695,743,740,745,740,34
20240305,110500,67420404,737,743,743,737,979
20240305,110400,66696895,740,743,743,740,3203
20240305,110300,64321768,744,746,746,744,53
20240305,110200,64282284,746,746,746,746,9
20240305,110100,64275570,744,746,746,744,150
20240305,110000,64163805,746,747,749,746,408
20240305,105900,63859029,742,745,745,742,291
20240305,105800,63643103,744,738,748,738,3279
20240305,105700,61212138,738,736,738,736,751
20240305,105600,60659103,735,735,735,735,143
20240305,105500,60553998,735,732,735,731,436
20240305,105400,60233675,732,730,732,730,3550
20240305,105300,57635172,730,723,730,723,7468
20240305,105200,52209893,723,721,723,721,3978
20240305,105100,49333842,721,721,721,721,0
20240305,105000,49333842,721,720,721,720,2
20240305,104900,49332401,722,722,722,722,1
20240305,104800,49331679,722,722,722,722,4
20240305,104700,49328791,722,717,722,717,152
20240305,104600,49219797,721,722,722,721,34
20240305,104500,49195271,723,723,723,723,0
20240305,104400,49195271,723,717,723,717,3947
20240305,104300,46360876,717,714,717,714,5508
20240305,104200,42418969,714,712,714,712,679
20240305,104100,41935518,712,712,712,712,0
20240305,104000,41935518,712,712,712,712,0
20240305,103900,41935518,712,712,712,712,0
20240305,103800,41935518,712,711,712,711,151
20240305,103700,41828156,711,711,711,711,0
20240305,103600,41828156,711,711,711,711,0
20240305,103500,41828156,711,711,711,711,150
20240305,103400,41721506,712,712,712,712,0
20240305,103300,41721506,712,712,712,712,0
20240305,103200,41721506,712,712,712,712,0
20240305,103100,41721506,712,712,712,712,1
20240305,103000,41720794,712,712,712,712,0
20240305,102900,41720794,712,712,712,712,0
20240305,102800,41720794,712,712,712,712,0
20240305,102700,41720794,712,712,712,712,0
20240305,102600,41720794,712,712,712,712,0
20240305,102500,41720794,712,712,712,712,0
20240305,102400,41720794,712,712,712,712,0
20240305,102300,41720794,712,712,712,712,0
20240305,102200,41720794,712,712,712,712,0
20240305,102100,41720794,712,712,712,712,0
20240305,102000,41720794,712,712,712,712,0
20240305,101900,41720794,712,712,712,712,0
20240305,101800,41720794,712,712,712,712,448
20240305,101700,41401818,712,712,712,712,0
20240305,101600,41401818,712,712,712,712,0
20240305,101500,41401818,712,712,712,712,0
20240305,101400,41401818,712,712,712,712,0
20240305,101300,41401818,712,712,712,712,0
20240305,101200,41401818,712,711,712,711,52
20240305,101100,41364845,711,711,711,711,30
20240305,101000,41343515,711,711,711,711,0
20240305,100900,41343515,711,711,711,711,0
20240305,100800,41343515,711,710,711,709,298
20240305,100700,41132223,711,711,711,711,0
20240305,100600,41132223,711,711,711,711,2
20240305,100500,41130801,711,711,711,711,0
20240305,100400,41130801,711,711,711,711,3
20240305,100300,41128668,711,711,711,711,0
20240305,100200,41128668,711,711,711,711,0
20240305,100100,41128668,711,711,711,711,0
20240305,100000,41128668,711,710,711,710,15
20240305,095900,41118017,711,711,711,711,0
20240305,095800,41118017,711,711,711,711,0
20240305,095700,41118017,711,711,711,711,0
20240305,095600,41118017,711,711,711,711,0
20240305,095500,41118017,711,711,711,711,0
20240305,095400,41118017,711,711,711,711,0
20240305,095300,41118017,711,711,711,711,0
20240305,095200,41118017,711,711,711,711,0
20240305,095100,41118017,711,711,711,711,0
20240305,095000,41118017,711,711,711,711,0
20240305,094900,41118017,711,711,711,711,0
20240305,094800,41118017,711,711,711,711,0
20240305,094700,41118017,711,711,711,711,2
20240305,094600,41116595,711,711,711,711,0
20240305,094500,41116595,711,711,711,711,3
20240305,094400,41114462,711,711,711,711,0
20240305,094300,41114462,711,710,711,710,19
20240305,094200,41100971,711,711,711,711,0
20240305,094100,41100971,711,710,711,710,301
20240305,094000,40886961,711,710,711,710,6
20240305,093900,40882697,711,711,711,711,1
20240305,093800,40881986,710,710,710,710,69
20240305,093700,40832996,711,711,711,711,0
20240305,093600,40832996,711,711,711,711,0
20240305,093500,40832996,711,711,711,711,1
20240305,093400,40832285,711,711,711,711,0
20240305,093300,40832285,711,711,711,711,0
20240305,093200,40832285,711,711,711,711,0
20240305,093100,40832285,711,711,711,711,0
20240305,093000,40832285,711,711,711,711,1
20240305,092900,40831574,712,712,712,712,0
20240305,092800,40831574,712,712,712,712,72
20240305,092700,40780310,713,713,713,713,0
20240305,092600,40780310,713,713,713,713,0
20240305,092500,40780310,713,713,713,713,0
20240305,092400,40780310,713,713,713,713,0
20240305,092300,40780310,713,713,713,713,100
20240305,092200,40709010,713,713,713,713,0
20240305,092100,40709010,713,712,713,712,20
20240305,092000,40694767,712,712,712,712,2016
20240305,091900,39259375,712,712,712,712,890
20240305,091800,38625695,712,709,712,709,305
20240305,091700,38409435,712,709,712,709,332
20240305,091600,38174017,715,715,715,715,0
20240305,091500,38174017,715,715,715,715,0
20240305,091400,38174017,715,715,715,715,0
20240305,091300,38174017,715,710,715,710,8
20240305,091200,38168302,715,710,715,710,513
20240305,091100,37804007,710,712,712,710,1000
20240305,091000,37092845,713,713,713,713,0
20240305,090900,37092845,713,713,713,713,200
20240305,090800,36950245,715,714,715,714,200
20240305,090700,36807435,715,715,715,715,0
20240305,090600,36807435,715,714,715,714,513
20240305,090500,36440642,715,719,719,709,703
20240305,090400,35940189,709,717,717,709,19370
20240305,090300,22168916,734,734,734,734,0
20240305,090200,22168916,734,736,736,709,22373
20240305,090100,6197786,738,718,738,718,3229
20240305,090000,3830566,718,712,718,712,5376