KissMeData/010280/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,185400,157806674,926,926,926,926,3429
20240307,185300,157806674,926,926,926,926,0
20240307,185200,157806674,926,926,926,926,0
20240307,185100,157806674,926,926,926,926,0
20240307,185000,157806674,926,926,926,926,0
20240307,184900,157806674,926,926,926,926,0
20240307,184800,157806674,926,926,926,926,0
20240307,184700,157806674,926,926,926,926,0
20240307,184600,157806674,926,926,926,926,0
20240307,184500,157806674,926,926,926,926,0
20240307,184400,157806674,926,926,926,926,0
20240307,184300,157806674,926,926,926,926,0
20240307,184200,157806674,926,926,926,926,0
20240307,184100,157806674,926,926,926,926,0
20240307,184000,157806674,926,926,926,926,0
20240307,183900,157806674,926,926,926,926,0
20240307,183800,157806674,926,926,926,926,0
20240307,183700,157806674,926,926,926,926,0
20240307,183600,157806674,926,926,926,926,0
20240307,183500,157806674,926,926,926,926,0
20240307,183400,157806674,926,926,926,926,0
20240307,183300,157806674,926,926,926,926,0
20240307,183200,157806674,926,926,926,926,0
20240307,183100,157806674,926,926,926,926,0
20240307,183000,157806674,926,926,926,926,0
20240307,182900,157806674,926,926,926,926,0
20240307,182800,157806674,926,926,926,926,0
20240307,182700,157806674,926,926,926,926,0
20240307,182600,157806674,926,926,926,926,0
20240307,182500,157806674,926,926,926,926,0
20240307,182400,157806674,926,926,926,926,3429
20240307,182300,157806674,926,926,926,926,0
20240307,182200,157806674,926,926,926,926,0
20240307,182100,157806674,926,926,926,926,0
20240307,182000,157806674,926,926,926,926,0
20240307,181900,157806674,926,926,926,926,0
20240307,181800,157806674,926,926,926,926,0
20240307,181700,157806674,926,926,926,926,0
20240307,181600,157806674,926,926,926,926,0
20240307,181500,157806674,926,926,926,926,0
20240307,181400,157806674,926,926,926,926,0
20240307,181300,157806674,926,926,926,926,0
20240307,181200,157806674,926,926,926,926,0
20240307,181100,157806674,926,926,926,926,0
20240307,181000,157806674,926,926,926,926,0
20240307,180900,157806674,926,926,926,926,0
20240307,180800,157806674,926,926,926,926,0
20240307,180700,157806674,926,926,926,926,0
20240307,180600,157806674,926,926,926,926,0
20240307,180500,157806674,926,926,926,926,0
20240307,180400,157806674,926,926,926,926,0
20240307,180300,157806674,926,926,926,926,0
20240307,180200,157806674,926,926,926,926,0
20240307,180100,157806674,926,926,926,926,0
20240307,180000,157806674,926,926,926,926,0
20240307,175900,157806674,926,926,926,926,0
20240307,175800,157806674,926,926,926,926,0
20240307,175700,157806674,926,926,926,926,0
20240307,175600,157806674,926,926,926,926,0
20240307,175500,157806674,926,926,926,926,0
20240307,175400,157806674,926,926,926,926,3429
20240307,175300,157806674,926,926,926,926,0
20240307,175200,157806674,926,926,926,926,0
20240307,175100,157806674,926,926,926,926,0
20240307,175000,157806674,926,926,926,926,0
20240307,174900,157806674,926,926,926,926,0
20240307,174800,157806674,926,926,926,926,0
20240307,174700,157806674,926,926,926,926,0
20240307,174600,157806674,926,926,926,926,0
20240307,174500,157806674,926,926,926,926,0
20240307,174400,157806674,926,926,926,926,0
20240307,174300,157806674,926,926,926,926,0
20240307,174200,157806674,926,926,926,926,0
20240307,174100,157806674,926,926,926,926,0
20240307,174000,157806674,926,926,926,926,0
20240307,173900,157806674,926,926,926,926,0
20240307,173800,157806674,926,926,926,926,0
20240307,173700,157806674,926,926,926,926,0
20240307,173600,157806674,926,926,926,926,0
20240307,173500,157806674,926,926,926,926,0
20240307,173400,157806674,926,926,926,926,0
20240307,173300,157806674,926,926,926,926,0
20240307,173200,157806674,926,926,926,926,0
20240307,173100,157806674,926,926,926,926,0
20240307,173000,157806674,926,926,926,926,0
20240307,172900,157806674,926,926,926,926,0
20240307,172800,157806674,926,926,926,926,0
20240307,172700,157806674,926,926,926,926,0
20240307,172600,157806674,926,926,926,926,0
20240307,172500,157806674,926,926,926,926,0
20240307,172400,157806674,926,926,926,926,3429
20240307,172300,157806674,926,926,926,926,0
20240307,172200,157806674,926,926,926,926,0
20240307,172100,157806674,926,926,926,926,0
20240307,172000,157806674,926,926,926,926,0
20240307,171900,157806674,926,926,926,926,0
20240307,171800,157806674,926,926,926,926,0
20240307,171700,157806674,926,926,926,926,0
20240307,171600,157806674,926,926,926,926,0
20240307,171500,157806674,926,926,926,926,0
20240307,171400,157806674,926,926,926,926,0
20240307,171300,157806674,926,926,926,926,0
20240307,171200,157806674,926,926,926,926,0
20240307,171100,157806674,926,926,926,926,0
20240307,171000,157806674,926,926,926,926,0
20240307,170900,157806674,926,926,926,926,0
20240307,170800,157806674,926,926,926,926,0
20240307,170700,157806674,926,926,926,926,0
20240307,170600,157806674,926,926,926,926,0
20240307,170500,157806674,926,926,926,926,0
20240307,170400,157806674,926,926,926,926,0
20240307,170300,157806674,926,926,926,926,0
20240307,170200,157806674,926,926,926,926,0
20240307,170100,157806674,926,926,926,926,0
20240307,170000,157806674,926,926,926,926,0
20240307,165900,157806674,926,926,926,926,0
20240307,165800,157806674,926,926,926,926,0
20240307,165700,157806674,926,926,926,926,0
20240307,165600,157806674,926,926,926,926,0
20240307,165500,157806674,926,926,926,926,0
20240307,165400,157806674,926,926,926,926,3429
20240307,165300,157806674,926,926,926,926,0
20240307,165200,157806674,926,926,926,926,0
20240307,165100,157806674,926,926,926,926,0
20240307,165000,157806674,926,926,926,926,0
20240307,164900,157806674,926,926,926,926,0
20240307,164800,157806674,926,926,926,926,0
20240307,164700,157806674,926,926,926,926,0
20240307,164600,157806674,926,926,926,926,0
20240307,164500,157806674,926,926,926,926,0
20240307,164400,157806674,926,926,926,926,0
20240307,164300,157806674,926,926,926,926,0
20240307,164200,157806674,926,926,926,926,0
20240307,164100,157806674,926,926,926,926,0
20240307,164000,157806674,926,926,926,926,0
20240307,163900,157806674,926,926,926,926,0
20240307,163800,157806674,926,926,926,926,0
20240307,163700,157806674,926,926,926,926,0
20240307,163600,157806674,926,926,926,926,0
20240307,163500,157806674,926,926,926,926,0
20240307,163400,157806674,926,926,926,926,0
20240307,163300,157806674,926,926,926,926,0
20240307,163200,157806674,926,926,926,926,0
20240307,163100,157806674,926,926,926,926,0
20240307,163000,157806674,926,926,926,926,0
20240307,162900,157806674,926,926,926,926,0
20240307,162800,157806674,926,926,926,926,0
20240307,162700,157806674,926,926,926,926,0
20240307,162600,157806674,926,926,926,926,0
20240307,162500,157806674,926,926,926,926,0
20240307,162400,157806674,926,926,926,926,3429
20240307,162300,157806674,926,926,926,926,0
20240307,162200,157806674,926,926,926,926,0
20240307,162100,157806674,926,926,926,926,0
20240307,162000,157806674,926,926,926,926,0
20240307,161900,157806674,926,926,926,926,0
20240307,161800,157806674,926,926,926,926,0
20240307,161700,157806674,926,926,926,926,0
20240307,161600,157806674,926,926,926,926,0
20240307,161500,157806674,926,926,926,926,0
20240307,161400,157806674,926,926,926,926,0
20240307,161300,157806674,926,926,926,926,0
20240307,161200,157806674,926,926,926,926,0
20240307,161100,157806674,926,926,926,926,0
20240307,161000,157806674,926,926,926,926,0
20240307,160900,157806674,926,926,926,926,0
20240307,160800,157806674,926,926,926,926,0
20240307,160700,157806674,926,926,926,926,0
20240307,160600,157806674,926,926,926,926,0
20240307,160500,157806674,926,926,926,926,0
20240307,160400,157806674,926,926,926,926,0
20240307,160300,157806674,926,926,926,926,0
20240307,160200,157806674,926,926,926,926,0
20240307,160100,157806674,926,926,926,926,0
20240307,160000,157806674,926,926,926,926,0
20240307,155900,157806674,926,926,926,926,0
20240307,155800,157806674,926,926,926,926,0
20240307,155700,157806674,926,926,926,926,0
20240307,155600,157806674,926,926,926,926,0
20240307,155500,157806674,926,926,926,926,0
20240307,155400,157806674,926,926,926,926,3429
20240307,155300,157806674,926,926,926,926,0
20240307,155200,157806674,926,926,926,926,0
20240307,155100,157806674,926,926,926,926,0
20240307,155000,157806674,926,926,926,926,0
20240307,154900,157806674,926,926,926,926,0
20240307,154800,157806674,926,926,926,926,0
20240307,154700,157806674,926,926,926,926,0
20240307,154600,157806674,926,926,926,926,0
20240307,154500,157806674,926,926,926,926,0
20240307,154400,157806674,926,926,926,926,0
20240307,154300,157806674,926,926,926,926,0
20240307,154200,157806674,926,926,926,926,0
20240307,154100,157806674,926,926,926,926,0
20240307,154000,157806674,926,926,926,926,0
20240307,153900,157806674,926,926,926,926,0
20240307,153800,157806674,926,926,926,926,0
20240307,153700,157806674,926,926,926,926,0
20240307,153600,157806674,926,926,926,926,0
20240307,153500,157806674,926,926,926,926,0
20240307,153400,157806674,926,926,926,926,0
20240307,153300,157806674,926,926,926,926,0
20240307,153200,157806674,926,926,926,926,0
20240307,153100,157806674,926,926,926,926,0
20240307,153000,157806674,926,926,926,926,3429
20240307,152900,154631420,930,930,930,930,0
20240307,152800,154631420,930,930,930,930,0
20240307,152700,154631420,930,930,930,930,0
20240307,152600,154631420,930,930,930,930,0
20240307,152500,154631420,930,930,930,930,0
20240307,152400,154631420,930,930,930,930,0
20240307,152300,154631420,930,930,930,930,0
20240307,152200,154631420,930,930,930,930,0
20240307,152100,154631420,930,930,930,930,0
20240307,152000,154631420,930,930,930,930,0
20240307,151900,154631420,930,930,930,930,439
20240307,151800,154223150,930,926,930,926,188
20240307,151700,154049058,930,930,930,930,10
20240307,151600,154039758,930,927,930,927,419
20240307,151500,153650926,927,927,927,927,7
20240307,151400,153644437,929,929,929,929,0
20240307,151300,153644437,929,927,929,926,501
20240307,151200,153180503,929,927,929,927,217
20240307,151100,152979336,927,927,927,927,0
20240307,151000,152979336,927,927,927,927,379
20240307,150900,152628003,928,928,928,928,400
20240307,150800,152256803,927,927,927,927,486
20240307,150700,151806281,928,928,928,928,0
20240307,150600,151806281,928,928,928,928,0
20240307,150500,151806281,928,928,928,928,20
20240307,150400,151787721,930,930,930,930,50
20240307,150300,151741221,930,927,930,927,39
20240307,150200,151705065,930,930,930,930,0
20240307,150100,151705065,930,930,930,930,0
20240307,150000,151705065,930,927,930,927,1388
20240307,145900,150418368,927,927,927,926,701
20240307,145800,149769041,927,927,927,927,1
20240307,145700,149768114,926,926,926,926,0
20240307,145600,149768114,926,926,926,926,0
20240307,145500,149768114,926,926,927,926,6642
20240307,145400,143615313,927,927,927,926,357
20240307,145300,143284424,927,927,927,927,0
20240307,145200,143284424,927,927,927,927,6574
20240307,145100,137190326,928,928,928,928,300
20240307,145000,136911926,927,927,927,927,175
20240307,144900,136749701,928,928,928,928,734
20240307,144800,136068549,929,929,929,929,0
20240307,144700,136068549,929,929,929,929,0
20240307,144600,136068549,929,929,929,929,0
20240307,144500,136068549,929,929,929,929,0
20240307,144400,136068549,929,929,929,929,0
20240307,144300,136068549,929,929,929,929,200
20240307,144200,135882749,929,929,929,929,0
20240307,144100,135882749,929,929,929,929,136
20240307,144000,135756405,929,929,929,929,0
20240307,143900,135756405,929,929,929,929,0
20240307,143800,135756405,929,929,929,929,108
20240307,143700,135656073,929,930,930,929,3327
20240307,143600,132564551,927,927,927,927,0
20240307,143500,132564551,927,927,927,927,0
20240307,143400,132564551,927,927,927,927,0
20240307,143300,132564551,927,927,927,927,0
20240307,143200,132564551,927,927,927,927,0
20240307,143100,132564551,927,931,931,927,136
20240307,143000,132438335,927,927,927,927,0
20240307,142900,132438335,927,927,927,927,0
20240307,142800,132438335,927,927,927,927,9
20240307,142700,132429992,928,928,928,928,1373
20240307,142600,131155848,927,927,927,927,0
20240307,142500,131155848,927,927,927,927,0
20240307,142400,131155848,927,927,927,927,113
20240307,142300,131051097,929,929,929,929,0
20240307,142200,131051097,929,929,929,929,612
20240307,142100,130482549,929,929,929,929,124
20240307,142000,130367353,931,931,931,931,0
20240307,141900,130367353,931,931,931,931,0
20240307,141800,130367353,931,931,931,931,1
20240307,141700,130366422,931,931,931,931,0
20240307,141600,130366422,931,931,931,931,0
20240307,141500,130366422,931,931,931,931,20
20240307,141400,130347802,931,931,931,931,0
20240307,141300,130347802,931,927,931,927,3151
20240307,141200,127426821,931,931,931,931,1
20240307,141100,127425890,927,927,927,927,0
20240307,141000,127425890,927,927,927,927,0
20240307,140900,127425890,927,927,927,927,0
20240307,140800,127425890,927,928,928,927,5334
20240307,140700,122479585,928,928,928,928,2833
20240307,140600,119850561,930,930,930,930,1
20240307,140500,119849631,929,930,930,929,2506
20240307,140400,117520649,930,930,930,930,405
20240307,140300,117143999,930,930,930,930,390
20240307,140200,116781299,929,929,929,929,556
20240307,140100,116264775,929,929,929,929,0
20240307,140000,116264775,929,929,929,929,0
20240307,135900,116264775,929,929,929,929,2000
20240307,135800,114406775,930,930,930,930,11
20240307,135700,114396545,930,930,930,930,387
20240307,135600,114036635,929,930,930,929,2010
20240307,135500,112169335,930,930,930,930,10
20240307,135400,112160035,930,930,930,930,0
20240307,135300,112160035,930,930,930,930,0
20240307,135200,112160035,930,930,930,930,2
20240307,135100,112158175,930,930,930,930,0
20240307,135000,112158175,930,930,930,930,0
20240307,134900,112158175,930,930,930,930,285
20240307,134800,111893125,930,930,930,930,50
20240307,134700,111846625,930,930,930,930,0
20240307,134600,111846625,930,930,930,930,773
20240307,134500,111127735,931,931,931,931,0
20240307,134400,111127735,931,931,931,931,0
20240307,134300,111127735,931,931,931,931,0
20240307,134200,111127735,931,931,931,931,0
20240307,134100,111127735,931,931,931,931,106
20240307,134000,111029049,930,930,930,930,0
20240307,133900,111029049,930,930,930,930,0
20240307,133800,111029049,930,930,930,930,0
20240307,133700,111029049,930,930,930,930,88
20240307,133600,110947209,930,930,930,930,0
20240307,133500,110947209,930,930,930,930,12149
20240307,133400,99648639,930,930,930,930,2030
20240307,133300,97760739,930,930,930,930,0
20240307,133200,97760739,930,930,930,930,2
20240307,133100,97758879,930,930,930,930,0
20240307,133000,97758879,930,930,930,930,0
20240307,132900,97758879,930,930,930,930,0
20240307,132800,97758879,930,930,930,930,1265
20240307,132700,96582429,930,930,930,930,34
20240307,132600,96550809,931,931,931,931,0
20240307,132500,96550809,931,931,931,931,0
20240307,132400,96550809,931,931,931,931,3
20240307,132300,96548016,931,931,931,931,540
20240307,132200,96045276,931,931,931,931,0
20240307,132100,96045276,931,931,931,931,0
20240307,132000,96045276,931,931,931,931,9
20240307,131900,96036897,932,932,932,932,0
20240307,131800,96036897,932,932,932,932,0
20240307,131700,96036897,932,932,932,932,1
20240307,131600,96035965,931,931,931,931,584
20240307,131500,95492261,931,931,931,931,0
20240307,131400,95492261,931,931,931,931,0
20240307,131300,95492261,931,931,931,931,1000
20240307,131200,94561261,931,931,931,931,510
20240307,131100,94086451,931,931,931,931,4
20240307,131000,94082727,931,931,931,931,0
20240307,130900,94082727,931,931,931,931,0
20240307,130800,94082727,931,931,931,931,0
20240307,130700,94082727,931,931,931,931,0
20240307,130600,94082727,931,931,931,931,0
20240307,130500,94082727,931,931,931,931,0
20240307,130400,94082727,931,931,931,931,0
20240307,130300,94082727,931,931,931,931,0
20240307,130200,94082727,931,931,931,931,0
20240307,130100,94082727,931,931,931,931,72
20240307,130000,94015695,930,930,930,930,100
20240307,125900,93922695,930,930,930,930,0
20240307,125800,93922695,930,930,930,930,0
20240307,125700,93922695,930,930,930,930,0
20240307,125600,93922695,930,930,930,930,0
20240307,125500,93922695,930,930,930,930,0
20240307,125400,93922695,930,930,930,930,0
20240307,125300,93922695,930,930,930,930,0
20240307,125200,93922695,930,930,930,930,0
20240307,125100,93922695,930,930,930,930,0
20240307,125000,93922695,930,930,930,930,0
20240307,124900,93922695,930,930,930,930,9
20240307,124800,93914325,931,931,931,931,0
20240307,124700,93914325,931,931,931,931,0
20240307,124600,93914325,931,931,931,931,0
20240307,124500,93914325,931,931,931,931,0
20240307,124400,93914325,931,931,931,931,0
20240307,124300,93914325,931,931,931,931,0
20240307,124200,93914325,931,931,931,931,0
20240307,124100,93914325,931,931,931,931,0
20240307,124000,93914325,931,931,931,931,0
20240307,123900,93914325,931,931,931,931,0
20240307,123800,93914325,931,931,931,931,0
20240307,123700,93914325,931,932,932,931,2188
20240307,123600,91876363,933,933,933,933,31
20240307,123500,91847440,932,932,932,932,0
20240307,123400,91847440,932,932,932,932,0
20240307,123300,91847440,932,932,932,932,0
20240307,123200,91847440,932,932,932,932,30
20240307,123100,91819480,933,933,933,933,1
20240307,123000,91818547,933,933,933,933,0
20240307,122900,91818547,933,933,933,933,0
20240307,122800,91818547,933,933,933,933,0
20240307,122700,91818547,933,933,933,933,0
20240307,122600,91818547,933,931,933,931,2202
20240307,122500,89768482,931,931,931,931,30
20240307,122400,89740552,931,931,931,931,0
20240307,122300,89740552,931,931,931,931,0
20240307,122200,89740552,931,931,931,931,0
20240307,122100,89740552,931,931,931,931,0
20240307,122000,89740552,931,931,931,931,2863
20240307,121900,87075099,931,931,931,931,0
20240307,121800,87075099,931,931,931,931,0
20240307,121700,87075099,931,931,931,931,978
20240307,121600,86164581,930,930,930,930,0
20240307,121500,86164581,930,930,930,930,0
20240307,121400,86164581,930,930,930,930,0
20240307,121300,86164581,930,930,930,930,0
20240307,121200,86164581,930,930,930,930,1226
20240307,121100,85024401,930,930,930,930,0
20240307,121000,85024401,930,930,930,930,0
20240307,120900,85024401,930,930,930,930,0
20240307,120800,85024401,930,930,930,930,1000
20240307,120700,84094401,931,931,931,931,2103
20240307,120600,82136508,932,932,932,932,860
20240307,120500,81334988,932,932,932,932,400
20240307,120400,80962188,934,934,934,934,0
20240307,120300,80962188,934,934,934,934,0
20240307,120200,80962188,934,934,934,934,0
20240307,120100,80962188,934,934,934,934,0
20240307,120000,80962188,934,934,934,934,0
20240307,115900,80962188,934,934,934,934,0
20240307,115800,80962188,934,934,934,934,0
20240307,115700,80962188,934,934,934,934,0
20240307,115600,80962188,934,934,934,934,0
20240307,115500,80962188,934,934,934,934,923
20240307,115400,80100106,934,934,934,934,0
20240307,115300,80100106,934,934,934,934,0
20240307,115200,80100106,934,934,934,934,921
20240307,115100,79239892,937,934,937,934,51
20240307,115000,79192255,934,934,934,934,951
20240307,114900,78304021,937,937,937,937,0
20240307,114800,78304021,937,937,937,937,0
20240307,114700,78304021,937,937,937,937,1
20240307,114600,78303084,932,932,932,932,0
20240307,114500,78303084,932,932,932,932,0
20240307,114400,78303084,932,932,932,932,1500
20240307,114300,76905084,937,937,937,937,1
20240307,114200,76904147,932,932,932,932,0
20240307,114100,76904147,932,932,932,932,500
20240307,114000,76438147,937,937,937,937,0
20240307,113900,76438147,937,937,937,937,0
20240307,113800,76438147,937,937,937,937,0
20240307,113700,76438147,937,937,937,937,0
20240307,113600,76438147,937,937,937,937,1
20240307,113500,76437210,932,932,932,932,500
20240307,113400,75971210,932,932,932,932,0
20240307,113300,75971210,932,932,932,932,0
20240307,113200,75971210,932,932,932,932,1030
20240307,113100,75011250,933,933,933,933,500
20240307,113000,74544750,933,933,933,933,500
20240307,112900,74078250,932,932,932,932,0
20240307,112800,74078250,932,932,932,932,0
20240307,112700,74078250,932,933,933,932,1000
20240307,112600,73145992,933,935,935,933,500
20240307,112500,72679372,935,935,935,935,500
20240307,112400,72211872,935,935,935,935,0
20240307,112300,72211872,935,935,935,935,0
20240307,112200,72211872,935,935,935,935,0
20240307,112100,72211872,935,938,938,935,64
20240307,112000,72151849,938,938,938,938,0
20240307,111900,72151849,938,938,938,938,0
20240307,111800,72151849,938,938,938,938,0
20240307,111700,72151849,938,938,938,938,0
20240307,111600,72151849,938,938,938,938,0
20240307,111500,72151849,938,938,938,938,0
20240307,111400,72151849,938,938,938,938,0
20240307,111300,72151849,938,938,938,938,0
20240307,111200,72151849,938,938,938,938,940
20240307,111100,71270129,940,940,940,940,0
20240307,111000,71270129,940,940,940,940,0
20240307,110900,71270129,940,940,940,940,1
20240307,110800,71269189,936,936,936,936,0
20240307,110700,71269189,936,936,936,936,11
20240307,110600,71258893,943,943,943,943,0
20240307,110500,71258893,943,943,943,943,0
20240307,110400,71258893,943,943,943,943,0
20240307,110300,71258893,943,943,943,943,0
20240307,110200,71258893,943,943,943,943,0
20240307,110100,71258893,943,943,943,943,0
20240307,110000,71258893,943,943,943,943,0
20240307,105900,71258893,943,943,943,943,0
20240307,105800,71258893,943,943,943,943,0
20240307,105700,71258893,943,943,943,943,0
20240307,105600,71258893,943,943,943,943,0
20240307,105500,71258893,943,943,943,943,0
20240307,105400,71258893,943,943,943,943,0
20240307,105300,71258893,943,943,943,943,0
20240307,105200,71258893,943,937,943,937,1064
20240307,105100,70258759,937,937,937,937,0
20240307,105000,70258759,937,937,937,937,0
20240307,104900,70258759,937,937,937,937,0
20240307,104800,70258759,937,937,937,937,2
20240307,104700,70256885,935,935,935,935,0
20240307,104600,70256885,935,935,935,935,0
20240307,104500,70256885,935,935,935,935,0
20240307,104400,70256885,935,935,935,935,0
20240307,104300,70256885,935,935,935,935,490
20240307,104200,69798735,937,935,937,935,1592
20240307,104100,68310213,937,937,937,937,1
20240307,104000,68309276,935,935,935,935,0
20240307,103900,68309276,935,935,935,935,0
20240307,103800,68309276,935,935,935,935,0
20240307,103700,68309276,935,935,935,935,0
20240307,103600,68309276,935,935,935,935,949
20240307,103500,67421961,937,937,937,937,1
20240307,103400,67421024,933,933,933,933,0
20240307,103300,67421024,933,933,933,933,0
20240307,103200,67421024,933,933,933,933,107
20240307,103100,67321193,937,937,937,937,1
20240307,103000,67320256,933,933,933,933,695
20240307,102900,66671821,932,932,932,932,0
20240307,102800,66671821,932,932,932,932,0
20240307,102700,66671821,932,932,932,932,0
20240307,102600,66671821,932,932,932,932,0
20240307,102500,66671821,932,932,932,932,0
20240307,102400,66671821,932,932,932,932,0
20240307,102300,66671821,932,932,932,932,0
20240307,102200,66671821,932,932,932,932,1073
20240307,102100,65671785,937,937,937,937,0
20240307,102000,65671785,937,937,937,937,0
20240307,101900,65671785,937,937,937,937,10
20240307,101800,65662415,932,935,935,932,10372
20240307,101700,55990694,936,936,936,936,0
20240307,101600,55990694,936,936,936,936,932
20240307,101500,55118342,937,937,937,937,0
20240307,101400,55118342,937,937,937,937,0
20240307,101300,55118342,937,937,937,937,0
20240307,101200,55118342,937,937,937,937,0
20240307,101100,55118342,937,937,937,937,0
20240307,101000,55118342,937,937,937,937,1
20240307,100900,55117405,939,939,939,939,0
20240307,100800,55117405,939,939,939,939,0
20240307,100700,55117405,939,939,939,939,0
20240307,100600,55117405,939,939,939,939,0
20240307,100500,55117405,939,939,939,939,0
20240307,100400,55117405,939,939,939,939,51
20240307,100300,55069516,936,937,941,936,943
20240307,100200,54186852,934,934,934,934,0
20240307,100100,54186852,934,934,934,934,163
20240307,100000,54034610,934,935,935,932,3007
20240307,095900,51230764,934,934,934,934,399
20240307,095800,50858098,934,934,934,934,0
20240307,095700,50858098,934,934,934,934,1000
20240307,095600,49924098,935,935,935,935,1960
20240307,095500,48091498,933,933,933,933,6
20240307,095400,48085900,932,932,932,932,0
20240307,095300,48085900,932,932,932,932,412
20240307,095200,47701916,932,932,932,932,1600
20240307,095100,46210716,934,934,934,934,836
20240307,095000,45429892,934,934,934,934,94
20240307,094900,45342096,932,933,933,932,4470
20240307,094800,41174603,933,933,933,933,0
20240307,094700,41174603,933,934,934,932,8010
20240307,094600,33704982,940,940,940,940,0
20240307,094500,33704982,940,940,940,940,0
20240307,094400,33704982,940,940,940,940,0
20240307,094300,33704982,940,940,940,940,0
20240307,094200,33704982,940,940,940,940,0
20240307,094100,33704982,940,940,940,940,0
20240307,094000,33704982,940,940,940,940,21
20240307,093900,33685242,940,940,940,933,1243
20240307,093800,32524345,940,940,940,940,22
20240307,093700,32503665,940,940,940,940,0
20240307,093600,32503665,940,940,940,940,1
20240307,093500,32502725,940,940,940,940,1
20240307,093400,32501785,937,937,937,937,0
20240307,093300,32501785,937,937,937,937,424
20240307,093200,32104497,940,934,940,934,6169
20240307,093100,26312820,941,941,941,941,0
20240307,093000,26312820,941,941,941,941,0
20240307,092900,26312820,941,941,941,941,0
20240307,092800,26312820,941,941,941,941,0
20240307,092700,26312820,941,941,941,941,2
20240307,092600,26310938,938,938,938,938,0
20240307,092500,26310938,938,938,938,938,0
20240307,092400,26310938,938,938,938,938,34
20240307,092300,26279046,938,938,938,938,988
20240307,092200,25352302,942,942,942,942,471
20240307,092100,24908620,942,938,942,938,9476
20240307,092000,15995083,932,932,932,932,490
20240307,091900,15538403,933,933,933,933,1220
20240307,091800,14400143,933,933,933,933,0
20240307,091700,14400143,933,933,933,933,0
20240307,091600,14400143,933,935,935,933,506
20240307,091500,13928040,935,935,935,935,0
20240307,091400,13928040,935,935,935,935,0
20240307,091300,13928040,935,939,939,935,537
20240307,091200,13425933,935,935,935,935,0
20240307,091100,13425933,935,935,935,935,1000
20240307,091000,12490933,938,942,942,935,8627
20240307,090900,4400647,942,942,942,942,0
20240307,090800,4400647,942,942,942,942,0
20240307,090700,4400647,942,942,942,942,0
20240307,090600,4400647,942,942,942,942,1
20240307,090500,4399705,935,944,944,935,637
20240307,090400,3803974,945,945,945,945,0
20240307,090300,3803974,945,945,945,945,0
20240307,090200,3803974,945,945,945,945,0
20240307,090100,3803974,945,945,945,945,0
20240307,090000,3803974,945,940,945,939,3512