KissMeData/009270/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,185200,176742138,1287,1287,1287,1287,1622
20240304,185100,176742138,1287,1287,1287,1287,0
20240304,185000,176742138,1287,1287,1287,1287,0
20240304,184900,176742138,1287,1287,1287,1287,0
20240304,184800,176742138,1287,1287,1287,1287,0
20240304,184700,176742138,1287,1287,1287,1287,0
20240304,184600,176742138,1287,1287,1287,1287,0
20240304,184500,176742138,1287,1287,1287,1287,0
20240304,184400,176742138,1287,1287,1287,1287,0
20240304,184300,176742138,1287,1287,1287,1287,0
20240304,184200,176742138,1287,1287,1287,1287,0
20240304,184100,176742138,1287,1287,1287,1287,0
20240304,184000,176742138,1287,1287,1287,1287,0
20240304,183900,176742138,1287,1287,1287,1287,0
20240304,183800,176742138,1287,1287,1287,1287,0
20240304,183700,176742138,1287,1287,1287,1287,0
20240304,183600,176742138,1287,1287,1287,1287,0
20240304,183500,176742138,1287,1287,1287,1287,0
20240304,183400,176742138,1287,1287,1287,1287,0
20240304,183300,176742138,1287,1287,1287,1287,0
20240304,183200,176742138,1287,1287,1287,1287,0
20240304,183100,176742138,1287,1287,1287,1287,0
20240304,183000,176742138,1287,1287,1287,1287,0
20240304,182900,176742138,1287,1287,1287,1287,0
20240304,182800,176742138,1287,1287,1287,1287,0
20240304,182700,176742138,1287,1287,1287,1287,0
20240304,182600,176742138,1287,1287,1287,1287,0
20240304,182500,176742138,1287,1287,1287,1287,0
20240304,182400,176742138,1287,1287,1287,1287,0
20240304,182300,176742138,1287,1287,1287,1287,0
20240304,182200,176742138,1287,1287,1287,1287,1622
20240304,182100,176742138,1287,1287,1287,1287,0
20240304,182000,176742138,1287,1287,1287,1287,0
20240304,181900,176742138,1287,1287,1287,1287,0
20240304,181800,176742138,1287,1287,1287,1287,0
20240304,181700,176742138,1287,1287,1287,1287,0
20240304,181600,176742138,1287,1287,1287,1287,0
20240304,181500,176742138,1287,1287,1287,1287,0
20240304,181400,176742138,1287,1287,1287,1287,0
20240304,181300,176742138,1287,1287,1287,1287,0
20240304,181200,176742138,1287,1287,1287,1287,0
20240304,181100,176742138,1287,1287,1287,1287,0
20240304,181000,176742138,1287,1287,1287,1287,0
20240304,180900,176742138,1287,1287,1287,1287,0
20240304,180800,176742138,1287,1287,1287,1287,0
20240304,180700,176742138,1287,1287,1287,1287,0
20240304,180600,176742138,1287,1287,1287,1287,0
20240304,180500,176742138,1287,1287,1287,1287,0
20240304,180400,176742138,1287,1287,1287,1287,0
20240304,180300,176742138,1287,1287,1287,1287,0
20240304,180200,176742138,1287,1287,1287,1287,0
20240304,180100,176742138,1287,1287,1287,1287,0
20240304,180000,176742138,1287,1287,1287,1287,0
20240304,175900,176742138,1287,1287,1287,1287,0
20240304,175800,176742138,1287,1287,1287,1287,0
20240304,175700,176742138,1287,1287,1287,1287,0
20240304,175600,176742138,1287,1287,1287,1287,0
20240304,175500,176742138,1287,1287,1287,1287,0
20240304,175400,176742138,1287,1287,1287,1287,0
20240304,175300,176742138,1287,1287,1287,1287,0
20240304,175200,176742138,1287,1287,1287,1287,1622
20240304,175100,176742138,1287,1287,1287,1287,0
20240304,175000,176742138,1287,1287,1287,1287,0
20240304,174900,176742138,1287,1287,1287,1287,0
20240304,174800,176742138,1287,1287,1287,1287,0
20240304,174700,176742138,1287,1287,1287,1287,0
20240304,174600,176742138,1287,1287,1287,1287,0
20240304,174500,176742138,1287,1287,1287,1287,0
20240304,174400,176742138,1287,1287,1287,1287,0
20240304,174300,176742138,1287,1287,1287,1287,0
20240304,174200,176742138,1287,1287,1287,1287,0
20240304,174100,176742138,1287,1287,1287,1287,0
20240304,174000,176742138,1287,1287,1287,1287,0
20240304,173900,176742138,1287,1287,1287,1287,0
20240304,173800,176742138,1287,1287,1287,1287,0
20240304,173700,176742138,1287,1287,1287,1287,0
20240304,173600,176742138,1287,1287,1287,1287,0
20240304,173500,176742138,1287,1287,1287,1287,0
20240304,173400,176742138,1287,1287,1287,1287,0
20240304,173300,176742138,1287,1287,1287,1287,0
20240304,173200,176742138,1287,1287,1287,1287,0
20240304,173100,176742138,1287,1287,1287,1287,0
20240304,173000,176742138,1287,1287,1287,1287,0
20240304,172900,176742138,1287,1287,1287,1287,0
20240304,172800,176742138,1287,1287,1287,1287,0
20240304,172700,176742138,1287,1287,1287,1287,0
20240304,172600,176742138,1287,1287,1287,1287,0
20240304,172500,176742138,1287,1287,1287,1287,0
20240304,172400,176742138,1287,1287,1287,1287,0
20240304,172300,176742138,1287,1287,1287,1287,0
20240304,172200,176742138,1287,1287,1287,1287,1622
20240304,172100,176742138,1287,1287,1287,1287,0
20240304,172000,176742138,1287,1287,1287,1287,0
20240304,171900,176742138,1287,1287,1287,1287,0
20240304,171800,176742138,1287,1287,1287,1287,0
20240304,171700,176742138,1287,1287,1287,1287,0
20240304,171600,176742138,1287,1287,1287,1287,0
20240304,171500,176742138,1287,1287,1287,1287,0
20240304,171400,176742138,1287,1287,1287,1287,0
20240304,171300,176742138,1287,1287,1287,1287,0
20240304,171200,176742138,1287,1287,1287,1287,0
20240304,171100,176742138,1287,1287,1287,1287,0
20240304,171000,176742138,1287,1287,1287,1287,0
20240304,170900,176742138,1287,1287,1287,1287,0
20240304,170800,176742138,1287,1287,1287,1287,0
20240304,170700,176742138,1287,1287,1287,1287,0
20240304,170600,176742138,1287,1287,1287,1287,0
20240304,170500,176742138,1287,1287,1287,1287,0
20240304,170400,176742138,1287,1287,1287,1287,0
20240304,170300,176742138,1287,1287,1287,1287,0
20240304,170200,176742138,1287,1287,1287,1287,0
20240304,170100,176742138,1287,1287,1287,1287,0
20240304,170000,176742138,1287,1287,1287,1287,0
20240304,165900,176742138,1287,1287,1287,1287,0
20240304,165800,176742138,1287,1287,1287,1287,0
20240304,165700,176742138,1287,1287,1287,1287,0
20240304,165600,176742138,1287,1287,1287,1287,0
20240304,165500,176742138,1287,1287,1287,1287,0
20240304,165400,176742138,1287,1287,1287,1287,0
20240304,165300,176742138,1287,1287,1287,1287,0
20240304,165200,176742138,1287,1287,1287,1287,1622
20240304,165100,176742138,1287,1287,1287,1287,0
20240304,165000,176742138,1287,1287,1287,1287,0
20240304,164900,176742138,1287,1287,1287,1287,0
20240304,164800,176742138,1287,1287,1287,1287,0
20240304,164700,176742138,1287,1287,1287,1287,0
20240304,164600,176742138,1287,1287,1287,1287,0
20240304,164500,176742138,1287,1287,1287,1287,0
20240304,164400,176742138,1287,1287,1287,1287,0
20240304,164300,176742138,1287,1287,1287,1287,0
20240304,164200,176742138,1287,1287,1287,1287,0
20240304,164100,176742138,1287,1287,1287,1287,0
20240304,164000,176742138,1287,1287,1287,1287,0
20240304,163900,176742138,1287,1287,1287,1287,0
20240304,163800,176742138,1287,1287,1287,1287,0
20240304,163700,176742138,1287,1287,1287,1287,0
20240304,163600,176742138,1287,1287,1287,1287,0
20240304,163500,176742138,1287,1287,1287,1287,0
20240304,163400,176742138,1287,1287,1287,1287,0
20240304,163300,176742138,1287,1287,1287,1287,0
20240304,163200,176742138,1287,1287,1287,1287,0
20240304,163100,176742138,1287,1287,1287,1287,0
20240304,163000,176742138,1287,1287,1287,1287,0
20240304,162900,176742138,1287,1287,1287,1287,0
20240304,162800,176742138,1287,1287,1287,1287,0
20240304,162700,176742138,1287,1287,1287,1287,0
20240304,162600,176742138,1287,1287,1287,1287,0
20240304,162500,176742138,1287,1287,1287,1287,0
20240304,162400,176742138,1287,1287,1287,1287,0
20240304,162300,176742138,1287,1287,1287,1287,0
20240304,162200,176742138,1287,1287,1287,1287,1622
20240304,162100,176742138,1287,1287,1287,1287,0
20240304,162000,176742138,1287,1287,1287,1287,0
20240304,161900,176742138,1287,1287,1287,1287,0
20240304,161800,176742138,1287,1287,1287,1287,0
20240304,161700,176742138,1287,1287,1287,1287,0
20240304,161600,176742138,1287,1287,1287,1287,0
20240304,161500,176742138,1287,1287,1287,1287,0
20240304,161400,176742138,1287,1287,1287,1287,0
20240304,161300,176742138,1287,1287,1287,1287,0
20240304,161200,176742138,1287,1287,1287,1287,0
20240304,161100,176742138,1287,1287,1287,1287,0
20240304,161000,176742138,1287,1287,1287,1287,0
20240304,160900,176742138,1287,1287,1287,1287,0
20240304,160800,176742138,1287,1287,1287,1287,0
20240304,160700,176742138,1287,1287,1287,1287,0
20240304,160600,176742138,1287,1287,1287,1287,0
20240304,160500,176742138,1287,1287,1287,1287,0
20240304,160400,176742138,1287,1287,1287,1287,0
20240304,160300,176742138,1287,1287,1287,1287,0
20240304,160200,176742138,1287,1287,1287,1287,0
20240304,160100,176742138,1287,1287,1287,1287,0
20240304,160000,176742138,1287,1287,1287,1287,0
20240304,155900,176742138,1287,1287,1287,1287,0
20240304,155800,176742138,1287,1287,1287,1287,0
20240304,155700,176742138,1287,1287,1287,1287,0
20240304,155600,176742138,1287,1287,1287,1287,0
20240304,155500,176742138,1287,1287,1287,1287,0
20240304,155400,176742138,1287,1287,1287,1287,0
20240304,155300,176742138,1287,1287,1287,1287,0
20240304,155200,176742138,1287,1287,1287,1287,1622
20240304,155100,176742138,1287,1287,1287,1287,0
20240304,155000,176742138,1287,1287,1287,1287,0
20240304,154900,176742138,1287,1287,1287,1287,0
20240304,154800,176742138,1287,1287,1287,1287,0
20240304,154700,176742138,1287,1287,1287,1287,0
20240304,154600,176742138,1287,1287,1287,1287,0
20240304,154500,176742138,1287,1287,1287,1287,0
20240304,154400,176742138,1287,1287,1287,1287,0
20240304,154300,176742138,1287,1287,1287,1287,0
20240304,154200,176742138,1287,1287,1287,1287,0
20240304,154100,176742138,1287,1287,1287,1287,0
20240304,154000,176742138,1287,1287,1287,1287,0
20240304,153900,176742138,1287,1287,1287,1287,0
20240304,153800,176742138,1287,1287,1287,1287,0
20240304,153700,176742138,1287,1287,1287,1287,0
20240304,153600,176742138,1287,1287,1287,1287,0
20240304,153500,176742138,1287,1287,1287,1287,0
20240304,153400,176742138,1287,1287,1287,1287,0
20240304,153300,176742138,1287,1287,1287,1287,0
20240304,153200,176742138,1287,1287,1287,1287,0
20240304,153100,176742138,1287,1287,1287,1287,0
20240304,153000,176742138,1287,1287,1287,1287,1622
20240304,152900,174654624,1283,1283,1283,1283,0
20240304,152800,174654624,1283,1283,1283,1283,0
20240304,152700,174654624,1283,1283,1283,1283,0
20240304,152600,174654624,1283,1283,1283,1283,0
20240304,152500,174654624,1283,1283,1283,1283,0
20240304,152400,174654624,1283,1283,1283,1283,0
20240304,152300,174654624,1283,1283,1283,1283,0
20240304,152200,174654624,1283,1283,1283,1283,0
20240304,152100,174654624,1283,1283,1283,1283,0
20240304,152000,174654624,1283,1283,1283,1283,0
20240304,151900,174654624,1283,1283,1283,1283,1530
20240304,151800,172691634,1283,1285,1285,1283,2000
20240304,151700,170125398,1286,1286,1286,1286,3
20240304,151600,170121540,1286,1286,1286,1286,7
20240304,151500,170112538,1285,1285,1285,1285,82
20240304,151400,170007168,1285,1285,1285,1285,100
20240304,151300,169878668,1284,1284,1284,1284,0
20240304,151200,169878668,1284,1284,1284,1284,100
20240304,151100,169750268,1283,1283,1283,1283,0
20240304,151000,169750268,1283,1283,1283,1283,7
20240304,150900,169741287,1283,1283,1283,1283,0
20240304,150800,169741287,1283,1283,1283,1283,0
20240304,150700,169741287,1283,1283,1283,1283,0
20240304,150600,169741287,1283,1286,1286,1283,5150
20240304,150500,163128530,1287,1287,1287,1287,0
20240304,150400,163128530,1287,1287,1287,1287,100
20240304,150300,162999830,1287,1287,1287,1287,0
20240304,150200,162999830,1287,1287,1287,1287,0
20240304,150100,162999830,1287,1287,1287,1287,0
20240304,150000,162999830,1287,1287,1287,1287,0
20240304,145900,162999830,1287,1287,1287,1287,0
20240304,145800,162999830,1287,1287,1287,1287,44
20240304,145700,162943202,1287,1287,1287,1287,0
20240304,145600,162943202,1287,1287,1287,1287,44
20240304,145500,162886574,1287,1287,1287,1287,0
20240304,145400,162886574,1287,1287,1287,1287,42
20240304,145300,162832520,1287,1287,1287,1287,0
20240304,145200,162832520,1287,1287,1287,1287,48
20240304,145100,162770744,1287,1287,1287,1287,0
20240304,145000,162770744,1287,1287,1287,1287,44
20240304,144900,162714116,1287,1287,1287,1287,0
20240304,144800,162714116,1287,1287,1287,1287,0
20240304,144700,162714116,1287,1287,1287,1287,0
20240304,144600,162714116,1287,1287,1287,1287,0
20240304,144500,162714116,1287,1287,1287,1287,4
20240304,144400,162708968,1287,1287,1287,1287,0
20240304,144300,162708968,1287,1287,1287,1287,1
20240304,144200,162707681,1286,1286,1286,1286,0
20240304,144100,162707681,1286,1286,1286,1286,0
20240304,144000,162707681,1286,1286,1286,1286,0
20240304,143900,162707681,1286,1286,1286,1286,0
20240304,143800,162707681,1286,1286,1286,1286,0
20240304,143700,162707681,1286,1286,1286,1286,4
20240304,143600,162702537,1284,1284,1284,1284,0
20240304,143500,162702537,1284,1284,1284,1284,0
20240304,143400,162702537,1284,1284,1284,1284,0
20240304,143300,162702537,1284,1284,1284,1284,0
20240304,143200,162702537,1284,1284,1284,1284,0
20240304,143100,162702537,1284,1284,1284,1284,0
20240304,143000,162702537,1284,1287,1287,1284,9004
20240304,142900,151132075,1286,1286,1286,1286,122
20240304,142800,150975183,1286,1286,1286,1286,81
20240304,142700,150871017,1287,1287,1287,1287,0
20240304,142600,150871017,1287,1287,1287,1287,0
20240304,142500,150871017,1287,1288,1288,1287,1943
20240304,142400,148369888,1288,1288,1288,1288,1
20240304,142300,148368600,1288,1288,1288,1288,0
20240304,142200,148368600,1288,1288,1288,1288,12
20240304,142100,148353144,1289,1290,1290,1289,228
20240304,142000,148059062,1290,1290,1290,1290,10
20240304,141900,148046162,1291,1291,1291,1291,0
20240304,141800,148046162,1291,1291,1291,1291,15
20240304,141700,148026797,1291,1291,1291,1291,1
20240304,141600,148025506,1289,1290,1290,1289,5
20240304,141500,148019057,1290,1290,1290,1290,665
20240304,141400,147161207,1290,1289,1290,1289,2848
20240304,141300,143488823,1286,1286,1286,1286,20
20240304,141200,143463103,1289,1289,1289,1289,0
20240304,141100,143463103,1289,1289,1289,1289,6
20240304,141000,143455369,1289,1289,1289,1289,21
20240304,140900,143428300,1289,1289,1289,1289,77
20240304,140800,143329047,1290,1286,1290,1286,16001
20240304,140700,122708308,1286,1286,1286,1286,5
20240304,140600,122701878,1285,1285,1285,1285,0
20240304,140500,122701878,1285,1285,1285,1285,0
20240304,140400,122701878,1285,1285,1285,1285,0
20240304,140300,122701878,1285,1285,1285,1285,0
20240304,140200,122701878,1285,1286,1286,1285,101
20240304,140100,122572092,1286,1286,1286,1286,52
20240304,140000,122505220,1286,1286,1286,1286,0
20240304,135900,122505220,1286,1286,1286,1286,1129
20240304,135800,121053326,1285,1285,1285,1285,0
20240304,135700,121053326,1285,1285,1285,1285,1
20240304,135600,121052041,1285,1285,1285,1285,0
20240304,135500,121052041,1285,1285,1285,1285,0
20240304,135400,121052041,1285,1285,1285,1285,0
20240304,135300,121052041,1285,1285,1285,1285,0
20240304,135200,121052041,1285,1285,1285,1285,0
20240304,135100,121052041,1285,1285,1285,1285,0
20240304,135000,121052041,1285,1285,1285,1285,0
20240304,134900,121052041,1285,1285,1285,1285,0
20240304,134800,121052041,1285,1285,1285,1285,0
20240304,134700,121052041,1285,1285,1285,1285,0
20240304,134600,121052041,1285,1285,1285,1285,0
20240304,134500,121052041,1285,1285,1285,1285,0
20240304,134400,121052041,1285,1285,1285,1285,0
20240304,134300,121052041,1285,1285,1285,1285,0
20240304,134200,121052041,1285,1285,1285,1285,254
20240304,134100,120725651,1285,1285,1285,1285,0
20240304,134000,120725651,1285,1285,1285,1285,246
20240304,133900,120409541,1284,1284,1284,1284,0
20240304,133800,120409541,1284,1284,1284,1284,0
20240304,133700,120409541,1284,1284,1284,1284,1
20240304,133600,120408257,1286,1286,1286,1286,0
20240304,133500,120408257,1286,1286,1286,1286,0
20240304,133400,120408257,1286,1286,1286,1286,0
20240304,133300,120408257,1286,1286,1286,1286,0
20240304,133200,120408257,1286,1286,1286,1286,0
20240304,133100,120408257,1286,1286,1286,1286,0
20240304,133000,120408257,1286,1286,1286,1286,0
20240304,132900,120408257,1286,1286,1286,1286,0
20240304,132800,120408257,1286,1286,1286,1286,0
20240304,132700,120408257,1286,1286,1286,1286,123
20240304,132600,120250079,1285,1285,1285,1285,0
20240304,132500,120250079,1285,1285,1285,1285,64
20240304,132400,120167839,1285,1285,1285,1285,35
20240304,132300,120122864,1285,1285,1285,1285,0
20240304,132200,120122864,1285,1285,1285,1285,0
20240304,132100,120122864,1285,1285,1285,1285,0
20240304,132000,120122864,1285,1285,1285,1285,39
20240304,131900,120072749,1286,1286,1286,1286,0
20240304,131800,120072749,1286,1286,1286,1286,0
20240304,131700,120072749,1286,1286,1286,1286,0
20240304,131600,120072749,1286,1285,1286,1285,5000
20240304,131500,113644534,1285,1285,1285,1285,2
20240304,131400,113641964,1285,1285,1285,1285,0
20240304,131300,113641964,1285,1285,1285,1285,10
20240304,131200,113629114,1285,1285,1285,1285,84
20240304,131100,113521174,1285,1285,1285,1285,0
20240304,131000,113521174,1285,1285,1285,1285,2
20240304,130900,113518604,1284,1284,1284,1284,0
20240304,130800,113518604,1284,1284,1284,1284,27
20240304,130700,113483936,1284,1284,1284,1284,274
20240304,130600,113132120,1284,1284,1284,1284,1000
20240304,130500,111848120,1284,1284,1284,1284,0
20240304,130400,111848120,1284,1284,1284,1284,1
20240304,130300,111846836,1283,1283,1283,1283,0
20240304,130200,111846836,1283,1283,1283,1283,0
20240304,130100,111846836,1283,1283,1283,1283,0
20240304,130000,111846836,1283,1284,1284,1283,1703
20240304,125900,109661877,1285,1285,1285,1285,0
20240304,125800,109661877,1285,1285,1285,1285,0
20240304,125700,109661877,1285,1285,1285,1285,46
20240304,125600,109602767,1285,1285,1285,1285,86
20240304,125500,109492257,1285,1285,1285,1285,0
20240304,125400,109492257,1285,1285,1285,1285,0
20240304,125300,109492257,1285,1285,1285,1285,0
20240304,125200,109492257,1285,1284,1285,1284,31
20240304,125100,109452452,1284,1284,1284,1284,0
20240304,125000,109452452,1284,1284,1284,1284,0
20240304,124900,109452452,1284,1284,1284,1284,1
20240304,124800,109451168,1284,1284,1284,1284,200
20240304,124700,109194368,1285,1285,1285,1285,19
20240304,124600,109169953,1285,1285,1285,1285,0
20240304,124500,109169953,1285,1285,1285,1285,0
20240304,124400,109169953,1285,1285,1285,1285,0
20240304,124300,109169953,1285,1285,1285,1285,20
20240304,124200,109144253,1284,1284,1284,1284,1093
20240304,124100,107740841,1284,1284,1284,1284,0
20240304,124000,107740841,1284,1284,1284,1284,250
20240304,123900,107419841,1284,1284,1284,1284,0
20240304,123800,107419841,1284,1284,1284,1284,0
20240304,123700,107419841,1284,1284,1284,1284,24
20240304,123600,107389025,1286,1286,1286,1286,0
20240304,123500,107389025,1286,1286,1286,1286,0
20240304,123400,107389025,1286,1286,1286,1286,0
20240304,123300,107389025,1286,1286,1286,1286,48
20240304,123200,107327297,1285,1285,1285,1285,0
20240304,123100,107327297,1285,1285,1285,1285,3
20240304,123000,107323442,1285,1285,1285,1285,37
20240304,122900,107275897,1285,1285,1285,1285,0
20240304,122800,107275897,1285,1285,1285,1285,39
20240304,122700,107225782,1285,1285,1285,1285,0
20240304,122600,107225782,1285,1285,1285,1285,0
20240304,122500,107225782,1285,1285,1285,1285,1
20240304,122400,107224497,1284,1284,1284,1284,3
20240304,122300,107220645,1284,1284,1284,1284,1000
20240304,122200,105936645,1285,1285,1285,1285,0
20240304,122100,105936645,1285,1285,1285,1285,0
20240304,122000,105936645,1285,1285,1285,1285,51
20240304,121900,105871110,1285,1285,1285,1285,11
20240304,121800,105856975,1286,1286,1286,1286,0
20240304,121700,105856975,1286,1286,1286,1286,0
20240304,121600,105856975,1286,1286,1286,1286,25
20240304,121500,105824825,1286,1286,1286,1286,0
20240304,121400,105824825,1286,1286,1286,1286,1
20240304,121300,105823539,1286,1286,1286,1286,0
20240304,121200,105823539,1286,1286,1286,1286,1802
20240304,121100,103506167,1286,1284,1286,1284,230
20240304,121000,103210807,1284,1284,1284,1284,0
20240304,120900,103210807,1284,1284,1284,1284,0
20240304,120800,103210807,1284,1284,1284,1284,0
20240304,120700,103210807,1284,1284,1284,1284,0
20240304,120600,103210807,1284,1285,1285,1284,11506
20240304,120500,88437053,1285,1285,1285,1285,0
20240304,120400,88437053,1285,1285,1285,1285,40
20240304,120300,88385653,1285,1285,1285,1285,0
20240304,120200,88385653,1285,1285,1285,1285,0
20240304,120100,88385653,1285,1285,1285,1285,100
20240304,120000,88257153,1285,1285,1285,1285,0
20240304,115900,88257153,1285,1285,1285,1285,100
20240304,115800,88128653,1285,1285,1285,1285,100
20240304,115700,88000153,1285,1285,1285,1285,76
20240304,115600,87902493,1285,1285,1285,1285,24
20240304,115500,87871653,1285,1285,1285,1285,0
20240304,115400,87871653,1285,1285,1285,1285,1182
20240304,115300,86352783,1285,1285,1285,1285,5
20240304,115200,86346358,1285,1285,1285,1285,0
20240304,115100,86346358,1285,1285,1285,1285,39
20240304,115000,86296243,1285,1285,1285,1285,39
20240304,114900,86246128,1285,1285,1285,1285,0
20240304,114800,86246128,1285,1285,1285,1285,179
20240304,114700,86016113,1286,1286,1286,1286,1
20240304,114600,86014827,1285,1285,1285,1285,0
20240304,114500,86014827,1285,1285,1285,1285,0
20240304,114400,86014827,1285,1285,1285,1285,0
20240304,114300,86014827,1285,1285,1285,1285,2683
20240304,114200,82567172,1285,1285,1285,1285,0
20240304,114100,82567172,1285,1285,1285,1285,0
20240304,114000,82567172,1285,1285,1285,1285,749
20240304,113900,81604707,1286,1286,1286,1286,0
20240304,113800,81604707,1286,1286,1286,1286,1
20240304,113700,81603421,1285,1285,1285,1285,751
20240304,113600,80638386,1285,1285,1285,1285,1000
20240304,113500,79353386,1285,1285,1285,1285,1097
20240304,113400,77943741,1286,1286,1286,1286,100
20240304,113300,77815141,1286,1286,1286,1286,0
20240304,113200,77815141,1286,1286,1286,1286,0
20240304,113100,77815141,1286,1286,1286,1286,655
20240304,113000,76972811,1286,1286,1286,1286,0
20240304,112900,76972811,1286,1286,1286,1286,0
20240304,112800,76972811,1286,1286,1286,1286,0
20240304,112700,76972811,1286,1286,1286,1286,0
20240304,112600,76972811,1286,1286,1286,1286,65
20240304,112500,76889221,1286,1286,1286,1286,0
20240304,112400,76889221,1286,1286,1286,1286,3
20240304,112300,76885363,1286,1286,1286,1286,50
20240304,112200,76821063,1286,1286,1286,1286,55
20240304,112100,76750333,1286,1286,1286,1286,77
20240304,112000,76651311,1286,1286,1286,1286,0
20240304,111900,76651311,1286,1286,1286,1286,0
20240304,111800,76651311,1286,1286,1286,1286,0
20240304,111700,76651311,1286,1287,1287,1286,36
20240304,111600,76604986,1288,1287,1288,1287,195
20240304,111500,76354001,1286,1286,1286,1286,493
20240304,111400,75720003,1286,1285,1286,1285,2001
20240304,111300,73148717,1286,1286,1286,1286,42
20240304,111200,73094705,1285,1285,1285,1285,1505
20240304,111100,71160780,1286,1286,1286,1286,239
20240304,111000,70853426,1286,1286,1286,1286,0
20240304,110900,70853426,1286,1286,1286,1286,100
20240304,110800,70724826,1287,1287,1287,1287,25
20240304,110700,70692651,1286,1286,1286,1286,0
20240304,110600,70692651,1286,1286,1286,1286,1000
20240304,110500,69406651,1286,1286,1286,1286,0
20240304,110400,69406651,1286,1286,1286,1286,0
20240304,110300,69406651,1286,1286,1286,1286,5
20240304,110200,69400221,1287,1287,1287,1287,0
20240304,110100,69400221,1287,1287,1287,1287,388
20240304,110000,68900865,1287,1287,1287,1287,0
20240304,105900,68900865,1287,1287,1287,1287,0
20240304,105800,68900865,1287,1287,1287,1287,0
20240304,105700,68900865,1287,1287,1287,1287,1
20240304,105600,68899578,1286,1286,1286,1286,0
20240304,105500,68899578,1286,1286,1286,1286,6
20240304,105400,68891862,1289,1289,1289,1289,0
20240304,105300,68891862,1289,1289,1289,1289,0
20240304,105200,68891862,1289,1289,1289,1289,0
20240304,105100,68891862,1289,1289,1289,1289,0
20240304,105000,68891862,1289,1289,1289,1289,0
20240304,104900,68891862,1289,1289,1289,1289,0
20240304,104800,68891862,1289,1289,1289,1289,0
20240304,104700,68891862,1289,1289,1289,1289,0
20240304,104600,68891862,1289,1289,1289,1289,0
20240304,104500,68891862,1289,1289,1289,1289,13
20240304,104400,68875105,1286,1286,1286,1286,0
20240304,104300,68875105,1286,1286,1286,1286,500
20240304,104200,68232105,1287,1287,1287,1287,40
20240304,104100,68180625,1287,1287,1287,1287,6
20240304,104000,68172903,1290,1288,1290,1288,15
20240304,103900,68153555,1286,1288,1290,1286,3832
20240304,103800,63223739,1289,1288,1289,1288,455
20240304,103700,62637698,1288,1288,1288,1288,0
20240304,103600,62637698,1288,1288,1288,1288,0
20240304,103500,62637698,1288,1287,1288,1287,3376
20240304,103400,58289841,1287,1287,1287,1287,0
20240304,103300,58289841,1287,1287,1287,1287,2
20240304,103200,58287267,1286,1286,1286,1286,64
20240304,103100,58204963,1286,1287,1287,1286,130
20240304,103000,58037663,1287,1287,1287,1287,10
20240304,102900,58024793,1287,1287,1287,1287,0
20240304,102800,58024793,1287,1287,1287,1287,1
20240304,102700,58023506,1286,1286,1286,1286,0
20240304,102600,58023506,1286,1286,1286,1286,0
20240304,102500,58023506,1286,1286,1286,1286,167
20240304,102400,57808744,1286,1286,1286,1286,1157
20240304,102300,56320842,1286,1286,1286,1286,10
20240304,102200,56307982,1287,1286,1287,1286,3
20240304,102100,56304123,1286,1286,1286,1286,500
20240304,102000,55661123,1286,1286,1286,1286,0
20240304,101900,55661123,1286,1286,1286,1286,0
20240304,101800,55661123,1286,1286,1286,1286,0
20240304,101700,55661123,1286,1286,1286,1286,0
20240304,101600,55661123,1286,1286,1286,1286,0
20240304,101500,55661123,1286,1286,1286,1286,0
20240304,101400,55661123,1286,1286,1286,1286,10
20240304,101300,55648263,1286,1286,1286,1286,0
20240304,101200,55648263,1286,1286,1286,1286,0
20240304,101100,55648263,1286,1286,1286,1286,100
20240304,101000,55519663,1286,1286,1286,1286,0
20240304,100900,55519663,1286,1286,1286,1286,0
20240304,100800,55519663,1286,1286,1286,1286,0
20240304,100700,55519663,1286,1286,1286,1286,0
20240304,100600,55519663,1286,1286,1286,1286,0
20240304,100500,55519663,1286,1286,1286,1286,0
20240304,100400,55519663,1286,1286,1286,1286,10
20240304,100300,55506803,1287,1287,1287,1287,21
20240304,100200,55479776,1287,1287,1287,1287,0
20240304,100100,55479776,1287,1287,1287,1287,311
20240304,100000,55079519,1288,1288,1288,1288,790
20240304,095900,54061999,1288,1287,1288,1287,160
20240304,095800,53856078,1287,1287,1287,1287,0
20240304,095700,53856078,1287,1287,1287,1287,0
20240304,095600,53856078,1287,1287,1287,1287,0
20240304,095500,53856078,1287,1287,1287,1287,100
20240304,095400,53727378,1287,1287,1287,1287,0
20240304,095300,53727378,1287,1287,1287,1287,242
20240304,095200,53415924,1287,1287,1287,1287,0
20240304,095100,53415924,1287,1287,1287,1287,1013
20240304,095000,52112193,1288,1288,1288,1288,2
20240304,094900,52109617,1288,1288,1288,1288,5
20240304,094800,52103177,1289,1289,1289,1289,0
20240304,094700,52103177,1289,1288,1289,1288,21
20240304,094600,52076109,1289,1289,1289,1289,0
20240304,094500,52076109,1289,1287,1289,1286,703
20240304,094400,51171656,1289,1289,1289,1289,0
20240304,094300,51171656,1289,1286,1289,1286,246
20240304,094200,50855203,1289,1289,1289,1289,928
20240304,094100,49659011,1289,1287,1289,1287,1187
20240304,094000,48130145,1288,1287,1288,1287,38
20240304,093900,48081205,1288,1288,1288,1288,0
20240304,093800,48081205,1288,1288,1288,1288,0
20240304,093700,48081205,1288,1287,1288,1287,21
20240304,093600,48054160,1288,1286,1288,1286,315
20240304,093500,47648935,1286,1286,1286,1286,50
20240304,093400,47584635,1288,1287,1288,1286,2996
20240304,093300,43729282,1287,1287,1287,1287,3
20240304,093200,43725421,1286,1286,1286,1286,120
20240304,093100,43571101,1287,1287,1288,1286,17
20240304,093000,43549230,1287,1287,1287,1287,0
20240304,092900,43549230,1287,1287,1287,1287,0
20240304,092800,43549230,1287,1287,1287,1287,0
20240304,092700,43549230,1287,1286,1287,1286,136
20240304,092600,43374332,1288,1288,1288,1288,0
20240304,092500,43374332,1288,1287,1288,1287,12
20240304,092400,43358877,1287,1287,1287,1287,249
20240304,092300,43038414,1287,1287,1287,1287,2
20240304,092200,43035840,1287,1287,1287,1287,0
20240304,092100,43035840,1287,1287,1289,1286,512
20240304,092000,42377343,1287,1287,1287,1287,0
20240304,091900,42377343,1287,1287,1287,1287,0
20240304,091800,42377343,1287,1287,1287,1287,2
20240304,091700,42374769,1289,1287,1289,1287,2
20240304,091600,42372193,1291,1291,1291,1291,0
20240304,091500,42372193,1291,1291,1291,1291,0
20240304,091400,42372193,1291,1291,1291,1287,3
20240304,091300,42368324,1291,1291,1291,1287,879
20240304,091200,41233539,1292,1292,1292,1292,0
20240304,091100,41233539,1292,1292,1292,1292,0
20240304,091000,41233539,1292,1287,1292,1286,3500
20240304,090900,36719392,1290,1290,1290,1290,43
20240304,090800,36663922,1284,1284,1284,1284,0
20240304,090700,36663922,1284,1290,1290,1284,141
20240304,090600,36482668,1292,1292,1292,1292,30
20240304,090500,36443908,1292,1292,1292,1292,0
20240304,090400,36443908,1292,1292,1292,1292,50
20240304,090300,36379308,1292,1291,1292,1290,1426
20240304,090200,34538362,1292,1292,1292,1292,83
20240304,090100,34431126,1293,1292,1293,1292,309
20240304,090000,34031590,1288,1280,1288,1280,26569