KissMeData/010280/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,185400,154490098,945,945,945,945,127
20240306,185300,154490098,945,945,945,945,0
20240306,185200,154490098,945,945,945,945,0
20240306,185100,154490098,945,945,945,945,0
20240306,185000,154490098,945,945,945,945,0
20240306,184900,154490098,945,945,945,945,0
20240306,184800,154490098,945,945,945,945,0
20240306,184700,154490098,945,945,945,945,0
20240306,184600,154490098,945,945,945,945,0
20240306,184500,154490098,945,945,945,945,0
20240306,184400,154490098,945,945,945,945,0
20240306,184300,154490098,945,945,945,945,0
20240306,184200,154490098,945,945,945,945,0
20240306,184100,154490098,945,945,945,945,0
20240306,184000,154490098,945,945,945,945,0
20240306,183900,154490098,945,945,945,945,0
20240306,183800,154490098,945,945,945,945,0
20240306,183700,154490098,945,945,945,945,0
20240306,183600,154490098,945,945,945,945,0
20240306,183500,154490098,945,945,945,945,0
20240306,183400,154490098,945,945,945,945,0
20240306,183300,154490098,945,945,945,945,0
20240306,183200,154490098,945,945,945,945,0
20240306,183100,154490098,945,945,945,945,0
20240306,183000,154490098,945,945,945,945,0
20240306,182900,154490098,945,945,945,945,0
20240306,182800,154490098,945,945,945,945,0
20240306,182700,154490098,945,945,945,945,0
20240306,182600,154490098,945,945,945,945,0
20240306,182500,154490098,945,945,945,945,0
20240306,182400,154490098,945,945,945,945,127
20240306,182300,154490098,945,945,945,945,0
20240306,182200,154490098,945,945,945,945,0
20240306,182100,154490098,945,945,945,945,0
20240306,182000,154490098,945,945,945,945,0
20240306,181900,154490098,945,945,945,945,0
20240306,181800,154490098,945,945,945,945,0
20240306,181700,154490098,945,945,945,945,0
20240306,181600,154490098,945,945,945,945,0
20240306,181500,154490098,945,945,945,945,0
20240306,181400,154490098,945,945,945,945,0
20240306,181300,154490098,945,945,945,945,0
20240306,181200,154490098,945,945,945,945,0
20240306,181100,154490098,945,945,945,945,0
20240306,181000,154490098,945,945,945,945,0
20240306,180900,154490098,945,945,945,945,0
20240306,180800,154490098,945,945,945,945,0
20240306,180700,154490098,945,945,945,945,0
20240306,180600,154490098,945,945,945,945,0
20240306,180500,154490098,945,945,945,945,0
20240306,180400,154490098,945,945,945,945,0
20240306,180300,154490098,945,945,945,945,0
20240306,180200,154490098,945,945,945,945,0
20240306,180100,154490098,945,945,945,945,0
20240306,180000,154490098,945,945,945,945,0
20240306,175900,154490098,945,945,945,945,0
20240306,175800,154490098,945,945,945,945,0
20240306,175700,154490098,945,945,945,945,0
20240306,175600,154490098,945,945,945,945,0
20240306,175500,154490098,945,945,945,945,0
20240306,175400,154490098,945,945,945,945,127
20240306,175300,154490098,945,945,945,945,0
20240306,175200,154490098,945,945,945,945,0
20240306,175100,154490098,945,945,945,945,0
20240306,175000,154490098,945,945,945,945,0
20240306,174900,154490098,945,945,945,945,0
20240306,174800,154490098,945,945,945,945,0
20240306,174700,154490098,945,945,945,945,0
20240306,174600,154490098,945,945,945,945,0
20240306,174500,154490098,945,945,945,945,0
20240306,174400,154490098,945,945,945,945,0
20240306,174300,154490098,945,945,945,945,0
20240306,174200,154490098,945,945,945,945,0
20240306,174100,154490098,945,945,945,945,0
20240306,174000,154490098,945,945,945,945,0
20240306,173900,154490098,945,945,945,945,0
20240306,173800,154490098,945,945,945,945,0
20240306,173700,154490098,945,945,945,945,0
20240306,173600,154490098,945,945,945,945,0
20240306,173500,154490098,945,945,945,945,0
20240306,173400,154490098,945,945,945,945,0
20240306,173300,154490098,945,945,945,945,0
20240306,173200,154490098,945,945,945,945,0
20240306,173100,154490098,945,945,945,945,0
20240306,173000,154490098,945,945,945,945,0
20240306,172900,154490098,945,945,945,945,0
20240306,172800,154490098,945,945,945,945,0
20240306,172700,154490098,945,945,945,945,0
20240306,172600,154490098,945,945,945,945,0
20240306,172500,154490098,945,945,945,945,0
20240306,172400,154490098,945,945,945,945,127
20240306,172300,154490098,945,945,945,945,0
20240306,172200,154490098,945,945,945,945,0
20240306,172100,154490098,945,945,945,945,0
20240306,172000,154490098,945,945,945,945,0
20240306,171900,154490098,945,945,945,945,0
20240306,171800,154490098,945,945,945,945,0
20240306,171700,154490098,945,945,945,945,0
20240306,171600,154490098,945,945,945,945,0
20240306,171500,154490098,945,945,945,945,0
20240306,171400,154490098,945,945,945,945,0
20240306,171300,154490098,945,945,945,945,0
20240306,171200,154490098,945,945,945,945,0
20240306,171100,154490098,945,945,945,945,0
20240306,171000,154490098,945,945,945,945,0
20240306,170900,154490098,945,945,945,945,0
20240306,170800,154490098,945,945,945,945,0
20240306,170700,154490098,945,945,945,945,0
20240306,170600,154490098,945,945,945,945,0
20240306,170500,154490098,945,945,945,945,0
20240306,170400,154490098,945,945,945,945,0
20240306,170300,154490098,945,945,945,945,0
20240306,170200,154490098,945,945,945,945,0
20240306,170100,154490098,945,945,945,945,0
20240306,170000,154490098,945,945,945,945,0
20240306,165900,154490098,945,945,945,945,0
20240306,165800,154490098,945,945,945,945,0
20240306,165700,154490098,945,945,945,945,0
20240306,165600,154490098,945,945,945,945,0
20240306,165500,154490098,945,945,945,945,0
20240306,165400,154490098,945,945,945,945,127
20240306,165300,154490098,945,945,945,945,0
20240306,165200,154490098,945,945,945,945,0
20240306,165100,154490098,945,945,945,945,0
20240306,165000,154490098,945,945,945,945,0
20240306,164900,154490098,945,945,945,945,0
20240306,164800,154490098,945,945,945,945,0
20240306,164700,154490098,945,945,945,945,0
20240306,164600,154490098,945,945,945,945,0
20240306,164500,154490098,945,945,945,945,0
20240306,164400,154490098,945,945,945,945,0
20240306,164300,154490098,945,945,945,945,0
20240306,164200,154490098,945,945,945,945,0
20240306,164100,154490098,945,945,945,945,0
20240306,164000,154490098,945,945,945,945,0
20240306,163900,154490098,945,945,945,945,0
20240306,163800,154490098,945,945,945,945,0
20240306,163700,154490098,945,945,945,945,0
20240306,163600,154490098,945,945,945,945,0
20240306,163500,154490098,945,945,945,945,0
20240306,163400,154490098,945,945,945,945,0
20240306,163300,154490098,945,945,945,945,0
20240306,163200,154490098,945,945,945,945,0
20240306,163100,154490098,945,945,945,945,0
20240306,163000,154490098,945,945,945,945,0
20240306,162900,154490098,945,945,945,945,0
20240306,162800,154490098,945,945,945,945,0
20240306,162700,154490098,945,945,945,945,0
20240306,162600,154490098,945,945,945,945,0
20240306,162500,154490098,945,945,945,945,0
20240306,162400,154490098,945,945,945,945,127
20240306,162300,154490098,945,945,945,945,0
20240306,162200,154490098,945,945,945,945,0
20240306,162100,154490098,945,945,945,945,0
20240306,162000,154490098,945,945,945,945,0
20240306,161900,154490098,945,945,945,945,0
20240306,161800,154490098,945,945,945,945,0
20240306,161700,154490098,945,945,945,945,0
20240306,161600,154490098,945,945,945,945,0
20240306,161500,154490098,945,945,945,945,0
20240306,161400,154490098,945,945,945,945,0
20240306,161300,154490098,945,945,945,945,0
20240306,161200,154490098,945,945,945,945,0
20240306,161100,154490098,945,945,945,945,0
20240306,161000,154490098,945,945,945,945,0
20240306,160900,154490098,945,945,945,945,0
20240306,160800,154490098,945,945,945,945,0
20240306,160700,154490098,945,945,945,945,0
20240306,160600,154490098,945,945,945,945,0
20240306,160500,154490098,945,945,945,945,0
20240306,160400,154490098,945,945,945,945,0
20240306,160300,154490098,945,945,945,945,0
20240306,160200,154490098,945,945,945,945,0
20240306,160100,154490098,945,945,945,945,0
20240306,160000,154490098,945,945,945,945,0
20240306,155900,154490098,945,945,945,945,0
20240306,155800,154490098,945,945,945,945,0
20240306,155700,154490098,945,945,945,945,0
20240306,155600,154490098,945,945,945,945,0
20240306,155500,154490098,945,945,945,945,0
20240306,155400,154490098,945,945,945,945,127
20240306,155300,154490098,945,945,945,945,0
20240306,155200,154490098,945,945,945,945,0
20240306,155100,154490098,945,945,945,945,0
20240306,155000,154490098,945,945,945,945,0
20240306,154900,154490098,945,945,945,945,0
20240306,154800,154490098,945,945,945,945,0
20240306,154700,154490098,945,945,945,945,0
20240306,154600,154490098,945,945,945,945,0
20240306,154500,154490098,945,945,945,945,0
20240306,154400,154490098,945,945,945,945,0
20240306,154300,154490098,945,945,945,945,0
20240306,154200,154490098,945,945,945,945,0
20240306,154100,154490098,945,945,945,945,0
20240306,154000,154490098,945,945,945,945,0
20240306,153900,154490098,945,945,945,945,0
20240306,153800,154490098,945,945,945,945,0
20240306,153700,154490098,945,945,945,945,0
20240306,153600,154490098,945,945,945,945,0
20240306,153500,154490098,945,945,945,945,0
20240306,153400,154490098,945,945,945,945,0
20240306,153300,154490098,945,945,945,945,0
20240306,153200,154490098,945,945,945,945,0
20240306,153100,154490098,945,945,945,945,0
20240306,153000,154490098,945,945,945,945,127
20240306,152900,154370083,946,946,946,946,0
20240306,152800,154370083,946,946,946,946,0
20240306,152700,154370083,946,946,946,946,0
20240306,152600,154370083,946,946,946,946,0
20240306,152500,154370083,946,946,946,946,0
20240306,152400,154370083,946,946,946,946,0
20240306,152300,154370083,946,946,946,946,0
20240306,152200,154370083,946,946,946,946,0
20240306,152100,154370083,946,946,946,946,0
20240306,152000,154370083,946,946,946,946,0
20240306,151900,154370083,946,945,946,945,130
20240306,151800,154247223,947,947,947,947,1
20240306,151700,154246276,943,948,948,943,567
20240306,151600,153709387,948,949,949,942,2746
20240306,151500,151118423,950,938,950,938,17500
20240306,151400,134525657,939,939,939,939,0
20240306,151300,134525657,939,939,939,939,0
20240306,151200,134525657,939,939,939,939,1
20240306,151100,134524718,936,936,936,936,50
20240306,151000,134477918,937,937,937,937,0
20240306,150900,134477918,937,937,937,937,0
20240306,150800,134477918,937,937,937,937,36
20240306,150700,134444186,937,937,937,937,14
20240306,150600,134431068,939,939,939,939,0
20240306,150500,134431068,939,939,939,939,0
20240306,150400,134431068,939,939,939,939,0
20240306,150300,134431068,939,939,939,939,1
20240306,150200,134430129,935,935,935,935,0
20240306,150100,134430129,935,937,937,935,200
20240306,150000,134242950,936,936,936,936,1
20240306,145900,134242014,936,936,936,936,230
20240306,145800,134026734,937,937,937,937,917
20240306,145700,133167505,936,936,936,936,0
20240306,145600,133167505,936,936,936,936,35
20240306,145500,133134745,937,937,937,937,1005
20240306,145400,132193060,936,936,936,936,15
20240306,145300,132179020,937,937,937,937,1040
20240306,145200,131204540,937,937,937,937,0
20240306,145100,131204540,937,937,937,937,0
20240306,145000,131204540,937,937,937,937,509
20240306,144900,130727607,939,939,939,939,0
20240306,144800,130727607,939,939,939,939,0
20240306,144700,130727607,939,939,939,939,0
20240306,144600,130727607,939,939,939,939,0
20240306,144500,130727607,939,939,939,939,15
20240306,144400,130713522,939,939,939,939,0
20240306,144300,130713522,939,939,939,939,0
20240306,144200,130713522,939,939,939,939,0
20240306,144100,130713522,939,939,939,939,0
20240306,144000,130713522,939,939,939,939,0
20240306,143900,130713522,939,939,939,939,0
20240306,143800,130713522,939,939,939,939,0
20240306,143700,130713522,939,939,939,939,1000
20240306,143600,129774522,940,940,940,940,0
20240306,143500,129774522,940,940,940,940,0
20240306,143400,129774522,940,938,940,938,1500
20240306,143300,128366890,935,935,935,935,0
20240306,143200,128366890,935,935,935,935,0
20240306,143100,128366890,935,935,935,935,0
20240306,143000,128366890,935,935,935,935,0
20240306,142900,128366890,935,935,935,935,1
20240306,142800,128365955,940,940,940,940,0
20240306,142700,128365955,940,940,940,940,0
20240306,142600,128365955,940,940,940,940,0
20240306,142500,128365955,940,940,940,940,0
20240306,142400,128365955,940,940,940,940,0
20240306,142300,128365955,940,940,940,940,0
20240306,142200,128365955,940,940,940,940,0
20240306,142100,128365955,940,940,940,940,0
20240306,142000,128365955,940,940,940,940,0
20240306,141900,128365955,940,940,940,940,0
20240306,141800,128365955,940,940,940,940,0
20240306,141700,128365955,940,940,940,940,0
20240306,141600,128365955,940,940,940,940,0
20240306,141500,128365955,940,940,940,940,0
20240306,141400,128365955,940,936,940,936,1000
20240306,141300,127426558,932,932,932,932,1
20240306,141200,127425626,937,937,937,937,70
20240306,141100,127360036,931,937,937,931,820
20240306,141000,126593892,937,937,937,937,0
20240306,140900,126593892,937,937,937,937,56
20240306,140800,126541420,935,935,935,935,0
20240306,140700,126541420,935,935,935,935,0
20240306,140600,126541420,935,935,935,935,0
20240306,140500,126541420,935,935,935,935,0
20240306,140400,126541420,935,935,935,935,0
20240306,140300,126541420,935,935,935,935,1
20240306,140200,126540485,941,941,941,941,0
20240306,140100,126540485,941,941,941,941,7
20240306,140000,126533898,935,935,935,935,1029
20240306,135900,125571783,935,935,935,935,0
20240306,135800,125571783,935,935,935,935,2
20240306,135700,125569913,941,941,941,941,0
20240306,135600,125569913,941,941,941,941,0
20240306,135500,125569913,941,941,941,941,0
20240306,135400,125569913,941,941,941,941,0
20240306,135300,125569913,941,941,941,941,0
20240306,135200,125569913,941,941,941,941,0
20240306,135100,125569913,941,941,941,941,0
20240306,135000,125569913,941,940,941,940,1748
20240306,134900,123925074,941,941,941,941,0
20240306,134800,123925074,941,938,941,938,4001
20240306,134700,120165863,939,939,939,939,0
20240306,134600,120165863,939,939,939,939,0
20240306,134500,120165863,939,939,939,939,0
20240306,134400,120165863,939,934,939,925,8924
20240306,134300,111874899,935,935,935,935,0
20240306,134200,111874899,935,935,935,935,0
20240306,134100,111874899,935,935,935,935,0
20240306,134000,111874899,935,935,935,935,0
20240306,133900,111874899,935,935,935,935,0
20240306,133800,111874899,935,935,935,935,0
20240306,133700,111874899,935,935,935,935,0
20240306,133600,111874899,935,935,935,935,0
20240306,133500,111874899,935,935,935,935,0
20240306,133400,111874899,935,935,935,935,0
20240306,133300,111874899,935,935,935,935,0
20240306,133200,111874899,935,935,935,935,0
20240306,133100,111874899,935,935,935,935,0
20240306,133000,111874899,935,935,935,935,485
20240306,132900,111421424,934,934,934,934,0
20240306,132800,111421424,934,934,934,934,0
20240306,132700,111421424,934,934,934,934,0
20240306,132600,111421424,934,934,934,934,0
20240306,132500,111421424,934,934,934,934,0
20240306,132400,111421424,934,934,934,934,0
20240306,132300,111421424,934,934,934,934,68
20240306,132200,111357912,933,933,933,933,0
20240306,132100,111357912,933,935,935,933,3100
20240306,132000,108465430,939,939,939,939,0
20240306,131900,108465430,939,938,939,938,1993
20240306,131800,106594075,941,939,941,939,2000
20240306,131700,104712577,935,935,935,935,0
20240306,131600,104712577,935,935,935,935,0
20240306,131500,104712577,935,935,935,935,0
20240306,131400,104712577,935,935,935,935,0
20240306,131300,104712577,935,935,935,935,0
20240306,131200,104712577,935,936,936,935,530
20240306,131100,104216515,942,942,942,942,0
20240306,131000,104216515,942,942,942,942,0
20240306,130900,104216515,942,942,942,942,0
20240306,130800,104216515,942,942,942,942,0
20240306,130700,104216515,942,942,942,942,0
20240306,130600,104216515,942,942,942,942,0
20240306,130500,104216515,942,942,942,942,0
20240306,130400,104216515,942,942,942,942,0
20240306,130300,104216515,942,942,942,942,1000
20240306,130200,103274515,943,941,943,941,1000
20240306,130100,102332851,937,937,937,937,0
20240306,130000,102332851,937,937,937,937,186
20240306,125900,102158569,937,937,937,937,0
20240306,125800,102158569,937,937,937,937,499
20240306,125700,101691006,942,942,942,942,0
20240306,125600,101691006,942,942,942,942,1
20240306,125500,101690064,938,939,943,938,3011
20240306,125400,98853131,942,942,942,942,52
20240306,125300,98804147,944,944,944,944,0
20240306,125200,98804147,944,944,944,944,0
20240306,125100,98804147,944,944,944,944,0
20240306,125000,98804147,944,944,944,944,0
20240306,124900,98804147,944,944,944,944,0
20240306,124800,98804147,944,944,944,944,1
20240306,124700,98803203,940,940,940,940,0
20240306,124600,98803203,940,937,940,937,1730
20240306,124500,97177546,932,947,947,932,243
20240306,124400,96951016,940,938,955,938,13438
20240306,124300,84220748,939,939,939,939,0
20240306,124200,84220748,939,939,939,939,0
20240306,124100,84220748,939,940,940,939,700
20240306,124000,83562948,940,940,940,940,0
20240306,123900,83562948,940,940,940,940,0
20240306,123800,83562948,940,940,940,940,0
20240306,123700,83562948,940,940,940,940,0
20240306,123600,83562948,940,940,940,940,0
20240306,123500,83562948,940,940,940,940,215
20240306,123400,83360848,939,938,939,938,213
20240306,123300,83160856,939,939,939,939,0
20240306,123200,83160856,939,939,939,939,0
20240306,123100,83160856,939,939,939,939,0
20240306,123000,83160856,939,939,939,939,0
20240306,122900,83160856,939,939,939,939,0
20240306,122800,83160856,939,939,939,939,1000
20240306,122700,82221856,932,932,932,932,0
20240306,122600,82221856,932,932,932,932,0
20240306,122500,82221856,932,932,932,932,0
20240306,122400,82221856,932,932,932,932,38
20240306,122300,82186440,932,932,932,932,0
20240306,122200,82186440,932,932,932,932,2
20240306,122100,82184576,943,943,943,943,0
20240306,122000,82184576,943,943,943,943,0
20240306,121900,82184576,943,943,943,943,0
20240306,121800,82184576,943,943,943,943,0
20240306,121700,82184576,943,943,943,943,0
20240306,121600,82184576,943,943,943,943,1
20240306,121500,82183633,938,933,941,933,4033
20240306,121400,78394912,933,933,933,933,0
20240306,121300,78394912,933,933,933,933,0
20240306,121200,78394912,933,933,933,933,0
20240306,121100,78394912,933,933,933,933,0
20240306,121000,78394912,933,933,933,933,0
20240306,120900,78394912,933,933,933,933,1
20240306,120800,78393979,938,938,938,938,0
20240306,120700,78393979,938,938,938,938,0
20240306,120600,78393979,938,938,938,938,0
20240306,120500,78393979,938,938,938,938,0
20240306,120400,78393979,938,938,938,938,0
20240306,120300,78393979,938,938,938,938,0
20240306,120200,78393979,938,938,938,938,0
20240306,120100,78393979,938,938,938,938,0
20240306,120000,78393979,938,938,938,938,0
20240306,115900,78393979,938,938,938,938,1044
20240306,115800,77414707,939,939,939,939,0
20240306,115700,77414707,939,939,939,939,0
20240306,115600,77414707,939,939,939,939,0
20240306,115500,77414707,939,936,939,936,5
20240306,115400,77410024,936,936,936,936,1
20240306,115300,77409088,934,934,934,934,0
20240306,115200,77409088,934,934,934,934,25
20240306,115100,77385738,929,929,929,929,0
20240306,115000,77385738,929,929,929,929,0
20240306,114900,77385738,929,929,929,929,100
20240306,114800,77292838,927,927,927,927,0
20240306,114700,77292838,927,940,940,927,411
20240306,114600,76911400,941,938,941,938,3000
20240306,114500,74088803,937,937,937,937,0
20240306,114400,74088803,937,937,937,937,0
20240306,114300,74088803,937,934,937,928,1511
20240306,114200,72676704,940,940,940,940,1
20240306,114100,72675764,941,934,941,934,58
20240306,114000,72621585,940,940,940,940,0
20240306,113900,72621585,940,940,940,940,609
20240306,113800,72049125,941,941,941,941,1
20240306,113700,72048184,940,940,940,940,0
20240306,113600,72048184,940,938,940,938,4521
20240306,113500,67799883,940,930,940,930,11010
20240306,113400,57494016,929,929,929,929,0
20240306,113300,57494016,929,929,929,929,0
20240306,113200,57494016,929,929,929,929,0
20240306,113100,57494016,929,929,929,929,0
20240306,113000,57494016,929,929,929,929,0
20240306,112900,57494016,929,929,929,929,0
20240306,112800,57494016,929,929,929,929,14
20240306,112700,57481010,929,929,929,929,0
20240306,112600,57481010,929,929,929,929,0
20240306,112500,57481010,929,929,929,929,0
20240306,112400,57481010,929,929,929,929,30
20240306,112300,57453140,929,929,929,929,15
20240306,112200,57439205,929,929,929,929,0
20240306,112100,57439205,929,929,929,929,0
20240306,112000,57439205,929,929,929,929,41
20240306,111900,57401116,931,931,931,931,1
20240306,111800,57400185,931,931,931,931,20
20240306,111700,57381565,933,933,933,933,61
20240306,111600,57324652,933,933,933,933,0
20240306,111500,57324652,933,933,933,933,0
20240306,111400,57324652,933,933,933,933,0
20240306,111300,57324652,933,933,933,933,0
20240306,111200,57324652,933,933,933,933,0
20240306,111100,57324652,933,933,933,933,1
20240306,111000,57323719,929,929,929,929,7
20240306,110900,57317216,933,933,933,933,0
20240306,110800,57317216,933,933,933,933,100
20240306,110700,57223916,933,933,933,933,2
20240306,110600,57222050,932,932,932,932,0
20240306,110500,57222050,932,932,932,932,0
20240306,110400,57222050,932,932,932,932,0
20240306,110300,57222050,932,932,932,932,0
20240306,110200,57222050,932,929,932,929,585
20240306,110100,56676977,929,929,929,929,1
20240306,110000,56676048,929,929,929,929,1
20240306,105900,56675119,933,933,933,933,3
20240306,105800,56672320,933,933,933,933,0
20240306,105700,56672320,933,933,933,933,1
20240306,105600,56671387,929,929,929,929,1
20240306,105500,56670458,933,933,933,933,1
20240306,105400,56669525,929,929,929,929,492
20240306,105300,56212457,929,929,933,929,553
20240306,105200,55698716,933,928,933,922,8786
20240306,105100,47558093,928,928,928,928,325
20240306,105000,47256493,932,928,932,928,183
20240306,104900,47086137,931,931,931,931,75
20240306,104800,47016312,933,933,933,933,0
20240306,104700,47016312,933,933,933,933,1
20240306,104600,47015379,930,930,930,930,1046
20240306,104500,46042599,931,931,931,931,148
20240306,104400,45904811,933,933,933,933,98
20240306,104300,45813377,933,933,933,933,0
20240306,104200,45813377,933,933,933,933,209
20240306,104100,45618380,931,933,933,931,272
20240306,104000,45364606,938,938,938,938,28
20240306,103900,45338342,940,934,940,934,1153
20240306,103800,44261276,936,936,936,936,36
20240306,103700,44227580,934,934,934,934,0
20240306,103600,44227580,934,934,934,934,564
20240306,103500,43700804,934,934,934,934,0
20240306,103400,43700804,934,934,934,934,439
20240306,103300,43290778,931,931,931,931,0
20240306,103200,43290778,931,931,931,931,0
20240306,103100,43290778,931,931,931,931,1
20240306,103000,43289847,931,931,931,931,0
20240306,102900,43289847,931,931,931,931,0
20240306,102800,43289847,931,931,931,931,0
20240306,102700,43289847,931,931,931,931,3088
20240306,102600,40414919,931,931,931,931,1
20240306,102500,40413988,934,934,934,934,0
20240306,102400,40413988,934,933,934,933,609
20240306,102300,39845491,933,933,933,933,1
20240306,102200,39844558,931,931,931,931,0
20240306,102100,39844558,931,933,933,930,686
20240306,102000,39205873,930,930,930,930,0
20240306,101900,39205873,930,930,930,930,0
20240306,101800,39205873,930,930,930,930,0
20240306,101700,39205873,930,930,930,930,1
20240306,101600,39204943,930,930,930,930,1
20240306,101500,39204013,933,933,933,933,107
20240306,101400,39104182,933,933,933,933,113
20240306,101300,38998753,930,930,930,930,0
20240306,101200,38998753,930,930,930,930,0
20240306,101100,38998753,930,930,930,930,3
20240306,101000,38995963,933,933,933,933,280
20240306,100900,38734723,933,933,933,933,994
20240306,100800,37807321,933,933,933,933,1006
20240306,100700,36868723,933,930,933,930,1431
20240306,100600,35534279,930,930,931,930,731
20240306,100500,34853743,930,930,930,930,0
20240306,100400,34853743,930,930,930,930,1
20240306,100300,34852813,930,928,930,928,806
20240306,100200,34104833,928,928,928,928,0
20240306,100100,34104833,928,928,928,928,1
20240306,100000,34103905,928,928,928,928,0
20240306,095900,34103905,928,928,928,928,0
20240306,095800,34103905,928,928,928,928,1100
20240306,095700,33083105,928,928,928,928,0
20240306,095600,33083105,928,928,928,928,1
20240306,095500,33082177,928,928,928,928,0
20240306,095400,33082177,928,928,928,928,0
20240306,095300,33082177,928,928,928,928,0
20240306,095200,33082177,928,928,928,928,0
20240306,095100,33082177,928,928,928,928,1
20240306,095000,33081249,928,928,928,928,0
20240306,094900,33081249,928,928,928,928,29
20240306,094800,33054337,927,927,927,927,0
20240306,094700,33054337,927,927,927,927,2089
20240306,094600,31117834,927,927,927,927,5
20240306,094500,31113199,927,927,927,927,1001
20240306,094400,30185272,928,930,930,928,247
20240306,094300,29955852,929,929,929,929,1081
20240306,094200,28951603,931,931,931,931,0
20240306,094100,28951603,931,931,932,931,43
20240306,094000,28911532,932,929,932,929,52
20240306,093900,28863158,932,932,932,932,6
20240306,093800,28857566,929,929,929,929,0
20240306,093700,28857566,929,929,929,929,0
20240306,093600,28857566,929,929,929,929,0
20240306,093500,28857566,929,930,930,929,107
20240306,093400,28758153,930,930,930,930,0
20240306,093300,28758153,930,930,930,930,0
20240306,093200,28758153,930,930,930,930,0
20240306,093100,28758153,930,930,930,930,0
20240306,093000,28758153,930,930,930,930,1
20240306,092900,28757223,930,930,930,930,300
20240306,092800,28478223,930,930,930,930,900
20240306,092700,27641223,930,930,930,930,0
20240306,092600,27641223,930,930,930,930,0
20240306,092500,27641223,930,930,930,930,7
20240306,092400,27634713,931,930,931,930,481
20240306,092300,27186903,932,932,932,932,0
20240306,092200,27186903,932,932,932,932,0
20240306,092100,27186903,932,932,932,932,0
20240306,092000,27186903,932,932,932,932,2
20240306,091900,27185039,933,933,933,933,0
20240306,091800,27185039,933,933,933,933,13
20240306,091700,27172910,933,933,933,933,1
20240306,091600,27171977,932,927,932,927,2799
20240306,091500,24573949,927,927,927,927,1
20240306,091400,24573022,926,930,930,926,1075
20240306,091300,23574652,930,930,930,930,92
20240306,091200,23489092,932,931,932,931,64
20240306,091100,23429495,931,932,932,931,223
20240306,091000,23221661,930,929,930,929,1052
20240306,090900,22243302,926,926,926,926,0
20240306,090800,22243302,926,926,926,926,0
20240306,090700,22243302,926,930,930,925,1398
20240306,090600,20950041,929,927,929,923,6512
20240306,090500,14901901,929,930,930,924,629
20240306,090400,14316973,930,930,930,923,567
20240306,090300,13792688,930,930,930,930,100
20240306,090200,13699688,935,928,936,920,12101
20240306,090100,2542173,932,934,934,932,1437
20240306,090000,1202294,934,934,940,934,857