KissMeData/079190/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,195000,61285561,845,845,845,845,475
20240306,194900,61285561,845,845,845,845,0
20240306,194800,61285561,845,845,845,845,0
20240306,194700,61285561,845,845,845,845,0
20240306,194600,61285561,845,845,845,845,0
20240306,194500,61285561,845,845,845,845,0
20240306,194400,61285561,845,845,845,845,0
20240306,194300,61285561,845,845,845,845,0
20240306,194200,61285561,845,845,845,845,0
20240306,194100,61285561,845,845,845,845,0
20240306,194000,61285561,845,845,845,845,0
20240306,193900,61285561,845,845,845,845,0
20240306,193800,61285561,845,845,845,845,0
20240306,193700,61285561,845,845,845,845,0
20240306,193600,61285561,845,845,845,845,0
20240306,193500,61285561,845,845,845,845,0
20240306,193400,61285561,845,845,845,845,0
20240306,193300,61285561,845,845,845,845,0
20240306,193200,61285561,845,845,845,845,0
20240306,193100,61285561,845,845,845,845,0
20240306,193000,61285561,845,845,845,845,0
20240306,192900,61285561,845,845,845,845,0
20240306,192800,61285561,845,845,845,845,0
20240306,192700,61285561,845,845,845,845,0
20240306,192600,61285561,845,845,845,845,0
20240306,192500,61285561,845,845,845,845,0
20240306,192400,61285561,845,845,845,845,0
20240306,192300,61285561,845,845,845,845,0
20240306,192200,61285561,845,845,845,845,0
20240306,192100,61285561,845,845,845,845,0
20240306,192000,61285561,845,845,845,845,475
20240306,191900,61285561,845,845,845,845,0
20240306,191800,61285561,845,845,845,845,0
20240306,191700,61285561,845,845,845,845,0
20240306,191600,61285561,845,845,845,845,0
20240306,191500,61285561,845,845,845,845,0
20240306,191400,61285561,845,845,845,845,0
20240306,191300,61285561,845,845,845,845,0
20240306,191200,61285561,845,845,845,845,0
20240306,191100,61285561,845,845,845,845,0
20240306,191000,61285561,845,845,845,845,0
20240306,190900,61285561,845,845,845,845,0
20240306,190800,61285561,845,845,845,845,0
20240306,190700,61285561,845,845,845,845,0
20240306,190600,61285561,845,845,845,845,0
20240306,190500,61285561,845,845,845,845,0
20240306,190400,61285561,845,845,845,845,0
20240306,190300,61285561,845,845,845,845,0
20240306,190200,61285561,845,845,845,845,0
20240306,190100,61285561,845,845,845,845,0
20240306,190000,61285561,845,845,845,845,0
20240306,185900,61285561,845,845,845,845,0
20240306,185800,61285561,845,845,845,845,0
20240306,185700,61285561,845,845,845,845,0
20240306,185600,61285561,845,845,845,845,0
20240306,185500,61285561,845,845,845,845,0
20240306,185400,61285561,845,845,845,845,0
20240306,185300,61285561,845,845,845,845,0
20240306,185200,61285561,845,845,845,845,0
20240306,185100,61285561,845,845,845,845,0
20240306,185000,61285561,845,845,845,845,475
20240306,184900,61285561,845,845,845,845,0
20240306,184800,61285561,845,845,845,845,0
20240306,184700,61285561,845,845,845,845,0
20240306,184600,61285561,845,845,845,845,0
20240306,184500,61285561,845,845,845,845,0
20240306,184400,61285561,845,845,845,845,0
20240306,184300,61285561,845,845,845,845,0
20240306,184200,61285561,845,845,845,845,0
20240306,184100,61285561,845,845,845,845,0
20240306,184000,61285561,845,845,845,845,0
20240306,183900,61285561,845,845,845,845,0
20240306,183800,61285561,845,845,845,845,0
20240306,183700,61285561,845,845,845,845,0
20240306,183600,61285561,845,845,845,845,0
20240306,183500,61285561,845,845,845,845,0
20240306,183400,61285561,845,845,845,845,0
20240306,183300,61285561,845,845,845,845,0
20240306,183200,61285561,845,845,845,845,0
20240306,183100,61285561,845,845,845,845,0
20240306,183000,61285561,845,845,845,845,0
20240306,182900,61285561,845,845,845,845,0
20240306,182800,61285561,845,845,845,845,0
20240306,182700,61285561,845,845,845,845,0
20240306,182600,61285561,845,845,845,845,0
20240306,182500,61285561,845,845,845,845,0
20240306,182400,61285561,845,845,845,845,0
20240306,182300,61285561,845,845,845,845,0
20240306,182200,61285561,845,845,845,845,0
20240306,182100,61285561,845,845,845,845,0
20240306,182000,61285561,845,845,845,845,475
20240306,181900,61285561,845,845,845,845,0
20240306,181800,61285561,845,845,845,845,0
20240306,181700,61285561,845,845,845,845,0
20240306,181600,61285561,845,845,845,845,0
20240306,181500,61285561,845,845,845,845,0
20240306,181400,61285561,845,845,845,845,0
20240306,181300,61285561,845,845,845,845,0
20240306,181200,61285561,845,845,845,845,0
20240306,181100,61285561,845,845,845,845,0
20240306,181000,61285561,845,845,845,845,0
20240306,180900,61285561,845,845,845,845,0
20240306,180800,61285561,845,845,845,845,0
20240306,180700,61285561,845,845,845,845,0
20240306,180600,61285561,845,845,845,845,0
20240306,180500,61285561,845,845,845,845,0
20240306,180400,61285561,845,845,845,845,0
20240306,180300,61285561,845,845,845,845,0
20240306,180200,61285561,845,845,845,845,0
20240306,180100,61285561,845,845,845,845,0
20240306,180000,61285561,845,845,845,845,0
20240306,175900,61285561,845,845,845,845,0
20240306,175800,61285561,845,845,845,845,0
20240306,175700,61285561,845,845,845,845,0
20240306,175600,61285561,845,845,845,845,0
20240306,175500,61285561,845,845,845,845,0
20240306,175400,61285561,845,845,845,845,0
20240306,175300,61285561,845,845,845,845,0
20240306,175200,61285561,845,845,845,845,0
20240306,175100,61285561,845,845,845,845,0
20240306,175000,61285561,845,845,845,845,475
20240306,174900,61285561,845,845,845,845,0
20240306,174800,61285561,845,845,845,845,0
20240306,174700,61285561,845,845,845,845,0
20240306,174600,61285561,845,845,845,845,0
20240306,174500,61285561,845,845,845,845,0
20240306,174400,61285561,845,845,845,845,0
20240306,174300,61285561,845,845,845,845,0
20240306,174200,61285561,845,845,845,845,0
20240306,174100,61285561,845,845,845,845,0
20240306,174000,61285561,845,845,845,845,0
20240306,173900,61285561,845,845,845,845,0
20240306,173800,61285561,845,845,845,845,0
20240306,173700,61285561,845,845,845,845,0
20240306,173600,61285561,845,845,845,845,0
20240306,173500,61285561,845,845,845,845,0
20240306,173400,61285561,845,845,845,845,0
20240306,173300,61285561,845,845,845,845,0
20240306,173200,61285561,845,845,845,845,0
20240306,173100,61285561,845,845,845,845,0
20240306,173000,61285561,845,845,845,845,0
20240306,172900,61285561,845,845,845,845,0
20240306,172800,61285561,845,845,845,845,0
20240306,172700,61285561,845,845,845,845,0
20240306,172600,61285561,845,845,845,845,0
20240306,172500,61285561,845,845,845,845,0
20240306,172400,61285561,845,845,845,845,0
20240306,172300,61285561,845,845,845,845,0
20240306,172200,61285561,845,845,845,845,0
20240306,172100,61285561,845,845,845,845,0
20240306,172000,61285561,845,845,845,845,475
20240306,171900,61285561,845,845,845,845,0
20240306,171800,61285561,845,845,845,845,0
20240306,171700,61285561,845,845,845,845,0
20240306,171600,61285561,845,845,845,845,0
20240306,171500,61285561,845,845,845,845,0
20240306,171400,61285561,845,845,845,845,0
20240306,171300,61285561,845,845,845,845,0
20240306,171200,61285561,845,845,845,845,0
20240306,171100,61285561,845,845,845,845,0
20240306,171000,61285561,845,845,845,845,0
20240306,170900,61285561,845,845,845,845,0
20240306,170800,61285561,845,845,845,845,0
20240306,170700,61285561,845,845,845,845,0
20240306,170600,61285561,845,845,845,845,0
20240306,170500,61285561,845,845,845,845,0
20240306,170400,61285561,845,845,845,845,0
20240306,170300,61285561,845,845,845,845,0
20240306,170200,61285561,845,845,845,845,0
20240306,170100,61285561,845,845,845,845,0
20240306,170000,61285561,845,845,845,845,0
20240306,165900,61285561,845,845,845,845,0
20240306,165800,61285561,845,845,845,845,0
20240306,165700,61285561,845,845,845,845,0
20240306,165600,61285561,845,845,845,845,0
20240306,165500,61285561,845,845,845,845,0
20240306,165400,61285561,845,845,845,845,0
20240306,165300,61285561,845,845,845,845,0
20240306,165200,61285561,845,845,845,845,0
20240306,165100,61285561,845,845,845,845,0
20240306,165000,61285561,845,845,845,845,475
20240306,164900,61285561,845,845,845,845,0
20240306,164800,61285561,845,845,845,845,0
20240306,164700,61285561,845,845,845,845,0
20240306,164600,61285561,845,845,845,845,0
20240306,164500,61285561,845,845,845,845,0
20240306,164400,61285561,845,845,845,845,0
20240306,164300,61285561,845,845,845,845,0
20240306,164200,61285561,845,845,845,845,0
20240306,164100,61285561,845,845,845,845,0
20240306,164000,61285561,845,845,845,845,0
20240306,163900,61285561,845,845,845,845,0
20240306,163800,61285561,845,845,845,845,0
20240306,163700,61285561,845,845,845,845,0
20240306,163600,61285561,845,845,845,845,0
20240306,163500,61285561,845,845,845,845,0
20240306,163400,61285561,845,845,845,845,0
20240306,163300,61285561,845,845,845,845,0
20240306,163200,61285561,845,845,845,845,0
20240306,163100,61285561,845,845,845,845,0
20240306,163000,61285561,845,845,845,845,0
20240306,162900,61285561,845,845,845,845,0
20240306,162800,61285561,845,845,845,845,0
20240306,162700,61285561,845,845,845,845,0
20240306,162600,61285561,845,845,845,845,0
20240306,162500,61285561,845,845,845,845,0
20240306,162400,61285561,845,845,845,845,0
20240306,162300,61285561,845,845,845,845,0
20240306,162200,61285561,845,845,845,845,0
20240306,162100,61285561,845,845,845,845,0
20240306,162000,61285561,845,845,845,845,475
20240306,161900,61285561,845,845,845,845,0
20240306,161800,61285561,845,845,845,845,0
20240306,161700,61285561,845,845,845,845,0
20240306,161600,61285561,845,845,845,845,0
20240306,161500,61285561,845,845,845,845,0
20240306,161400,61285561,845,845,845,845,0
20240306,161300,61285561,845,845,845,845,0
20240306,161200,61285561,845,845,845,845,0
20240306,161100,61285561,845,845,845,845,0
20240306,161000,61285561,845,845,845,845,0
20240306,160900,61285561,845,845,845,845,0
20240306,160800,61285561,845,845,845,845,0
20240306,160700,61285561,845,845,845,845,0
20240306,160600,61285561,845,845,845,845,0
20240306,160500,61285561,845,845,845,845,0
20240306,160400,61285561,845,845,845,845,0
20240306,160300,61285561,845,845,845,845,0
20240306,160200,61285561,845,845,845,845,0
20240306,160100,61285561,845,845,845,845,0
20240306,160000,61285561,845,845,845,845,0
20240306,155900,61285561,845,845,845,845,0
20240306,155800,61285561,845,845,845,845,0
20240306,155700,61285561,845,845,845,845,0
20240306,155600,61285561,845,845,845,845,0
20240306,155500,61285561,845,845,845,845,0
20240306,155400,61285561,845,845,845,845,0
20240306,155300,61285561,845,845,845,845,0
20240306,155200,61285561,845,845,845,845,0
20240306,155100,61285561,845,845,845,845,0
20240306,155000,61285561,845,845,845,845,475
20240306,154900,61285561,845,845,845,845,0
20240306,154800,61285561,845,845,845,845,0
20240306,154700,61285561,845,845,845,845,0
20240306,154600,61285561,845,845,845,845,0
20240306,154500,61285561,845,845,845,845,0
20240306,154400,61285561,845,845,845,845,0
20240306,154300,61285561,845,845,845,845,0
20240306,154200,61285561,845,845,845,845,0
20240306,154100,61285561,845,845,845,845,0
20240306,154000,61285561,845,845,845,845,0
20240306,153900,61285561,845,845,845,845,0
20240306,153800,61285561,845,845,845,845,0
20240306,153700,61285561,845,845,845,845,0
20240306,153600,61285561,845,845,845,845,0
20240306,153500,61285561,845,845,845,845,0
20240306,153400,61285561,845,845,845,845,0
20240306,153300,61285561,845,845,845,845,0
20240306,153200,61285561,845,845,845,845,0
20240306,153100,61285561,845,845,845,845,0
20240306,153000,61285561,845,845,845,845,475
20240306,152900,60884186,845,845,845,845,0
20240306,152800,60884186,845,845,845,845,0
20240306,152700,60884186,845,845,845,845,0
20240306,152600,60884186,845,845,845,845,0
20240306,152500,60884186,845,845,845,845,0
20240306,152400,60884186,845,845,845,845,0
20240306,152300,60884186,845,845,845,845,0
20240306,152200,60884186,845,845,845,845,0
20240306,152100,60884186,845,845,845,845,0
20240306,152000,60884186,845,845,845,845,0
20240306,151900,60884186,845,845,845,845,22
20240306,151800,60865596,845,845,845,845,238
20240306,151700,60664486,845,845,845,845,0
20240306,151600,60664486,845,845,845,845,0
20240306,151500,60664486,845,845,845,845,0
20240306,151400,60664486,845,845,845,845,10
20240306,151300,60656036,845,845,845,845,6
20240306,151200,60650966,845,845,845,845,6
20240306,151100,60645896,845,845,846,845,153
20240306,151000,60516465,845,845,845,845,26
20240306,150900,60494495,845,845,845,845,36
20240306,150800,60464075,845,842,845,842,687
20240306,150700,59883569,842,842,842,842,0
20240306,150600,59883569,842,842,842,842,0
20240306,150500,59883569,842,842,842,842,0
20240306,150400,59883569,842,842,842,842,0
20240306,150300,59883569,842,842,842,842,0
20240306,150200,59883569,842,842,842,842,297
20240306,150100,59633495,845,844,845,844,2
20240306,150000,59631806,842,842,842,842,8
20240306,145900,59625070,842,842,842,842,1
20240306,145800,59624228,842,842,842,842,40
20240306,145700,59590548,842,842,842,842,0
20240306,145600,59590548,842,842,842,842,0
20240306,145500,59590548,842,842,842,842,3
20240306,145400,59588022,836,834,836,834,2234
20240306,145300,57722795,834,834,834,834,0
20240306,145200,57722795,834,834,834,834,0
20240306,145100,57722795,834,834,834,834,7
20240306,145000,57716957,834,834,834,834,697
20240306,144900,57135659,834,834,834,834,0
20240306,144800,57135659,834,834,834,834,0
20240306,144700,57135659,834,834,834,834,0
20240306,144600,57135659,834,834,834,834,0
20240306,144500,57135659,834,834,834,834,200
20240306,144400,56968859,834,834,834,834,0
20240306,144300,56968859,834,834,834,834,0
20240306,144200,56968859,834,834,834,834,0
20240306,144100,56968859,834,834,834,834,0
20240306,144000,56968859,834,834,834,834,0
20240306,143900,56968859,834,834,834,834,1
20240306,143800,56968025,833,833,833,833,0
20240306,143700,56968025,833,833,833,833,0
20240306,143600,56968025,833,833,833,833,0
20240306,143500,56968025,833,833,833,833,0
20240306,143400,56968025,833,833,833,833,0
20240306,143300,56968025,833,833,833,833,0
20240306,143200,56968025,833,833,833,833,0
20240306,143100,56968025,833,833,833,833,0
20240306,143000,56968025,833,833,833,833,0
20240306,142900,56968025,833,833,833,833,0
20240306,142800,56968025,833,833,833,833,0
20240306,142700,56968025,833,833,833,833,0
20240306,142600,56968025,833,833,833,833,0
20240306,142500,56968025,833,833,833,833,0
20240306,142400,56968025,833,833,833,833,0
20240306,142300,56968025,833,833,833,833,0
20240306,142200,56968025,833,833,833,833,0
20240306,142100,56968025,833,833,833,833,251
20240306,142000,56758942,833,833,833,833,10
20240306,141900,56750612,833,833,833,833,0
20240306,141800,56750612,833,833,833,833,10
20240306,141700,56742282,833,833,833,833,0
20240306,141600,56742282,833,833,833,833,0
20240306,141500,56742282,833,833,833,833,0
20240306,141400,56742282,833,833,833,833,9
20240306,141300,56734785,833,833,833,833,4
20240306,141200,56731453,833,833,833,833,7
20240306,141100,56725622,832,832,832,832,0
20240306,141000,56725622,832,835,835,832,23734
20240306,140900,36978178,842,842,842,842,0
20240306,140800,36978178,842,842,842,842,0
20240306,140700,36978178,842,842,842,842,0
20240306,140600,36978178,842,842,842,842,0
20240306,140500,36978178,842,842,842,842,0
20240306,140400,36978178,842,842,842,842,0
20240306,140300,36978178,842,842,842,842,0
20240306,140200,36978178,842,842,842,842,0
20240306,140100,36978178,842,842,842,842,0
20240306,140000,36978178,842,842,842,842,0
20240306,135900,36978178,842,842,842,842,0
20240306,135800,36978178,842,842,842,842,0
20240306,135700,36978178,842,842,842,842,0
20240306,135600,36978178,842,842,842,842,0
20240306,135500,36978178,842,842,842,842,0
20240306,135400,36978178,842,842,842,842,0
20240306,135300,36978178,842,842,842,842,0
20240306,135200,36978178,842,842,842,842,0
20240306,135100,36978178,842,842,842,842,0
20240306,135000,36978178,842,842,842,842,0
20240306,134900,36978178,842,842,842,842,0
20240306,134800,36978178,842,842,842,842,0
20240306,134700,36978178,842,842,842,842,0
20240306,134600,36978178,842,842,842,842,0
20240306,134500,36978178,842,842,842,842,0
20240306,134400,36978178,842,842,842,842,0
20240306,134300,36978178,842,842,842,842,0
20240306,134200,36978178,842,842,842,842,0
20240306,134100,36978178,842,842,842,842,0
20240306,134000,36978178,842,842,842,842,0
20240306,133900,36978178,842,842,842,842,0
20240306,133800,36978178,842,842,842,842,0
20240306,133700,36978178,842,842,842,842,0
20240306,133600,36978178,842,842,842,842,0
20240306,133500,36978178,842,842,842,842,0
20240306,133400,36978178,842,835,842,835,250
20240306,133300,36767692,835,835,835,835,20
20240306,133200,36750992,835,835,835,835,0
20240306,133100,36750992,835,835,835,835,10
20240306,133000,36742642,833,835,835,833,99
20240306,132900,36660069,832,835,835,832,22
20240306,132800,36641715,835,835,835,835,1240
20240306,132700,35606315,832,832,832,832,0
20240306,132600,35606315,832,832,832,832,0
20240306,132500,35606315,832,843,843,832,4554
20240306,132400,31778134,845,845,845,845,0
20240306,132300,31778134,845,844,845,843,539
20240306,132200,31323734,844,844,844,844,0
20240306,132100,31323734,844,844,844,844,0
20240306,132000,31323734,844,844,844,844,0
20240306,131900,31323734,844,844,844,844,0
20240306,131800,31323734,844,844,844,844,0
20240306,131700,31323734,844,844,844,844,1
20240306,131600,31322890,845,845,845,845,0
20240306,131500,31322890,845,845,845,845,0
20240306,131400,31322890,845,845,845,845,0
20240306,131300,31322890,845,845,845,845,0
20240306,131200,31322890,845,845,845,845,0
20240306,131100,31322890,845,845,845,845,0
20240306,131000,31322890,845,845,845,845,1721
20240306,130900,29868645,845,845,845,845,0
20240306,130800,29868645,845,845,845,845,0
20240306,130700,29868645,845,845,845,845,0
20240306,130600,29868645,845,845,845,845,0
20240306,130500,29868645,845,845,845,845,0
20240306,130400,29868645,845,845,845,845,629
20240306,130300,29337140,846,846,846,846,0
20240306,130200,29337140,846,846,846,846,0
20240306,130100,29337140,846,846,846,846,0
20240306,130000,29337140,846,846,846,846,0
20240306,125900,29337140,846,846,846,846,0
20240306,125800,29337140,846,846,846,846,10
20240306,125700,29328680,846,846,846,846,0
20240306,125600,29328680,846,846,846,846,0
20240306,125500,29328680,846,846,846,846,0
20240306,125400,29328680,846,846,846,846,0
20240306,125300,29328680,846,846,846,846,0
20240306,125200,29328680,846,846,846,846,0
20240306,125100,29328680,846,846,846,846,2
20240306,125000,29326988,845,845,845,845,0
20240306,124900,29326988,845,845,845,845,0
20240306,124800,29326988,845,845,845,845,0
20240306,124700,29326988,845,845,845,845,0
20240306,124600,29326988,845,845,845,845,8
20240306,124500,29320228,846,846,846,846,6
20240306,124400,29315152,845,845,845,845,0
20240306,124300,29315152,845,845,845,845,0
20240306,124200,29315152,845,845,845,845,0
20240306,124100,29315152,845,845,845,845,1
20240306,124000,29314307,845,845,845,845,1
20240306,123900,29313462,845,845,845,845,47
20240306,123800,29273747,845,845,845,845,0
20240306,123700,29273747,845,845,845,845,0
20240306,123600,29273747,845,845,845,845,0
20240306,123500,29273747,845,845,845,845,0
20240306,123400,29273747,845,845,845,845,0
20240306,123300,29273747,845,845,845,845,0
20240306,123200,29273747,845,845,845,845,0
20240306,123100,29273747,845,845,845,845,0
20240306,123000,29273747,845,845,845,845,0
20240306,122900,29273747,845,845,845,845,10
20240306,122800,29265297,847,847,847,847,0
20240306,122700,29265297,847,847,847,847,0
20240306,122600,29265297,847,846,847,846,10
20240306,122500,29256836,846,846,846,846,0
20240306,122400,29256836,846,846,846,846,0
20240306,122300,29256836,846,846,846,846,0
20240306,122200,29256836,846,846,846,846,0
20240306,122100,29256836,846,846,846,846,0
20240306,122000,29256836,846,846,846,846,0
20240306,121900,29256836,846,846,846,846,0
20240306,121800,29256836,846,846,846,846,0
20240306,121700,29256836,846,846,846,846,0
20240306,121600,29256836,846,846,846,846,1
20240306,121500,29255990,847,847,847,847,0
20240306,121400,29255990,847,847,847,847,0
20240306,121300,29255990,847,847,847,847,0
20240306,121200,29255990,847,847,847,847,2
20240306,121100,29254296,847,846,847,846,5
20240306,121000,29250065,847,846,847,845,710
20240306,120900,28649429,845,845,845,845,1
20240306,120800,28648584,845,845,845,845,27
20240306,120700,28625769,845,845,845,845,26
20240306,120600,28603799,845,845,845,845,725
20240306,120500,27991174,845,845,845,845,0
20240306,120400,27991174,845,845,845,845,0
20240306,120300,27991174,845,845,845,845,27
20240306,120200,27968359,843,843,843,843,0
20240306,120100,27968359,843,843,843,843,0
20240306,120000,27968359,843,843,843,843,19
20240306,115900,27952342,843,844,844,843,522
20240306,115800,27512202,847,847,847,847,0
20240306,115700,27512202,847,847,847,847,0
20240306,115600,27512202,847,847,847,847,0
20240306,115500,27512202,847,847,847,847,0
20240306,115400,27512202,847,847,847,847,0
20240306,115300,27512202,847,847,847,847,0
20240306,115200,27512202,847,847,847,847,0
20240306,115100,27512202,847,847,847,847,0
20240306,115000,27512202,847,847,847,847,0
20240306,114900,27512202,847,846,847,846,2
20240306,114800,27510509,846,846,846,846,2
20240306,114700,27508817,847,847,847,847,0
20240306,114600,27508817,847,847,847,847,0
20240306,114500,27508817,847,847,847,847,0
20240306,114400,27508817,847,847,847,847,0
20240306,114300,27508817,847,847,847,847,0
20240306,114200,27508817,847,847,847,847,0
20240306,114100,27508817,847,847,847,847,0
20240306,114000,27508817,847,847,847,847,1
20240306,113900,27507970,844,843,844,843,2038
20240306,113800,25787899,843,843,843,843,552
20240306,113700,25322563,842,842,842,842,1906
20240306,113600,23717711,843,842,843,842,2112
20240306,113500,21939405,842,842,844,842,520
20240306,113400,21501563,842,841,842,841,465
20240306,113300,21110482,841,841,841,841,0
20240306,113200,21110482,841,841,841,841,1
20240306,113100,21109641,839,839,839,839,0
20240306,113000,21109641,839,839,839,839,0
20240306,112900,21109641,839,839,839,839,0
20240306,112800,21109641,839,839,839,839,0
20240306,112700,21109641,839,839,839,839,0
20240306,112600,21109641,839,839,839,839,7
20240306,112500,21103768,839,839,839,839,0
20240306,112400,21103768,839,839,839,839,0
20240306,112300,21103768,839,839,839,839,3
20240306,112200,21101251,832,832,832,832,0
20240306,112100,21101251,832,832,832,832,0
20240306,112000,21101251,832,832,832,832,8
20240306,111900,21094595,840,840,840,840,1
20240306,111800,21093755,832,833,833,832,100
20240306,111700,21010462,833,833,833,833,0
20240306,111600,21010462,833,833,833,833,0
20240306,111500,21010462,833,833,833,833,0
20240306,111400,21010462,833,834,834,833,652
20240306,111300,20467046,834,834,834,834,0
20240306,111200,20467046,834,834,834,834,2
20240306,111100,20465378,844,844,844,844,0
20240306,111000,20465378,844,844,844,844,0
20240306,110900,20465378,844,844,844,844,0
20240306,110800,20465378,844,844,844,844,0
20240306,110700,20465378,844,844,844,844,0
20240306,110600,20465378,844,840,844,840,163
20240306,110500,20328364,843,841,843,841,1025
20240306,110400,19464291,843,843,843,843,0
20240306,110300,19464291,843,840,843,840,2611
20240306,110200,17264533,840,840,840,840,0
20240306,110100,17264533,840,840,840,840,0
20240306,110000,17264533,840,840,840,840,0
20240306,105900,17264533,840,840,840,840,0
20240306,105800,17264533,840,840,840,840,0
20240306,105700,17264533,840,840,840,840,0
20240306,105600,17264533,840,840,840,840,0
20240306,105500,17264533,840,840,840,840,0
20240306,105400,17264533,840,840,840,840,0
20240306,105300,17264533,840,840,840,840,0
20240306,105200,17264533,840,840,840,840,0
20240306,105100,17264533,840,840,840,840,0
20240306,105000,17264533,840,840,840,840,0
20240306,104900,17264533,840,840,840,840,0
20240306,104800,17264533,840,840,840,840,0
20240306,104700,17264533,840,840,840,840,0
20240306,104600,17264533,840,840,840,840,0
20240306,104500,17264533,840,840,840,840,0
20240306,104400,17264533,840,840,840,840,0
20240306,104300,17264533,840,840,840,840,0
20240306,104200,17264533,840,840,840,840,1
20240306,104100,17263693,834,834,834,834,0
20240306,104000,17263693,834,834,834,834,0
20240306,103900,17263693,834,834,834,834,1
20240306,103800,17262859,834,834,834,834,4
20240306,103700,17259523,834,834,834,834,8
20240306,103600,17252851,842,842,842,842,0
20240306,103500,17252851,842,842,842,842,0
20240306,103400,17252851,842,842,842,842,0
20240306,103300,17252851,842,842,842,842,0
20240306,103200,17252851,842,842,842,842,0
20240306,103100,17252851,842,842,842,842,0
20240306,103000,17252851,842,842,842,842,0
20240306,102900,17252851,842,833,842,833,609
20240306,102800,16743067,833,833,833,833,288
20240306,102700,16503163,835,835,835,835,20
20240306,102600,16486463,834,834,834,834,0
20240306,102500,16486463,834,834,834,834,0
20240306,102400,16486463,834,834,834,834,0
20240306,102300,16486463,834,834,834,834,1
20240306,102200,16485629,835,835,835,835,111
20240306,102100,16392944,835,835,835,835,0
20240306,102000,16392944,835,834,835,834,2240
20240306,101900,14523695,834,834,834,834,10
20240306,101800,14515355,833,833,833,833,5
20240306,101700,14511190,832,832,832,832,5
20240306,101600,14507030,832,832,832,832,5
20240306,101500,14502870,832,832,832,832,143
20240306,101400,14383894,834,834,834,834,0
20240306,101300,14383894,834,834,834,834,0
20240306,101200,14383894,834,834,834,834,0
20240306,101100,14383894,834,834,834,834,0
20240306,101000,14383894,834,833,834,833,10
20240306,100900,14375560,832,832,832,832,0
20240306,100800,14375560,832,832,832,832,2
20240306,100700,14373896,832,832,832,832,39
20240306,100600,14341448,832,832,832,832,38
20240306,100500,14309832,832,832,832,831,1031
20240306,100400,13452071,832,832,832,832,0
20240306,100300,13452071,832,832,832,832,0
20240306,100200,13452071,832,832,832,832,6
20240306,100100,13447079,832,831,832,831,169
20240306,100000,13306503,831,831,831,831,2
20240306,095900,13304841,832,831,832,831,1621
20240306,095800,11956170,832,831,832,831,15
20240306,095700,11943704,831,831,831,831,14
20240306,095600,11932070,831,831,831,831,391
20240306,095500,11607149,832,832,832,832,10
20240306,095400,11598829,831,832,832,831,735
20240306,095300,10987317,835,835,835,835,0
20240306,095200,10987317,835,832,835,832,1161
20240306,095100,10021360,832,832,832,832,0
20240306,095000,10021360,832,832,832,832,114
20240306,094900,9926512,833,833,833,833,33
20240306,094800,9899023,835,835,835,835,0
20240306,094700,9899023,835,835,835,835,0
20240306,094600,9899023,835,835,835,835,0
20240306,094500,9899023,835,835,835,835,0
20240306,094400,9899023,835,835,835,835,0
20240306,094300,9899023,835,835,835,835,0
20240306,094200,9899023,835,835,835,835,0
20240306,094100,9899023,835,835,835,835,1
20240306,094000,9898188,835,835,835,835,0
20240306,093900,9898188,835,835,835,835,1
20240306,093800,9897353,835,835,835,835,1
20240306,093700,9896518,835,835,835,835,0
20240306,093600,9896518,835,835,835,835,0
20240306,093500,9896518,835,835,835,835,0
20240306,093400,9896518,835,835,835,835,0
20240306,093300,9896518,835,835,835,835,0
20240306,093200,9896518,835,835,835,835,0
20240306,093100,9896518,835,834,835,834,2
20240306,093000,9894849,830,830,830,830,0
20240306,092900,9894849,830,830,830,830,29
20240306,092800,9870779,835,835,835,835,1
20240306,092700,9869944,830,830,830,830,0
20240306,092600,9869944,830,830,830,830,1439
20240306,092500,8675574,830,835,835,830,1265
20240306,092400,7625599,835,835,835,835,1
20240306,092300,7624764,830,830,830,830,4766
20240306,092200,3668984,830,830,830,830,0
20240306,092100,3668984,830,833,833,830,700
20240306,092000,3087844,834,834,834,834,0
20240306,091900,3087844,834,835,839,834,71
20240306,091800,3028556,835,836,836,835,61
20240306,091700,2977620,835,836,836,835,411
20240306,091600,2634434,835,835,835,835,0
20240306,091500,2634434,835,836,836,835,969
20240306,091400,1825060,840,840,840,840,1
20240306,091300,1824220,840,840,840,840,1
20240306,091200,1823380,839,840,840,839,2
20240306,091100,1821701,840,840,840,840,1
20240306,091000,1820861,841,841,841,841,27
20240306,090900,1798154,841,841,841,841,1
20240306,090800,1797313,841,837,841,836,37
20240306,090700,1766350,836,836,841,836,27
20240306,090600,1743773,837,841,841,837,5
20240306,090500,1739578,841,841,841,841,1
20240306,090400,1738737,841,841,841,841,2
20240306,090300,1737055,842,842,842,842,1
20240306,090200,1736213,836,842,842,836,326
20240306,090100,1462937,842,841,842,840,177
20240306,090000,1314237,843,843,843,843,1559