KissMeData/225430/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,204100,54134357,970,970,970,970,380
20240304,204000,54134357,970,970,970,970,0
20240304,203900,54134357,970,970,970,970,0
20240304,203800,54134357,970,970,970,970,0
20240304,203700,54134357,970,970,970,970,0
20240304,203600,54134357,970,970,970,970,0
20240304,203500,54134357,970,970,970,970,0
20240304,203400,54134357,970,970,970,970,0
20240304,203300,54134357,970,970,970,970,0
20240304,203200,54134357,970,970,970,970,0
20240304,203100,54134357,970,970,970,970,0
20240304,203000,54134357,970,970,970,970,0
20240304,202900,54134357,970,970,970,970,0
20240304,202800,54134357,970,970,970,970,0
20240304,202700,54134357,970,970,970,970,0
20240304,202600,54134357,970,970,970,970,0
20240304,202500,54134357,970,970,970,970,0
20240304,202400,54134357,970,970,970,970,0
20240304,202300,54134357,970,970,970,970,0
20240304,202200,54134357,970,970,970,970,0
20240304,202100,54134357,970,970,970,970,0
20240304,202000,54134357,970,970,970,970,0
20240304,201900,54134357,970,970,970,970,0
20240304,201800,54134357,970,970,970,970,0
20240304,201700,54134357,970,970,970,970,0
20240304,201600,54134357,970,970,970,970,0
20240304,201500,54134357,970,970,970,970,0
20240304,201400,54134357,970,970,970,970,0
20240304,201300,54134357,970,970,970,970,0
20240304,201200,54134357,970,970,970,970,0
20240304,201100,54134357,970,970,970,970,380
20240304,201000,54134357,970,970,970,970,0
20240304,200900,54134357,970,970,970,970,0
20240304,200800,54134357,970,970,970,970,0
20240304,200700,54134357,970,970,970,970,0
20240304,200600,54134357,970,970,970,970,0
20240304,200500,54134357,970,970,970,970,0
20240304,200400,54134357,970,970,970,970,0
20240304,200300,54134357,970,970,970,970,0
20240304,200200,54134357,970,970,970,970,0
20240304,200100,54134357,970,970,970,970,0
20240304,200000,54134357,970,970,970,970,0
20240304,195900,54134357,970,970,970,970,0
20240304,195800,54134357,970,970,970,970,0
20240304,195700,54134357,970,970,970,970,0
20240304,195600,54134357,970,970,970,970,0
20240304,195500,54134357,970,970,970,970,0
20240304,195400,54134357,970,970,970,970,0
20240304,195300,54134357,970,970,970,970,0
20240304,195200,54134357,970,970,970,970,0
20240304,195100,54134357,970,970,970,970,0
20240304,195000,54134357,970,970,970,970,0
20240304,194900,54134357,970,970,970,970,0
20240304,194800,54134357,970,970,970,970,0
20240304,194700,54134357,970,970,970,970,0
20240304,194600,54134357,970,970,970,970,0
20240304,194500,54134357,970,970,970,970,0
20240304,194400,54134357,970,970,970,970,0
20240304,194300,54134357,970,970,970,970,0
20240304,194200,54134357,970,970,970,970,0
20240304,194100,54134357,970,970,970,970,380
20240304,194000,54134357,970,970,970,970,0
20240304,193900,54134357,970,970,970,970,0
20240304,193800,54134357,970,970,970,970,0
20240304,193700,54134357,970,970,970,970,0
20240304,193600,54134357,970,970,970,970,0
20240304,193500,54134357,970,970,970,970,0
20240304,193400,54134357,970,970,970,970,0
20240304,193300,54134357,970,970,970,970,0
20240304,193200,54134357,970,970,970,970,0
20240304,193100,54134357,970,970,970,970,0
20240304,193000,54134357,970,970,970,970,0
20240304,192900,54134357,970,970,970,970,0
20240304,192800,54134357,970,970,970,970,0
20240304,192700,54134357,970,970,970,970,0
20240304,192600,54134357,970,970,970,970,0
20240304,192500,54134357,970,970,970,970,0
20240304,192400,54134357,970,970,970,970,0
20240304,192300,54134357,970,970,970,970,0
20240304,192200,54134357,970,970,970,970,0
20240304,192100,54134357,970,970,970,970,0
20240304,192000,54134357,970,970,970,970,0
20240304,191900,54134357,970,970,970,970,0
20240304,191800,54134357,970,970,970,970,0
20240304,191700,54134357,970,970,970,970,0
20240304,191600,54134357,970,970,970,970,0
20240304,191500,54134357,970,970,970,970,0
20240304,191400,54134357,970,970,970,970,0
20240304,191300,54134357,970,970,970,970,0
20240304,191200,54134357,970,970,970,970,0
20240304,191100,54134357,970,970,970,970,380
20240304,191000,54134357,970,970,970,970,0
20240304,190900,54134357,970,970,970,970,0
20240304,190800,54134357,970,970,970,970,0
20240304,190700,54134357,970,970,970,970,0
20240304,190600,54134357,970,970,970,970,0
20240304,190500,54134357,970,970,970,970,0
20240304,190400,54134357,970,970,970,970,0
20240304,190300,54134357,970,970,970,970,0
20240304,190200,54134357,970,970,970,970,0
20240304,190100,54134357,970,970,970,970,0
20240304,190000,54134357,970,970,970,970,0
20240304,185900,54134357,970,970,970,970,0
20240304,185800,54134357,970,970,970,970,0
20240304,185700,54134357,970,970,970,970,0
20240304,185600,54134357,970,970,970,970,0
20240304,185500,54134357,970,970,970,970,0
20240304,185400,54134357,970,970,970,970,0
20240304,185300,54134357,970,970,970,970,0
20240304,185200,54134357,970,970,970,970,0
20240304,185100,54134357,970,970,970,970,0
20240304,185000,54134357,970,970,970,970,0
20240304,184900,54134357,970,970,970,970,0
20240304,184800,54134357,970,970,970,970,0
20240304,184700,54134357,970,970,970,970,0
20240304,184600,54134357,970,970,970,970,0
20240304,184500,54134357,970,970,970,970,0
20240304,184400,54134357,970,970,970,970,0
20240304,184300,54134357,970,970,970,970,0
20240304,184200,54134357,970,970,970,970,0
20240304,184100,54134357,970,970,970,970,380
20240304,184000,54134357,970,970,970,970,0
20240304,183900,54134357,970,970,970,970,0
20240304,183800,54134357,970,970,970,970,0
20240304,183700,54134357,970,970,970,970,0
20240304,183600,54134357,970,970,970,970,0
20240304,183500,54134357,970,970,970,970,0
20240304,183400,54134357,970,970,970,970,0
20240304,183300,54134357,970,970,970,970,0
20240304,183200,54134357,970,970,970,970,0
20240304,183100,54134357,970,970,970,970,0
20240304,183000,54134357,970,970,970,970,0
20240304,182900,54134357,970,970,970,970,0
20240304,182800,54134357,970,970,970,970,0
20240304,182700,54134357,970,970,970,970,0
20240304,182600,54134357,970,970,970,970,0
20240304,182500,54134357,970,970,970,970,0
20240304,182400,54134357,970,970,970,970,0
20240304,182300,54134357,970,970,970,970,0
20240304,182200,54134357,970,970,970,970,0
20240304,182100,54134357,970,970,970,970,0
20240304,182000,54134357,970,970,970,970,0
20240304,181900,54134357,970,970,970,970,0
20240304,181800,54134357,970,970,970,970,0
20240304,181700,54134357,970,970,970,970,0
20240304,181600,54134357,970,970,970,970,0
20240304,181500,54134357,970,970,970,970,0
20240304,181400,54134357,970,970,970,970,0
20240304,181300,54134357,970,970,970,970,0
20240304,181200,54134357,970,970,970,970,0
20240304,181100,54134357,970,970,970,970,380
20240304,181000,54134357,970,970,970,970,0
20240304,180900,54134357,970,970,970,970,0
20240304,180800,54134357,970,970,970,970,0
20240304,180700,54134357,970,970,970,970,0
20240304,180600,54134357,970,970,970,970,0
20240304,180500,54134357,970,970,970,970,0
20240304,180400,54134357,970,970,970,970,0
20240304,180300,54134357,970,970,970,970,0
20240304,180200,54134357,970,970,970,970,0
20240304,180100,54134357,970,970,970,970,0
20240304,180000,54134357,970,970,970,970,0
20240304,175900,54134357,970,970,970,970,0
20240304,175800,54134357,970,970,970,970,0
20240304,175700,54134357,970,970,970,970,0
20240304,175600,54134357,970,970,970,970,0
20240304,175500,54134357,970,970,970,970,0
20240304,175400,54134357,970,970,970,970,0
20240304,175300,54134357,970,970,970,970,0
20240304,175200,54134357,970,970,970,970,0
20240304,175100,54134357,970,970,970,970,0
20240304,175000,54134357,970,970,970,970,0
20240304,174900,54134357,970,970,970,970,0
20240304,174800,54134357,970,970,970,970,0
20240304,174700,54134357,970,970,970,970,0
20240304,174600,54134357,970,970,970,970,0
20240304,174500,54134357,970,970,970,970,0
20240304,174400,54134357,970,970,970,970,0
20240304,174300,54134357,970,970,970,970,0
20240304,174200,54134357,970,970,970,970,0
20240304,174100,54134357,970,970,970,970,380
20240304,174000,54134357,970,970,970,970,0
20240304,173900,54134357,970,970,970,970,0
20240304,173800,54134357,970,970,970,970,0
20240304,173700,54134357,970,970,970,970,0
20240304,173600,54134357,970,970,970,970,0
20240304,173500,54134357,970,970,970,970,0
20240304,173400,54134357,970,970,970,970,0
20240304,173300,54134357,970,970,970,970,0
20240304,173200,54134357,970,970,970,970,0
20240304,173100,54134357,970,970,970,970,0
20240304,173000,54134357,970,970,970,970,0
20240304,172900,54134357,970,970,970,970,0
20240304,172800,54134357,970,970,970,970,0
20240304,172700,54134357,970,970,970,970,0
20240304,172600,54134357,970,970,970,970,0
20240304,172500,54134357,970,970,970,970,0
20240304,172400,54134357,970,970,970,970,0
20240304,172300,54134357,970,970,970,970,0
20240304,172200,54134357,970,970,970,970,0
20240304,172100,54134357,970,970,970,970,0
20240304,172000,54134357,970,970,970,970,0
20240304,171900,54134357,970,970,970,970,0
20240304,171800,54134357,970,970,970,970,0
20240304,171700,54134357,970,970,970,970,0
20240304,171600,54134357,970,970,970,970,0
20240304,171500,54134357,970,970,970,970,0
20240304,171400,54134357,970,970,970,970,0
20240304,171300,54134357,970,970,970,970,0
20240304,171200,54134357,970,970,970,970,0
20240304,171100,54134357,970,970,970,970,380
20240304,171000,54134357,970,970,970,970,0
20240304,170900,54134357,970,970,970,970,0
20240304,170800,54134357,970,970,970,970,0
20240304,170700,54134357,970,970,970,970,0
20240304,170600,54134357,970,970,970,970,0
20240304,170500,54134357,970,970,970,970,0
20240304,170400,54134357,970,970,970,970,0
20240304,170300,54134357,970,970,970,970,0
20240304,170200,54134357,970,970,970,970,0
20240304,170100,54134357,970,970,970,970,0
20240304,170000,54134357,970,970,970,970,0
20240304,165900,54134357,970,970,970,970,0
20240304,165800,54134357,970,970,970,970,0
20240304,165700,54134357,970,970,970,970,0
20240304,165600,54134357,970,970,970,970,0
20240304,165500,54134357,970,970,970,970,0
20240304,165400,54134357,970,970,970,970,0
20240304,165300,54134357,970,970,970,970,0
20240304,165200,54134357,970,970,970,970,0
20240304,165100,54134357,970,970,970,970,0
20240304,165000,54134357,970,970,970,970,0
20240304,164900,54134357,970,970,970,970,0
20240304,164800,54134357,970,970,970,970,0
20240304,164700,54134357,970,970,970,970,0
20240304,164600,54134357,970,970,970,970,0
20240304,164500,54134357,970,970,970,970,0
20240304,164400,54134357,970,970,970,970,0
20240304,164300,54134357,970,970,970,970,0
20240304,164200,54134357,970,970,970,970,0
20240304,164100,54134357,970,970,970,970,380
20240304,164000,54134357,970,970,970,970,0
20240304,163900,54134357,970,970,970,970,0
20240304,163800,54134357,970,970,970,970,0
20240304,163700,54134357,970,970,970,970,0
20240304,163600,54134357,970,970,970,970,0
20240304,163500,54134357,970,970,970,970,0
20240304,163400,54134357,970,970,970,970,0
20240304,163300,54134357,970,970,970,970,0
20240304,163200,54134357,970,970,970,970,0
20240304,163100,54134357,970,970,970,970,0
20240304,163000,54134357,970,970,970,970,0
20240304,162900,54134357,970,970,970,970,0
20240304,162800,54134357,970,970,970,970,0
20240304,162700,54134357,970,970,970,970,0
20240304,162600,54134357,970,970,970,970,0
20240304,162500,54134357,970,970,970,970,0
20240304,162400,54134357,970,970,970,970,0
20240304,162300,54134357,970,970,970,970,0
20240304,162200,54134357,970,970,970,970,0
20240304,162100,54134357,970,970,970,970,0
20240304,162000,54134357,970,970,970,970,0
20240304,161900,54134357,970,970,970,970,0
20240304,161800,54134357,970,970,970,970,0
20240304,161700,54134357,970,970,970,970,0
20240304,161600,54134357,970,970,970,970,0
20240304,161500,54134357,970,970,970,970,0
20240304,161400,54134357,970,970,970,970,0
20240304,161300,54134357,970,970,970,970,0
20240304,161200,54134357,970,970,970,970,0
20240304,161100,54134357,970,970,970,970,380
20240304,161000,54134357,970,970,970,970,0
20240304,160900,54134357,970,970,970,970,0
20240304,160800,54134357,970,970,970,970,0
20240304,160700,54134357,970,970,970,970,0
20240304,160600,54134357,970,970,970,970,0
20240304,160500,54134357,970,970,970,970,0
20240304,160400,54134357,970,970,970,970,0
20240304,160300,54134357,970,970,970,970,0
20240304,160200,54134357,970,970,970,970,0
20240304,160100,54134357,970,970,970,970,0
20240304,160000,54134357,970,970,970,970,0
20240304,155900,54134357,970,970,970,970,0
20240304,155800,54134357,970,970,970,970,0
20240304,155700,54134357,970,970,970,970,0
20240304,155600,54134357,970,970,970,970,0
20240304,155500,54134357,970,970,970,970,0
20240304,155400,54134357,970,970,970,970,0
20240304,155300,54134357,970,970,970,970,0
20240304,155200,54134357,970,970,970,970,0
20240304,155100,54134357,970,970,970,970,0
20240304,155000,54134357,970,970,970,970,0
20240304,154900,54134357,970,970,970,970,0
20240304,154800,54134357,970,970,970,970,0
20240304,154700,54134357,970,970,970,970,0
20240304,154600,54134357,970,970,970,970,0
20240304,154500,54134357,970,970,970,970,0
20240304,154400,54134357,970,970,970,970,0
20240304,154300,54134357,970,970,970,970,0
20240304,154200,54134357,970,970,970,970,0
20240304,154100,54134357,970,970,970,970,380
20240304,154000,54134357,970,970,970,970,0
20240304,153900,54134357,970,970,970,970,0
20240304,153800,54134357,970,970,970,970,0
20240304,153700,54134357,970,970,970,970,0
20240304,153600,54134357,970,970,970,970,0
20240304,153500,54134357,970,970,970,970,0
20240304,153400,54134357,970,970,970,970,0
20240304,153300,54134357,970,970,970,970,0
20240304,153200,54134357,970,970,970,970,0
20240304,153100,54134357,970,970,970,970,0
20240304,153000,54134357,970,970,970,970,380
20240304,152900,53765757,971,971,971,971,0
20240304,152800,53765757,971,971,971,971,0
20240304,152700,53765757,971,971,971,971,0
20240304,152600,53765757,971,971,971,971,0
20240304,152500,53765757,971,971,971,971,0
20240304,152400,53765757,971,971,971,971,0
20240304,152300,53765757,971,971,971,971,0
20240304,152200,53765757,971,971,971,971,0
20240304,152100,53765757,971,971,971,971,0
20240304,152000,53765757,971,971,971,971,0
20240304,151900,53765757,971,971,971,971,0
20240304,151800,53765757,971,971,971,971,0
20240304,151700,53765757,971,971,971,971,0
20240304,151600,53765757,971,971,971,971,0
20240304,151500,53765757,971,971,971,971,5
20240304,151400,53760902,970,970,970,970,0
20240304,151300,53760902,970,970,970,970,0
20240304,151200,53760902,970,970,970,970,14
20240304,151100,53747322,970,970,970,970,0
20240304,151000,53747322,970,970,970,969,4253
20240304,150900,49621944,970,970,970,970,0
20240304,150800,49621944,970,970,970,970,0
20240304,150700,49621944,970,970,970,970,0
20240304,150600,49621944,970,970,970,970,0
20240304,150500,49621944,970,970,970,970,0
20240304,150400,49621944,970,970,970,970,0
20240304,150300,49621944,970,970,970,970,30
20240304,150200,49592844,972,972,972,972,0
20240304,150100,49592844,972,972,972,972,0
20240304,150000,49592844,972,972,972,972,0
20240304,145900,49592844,972,972,972,972,0
20240304,145800,49592844,972,972,972,972,0
20240304,145700,49592844,972,972,972,972,0
20240304,145600,49592844,972,972,972,972,0
20240304,145500,49592844,972,972,972,972,0
20240304,145400,49592844,972,972,972,972,0
20240304,145300,49592844,972,972,972,972,1
20240304,145200,49591872,970,970,970,970,0
20240304,145100,49591872,970,970,970,970,0
20240304,145000,49591872,970,970,970,970,0
20240304,144900,49591872,970,970,970,970,0
20240304,144800,49591872,970,970,970,970,0
20240304,144700,49591872,970,973,973,970,42
20240304,144600,49551051,973,973,973,973,0
20240304,144500,49551051,973,973,973,973,0
20240304,144400,49551051,973,973,973,973,0
20240304,144300,49551051,973,973,973,973,0
20240304,144200,49551051,973,973,973,973,0
20240304,144100,49551051,973,973,973,973,0
20240304,144000,49551051,973,973,973,973,0
20240304,143900,49551051,973,973,973,973,0
20240304,143800,49551051,973,973,973,973,0
20240304,143700,49551051,973,973,973,973,0
20240304,143600,49551051,973,973,973,973,0
20240304,143500,49551051,973,973,973,973,0
20240304,143400,49551051,973,973,973,973,10
20240304,143300,49541321,970,970,970,970,0
20240304,143200,49541321,970,970,970,970,0
20240304,143100,49541321,970,970,970,970,0
20240304,143000,49541321,970,970,970,970,0
20240304,142900,49541321,970,970,970,970,0
20240304,142800,49541321,970,970,970,970,0
20240304,142700,49541321,970,970,970,970,0
20240304,142600,49541321,970,970,970,970,0
20240304,142500,49541321,970,970,970,970,0
20240304,142400,49541321,970,970,970,970,0
20240304,142300,49541321,970,970,970,970,0
20240304,142200,49541321,970,970,970,970,0
20240304,142100,49541321,970,970,970,970,0
20240304,142000,49541321,970,970,970,970,0
20240304,141900,49541321,970,970,970,970,0
20240304,141800,49541321,970,970,970,970,0
20240304,141700,49541321,970,970,970,970,0
20240304,141600,49541321,970,970,970,970,0
20240304,141500,49541321,970,970,970,970,0
20240304,141400,49541321,970,970,970,970,10
20240304,141300,49531621,970,970,970,970,0
20240304,141200,49531621,970,970,970,970,0
20240304,141100,49531621,970,970,970,970,0
20240304,141000,49531621,970,970,970,970,0
20240304,140900,49531621,970,970,970,970,0
20240304,140800,49531621,970,970,970,970,100
20240304,140700,49434621,973,973,973,973,0
20240304,140600,49434621,973,973,973,973,0
20240304,140500,49434621,973,973,973,973,0
20240304,140400,49434621,973,973,973,973,0
20240304,140300,49434621,973,973,973,973,0
20240304,140200,49434621,973,973,973,973,0
20240304,140100,49434621,973,973,973,973,0
20240304,140000,49434621,973,973,973,973,0
20240304,135900,49434621,973,973,973,973,1
20240304,135800,49433648,968,968,968,968,0
20240304,135700,49433648,968,968,968,968,0
20240304,135600,49433648,968,968,968,968,0
20240304,135500,49433648,968,968,968,968,0
20240304,135400,49433648,968,969,969,968,259
20240304,135300,49182923,968,968,968,968,0
20240304,135200,49182923,968,968,968,968,0
20240304,135100,49182923,968,968,968,968,0
20240304,135000,49182923,968,968,968,968,0
20240304,134900,49182923,968,968,968,968,0
20240304,134800,49182923,968,968,968,968,0
20240304,134700,49182923,968,969,969,968,396
20240304,134600,48799593,968,968,968,968,0
20240304,134500,48799593,968,968,968,968,0
20240304,134400,48799593,968,968,968,968,0
20240304,134300,48799593,968,968,968,968,0
20240304,134200,48799593,968,968,968,968,0
20240304,134100,48799593,968,968,968,968,0
20240304,134000,48799593,968,968,968,968,0
20240304,133900,48799593,968,968,968,968,0
20240304,133800,48799593,968,968,968,968,0
20240304,133700,48799593,968,968,968,968,0
20240304,133600,48799593,968,968,968,968,0
20240304,133500,48799593,968,968,968,968,0
20240304,133400,48799593,968,968,968,968,0
20240304,133300,48799593,968,969,969,968,2687
20240304,133200,46198381,969,969,969,969,308
20240304,133100,45899929,969,969,969,969,0
20240304,133000,45899929,969,969,969,969,0
20240304,132900,45899929,969,969,969,969,0
20240304,132800,45899929,969,969,969,969,0
20240304,132700,45899929,969,969,969,969,0
20240304,132600,45899929,969,969,969,969,0
20240304,132500,45899929,969,969,969,969,0
20240304,132400,45899929,969,969,969,969,0
20240304,132300,45899929,969,969,969,969,1
20240304,132200,45898960,969,969,969,969,69
20240304,132100,45832099,969,969,969,969,2
20240304,132000,45830161,969,969,969,969,0
20240304,131900,45830161,969,969,969,969,0
20240304,131800,45830161,969,969,969,969,8
20240304,131700,45822409,969,969,969,969,22
20240304,131600,45801091,969,969,969,969,12
20240304,131500,45789463,969,969,969,969,396
20240304,131400,45405739,969,969,969,969,0
20240304,131300,45405739,969,969,969,969,0
20240304,131200,45405739,969,969,969,969,1
20240304,131100,45404770,968,968,968,968,0
20240304,131000,45404770,968,968,968,968,0
20240304,130900,45404770,968,968,968,968,0
20240304,130800,45404770,968,968,968,968,0
20240304,130700,45404770,968,968,968,968,0
20240304,130600,45404770,968,968,968,968,0
20240304,130500,45404770,968,968,968,968,0
20240304,130400,45404770,968,968,968,968,0
20240304,130300,45404770,968,973,973,968,4771
20240304,130200,40775539,978,978,978,978,0
20240304,130100,40775539,978,978,978,978,0
20240304,130000,40775539,978,978,978,978,0
20240304,125900,40775539,978,978,978,978,52
20240304,125800,40724683,978,978,978,978,1
20240304,125700,40723705,971,971,971,971,0
20240304,125600,40723705,971,971,971,971,0
20240304,125500,40723705,971,971,971,971,0
20240304,125400,40723705,971,971,971,971,0
20240304,125300,40723705,971,971,971,971,0
20240304,125200,40723705,971,971,971,971,0
20240304,125100,40723705,971,971,971,971,0
20240304,125000,40723705,971,971,971,971,0
20240304,124900,40723705,971,971,971,971,0
20240304,124800,40723705,971,971,971,971,0
20240304,124700,40723705,971,971,971,971,0
20240304,124600,40723705,971,971,971,971,0
20240304,124500,40723705,971,971,971,971,0
20240304,124400,40723705,971,971,971,971,0
20240304,124300,40723705,971,971,971,971,0
20240304,124200,40723705,971,971,971,971,0
20240304,124100,40723705,971,971,971,971,0
20240304,124000,40723705,971,971,971,971,0
20240304,123900,40723705,971,971,971,971,0
20240304,123800,40723705,971,971,971,971,0
20240304,123700,40723705,971,971,971,971,0
20240304,123600,40723705,971,971,971,971,0
20240304,123500,40723705,971,971,971,971,0
20240304,123400,40723705,971,971,971,971,0
20240304,123300,40723705,971,971,971,971,0
20240304,123200,40723705,971,971,971,971,0
20240304,123100,40723705,971,971,971,971,0
20240304,123000,40723705,971,971,971,971,0
20240304,122900,40723705,971,971,971,971,0
20240304,122800,40723705,971,971,971,971,0
20240304,122700,40723705,971,971,971,971,0
20240304,122600,40723705,971,977,977,971,4000
20240304,122500,36834338,977,977,977,977,0
20240304,122400,36834338,977,977,977,977,0
20240304,122300,36834338,977,977,977,977,0
20240304,122200,36834338,977,977,977,977,0
20240304,122100,36834338,977,977,977,977,0
20240304,122000,36834338,977,977,977,977,0
20240304,121900,36834338,977,977,977,977,0
20240304,121800,36834338,977,977,977,977,0
20240304,121700,36834338,977,977,977,977,0
20240304,121600,36834338,977,977,977,977,12
20240304,121500,36822614,978,978,978,978,0
20240304,121400,36822614,978,978,978,978,0
20240304,121300,36822614,978,978,978,978,0
20240304,121200,36822614,978,978,978,978,0
20240304,121100,36822614,978,978,978,978,0
20240304,121000,36822614,978,978,978,978,0
20240304,120900,36822614,978,978,978,978,0
20240304,120800,36822614,978,978,978,978,0
20240304,120700,36822614,978,978,978,978,0
20240304,120600,36822614,978,978,978,978,0
20240304,120500,36822614,978,978,978,978,0
20240304,120400,36822614,978,978,978,978,0
20240304,120300,36822614,978,978,978,978,0
20240304,120200,36822614,978,978,978,978,0
20240304,120100,36822614,978,978,978,978,0
20240304,120000,36822614,978,978,978,978,0
20240304,115900,36822614,978,978,978,978,1
20240304,115800,36821636,978,978,978,978,6
20240304,115700,36815768,976,976,976,976,0
20240304,115600,36815768,976,976,976,976,0
20240304,115500,36815768,976,976,976,976,0
20240304,115400,36815768,976,976,976,976,0
20240304,115300,36815768,976,976,976,976,0
20240304,115200,36815768,976,976,976,976,7
20240304,115100,36808936,978,978,978,978,0
20240304,115000,36808936,978,978,978,978,0
20240304,114900,36808936,978,978,978,978,0
20240304,114800,36808936,978,978,978,978,0
20240304,114700,36808936,978,978,978,978,1
20240304,114600,36807958,977,977,977,977,0
20240304,114500,36807958,977,977,977,977,0
20240304,114400,36807958,977,977,977,977,11
20240304,114300,36797211,978,978,978,978,0
20240304,114200,36797211,978,978,978,978,0
20240304,114100,36797211,978,978,978,978,0
20240304,114000,36797211,978,978,978,978,0
20240304,113900,36797211,978,978,978,978,1
20240304,113800,36796233,977,977,977,977,0
20240304,113700,36796233,977,977,977,977,0
20240304,113600,36796233,977,977,977,977,1
20240304,113500,36795256,977,977,977,977,1
20240304,113400,36794279,977,978,978,977,63
20240304,113300,36732667,980,980,980,980,0
20240304,113200,36732667,980,980,980,980,0
20240304,113100,36732667,980,980,980,980,0
20240304,113000,36732667,980,980,980,980,0
20240304,112900,36732667,980,980,980,980,0
20240304,112800,36732667,980,980,980,980,0
20240304,112700,36732667,980,980,980,980,12
20240304,112600,36720907,980,980,980,980,0
20240304,112500,36720907,980,980,980,980,0
20240304,112400,36720907,980,980,980,980,10
20240304,112300,36711107,980,980,980,980,0
20240304,112200,36711107,980,980,980,980,0
20240304,112100,36711107,980,980,980,980,0
20240304,112000,36711107,980,980,980,980,0
20240304,111900,36711107,980,980,980,980,0
20240304,111800,36711107,980,980,980,980,0
20240304,111700,36711107,980,980,980,980,0
20240304,111600,36711107,980,980,980,980,15
20240304,111500,36696407,980,980,980,980,0
20240304,111400,36696407,980,980,980,980,0
20240304,111300,36696407,980,980,980,980,0
20240304,111200,36696407,980,980,980,980,0
20240304,111100,36696407,980,980,980,980,0
20240304,111000,36696407,980,980,980,980,0
20240304,110900,36696407,980,980,980,980,0
20240304,110800,36696407,980,980,980,980,0
20240304,110700,36696407,980,980,980,980,0
20240304,110600,36696407,980,980,980,980,0
20240304,110500,36696407,980,980,980,980,1
20240304,110400,36695427,977,977,977,977,0
20240304,110300,36695427,977,977,977,977,0
20240304,110200,36695427,977,977,977,977,1
20240304,110100,36694450,972,972,972,972,0
20240304,110000,36694450,972,972,972,972,0
20240304,105900,36694450,972,972,972,972,0
20240304,105800,36694450,972,972,972,972,0
20240304,105700,36694450,972,972,972,972,0
20240304,105600,36694450,972,972,972,972,0
20240304,105500,36694450,972,972,972,972,0
20240304,105400,36694450,972,973,973,972,60
20240304,105300,36636125,972,974,974,972,500
20240304,105200,36149645,973,973,973,973,0
20240304,105100,36149645,973,973,973,973,396
20240304,105000,35764337,979,979,979,979,0
20240304,104900,35764337,979,979,979,979,0
20240304,104800,35764337,979,979,979,979,604
20240304,104700,35173021,980,980,980,980,0
20240304,104600,35173021,980,980,980,980,0
20240304,104500,35173021,980,980,980,980,0
20240304,104400,35173021,980,980,980,980,1
20240304,104300,35172041,980,980,980,980,0
20240304,104200,35172041,980,980,980,980,0
20240304,104100,35172041,980,980,980,980,0
20240304,104000,35172041,980,980,980,980,0
20240304,103900,35172041,980,980,980,980,0
20240304,103800,35172041,980,980,980,980,0
20240304,103700,35172041,980,980,980,980,0
20240304,103600,35172041,980,980,980,980,0
20240304,103500,35172041,980,980,980,980,0
20240304,103400,35172041,980,980,980,980,0
20240304,103300,35172041,980,979,980,979,4531
20240304,103200,30736190,972,972,972,972,0
20240304,103100,30736190,972,972,972,972,0
20240304,103000,30736190,972,972,972,972,0
20240304,102900,30736190,972,972,972,972,0
20240304,102800,30736190,972,971,972,971,855
20240304,102700,29905984,979,979,979,979,0
20240304,102600,29905984,979,979,979,979,0
20240304,102500,29905984,979,979,979,979,0
20240304,102400,29905984,979,979,979,979,0
20240304,102300,29905984,979,979,979,979,77
20240304,102200,29830601,979,979,979,979,0
20240304,102100,29830601,979,979,979,979,0
20240304,102000,29830601,979,979,979,979,0
20240304,101900,29830601,979,978,979,978,2
20240304,101800,29828644,968,970,970,968,5626
20240304,101700,24373659,970,972,972,970,42
20240304,101600,24332855,972,972,972,972,32
20240304,101500,24301751,970,970,970,970,1074
20240304,101400,23259971,970,972,972,970,1624
20240304,101300,21682691,972,972,972,972,143
20240304,101200,21543695,972,972,972,972,0
20240304,101100,21543695,972,972,972,972,0
20240304,101000,21543695,972,972,972,972,108
20240304,100900,21438719,970,971,972,970,711
20240304,100800,20748395,972,972,972,972,156
20240304,100700,20596763,972,972,973,972,78
20240304,100600,20520922,971,971,971,971,1
20240304,100500,20519951,971,973,973,971,1079
20240304,100400,19471188,971,971,971,971,0
20240304,100300,19471188,971,971,971,971,0
20240304,100200,19471188,971,971,971,971,400
20240304,100100,19082788,970,970,970,970,0
20240304,100000,19082788,970,970,970,970,0
20240304,095900,19082788,970,970,970,970,0
20240304,095800,19082788,970,970,970,970,0
20240304,095700,19082788,970,970,970,970,0
20240304,095600,19082788,970,975,975,970,4262
20240304,095500,14946142,975,975,975,975,0
20240304,095400,14946142,975,977,977,975,552
20240304,095300,14407669,979,979,979,979,0
20240304,095200,14407669,979,979,979,979,0
20240304,095100,14407669,979,977,979,977,6
20240304,095000,14401797,978,978,978,978,0
20240304,094900,14401797,978,979,979,978,177
20240304,094800,14228589,979,979,979,979,102
20240304,094700,14128731,978,979,979,978,128
20240304,094600,14003444,979,979,979,979,102
20240304,094500,13903586,975,975,975,975,251
20240304,094400,13658861,975,976,976,975,474
20240304,094300,13196701,976,978,978,976,552
20240304,094200,12656865,978,978,978,978,3
20240304,094100,12653931,979,979,979,979,1022
20240304,094000,11653393,982,982,982,982,0
20240304,093900,11653393,982,982,982,982,3951
20240304,093800,7773511,982,982,982,982,0
20240304,093700,7773511,982,982,982,982,1
20240304,093600,7772529,982,982,982,982,2
20240304,093500,7770565,982,982,982,982,14
20240304,093400,7756817,983,982,983,982,41
20240304,093300,7716547,978,979,979,978,352
20240304,093200,7372224,978,980,980,978,552
20240304,093100,6832218,983,983,983,983,101
20240304,093000,6732935,982,982,982,982,6
20240304,092900,6727043,982,982,982,982,93
20240304,092800,6635717,982,982,982,982,90
20240304,092700,6547337,978,979,982,978,2471
20240304,092600,4129338,982,982,982,982,2
20240304,092500,4127374,978,978,978,978,0
20240304,092400,4127374,978,978,978,978,0
20240304,092300,4127374,978,978,978,978,0
20240304,092200,4127374,978,978,978,978,0
20240304,092100,4127374,978,979,979,978,553
20240304,092000,3586164,979,979,979,979,0
20240304,091900,3586164,979,979,979,979,0
20240304,091800,3586164,979,979,979,979,0
20240304,091700,3586164,979,979,979,979,0
20240304,091600,3586164,979,980,980,979,200
20240304,091500,3390344,983,983,983,983,0
20240304,091400,3390344,983,983,983,983,0
20240304,091300,3390344,983,980,983,980,111
20240304,091200,3281534,979,980,980,979,307
20240304,091100,2980675,980,980,980,980,2
20240304,091000,2978715,980,980,980,980,32
20240304,090900,2947355,980,980,980,980,11
20240304,090800,2936575,980,980,980,980,12
20240304,090700,2924815,979,980,980,979,26
20240304,090600,2899347,979,979,979,979,273
20240304,090500,2632080,979,979,979,979,53
20240304,090400,2580193,979,979,979,979,10
20240304,090300,2570403,979,979,979,979,24
20240304,090200,2546907,979,979,979,979,32
20240304,090100,2515579,979,979,979,979,123
20240304,090000,2395162,978,974,978,974,2458