KissMeData/007120/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,184800,102746108,1065,1065,1065,1065,1273
20240305,184700,102746108,1065,1065,1065,1065,0
20240305,184600,102746108,1065,1065,1065,1065,0
20240305,184500,102746108,1065,1065,1065,1065,0
20240305,184400,102746108,1065,1065,1065,1065,0
20240305,184300,102746108,1065,1065,1065,1065,0
20240305,184200,102746108,1065,1065,1065,1065,0
20240305,184100,102746108,1065,1065,1065,1065,0
20240305,184000,102746108,1065,1065,1065,1065,0
20240305,183900,102746108,1065,1065,1065,1065,0
20240305,183800,102746108,1065,1065,1065,1065,0
20240305,183700,102746108,1065,1065,1065,1065,0
20240305,183600,102746108,1065,1065,1065,1065,0
20240305,183500,102746108,1065,1065,1065,1065,0
20240305,183400,102746108,1065,1065,1065,1065,0
20240305,183300,102746108,1065,1065,1065,1065,0
20240305,183200,102746108,1065,1065,1065,1065,0
20240305,183100,102746108,1065,1065,1065,1065,0
20240305,183000,102746108,1065,1065,1065,1065,0
20240305,182900,102746108,1065,1065,1065,1065,0
20240305,182800,102746108,1065,1065,1065,1065,0
20240305,182700,102746108,1065,1065,1065,1065,0
20240305,182600,102746108,1065,1065,1065,1065,0
20240305,182500,102746108,1065,1065,1065,1065,0
20240305,182400,102746108,1065,1065,1065,1065,0
20240305,182300,102746108,1065,1065,1065,1065,0
20240305,182200,102746108,1065,1065,1065,1065,0
20240305,182100,102746108,1065,1065,1065,1065,0
20240305,182000,102746108,1065,1065,1065,1065,0
20240305,181900,102746108,1065,1065,1065,1065,0
20240305,181800,102746108,1065,1065,1065,1065,1273
20240305,181700,102746108,1065,1065,1065,1065,0
20240305,181600,102746108,1065,1065,1065,1065,0
20240305,181500,102746108,1065,1065,1065,1065,0
20240305,181400,102746108,1065,1065,1065,1065,0
20240305,181300,102746108,1065,1065,1065,1065,0
20240305,181200,102746108,1065,1065,1065,1065,0
20240305,181100,102746108,1065,1065,1065,1065,0
20240305,181000,102746108,1065,1065,1065,1065,0
20240305,180900,102746108,1065,1065,1065,1065,0
20240305,180800,102746108,1065,1065,1065,1065,0
20240305,180700,102746108,1065,1065,1065,1065,0
20240305,180600,102746108,1065,1065,1065,1065,0
20240305,180500,102746108,1065,1065,1065,1065,0
20240305,180400,102746108,1065,1065,1065,1065,0
20240305,180300,102746108,1065,1065,1065,1065,0
20240305,180200,102746108,1065,1065,1065,1065,0
20240305,180100,102746108,1065,1065,1065,1065,0
20240305,180000,102746108,1065,1065,1065,1065,0
20240305,175900,102746108,1065,1065,1065,1065,0
20240305,175800,102746108,1065,1065,1065,1065,0
20240305,175700,102746108,1065,1065,1065,1065,0
20240305,175600,102746108,1065,1065,1065,1065,0
20240305,175500,102746108,1065,1065,1065,1065,0
20240305,175400,102746108,1065,1065,1065,1065,0
20240305,175300,102746108,1065,1065,1065,1065,0
20240305,175200,102746108,1065,1065,1065,1065,0
20240305,175100,102746108,1065,1065,1065,1065,0
20240305,175000,102746108,1065,1065,1065,1065,0
20240305,174900,102746108,1065,1065,1065,1065,0
20240305,174800,102746108,1065,1065,1065,1065,1273
20240305,174700,102746108,1065,1065,1065,1065,0
20240305,174600,102746108,1065,1065,1065,1065,0
20240305,174500,102746108,1065,1065,1065,1065,0
20240305,174400,102746108,1065,1065,1065,1065,0
20240305,174300,102746108,1065,1065,1065,1065,0
20240305,174200,102746108,1065,1065,1065,1065,0
20240305,174100,102746108,1065,1065,1065,1065,0
20240305,174000,102746108,1065,1065,1065,1065,0
20240305,173900,102746108,1065,1065,1065,1065,0
20240305,173800,102746108,1065,1065,1065,1065,0
20240305,173700,102746108,1065,1065,1065,1065,0
20240305,173600,102746108,1065,1065,1065,1065,0
20240305,173500,102746108,1065,1065,1065,1065,0
20240305,173400,102746108,1065,1065,1065,1065,0
20240305,173300,102746108,1065,1065,1065,1065,0
20240305,173200,102746108,1065,1065,1065,1065,0
20240305,173100,102746108,1065,1065,1065,1065,0
20240305,173000,102746108,1065,1065,1065,1065,0
20240305,172900,102746108,1065,1065,1065,1065,0
20240305,172800,102746108,1065,1065,1065,1065,0
20240305,172700,102746108,1065,1065,1065,1065,0
20240305,172600,102746108,1065,1065,1065,1065,0
20240305,172500,102746108,1065,1065,1065,1065,0
20240305,172400,102746108,1065,1065,1065,1065,0
20240305,172300,102746108,1065,1065,1065,1065,0
20240305,172200,102746108,1065,1065,1065,1065,0
20240305,172100,102746108,1065,1065,1065,1065,0
20240305,172000,102746108,1065,1065,1065,1065,0
20240305,171900,102746108,1065,1065,1065,1065,0
20240305,171800,102746108,1065,1065,1065,1065,1273
20240305,171700,102746108,1065,1065,1065,1065,0
20240305,171600,102746108,1065,1065,1065,1065,0
20240305,171500,102746108,1065,1065,1065,1065,0
20240305,171400,102746108,1065,1065,1065,1065,0
20240305,171300,102746108,1065,1065,1065,1065,0
20240305,171200,102746108,1065,1065,1065,1065,0
20240305,171100,102746108,1065,1065,1065,1065,0
20240305,171000,102746108,1065,1065,1065,1065,0
20240305,170900,102746108,1065,1065,1065,1065,0
20240305,170800,102746108,1065,1065,1065,1065,0
20240305,170700,102746108,1065,1065,1065,1065,0
20240305,170600,102746108,1065,1065,1065,1065,0
20240305,170500,102746108,1065,1065,1065,1065,0
20240305,170400,102746108,1065,1065,1065,1065,0
20240305,170300,102746108,1065,1065,1065,1065,0
20240305,170200,102746108,1065,1065,1065,1065,0
20240305,170100,102746108,1065,1065,1065,1065,0
20240305,170000,102746108,1065,1065,1065,1065,0
20240305,165900,102746108,1065,1065,1065,1065,0
20240305,165800,102746108,1065,1065,1065,1065,0
20240305,165700,102746108,1065,1065,1065,1065,0
20240305,165600,102746108,1065,1065,1065,1065,0
20240305,165500,102746108,1065,1065,1065,1065,0
20240305,165400,102746108,1065,1065,1065,1065,0
20240305,165300,102746108,1065,1065,1065,1065,0
20240305,165200,102746108,1065,1065,1065,1065,0
20240305,165100,102746108,1065,1065,1065,1065,0
20240305,165000,102746108,1065,1065,1065,1065,0
20240305,164900,102746108,1065,1065,1065,1065,0
20240305,164800,102746108,1065,1065,1065,1065,1273
20240305,164700,102746108,1065,1065,1065,1065,0
20240305,164600,102746108,1065,1065,1065,1065,0
20240305,164500,102746108,1065,1065,1065,1065,0
20240305,164400,102746108,1065,1065,1065,1065,0
20240305,164300,102746108,1065,1065,1065,1065,0
20240305,164200,102746108,1065,1065,1065,1065,0
20240305,164100,102746108,1065,1065,1065,1065,0
20240305,164000,102746108,1065,1065,1065,1065,0
20240305,163900,102746108,1065,1065,1065,1065,0
20240305,163800,102746108,1065,1065,1065,1065,0
20240305,163700,102746108,1065,1065,1065,1065,0
20240305,163600,102746108,1065,1065,1065,1065,0
20240305,163500,102746108,1065,1065,1065,1065,0
20240305,163400,102746108,1065,1065,1065,1065,0
20240305,163300,102746108,1065,1065,1065,1065,0
20240305,163200,102746108,1065,1065,1065,1065,0
20240305,163100,102746108,1065,1065,1065,1065,0
20240305,163000,102746108,1065,1065,1065,1065,0
20240305,162900,102746108,1065,1065,1065,1065,0
20240305,162800,102746108,1065,1065,1065,1065,0
20240305,162700,102746108,1065,1065,1065,1065,0
20240305,162600,102746108,1065,1065,1065,1065,0
20240305,162500,102746108,1065,1065,1065,1065,0
20240305,162400,102746108,1065,1065,1065,1065,0
20240305,162300,102746108,1065,1065,1065,1065,0
20240305,162200,102746108,1065,1065,1065,1065,0
20240305,162100,102746108,1065,1065,1065,1065,0
20240305,162000,102746108,1065,1065,1065,1065,0
20240305,161900,102746108,1065,1065,1065,1065,0
20240305,161800,102746108,1065,1065,1065,1065,1273
20240305,161700,102746108,1065,1065,1065,1065,0
20240305,161600,102746108,1065,1065,1065,1065,0
20240305,161500,102746108,1065,1065,1065,1065,0
20240305,161400,102746108,1065,1065,1065,1065,0
20240305,161300,102746108,1065,1065,1065,1065,0
20240305,161200,102746108,1065,1065,1065,1065,0
20240305,161100,102746108,1065,1065,1065,1065,0
20240305,161000,102746108,1065,1065,1065,1065,0
20240305,160900,102746108,1065,1065,1065,1065,0
20240305,160800,102746108,1065,1065,1065,1065,0
20240305,160700,102746108,1065,1065,1065,1065,0
20240305,160600,102746108,1065,1065,1065,1065,0
20240305,160500,102746108,1065,1065,1065,1065,0
20240305,160400,102746108,1065,1065,1065,1065,0
20240305,160300,102746108,1065,1065,1065,1065,0
20240305,160200,102746108,1065,1065,1065,1065,0
20240305,160100,102746108,1065,1065,1065,1065,0
20240305,160000,102746108,1065,1065,1065,1065,0
20240305,155900,102746108,1065,1065,1065,1065,0
20240305,155800,102746108,1065,1065,1065,1065,0
20240305,155700,102746108,1065,1065,1065,1065,0
20240305,155600,102746108,1065,1065,1065,1065,0
20240305,155500,102746108,1065,1065,1065,1065,0
20240305,155400,102746108,1065,1065,1065,1065,0
20240305,155300,102746108,1065,1065,1065,1065,0
20240305,155200,102746108,1065,1065,1065,1065,0
20240305,155100,102746108,1065,1065,1065,1065,0
20240305,155000,102746108,1065,1065,1065,1065,0
20240305,154900,102746108,1065,1065,1065,1065,0
20240305,154800,102746108,1065,1065,1065,1065,1273
20240305,154700,102746108,1065,1065,1065,1065,0
20240305,154600,102746108,1065,1065,1065,1065,0
20240305,154500,102746108,1065,1065,1065,1065,0
20240305,154400,102746108,1065,1065,1065,1065,0
20240305,154300,102746108,1065,1065,1065,1065,0
20240305,154200,102746108,1065,1065,1065,1065,0
20240305,154100,102746108,1065,1065,1065,1065,0
20240305,154000,102746108,1065,1065,1065,1065,0
20240305,153900,102746108,1065,1065,1065,1065,0
20240305,153800,102746108,1065,1065,1065,1065,0
20240305,153700,102746108,1065,1065,1065,1065,0
20240305,153600,102746108,1065,1065,1065,1065,0
20240305,153500,102746108,1065,1065,1065,1065,0
20240305,153400,102746108,1065,1065,1065,1065,0
20240305,153300,102746108,1065,1065,1065,1065,0
20240305,153200,102746108,1065,1065,1065,1065,0
20240305,153100,102746108,1065,1065,1065,1065,0
20240305,153000,102746108,1065,1065,1065,1065,1273
20240305,152900,101390363,1066,1066,1066,1066,0
20240305,152800,101390363,1066,1066,1066,1066,0
20240305,152700,101390363,1066,1066,1066,1066,0
20240305,152600,101390363,1066,1066,1066,1066,0
20240305,152500,101390363,1066,1066,1066,1066,0
20240305,152400,101390363,1066,1066,1066,1066,0
20240305,152300,101390363,1066,1066,1066,1066,0
20240305,152200,101390363,1066,1066,1066,1066,0
20240305,152100,101390363,1066,1066,1066,1066,0
20240305,152000,101390363,1066,1066,1066,1066,0
20240305,151900,101390363,1066,1066,1066,1066,421
20240305,151800,100941577,1065,1065,1065,1065,1
20240305,151700,100940512,1066,1066,1066,1066,0
20240305,151600,100940512,1066,1067,1067,1066,50
20240305,151500,100887192,1062,1065,1068,1062,2526
20240305,151400,98190010,1062,1062,1062,1062,6
20240305,151300,98183638,1062,1062,1062,1062,2
20240305,151200,98181514,1068,1068,1068,1068,0
20240305,151100,98181514,1068,1065,1068,1065,100
20240305,151000,98074948,1063,1063,1063,1063,0
20240305,150900,98074948,1063,1063,1063,1063,100
20240305,150800,97968648,1062,1062,1062,1062,1
20240305,150700,97967586,1065,1065,1065,1065,100
20240305,150600,97861086,1064,1064,1064,1064,0
20240305,150500,97861086,1064,1064,1064,1064,0
20240305,150400,97861086,1064,1064,1064,1064,0
20240305,150300,97861086,1064,1064,1064,1064,784
20240305,150200,97026910,1063,1063,1063,1063,20
20240305,150100,97005650,1061,1061,1061,1061,15
20240305,150000,96989735,1060,1060,1060,1060,0
20240305,145900,96989735,1060,1060,1060,1060,0
20240305,145800,96989735,1060,1060,1060,1060,0
20240305,145700,96989735,1060,1060,1060,1060,0
20240305,145600,96989735,1060,1061,1061,1060,4439
20240305,145500,92282057,1062,1063,1063,1062,570
20240305,145400,91676615,1063,1063,1063,1063,316
20240305,145300,91340707,1063,1063,1063,1063,2
20240305,145200,91338581,1063,1063,1063,1063,0
20240305,145100,91338581,1063,1063,1063,1063,0
20240305,145000,91338581,1063,1063,1063,1063,9
20240305,144900,91329014,1063,1063,1063,1063,0
20240305,144800,91329014,1063,1063,1063,1063,0
20240305,144700,91329014,1063,1063,1063,1063,0
20240305,144600,91329014,1063,1063,1063,1063,0
20240305,144500,91329014,1063,1063,1063,1063,0
20240305,144400,91329014,1063,1063,1063,1063,5
20240305,144300,91323699,1064,1064,1064,1064,0
20240305,144200,91323699,1064,1064,1064,1064,0
20240305,144100,91323699,1064,1066,1066,1064,62
20240305,144000,91257628,1067,1067,1067,1067,0
20240305,143900,91257628,1067,1067,1067,1067,0
20240305,143800,91257628,1067,1067,1067,1067,0
20240305,143700,91257628,1067,1067,1067,1067,187
20240305,143600,91058099,1068,1068,1068,1068,0
20240305,143500,91058099,1068,1068,1068,1068,500
20240305,143400,90524099,1068,1068,1068,1068,0
20240305,143300,90524099,1068,1068,1068,1068,500
20240305,143200,89990099,1068,1068,1068,1068,0
20240305,143100,89990099,1068,1068,1068,1068,0
20240305,143000,89990099,1068,1062,1070,1062,2073
20240305,142900,87777591,1061,1061,1061,1061,0
20240305,142800,87777591,1061,1061,1061,1061,3
20240305,142700,87774408,1061,1061,1061,1061,0
20240305,142600,87774408,1061,1061,1061,1061,11
20240305,142500,87762737,1063,1063,1063,1063,0
20240305,142400,87762737,1063,1063,1063,1063,0
20240305,142300,87762737,1063,1062,1063,1062,188
20240305,142200,87563041,1062,1062,1063,1062,60
20240305,142100,87499270,1062,1062,1062,1062,4
20240305,142000,87495022,1061,1061,1061,1061,0
20240305,141900,87495022,1061,1061,1061,1061,0
20240305,141800,87495022,1061,1061,1061,1061,0
20240305,141700,87495022,1061,1061,1061,1061,1
20240305,141600,87493961,1062,1062,1062,1062,0
20240305,141500,87493961,1062,1062,1062,1062,0
20240305,141400,87493961,1062,1062,1062,1062,0
20240305,141300,87493961,1062,1062,1062,1062,0
20240305,141200,87493961,1062,1062,1062,1062,0
20240305,141100,87493961,1062,1062,1062,1062,0
20240305,141000,87493961,1062,1062,1062,1062,1
20240305,140900,87492899,1061,1061,1061,1061,0
20240305,140800,87492899,1061,1061,1061,1061,0
20240305,140700,87492899,1061,1061,1061,1061,0
20240305,140600,87492899,1061,1061,1061,1061,11
20240305,140500,87481228,1062,1062,1062,1062,0
20240305,140400,87481228,1062,1062,1062,1062,0
20240305,140300,87481228,1062,1062,1062,1062,0
20240305,140200,87481228,1062,1062,1062,1062,0
20240305,140100,87481228,1062,1062,1062,1062,2
20240305,140000,87479104,1062,1062,1062,1062,10
20240305,135900,87468484,1061,1061,1061,1061,0
20240305,135800,87468484,1061,1061,1061,1061,0
20240305,135700,87468484,1061,1061,1061,1061,0
20240305,135600,87468484,1061,1061,1061,1061,0
20240305,135500,87468484,1061,1061,1061,1061,0
20240305,135400,87468484,1061,1061,1061,1061,0
20240305,135300,87468484,1061,1061,1061,1061,0
20240305,135200,87468484,1061,1061,1061,1061,1
20240305,135100,87467423,1065,1065,1065,1065,0
20240305,135000,87467423,1065,1065,1065,1065,1
20240305,134900,87466358,1060,1060,1060,1060,0
20240305,134800,87466358,1060,1060,1060,1060,0
20240305,134700,87466358,1060,1060,1060,1060,0
20240305,134600,87466358,1060,1060,1060,1060,0
20240305,134500,87466358,1060,1060,1060,1060,0
20240305,134400,87466358,1060,1064,1064,1060,20000
20240305,134300,66239714,1066,1066,1066,1066,0
20240305,134200,66239714,1066,1066,1066,1066,0
20240305,134100,66239714,1066,1066,1066,1066,0
20240305,134000,66239714,1066,1066,1066,1066,0
20240305,133900,66239714,1066,1066,1066,1066,0
20240305,133800,66239714,1066,1066,1066,1066,0
20240305,133700,66239714,1066,1066,1066,1066,0
20240305,133600,66239714,1066,1066,1066,1066,0
20240305,133500,66239714,1066,1066,1066,1066,0
20240305,133400,66239714,1066,1066,1066,1066,1
20240305,133300,66238648,1067,1067,1067,1067,0
20240305,133200,66238648,1067,1067,1067,1067,0
20240305,133100,66238648,1067,1067,1067,1067,1
20240305,133000,66237581,1068,1068,1068,1068,47
20240305,132900,66187385,1069,1065,1069,1065,211
20240305,132800,65962139,1064,1064,1064,1064,0
20240305,132700,65962139,1064,1064,1064,1064,0
20240305,132600,65962139,1064,1064,1064,1064,274
20240305,132500,65670603,1064,1064,1064,1064,0
20240305,132400,65670603,1064,1064,1064,1064,0
20240305,132300,65670603,1064,1064,1064,1064,0
20240305,132200,65670603,1064,1064,1064,1064,0
20240305,132100,65670603,1064,1064,1064,1064,11
20240305,132000,65658899,1066,1066,1066,1066,0
20240305,131900,65658899,1066,1066,1066,1066,0
20240305,131800,65658899,1066,1066,1066,1066,0
20240305,131700,65658899,1066,1066,1066,1066,0
20240305,131600,65658899,1066,1066,1066,1066,0
20240305,131500,65658899,1066,1066,1066,1066,0
20240305,131400,65658899,1066,1066,1066,1066,0
20240305,131300,65658899,1066,1066,1066,1066,0
20240305,131200,65658899,1066,1066,1066,1066,1
20240305,131100,65657833,1064,1064,1064,1064,609
20240305,131000,65009857,1067,1067,1067,1067,0
20240305,130900,65009857,1067,1067,1067,1067,1
20240305,130800,65008790,1068,1068,1068,1068,0
20240305,130700,65008790,1068,1066,1068,1066,100
20240305,130600,64902062,1064,1064,1064,1064,0
20240305,130500,64902062,1064,1064,1064,1064,54
20240305,130400,64844606,1064,1064,1064,1064,0
20240305,130300,64844606,1064,1064,1064,1064,0
20240305,130200,64844606,1064,1064,1064,1064,0
20240305,130100,64844606,1064,1064,1064,1064,0
20240305,130000,64844606,1064,1064,1064,1064,0
20240305,125900,64844606,1064,1064,1064,1064,0
20240305,125800,64844606,1064,1064,1064,1064,0
20240305,125700,64844606,1064,1064,1064,1064,0
20240305,125600,64844606,1064,1064,1064,1064,10
20240305,125500,64833966,1065,1064,1065,1064,2539
20240305,125400,62132469,1064,1064,1064,1064,2023
20240305,125300,59979997,1064,1064,1064,1064,0
20240305,125200,59979997,1064,1064,1064,1064,0
20240305,125100,59979997,1064,1064,1064,1064,0
20240305,125000,59979997,1064,1064,1064,1064,0
20240305,124900,59979997,1064,1064,1064,1064,0
20240305,124800,59979997,1064,1064,1064,1064,0
20240305,124700,59979997,1064,1064,1064,1064,0
20240305,124600,59979997,1064,1064,1064,1064,0
20240305,124500,59979997,1064,1064,1064,1064,52
20240305,124400,59924669,1064,1064,1064,1064,0
20240305,124300,59924669,1064,1064,1064,1064,0
20240305,124200,59924669,1064,1064,1064,1064,0
20240305,124100,59924669,1064,1064,1064,1064,0
20240305,124000,59924669,1064,1064,1064,1064,261
20240305,123900,59646965,1068,1068,1068,1068,0
20240305,123800,59646965,1068,1068,1068,1068,0
20240305,123700,59646965,1068,1067,1068,1067,70
20240305,123600,59572216,1068,1068,1068,1068,0
20240305,123500,59572216,1068,1068,1068,1068,0
20240305,123400,59572216,1068,1068,1068,1068,0
20240305,123300,59572216,1068,1068,1068,1068,0
20240305,123200,59572216,1068,1068,1068,1068,0
20240305,123100,59572216,1068,1068,1068,1068,25
20240305,123000,59545516,1068,1068,1068,1068,0
20240305,122900,59545516,1068,1068,1068,1068,0
20240305,122800,59545516,1068,1068,1068,1068,0
20240305,122700,59545516,1068,1067,1068,1067,300
20240305,122600,59225127,1064,1065,1065,1064,300
20240305,122500,58905740,1068,1068,1068,1068,0
20240305,122400,58905740,1068,1068,1068,1068,0
20240305,122300,58905740,1068,1068,1068,1068,0
20240305,122200,58905740,1068,1068,1068,1068,0
20240305,122100,58905740,1068,1067,1068,1067,32
20240305,122000,58871575,1064,1064,1064,1064,511
20240305,121900,58327871,1063,1064,1064,1063,2
20240305,121800,58325744,1064,1064,1064,1064,41
20240305,121700,58282120,1064,1064,1064,1064,12
20240305,121600,58269352,1064,1064,1064,1064,39
20240305,121500,58227856,1064,1065,1065,1064,290
20240305,121400,57919273,1064,1068,1068,1064,474
20240305,121300,57414565,1068,1068,1068,1068,11
20240305,121200,57402817,1069,1069,1069,1069,1
20240305,121100,57401748,1069,1069,1069,1069,0
20240305,121000,57401748,1069,1069,1069,1069,30
20240305,120900,57369678,1068,1068,1068,1068,0
20240305,120800,57369678,1068,1069,1069,1068,42
20240305,120700,57324821,1069,1069,1069,1069,25
20240305,120600,57298096,1068,1068,1068,1068,0
20240305,120500,57298096,1068,1068,1068,1068,0
20240305,120400,57298096,1068,1068,1068,1068,0
20240305,120300,57298096,1068,1064,1068,1064,2
20240305,120200,57295964,1064,1064,1064,1064,0
20240305,120100,57295964,1064,1064,1064,1064,0
20240305,120000,57295964,1064,1064,1064,1064,0
20240305,115900,57295964,1064,1064,1064,1064,2
20240305,115800,57293836,1064,1064,1064,1064,0
20240305,115700,57293836,1064,1064,1064,1064,0
20240305,115600,57293836,1064,1064,1064,1064,10
20240305,115500,57283196,1064,1064,1064,1064,0
20240305,115400,57283196,1064,1064,1064,1064,0
20240305,115300,57283196,1064,1064,1064,1064,1
20240305,115200,57282132,1065,1065,1065,1065,1
20240305,115100,57281067,1068,1066,1068,1066,80
20240305,115000,57195649,1068,1068,1068,1068,1
20240305,114900,57194581,1062,1062,1062,1062,0
20240305,114800,57194581,1062,1062,1062,1062,0
20240305,114700,57194581,1062,1065,1065,1062,2055
20240305,114600,55010535,1065,1065,1065,1065,0
20240305,114500,55010535,1065,1065,1065,1065,4
20240305,114400,55006275,1066,1066,1066,1066,0
20240305,114300,55006275,1066,1066,1066,1066,0
20240305,114200,55006275,1066,1066,1066,1066,500
20240305,114100,54473275,1066,1066,1066,1066,500
20240305,114000,53940275,1065,1065,1065,1065,0
20240305,113900,53940275,1065,1065,1065,1065,0
20240305,113800,53940275,1065,1065,1065,1065,3000
20240305,113700,50745275,1065,1069,1069,1065,10000
20240305,113600,40091792,1069,1069,1069,1069,0
20240305,113500,40091792,1069,1069,1069,1069,9
20240305,113400,40082171,1069,1069,1069,1069,20
20240305,113300,40060791,1069,1069,1069,1069,0
20240305,113200,40060791,1069,1069,1069,1069,628
20240305,113100,39389459,1069,1069,1069,1069,0
20240305,113000,39389459,1069,1069,1069,1069,0
20240305,112900,39389459,1069,1069,1069,1069,0
20240305,112800,39389459,1069,1069,1069,1069,50
20240305,112700,39336009,1069,1069,1069,1069,11
20240305,112600,39324250,1070,1070,1070,1070,2
20240305,112500,39322110,1069,1069,1069,1069,60
20240305,112400,39257970,1069,1069,1069,1069,4
20240305,112300,39253694,1068,1068,1068,1068,0
20240305,112200,39253694,1068,1068,1068,1068,0
20240305,112100,39253694,1068,1068,1068,1068,11
20240305,112000,39241946,1068,1068,1068,1068,40
20240305,111900,39199226,1068,1068,1068,1068,0
20240305,111800,39199226,1068,1068,1068,1068,0
20240305,111700,39199226,1068,1068,1068,1068,0
20240305,111600,39199226,1068,1068,1068,1068,11
20240305,111500,39187478,1068,1068,1068,1068,0
20240305,111400,39187478,1068,1068,1068,1068,0
20240305,111300,39187478,1068,1068,1068,1068,22
20240305,111200,39163982,1067,1067,1067,1067,0
20240305,111100,39163982,1067,1067,1067,1067,0
20240305,111000,39163982,1067,1067,1067,1067,1
20240305,110900,39162915,1067,1067,1067,1067,0
20240305,110800,39162915,1067,1068,1068,1067,750
20240305,110700,38362640,1068,1068,1068,1068,17
20240305,110600,38344484,1068,1068,1068,1068,883
20240305,110500,37401440,1068,1068,1068,1068,0
20240305,110400,37401440,1068,1068,1068,1068,0
20240305,110300,37401440,1068,1068,1068,1068,0
20240305,110200,37401440,1068,1068,1068,1068,753
20240305,110100,36597236,1068,1068,1068,1068,284
20240305,110000,36293924,1069,1069,1069,1069,0
20240305,105900,36293924,1069,1070,1070,1069,475
20240305,105800,35786075,1069,1069,1069,1069,0
20240305,105700,35786075,1069,1069,1069,1069,0
20240305,105600,35786075,1069,1069,1069,1069,10
20240305,105500,35775385,1069,1069,1069,1069,0
20240305,105400,35775385,1069,1069,1069,1069,0
20240305,105300,35775385,1069,1069,1069,1069,0
20240305,105200,35775385,1069,1069,1069,1069,0
20240305,105100,35775385,1069,1069,1069,1069,10
20240305,105000,35764695,1069,1069,1069,1069,0
20240305,104900,35764695,1069,1069,1069,1069,101
20240305,104800,35656726,1069,1070,1070,1069,2
20240305,104700,35654587,1069,1069,1069,1069,0
20240305,104600,35654587,1069,1069,1069,1069,10
20240305,104500,35643897,1069,1069,1069,1069,0
20240305,104400,35643897,1069,1069,1069,1069,0
20240305,104300,35643897,1069,1069,1069,1069,0
20240305,104200,35643897,1069,1069,1069,1069,0
20240305,104100,35643897,1069,1069,1069,1069,10
20240305,104000,35633207,1069,1069,1069,1069,0
20240305,103900,35633207,1069,1069,1069,1069,0
20240305,103800,35633207,1069,1069,1069,1069,21
20240305,103700,35610758,1069,1069,1069,1069,10
20240305,103600,35600068,1069,1069,1069,1069,0
20240305,103500,35600068,1069,1069,1069,1069,0
20240305,103400,35600068,1069,1069,1069,1069,0
20240305,103300,35600068,1069,1069,1069,1069,0
20240305,103200,35600068,1069,1069,1069,1069,2
20240305,103100,35597930,1069,1069,1069,1069,0
20240305,103000,35597930,1069,1069,1069,1069,0
20240305,102900,35597930,1069,1069,1069,1069,0
20240305,102800,35597930,1069,1070,1070,1069,14
20240305,102700,35582962,1069,1069,1069,1069,0
20240305,102600,35582962,1069,1069,1069,1069,72
20240305,102500,35505994,1069,1068,1069,1068,37
20240305,102400,35466442,1066,1066,1066,1066,0
20240305,102300,35466442,1066,1066,1066,1066,0
20240305,102200,35466442,1066,1066,1066,1066,0
20240305,102100,35466442,1066,1066,1066,1066,0
20240305,102000,35466442,1066,1066,1066,1066,0
20240305,101900,35466442,1066,1066,1066,1066,199
20240305,101800,35254308,1066,1066,1066,1066,200
20240305,101700,35041108,1066,1072,1072,1066,3381
20240305,101600,31429981,1071,1068,1071,1068,295
20240305,101500,31114888,1068,1068,1068,1068,0
20240305,101400,31114888,1068,1068,1068,1068,1
20240305,101300,31113820,1068,1068,1068,1068,0
20240305,101200,31113820,1068,1068,1068,1068,0
20240305,101100,31113820,1068,1072,1077,1067,2516
20240305,101000,28422796,1076,1076,1076,1076,21
20240305,100900,28400200,1076,1076,1076,1076,0
20240305,100800,28400200,1076,1076,1076,1076,0
20240305,100700,28400200,1076,1076,1076,1076,0
20240305,100600,28400200,1076,1076,1076,1076,0
20240305,100500,28400200,1076,1076,1076,1076,0
20240305,100400,28400200,1076,1076,1076,1076,0
20240305,100300,28400200,1076,1076,1076,1076,1
20240305,100200,28399124,1070,1070,1070,1070,0
20240305,100100,28399124,1070,1070,1070,1070,8
20240305,100000,28390564,1070,1070,1070,1070,0
20240305,095900,28390564,1070,1070,1070,1070,146
20240305,095800,28234344,1077,1077,1077,1077,0
20240305,095700,28234344,1077,1077,1077,1077,0
20240305,095600,28234344,1077,1076,1077,1076,9268
20240305,095500,18253708,1070,1072,1072,1070,10
20240305,095400,18243006,1070,1071,1071,1070,932
20240305,095300,17245764,1070,1070,1070,1070,0
20240305,095200,17245764,1070,1070,1070,1070,0
20240305,095100,17245764,1070,1070,1070,1070,1
20240305,095000,17244694,1073,1073,1073,1073,0
20240305,094900,17244694,1073,1073,1073,1073,0
20240305,094800,17244694,1073,1073,1073,1073,9
20240305,094700,17235037,1073,1073,1073,1073,0
20240305,094600,17235037,1073,1073,1073,1073,1
20240305,094500,17233964,1073,1073,1073,1073,0
20240305,094400,17233964,1073,1073,1073,1073,0
20240305,094300,17233964,1073,1073,1073,1073,618
20240305,094200,16570850,1073,1073,1073,1073,276
20240305,094100,16274702,1073,1073,1073,1073,10
20240305,094000,16263972,1074,1075,1075,1074,205
20240305,093900,16043655,1074,1074,1074,1074,43
20240305,093800,15997473,1075,1075,1075,1075,0
20240305,093700,15997473,1075,1075,1075,1075,6
20240305,093600,15991023,1075,1075,1075,1075,1
20240305,093500,15989948,1076,1076,1076,1076,0
20240305,093400,15989948,1076,1076,1076,1076,0
20240305,093300,15989948,1076,1076,1076,1076,3
20240305,093200,15986720,1076,1076,1076,1076,6
20240305,093100,15980264,1076,1076,1076,1076,0
20240305,093000,15980264,1076,1076,1076,1076,1
20240305,092900,15979188,1076,1076,1076,1076,0
20240305,092800,15979188,1076,1076,1076,1076,589
20240305,092700,15345424,1073,1073,1073,1073,208
20240305,092600,15122240,1073,1073,1073,1073,0
20240305,092500,15122240,1073,1073,1073,1073,0
20240305,092400,15122240,1073,1073,1073,1073,0
20240305,092300,15122240,1073,1073,1073,1073,157
20240305,092200,14953779,1074,1075,1075,1074,526
20240305,092100,14388819,1077,1074,1077,1074,39
20240305,092000,14346930,1077,1077,1077,1074,886
20240305,091900,13395202,1077,1077,1077,1077,0
20240305,091800,13395202,1077,1077,1077,1077,665
20240305,091700,12678997,1078,1078,1078,1078,817
20240305,091600,11798271,1078,1079,1079,1078,198
20240305,091500,11584635,1079,1079,1079,1079,107
20240305,091400,11469182,1079,1079,1079,1079,0
20240305,091300,11469182,1079,1079,1079,1079,113
20240305,091200,11347255,1078,1078,1078,1078,100
20240305,091100,11239455,1078,1078,1078,1078,0
20240305,091000,11239455,1078,1080,1080,1078,821
20240305,090900,10354292,1080,1080,1080,1080,88
20240305,090800,10259252,1080,1080,1080,1080,1000
20240305,090700,9179252,1080,1080,1080,1079,253
20240305,090600,8906102,1079,1079,1079,1079,0
20240305,090500,8906102,1079,1080,1080,1079,155
20240305,090400,8738845,1080,1080,1080,1080,3
20240305,090300,8735605,1087,1087,1087,1087,0
20240305,090200,8735605,1087,1086,1087,1086,371
20240305,090100,8332478,1087,1087,1087,1087,0
20240305,090000,8332478,1087,1090,1090,1087,7650