KissMeData/079190/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,195100,68627376,818,818,818,818,744
20240307,195000,68627376,818,818,818,818,0
20240307,194900,68627376,818,818,818,818,0
20240307,194800,68627376,818,818,818,818,0
20240307,194700,68627376,818,818,818,818,0
20240307,194600,68627376,818,818,818,818,0
20240307,194500,68627376,818,818,818,818,0
20240307,194400,68627376,818,818,818,818,0
20240307,194300,68627376,818,818,818,818,0
20240307,194200,68627376,818,818,818,818,0
20240307,194100,68627376,818,818,818,818,0
20240307,194000,68627376,818,818,818,818,0
20240307,193900,68627376,818,818,818,818,0
20240307,193800,68627376,818,818,818,818,0
20240307,193700,68627376,818,818,818,818,0
20240307,193600,68627376,818,818,818,818,0
20240307,193500,68627376,818,818,818,818,0
20240307,193400,68627376,818,818,818,818,0
20240307,193300,68627376,818,818,818,818,0
20240307,193200,68627376,818,818,818,818,0
20240307,193100,68627376,818,818,818,818,0
20240307,193000,68627376,818,818,818,818,0
20240307,192900,68627376,818,818,818,818,0
20240307,192800,68627376,818,818,818,818,0
20240307,192700,68627376,818,818,818,818,0
20240307,192600,68627376,818,818,818,818,0
20240307,192500,68627376,818,818,818,818,0
20240307,192400,68627376,818,818,818,818,0
20240307,192300,68627376,818,818,818,818,0
20240307,192200,68627376,818,818,818,818,0
20240307,192100,68627376,818,818,818,818,744
20240307,192000,68627376,818,818,818,818,0
20240307,191900,68627376,818,818,818,818,0
20240307,191800,68627376,818,818,818,818,0
20240307,191700,68627376,818,818,818,818,0
20240307,191600,68627376,818,818,818,818,0
20240307,191500,68627376,818,818,818,818,0
20240307,191400,68627376,818,818,818,818,0
20240307,191300,68627376,818,818,818,818,0
20240307,191200,68627376,818,818,818,818,0
20240307,191100,68627376,818,818,818,818,0
20240307,191000,68627376,818,818,818,818,0
20240307,190900,68627376,818,818,818,818,0
20240307,190800,68627376,818,818,818,818,0
20240307,190700,68627376,818,818,818,818,0
20240307,190600,68627376,818,818,818,818,0
20240307,190500,68627376,818,818,818,818,0
20240307,190400,68627376,818,818,818,818,0
20240307,190300,68627376,818,818,818,818,0
20240307,190200,68627376,818,818,818,818,0
20240307,190100,68627376,818,818,818,818,0
20240307,190000,68627376,818,818,818,818,0
20240307,185900,68627376,818,818,818,818,0
20240307,185800,68627376,818,818,818,818,0
20240307,185700,68627376,818,818,818,818,0
20240307,185600,68627376,818,818,818,818,0
20240307,185500,68627376,818,818,818,818,0
20240307,185400,68627376,818,818,818,818,0
20240307,185300,68627376,818,818,818,818,0
20240307,185200,68627376,818,818,818,818,0
20240307,185100,68627376,818,818,818,818,744
20240307,185000,68627376,818,818,818,818,0
20240307,184900,68627376,818,818,818,818,0
20240307,184800,68627376,818,818,818,818,0
20240307,184700,68627376,818,818,818,818,0
20240307,184600,68627376,818,818,818,818,0
20240307,184500,68627376,818,818,818,818,0
20240307,184400,68627376,818,818,818,818,0
20240307,184300,68627376,818,818,818,818,0
20240307,184200,68627376,818,818,818,818,0
20240307,184100,68627376,818,818,818,818,0
20240307,184000,68627376,818,818,818,818,0
20240307,183900,68627376,818,818,818,818,0
20240307,183800,68627376,818,818,818,818,0
20240307,183700,68627376,818,818,818,818,0
20240307,183600,68627376,818,818,818,818,0
20240307,183500,68627376,818,818,818,818,0
20240307,183400,68627376,818,818,818,818,0
20240307,183300,68627376,818,818,818,818,0
20240307,183200,68627376,818,818,818,818,0
20240307,183100,68627376,818,818,818,818,0
20240307,183000,68627376,818,818,818,818,0
20240307,182900,68627376,818,818,818,818,0
20240307,182800,68627376,818,818,818,818,0
20240307,182700,68627376,818,818,818,818,0
20240307,182600,68627376,818,818,818,818,0
20240307,182500,68627376,818,818,818,818,0
20240307,182400,68627376,818,818,818,818,0
20240307,182300,68627376,818,818,818,818,0
20240307,182200,68627376,818,818,818,818,0
20240307,182100,68627376,818,818,818,818,744
20240307,182000,68627376,818,818,818,818,0
20240307,181900,68627376,818,818,818,818,0
20240307,181800,68627376,818,818,818,818,0
20240307,181700,68627376,818,818,818,818,0
20240307,181600,68627376,818,818,818,818,0
20240307,181500,68627376,818,818,818,818,0
20240307,181400,68627376,818,818,818,818,0
20240307,181300,68627376,818,818,818,818,0
20240307,181200,68627376,818,818,818,818,0
20240307,181100,68627376,818,818,818,818,0
20240307,181000,68627376,818,818,818,818,0
20240307,180900,68627376,818,818,818,818,0
20240307,180800,68627376,818,818,818,818,0
20240307,180700,68627376,818,818,818,818,0
20240307,180600,68627376,818,818,818,818,0
20240307,180500,68627376,818,818,818,818,0
20240307,180400,68627376,818,818,818,818,0
20240307,180300,68627376,818,818,818,818,0
20240307,180200,68627376,818,818,818,818,0
20240307,180100,68627376,818,818,818,818,0
20240307,180000,68627376,818,818,818,818,0
20240307,175900,68627376,818,818,818,818,0
20240307,175800,68627376,818,818,818,818,0
20240307,175700,68627376,818,818,818,818,0
20240307,175600,68627376,818,818,818,818,0
20240307,175500,68627376,818,818,818,818,0
20240307,175400,68627376,818,818,818,818,0
20240307,175300,68627376,818,818,818,818,0
20240307,175200,68627376,818,818,818,818,0
20240307,175100,68627376,818,818,818,818,744
20240307,175000,68627376,818,818,818,818,0
20240307,174900,68627376,818,818,818,818,0
20240307,174800,68627376,818,818,818,818,0
20240307,174700,68627376,818,818,818,818,0
20240307,174600,68627376,818,818,818,818,0
20240307,174500,68627376,818,818,818,818,0
20240307,174400,68627376,818,818,818,818,0
20240307,174300,68627376,818,818,818,818,0
20240307,174200,68627376,818,818,818,818,0
20240307,174100,68627376,818,818,818,818,0
20240307,174000,68627376,818,818,818,818,0
20240307,173900,68627376,818,818,818,818,0
20240307,173800,68627376,818,818,818,818,0
20240307,173700,68627376,818,818,818,818,0
20240307,173600,68627376,818,818,818,818,0
20240307,173500,68627376,818,818,818,818,0
20240307,173400,68627376,818,818,818,818,0
20240307,173300,68627376,818,818,818,818,0
20240307,173200,68627376,818,818,818,818,0
20240307,173100,68627376,818,818,818,818,0
20240307,173000,68627376,818,818,818,818,0
20240307,172900,68627376,818,818,818,818,0
20240307,172800,68627376,818,818,818,818,0
20240307,172700,68627376,818,818,818,818,0
20240307,172600,68627376,818,818,818,818,0
20240307,172500,68627376,818,818,818,818,0
20240307,172400,68627376,818,818,818,818,0
20240307,172300,68627376,818,818,818,818,0
20240307,172200,68627376,818,818,818,818,0
20240307,172100,68627376,818,818,818,818,744
20240307,172000,68627376,818,818,818,818,0
20240307,171900,68627376,818,818,818,818,0
20240307,171800,68627376,818,818,818,818,0
20240307,171700,68627376,818,818,818,818,0
20240307,171600,68627376,818,818,818,818,0
20240307,171500,68627376,818,818,818,818,0
20240307,171400,68627376,818,818,818,818,0
20240307,171300,68627376,818,818,818,818,0
20240307,171200,68627376,818,818,818,818,0
20240307,171100,68627376,818,818,818,818,0
20240307,171000,68627376,818,818,818,818,0
20240307,170900,68627376,818,818,818,818,0
20240307,170800,68627376,818,818,818,818,0
20240307,170700,68627376,818,818,818,818,0
20240307,170600,68627376,818,818,818,818,0
20240307,170500,68627376,818,818,818,818,0
20240307,170400,68627376,818,818,818,818,0
20240307,170300,68627376,818,818,818,818,0
20240307,170200,68627376,818,818,818,818,0
20240307,170100,68627376,818,818,818,818,0
20240307,170000,68627376,818,818,818,818,0
20240307,165900,68627376,818,818,818,818,0
20240307,165800,68627376,818,818,818,818,0
20240307,165700,68627376,818,818,818,818,0
20240307,165600,68627376,818,818,818,818,0
20240307,165500,68627376,818,818,818,818,0
20240307,165400,68627376,818,818,818,818,0
20240307,165300,68627376,818,818,818,818,0
20240307,165200,68627376,818,818,818,818,0
20240307,165100,68627376,818,818,818,818,744
20240307,165000,68627376,818,818,818,818,0
20240307,164900,68627376,818,818,818,818,0
20240307,164800,68627376,818,818,818,818,0
20240307,164700,68627376,818,818,818,818,0
20240307,164600,68627376,818,818,818,818,0
20240307,164500,68627376,818,818,818,818,0
20240307,164400,68627376,818,818,818,818,0
20240307,164300,68627376,818,818,818,818,0
20240307,164200,68627376,818,818,818,818,0
20240307,164100,68627376,818,818,818,818,0
20240307,164000,68627376,818,818,818,818,0
20240307,163900,68627376,818,818,818,818,0
20240307,163800,68627376,818,818,818,818,0
20240307,163700,68627376,818,818,818,818,0
20240307,163600,68627376,818,818,818,818,0
20240307,163500,68627376,818,818,818,818,0
20240307,163400,68627376,818,818,818,818,0
20240307,163300,68627376,818,818,818,818,0
20240307,163200,68627376,818,818,818,818,0
20240307,163100,68627376,818,818,818,818,0
20240307,163000,68627376,818,818,818,818,0
20240307,162900,68627376,818,818,818,818,0
20240307,162800,68627376,818,818,818,818,0
20240307,162700,68627376,818,818,818,818,0
20240307,162600,68627376,818,818,818,818,0
20240307,162500,68627376,818,818,818,818,0
20240307,162400,68627376,818,818,818,818,0
20240307,162300,68627376,818,818,818,818,0
20240307,162200,68627376,818,818,818,818,0
20240307,162100,68627376,818,818,818,818,744
20240307,162000,68627376,818,818,818,818,0
20240307,161900,68627376,818,818,818,818,0
20240307,161800,68627376,818,818,818,818,0
20240307,161700,68627376,818,818,818,818,0
20240307,161600,68627376,818,818,818,818,0
20240307,161500,68627376,818,818,818,818,0
20240307,161400,68627376,818,818,818,818,0
20240307,161300,68627376,818,818,818,818,0
20240307,161200,68627376,818,818,818,818,0
20240307,161100,68627376,818,818,818,818,0
20240307,161000,68627376,818,818,818,818,0
20240307,160900,68627376,818,818,818,818,0
20240307,160800,68627376,818,818,818,818,0
20240307,160700,68627376,818,818,818,818,0
20240307,160600,68627376,818,818,818,818,0
20240307,160500,68627376,818,818,818,818,0
20240307,160400,68627376,818,818,818,818,0
20240307,160300,68627376,818,818,818,818,0
20240307,160200,68627376,818,818,818,818,0
20240307,160100,68627376,818,818,818,818,0
20240307,160000,68627376,818,818,818,818,0
20240307,155900,68627376,818,818,818,818,0
20240307,155800,68627376,818,818,818,818,0
20240307,155700,68627376,818,818,818,818,0
20240307,155600,68627376,818,818,818,818,0
20240307,155500,68627376,818,818,818,818,0
20240307,155400,68627376,818,818,818,818,0
20240307,155300,68627376,818,818,818,818,0
20240307,155200,68627376,818,818,818,818,0
20240307,155100,68627376,818,818,818,818,744
20240307,155000,68627376,818,818,818,818,0
20240307,154900,68627376,818,818,818,818,0
20240307,154800,68627376,818,818,818,818,0
20240307,154700,68627376,818,818,818,818,0
20240307,154600,68627376,818,818,818,818,0
20240307,154500,68627376,818,818,818,818,0
20240307,154400,68627376,818,818,818,818,0
20240307,154300,68627376,818,818,818,818,0
20240307,154200,68627376,818,818,818,818,0
20240307,154100,68627376,818,818,818,818,0
20240307,154000,68627376,818,818,818,818,0
20240307,153900,68627376,818,818,818,818,0
20240307,153800,68627376,818,818,818,818,0
20240307,153700,68627376,818,818,818,818,0
20240307,153600,68627376,818,818,818,818,0
20240307,153500,68627376,818,818,818,818,0
20240307,153400,68627376,818,818,818,818,0
20240307,153300,68627376,818,818,818,818,0
20240307,153200,68627376,818,818,818,818,0
20240307,153100,68627376,818,818,818,818,0
20240307,153000,68627376,818,818,818,818,744
20240307,152900,68018784,822,822,822,822,0
20240307,152800,68018784,822,822,822,822,0
20240307,152700,68018784,822,822,822,822,0
20240307,152600,68018784,822,822,822,822,0
20240307,152500,68018784,822,822,822,822,0
20240307,152400,68018784,822,822,822,822,0
20240307,152300,68018784,822,822,822,822,0
20240307,152200,68018784,822,822,822,822,0
20240307,152100,68018784,822,822,822,822,0
20240307,152000,68018784,822,822,822,822,0
20240307,151900,68018784,822,822,822,822,0
20240307,151800,68018784,822,822,822,822,0
20240307,151700,68018784,822,820,822,818,17
20240307,151600,68004826,827,827,827,827,0
20240307,151500,68004826,827,827,827,827,0
20240307,151400,68004826,827,827,827,827,0
20240307,151300,68004826,827,827,827,827,0
20240307,151200,68004826,827,827,827,827,0
20240307,151100,68004826,827,827,827,827,0
20240307,151000,68004826,827,827,827,827,0
20240307,150900,68004826,827,827,827,827,0
20240307,150800,68004826,827,827,827,827,0
20240307,150700,68004826,827,827,827,827,0
20240307,150600,68004826,827,827,827,827,0
20240307,150500,68004826,827,827,827,827,0
20240307,150400,68004826,827,827,827,827,0
20240307,150300,68004826,827,827,827,827,0
20240307,150200,68004826,827,827,827,827,0
20240307,150100,68004826,827,827,827,827,0
20240307,150000,68004826,827,827,827,827,0
20240307,145900,68004826,827,827,827,827,0
20240307,145800,68004826,827,827,827,827,0
20240307,145700,68004826,827,827,827,827,0
20240307,145600,68004826,827,827,827,827,0
20240307,145500,68004826,827,827,827,827,0
20240307,145400,68004826,827,827,827,827,0
20240307,145300,68004826,827,827,827,827,0
20240307,145200,68004826,827,827,827,827,0
20240307,145100,68004826,827,827,827,827,0
20240307,145000,68004826,827,827,827,827,0
20240307,144900,68004826,827,827,827,827,0
20240307,144800,68004826,827,827,827,827,9
20240307,144700,67997383,827,827,827,827,11
20240307,144600,67988286,827,827,827,827,0
20240307,144500,67988286,827,827,827,827,0
20240307,144400,67988286,827,827,827,827,0
20240307,144300,67988286,827,827,827,827,0
20240307,144200,67988286,827,827,827,827,0
20240307,144100,67988286,827,827,827,827,0
20240307,144000,67988286,827,827,827,827,0
20240307,143900,67988286,827,827,827,827,0
20240307,143800,67988286,827,827,827,827,0
20240307,143700,67988286,827,827,827,827,0
20240307,143600,67988286,827,827,827,827,0
20240307,143500,67988286,827,827,827,827,0
20240307,143400,67988286,827,827,827,827,0
20240307,143300,67988286,827,827,827,827,0
20240307,143200,67988286,827,827,827,827,0
20240307,143100,67988286,827,827,827,827,0
20240307,143000,67988286,827,827,827,827,0
20240307,142900,67988286,827,827,827,827,0
20240307,142800,67988286,827,827,827,827,0
20240307,142700,67988286,827,827,827,827,0
20240307,142600,67988286,827,827,827,827,0
20240307,142500,67988286,827,826,827,826,12
20240307,142400,67978371,820,820,820,820,0
20240307,142300,67978371,820,820,820,820,0
20240307,142200,67978371,820,820,820,820,0
20240307,142100,67978371,820,820,820,820,0
20240307,142000,67978371,820,820,820,820,5932
20240307,141900,63114131,819,819,819,819,0
20240307,141800,63114131,819,819,819,819,0
20240307,141700,63114131,819,819,819,819,0
20240307,141600,63114131,819,819,819,819,0
20240307,141500,63114131,819,819,819,819,0
20240307,141400,63114131,819,819,819,819,0
20240307,141300,63114131,819,819,819,819,0
20240307,141200,63114131,819,819,819,819,0
20240307,141100,63114131,819,819,819,819,32
20240307,141000,63087923,820,820,820,820,0
20240307,140900,63087923,820,820,820,820,0
20240307,140800,63087923,820,820,820,820,0
20240307,140700,63087923,820,820,820,820,1
20240307,140600,63087103,819,819,819,819,0
20240307,140500,63087103,819,819,819,819,50
20240307,140400,63046153,820,820,820,820,0
20240307,140300,63046153,820,820,820,820,0
20240307,140200,63046153,820,820,820,820,0
20240307,140100,63046153,820,820,820,820,0
20240307,140000,63046153,820,820,820,820,0
20240307,135900,63046153,820,820,820,820,0
20240307,135800,63046153,820,820,820,820,1
20240307,135700,63045333,819,819,819,819,0
20240307,135600,63045333,819,819,819,819,0
20240307,135500,63045333,819,819,819,819,0
20240307,135400,63045333,819,819,819,819,0
20240307,135300,63045333,819,819,819,819,0
20240307,135200,63045333,819,819,819,819,423
20240307,135100,62698896,819,819,819,819,0
20240307,135000,62698896,819,819,819,819,0
20240307,134900,62698896,819,819,819,819,0
20240307,134800,62698896,819,819,819,819,0
20240307,134700,62698896,819,819,819,819,18
20240307,134600,62684154,819,819,819,819,0
20240307,134500,62684154,819,819,819,819,0
20240307,134400,62684154,819,819,819,819,0
20240307,134300,62684154,819,819,819,819,2996
20240307,134200,60230430,819,819,819,819,30
20240307,134100,60205860,819,819,819,819,1
20240307,134000,60205041,819,819,819,819,0
20240307,133900,60205041,819,819,819,819,61
20240307,133800,60155082,820,820,820,820,0
20240307,133700,60155082,820,819,820,819,300
20240307,133600,59909157,816,816,816,816,226
20240307,133500,59724741,816,816,816,816,0
20240307,133400,59724741,816,816,816,816,0
20240307,133300,59724741,816,816,816,816,0
20240307,133200,59724741,816,816,816,816,0
20240307,133100,59724741,816,816,816,816,0
20240307,133000,59724741,816,816,816,816,0
20240307,132900,59724741,816,816,816,816,0
20240307,132800,59724741,816,816,816,816,540
20240307,132700,59284101,816,816,816,816,0
20240307,132600,59284101,816,816,816,816,0
20240307,132500,59284101,816,816,816,816,0
20240307,132400,59284101,816,816,816,816,3
20240307,132300,59281653,816,816,816,816,0
20240307,132200,59281653,816,816,816,816,0
20240307,132100,59281653,816,816,816,816,0
20240307,132000,59281653,816,816,816,816,0
20240307,131900,59281653,816,816,816,816,0
20240307,131800,59281653,816,816,816,816,0
20240307,131700,59281653,816,816,816,816,0
20240307,131600,59281653,816,816,816,816,0
20240307,131500,59281653,816,816,816,816,132
20240307,131400,59173941,817,817,817,817,0
20240307,131300,59173941,817,817,817,817,0
20240307,131200,59173941,817,817,817,817,10
20240307,131100,59165771,817,817,817,817,1
20240307,131000,59164954,810,810,810,810,0
20240307,130900,59164954,810,810,810,810,0
20240307,130800,59164954,810,810,810,810,0
20240307,130700,59164954,810,810,810,810,0
20240307,130600,59164954,810,810,810,810,0
20240307,130500,59164954,810,810,810,810,0
20240307,130400,59164954,810,815,815,810,500
20240307,130300,58759744,815,816,816,815,401
20240307,130200,58432923,819,819,819,819,0
20240307,130100,58432923,819,819,819,819,0
20240307,130000,58432923,819,819,819,819,0
20240307,125900,58432923,819,819,819,819,0
20240307,125800,58432923,819,819,819,819,0
20240307,125700,58432923,819,819,819,819,0
20240307,125600,58432923,819,819,819,819,0
20240307,125500,58432923,819,819,819,819,162
20240307,125400,58300245,819,819,819,819,118
20240307,125300,58203603,819,819,819,819,1
20240307,125200,58202784,821,822,822,821,13
20240307,125100,58192099,822,821,822,821,2
20240307,125000,58190456,822,823,823,822,843
20240307,124900,57497507,822,822,822,822,0
20240307,124800,57497507,822,822,822,822,0
20240307,124700,57497507,822,822,822,822,160
20240307,124600,57365987,822,822,822,822,0
20240307,124500,57365987,822,822,822,822,0
20240307,124400,57365987,822,822,822,822,0
20240307,124300,57365987,822,822,822,822,0
20240307,124200,57365987,822,822,822,822,0
20240307,124100,57365987,822,822,822,822,0
20240307,124000,57365987,822,822,822,822,1
20240307,123900,57365165,822,822,822,822,0
20240307,123800,57365165,822,822,822,822,0
20240307,123700,57365165,822,822,822,822,0
20240307,123600,57365165,822,822,822,822,0
20240307,123500,57365165,822,822,822,822,0
20240307,123400,57365165,822,822,822,822,0
20240307,123300,57365165,822,822,822,822,0
20240307,123200,57365165,822,822,822,822,0
20240307,123100,57365165,822,822,822,822,0
20240307,123000,57365165,822,822,822,822,0
20240307,122900,57365165,822,822,822,822,10
20240307,122800,57356945,822,822,822,822,10
20240307,122700,57348725,810,811,811,810,120
20240307,122600,57251518,810,810,810,810,0
20240307,122500,57251518,810,818,818,810,213
20240307,122400,57078839,827,827,827,827,0
20240307,122300,57078839,827,827,827,827,0
20240307,122200,57078839,827,827,827,827,0
20240307,122100,57078839,827,827,827,827,0
20240307,122000,57078839,827,827,827,827,0
20240307,121900,57078839,827,827,827,827,0
20240307,121800,57078839,827,827,827,827,0
20240307,121700,57078839,827,826,827,826,86
20240307,121600,57007727,827,827,827,827,0
20240307,121500,57007727,827,827,827,827,0
20240307,121400,57007727,827,827,827,827,0
20240307,121300,57007727,827,827,827,827,0
20240307,121200,57007727,827,821,827,821,16
20240307,121100,56994585,821,821,821,821,0
20240307,121000,56994585,821,821,821,821,0
20240307,120900,56994585,821,821,821,821,0
20240307,120800,56994585,821,821,821,821,1
20240307,120700,56993764,821,821,821,821,0
20240307,120600,56993764,821,821,821,821,1
20240307,120500,56992943,821,821,821,821,0
20240307,120400,56992943,821,821,821,821,0
20240307,120300,56992943,821,821,821,821,0
20240307,120200,56992943,821,821,821,821,0
20240307,120100,56992943,821,821,821,821,0
20240307,120000,56992943,821,821,821,821,0
20240307,115900,56992943,821,821,821,821,0
20240307,115800,56992943,821,821,821,821,0
20240307,115700,56992943,821,821,821,821,0
20240307,115600,56992943,821,821,821,821,0
20240307,115500,56992943,821,821,821,821,0
20240307,115400,56992943,821,821,821,821,0
20240307,115300,56992943,821,820,821,810,4235
20240307,115200,53557237,820,829,829,820,2115
20240307,115100,51818537,838,838,838,838,0
20240307,115000,51818537,838,838,838,838,1
20240307,114900,51817699,832,832,832,832,10
20240307,114800,51809379,832,832,832,832,0
20240307,114700,51809379,832,832,832,832,0
20240307,114600,51809379,832,832,832,832,0
20240307,114500,51809379,832,832,832,832,0
20240307,114400,51809379,832,832,832,832,0
20240307,114300,51809379,832,832,832,832,0
20240307,114200,51809379,832,834,834,832,10350
20240307,114100,43188112,833,833,833,833,0
20240307,114000,43188112,833,833,833,833,239
20240307,113900,42989025,841,841,841,841,0
20240307,113800,42989025,841,841,841,841,0
20240307,113700,42989025,841,841,841,841,0
20240307,113600,42989025,841,841,841,841,0
20240307,113500,42989025,841,841,841,841,0
20240307,113400,42989025,841,841,841,841,0
20240307,113300,42989025,841,841,841,841,0
20240307,113200,42989025,841,839,841,839,7
20240307,113100,42983146,832,832,832,832,0
20240307,113000,42983146,832,832,832,832,16
20240307,112900,42969834,832,832,832,832,102
20240307,112800,42884970,828,828,828,828,0
20240307,112700,42884970,828,828,828,828,0
20240307,112600,42884970,828,828,828,828,0
20240307,112500,42884970,828,828,828,828,9
20240307,112400,42877518,832,832,832,832,0
20240307,112300,42877518,832,832,832,832,0
20240307,112200,42877518,832,831,832,831,21
20240307,112100,42860066,833,834,834,833,682
20240307,112000,42291662,836,836,836,836,0
20240307,111900,42291662,836,836,836,836,0
20240307,111800,42291662,836,836,836,836,0
20240307,111700,42291662,836,836,836,836,0
20240307,111600,42291662,836,836,836,836,0
20240307,111500,42291662,836,836,836,836,0
20240307,111400,42291662,836,836,836,836,0
20240307,111300,42291662,836,836,836,836,0
20240307,111200,42291662,836,836,836,836,0
20240307,111100,42291662,836,836,836,836,0
20240307,111000,42291662,836,836,836,836,0
20240307,110900,42291662,836,836,836,836,0
20240307,110800,42291662,836,836,836,836,0
20240307,110700,42291662,836,836,836,836,0
20240307,110600,42291662,836,836,836,836,0
20240307,110500,42291662,836,836,836,836,0
20240307,110400,42291662,836,836,838,836,14540
20240307,110300,30135261,835,835,835,835,0
20240307,110200,30135261,835,835,835,835,197
20240307,110100,29970766,835,844,844,835,8041
20240307,110000,23245719,844,844,844,844,0
20240307,105900,23245719,844,844,844,844,0
20240307,105800,23245719,844,844,844,844,9
20240307,105700,23238123,844,844,844,844,9
20240307,105600,23230527,844,844,844,844,9
20240307,105500,23222931,844,844,844,844,571
20240307,105400,22741007,844,844,844,844,0
20240307,105300,22741007,844,844,844,844,9
20240307,105200,22733411,845,845,845,845,0
20240307,105100,22733411,845,845,845,845,0
20240307,105000,22733411,845,845,845,845,0
20240307,104900,22733411,845,844,845,844,11
20240307,104800,22724125,844,844,844,844,14
20240307,104700,22712309,844,844,844,844,9
20240307,104600,22704713,844,844,844,844,133
20240307,104500,22592461,844,844,844,844,0
20240307,104400,22592461,844,844,844,844,0
20240307,104300,22592461,844,844,844,844,17
20240307,104200,22578113,845,845,845,845,0
20240307,104100,22578113,845,845,845,845,0
20240307,104000,22578113,845,845,845,845,0
20240307,103900,22578113,845,845,845,845,0
20240307,103800,22578113,845,845,845,845,0
20240307,103700,22578113,845,845,845,845,0
20240307,103600,22578113,845,845,845,845,0
20240307,103500,22578113,845,845,845,845,0
20240307,103400,22578113,845,845,845,845,0
20240307,103300,22578113,845,845,845,845,0
20240307,103200,22578113,845,845,845,845,0
20240307,103100,22578113,845,845,845,845,200
20240307,103000,22409113,845,845,845,845,303
20240307,102900,22153078,846,846,846,846,0
20240307,102800,22153078,846,846,846,846,114
20240307,102700,22056634,849,846,849,846,300
20240307,102600,21802569,845,845,845,845,0
20240307,102500,21802569,845,845,845,845,0
20240307,102400,21802569,845,845,845,845,0
20240307,102300,21802569,845,845,845,845,0
20240307,102200,21802569,845,845,845,845,0
20240307,102100,21802569,845,845,845,845,0
20240307,102000,21802569,845,845,845,845,0
20240307,101900,21802569,845,845,845,845,0
20240307,101800,21802569,845,845,845,845,0
20240307,101700,21802569,845,845,845,845,0
20240307,101600,21802569,845,845,845,845,0
20240307,101500,21802569,845,845,845,845,0
20240307,101400,21802569,845,845,845,845,0
20240307,101300,21802569,845,845,845,845,0
20240307,101200,21802569,845,842,845,842,6031
20240307,101100,16706425,842,842,842,842,0
20240307,101000,16706425,842,842,842,842,0
20240307,100900,16706425,842,842,842,842,0
20240307,100800,16706425,842,842,842,842,0
20240307,100700,16706425,842,842,842,842,0
20240307,100600,16706425,842,842,842,842,0
20240307,100500,16706425,842,842,842,842,0
20240307,100400,16706425,842,842,842,842,0
20240307,100300,16706425,842,842,842,842,0
20240307,100200,16706425,842,842,842,842,0
20240307,100100,16706425,842,842,842,842,0
20240307,100000,16706425,842,842,842,842,1
20240307,095900,16705583,842,842,842,842,0
20240307,095800,16705583,842,842,842,842,0
20240307,095700,16705583,842,842,842,842,0
20240307,095600,16705583,842,842,842,842,0
20240307,095500,16705583,842,842,842,842,0
20240307,095400,16705583,842,842,842,842,0
20240307,095300,16705583,842,842,842,842,0
20240307,095200,16705583,842,842,842,842,1
20240307,095100,16704741,835,835,835,835,0
20240307,095000,16704741,835,836,836,835,120
20240307,094900,16604540,835,842,842,835,4211
20240307,094800,13068471,842,842,842,842,0
20240307,094700,13068471,842,842,842,842,7
20240307,094600,13062577,842,842,842,842,0
20240307,094500,13062577,842,842,842,842,0
20240307,094400,13062577,842,841,842,841,29
20240307,094300,13038175,841,841,841,841,0
20240307,094200,13038175,841,841,841,841,0
20240307,094100,13038175,841,841,841,841,0
20240307,094000,13038175,841,841,841,837,997
20240307,093900,12203669,841,841,841,841,1
20240307,093800,12202828,837,837,837,837,0
20240307,093700,12202828,837,838,838,837,195
20240307,093600,12039592,838,838,838,838,17
20240307,093500,12025346,840,840,840,840,0
20240307,093400,12025346,840,840,840,840,0
20240307,093300,12025346,840,840,840,840,0
20240307,093200,12025346,840,840,840,840,0
20240307,093100,12025346,840,840,840,840,0
20240307,093000,12025346,840,840,840,840,0
20240307,092900,12025346,840,840,840,840,257
20240307,092800,11809466,840,840,840,840,102
20240307,092700,11723786,840,840,842,840,1080
20240307,092600,10816584,840,840,840,840,346
20240307,092500,10525944,840,840,840,840,11
20240307,092400,10516704,840,840,840,840,58
20240307,092300,10467984,841,843,843,841,94
20240307,092200,10388928,843,842,843,841,86
20240307,092100,10316540,843,842,843,842,841
20240307,092000,9608416,843,843,843,843,2
20240307,091900,9606730,842,843,843,842,2
20240307,091800,9605045,843,842,843,842,2
20240307,091700,9603360,843,842,843,842,28
20240307,091600,9579782,843,843,843,843,1
20240307,091500,9578939,844,844,844,844,1
20240307,091400,9578095,844,844,844,844,1
20240307,091300,9577251,844,844,844,844,1
20240307,091200,9576407,844,844,844,844,2
20240307,091100,9574719,844,844,844,844,1
20240307,091000,9573875,844,844,844,844,1
20240307,090900,9573031,844,844,844,844,1
20240307,090800,9572187,844,844,844,844,2
20240307,090700,9570499,844,844,844,844,1
20240307,090600,9569655,845,845,845,845,1
20240307,090500,9568810,845,845,845,845,1
20240307,090400,9567965,845,845,845,845,744
20240307,090300,8939285,845,845,845,845,1
20240307,090200,8938440,845,840,845,840,4219
20240307,090100,5394474,840,840,840,840,1
20240307,090000,5393634,840,837,840,837,6444