KissMeData/083640/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,195200,102641171,486,486,486,486,6202
20240308,195100,102641171,486,486,486,486,0
20240308,195000,102641171,486,486,486,486,0
20240308,194900,102641171,486,486,486,486,0
20240308,194800,102641171,486,486,486,486,0
20240308,194700,102641171,486,486,486,486,0
20240308,194600,102641171,486,486,486,486,0
20240308,194500,102641171,486,486,486,486,0
20240308,194400,102641171,486,486,486,486,0
20240308,194300,102641171,486,486,486,486,0
20240308,194200,102641171,486,486,486,486,0
20240308,194100,102641171,486,486,486,486,0
20240308,194000,102641171,486,486,486,486,0
20240308,193900,102641171,486,486,486,486,0
20240308,193800,102641171,486,486,486,486,0
20240308,193700,102641171,486,486,486,486,0
20240308,193600,102641171,486,486,486,486,0
20240308,193500,102641171,486,486,486,486,0
20240308,193400,102641171,486,486,486,486,0
20240308,193300,102641171,486,486,486,486,0
20240308,193200,102641171,486,486,486,486,0
20240308,193100,102641171,486,486,486,486,0
20240308,193000,102641171,486,486,486,486,0
20240308,192900,102641171,486,486,486,486,0
20240308,192800,102641171,486,486,486,486,0
20240308,192700,102641171,486,486,486,486,0
20240308,192600,102641171,486,486,486,486,0
20240308,192500,102641171,486,486,486,486,0
20240308,192400,102641171,486,486,486,486,0
20240308,192300,102641171,486,486,486,486,0
20240308,192200,102641171,486,486,486,486,6202
20240308,192100,102641171,486,486,486,486,0
20240308,192000,102641171,486,486,486,486,0
20240308,191900,102641171,486,486,486,486,0
20240308,191800,102641171,486,486,486,486,0
20240308,191700,102641171,486,486,486,486,0
20240308,191600,102641171,486,486,486,486,0
20240308,191500,102641171,486,486,486,486,0
20240308,191400,102641171,486,486,486,486,0
20240308,191300,102641171,486,486,486,486,0
20240308,191200,102641171,486,486,486,486,0
20240308,191100,102641171,486,486,486,486,0
20240308,191000,102641171,486,486,486,486,0
20240308,190900,102641171,486,486,486,486,0
20240308,190800,102641171,486,486,486,486,0
20240308,190700,102641171,486,486,486,486,0
20240308,190600,102641171,486,486,486,486,0
20240308,190500,102641171,486,486,486,486,0
20240308,190400,102641171,486,486,486,486,0
20240308,190300,102641171,486,486,486,486,0
20240308,190200,102641171,486,486,486,486,0
20240308,190100,102641171,486,486,486,486,0
20240308,190000,102641171,486,486,486,486,0
20240308,185900,102641171,486,486,486,486,0
20240308,185800,102641171,486,486,486,486,0
20240308,185700,102641171,486,486,486,486,0
20240308,185600,102641171,486,486,486,486,0
20240308,185500,102641171,486,486,486,486,0
20240308,185400,102641171,486,486,486,486,0
20240308,185300,102641171,486,486,486,486,0
20240308,185200,102641171,486,486,486,486,6202
20240308,185100,102641171,486,486,486,486,0
20240308,185000,102641171,486,486,486,486,0
20240308,184900,102641171,486,486,486,486,0
20240308,184800,102641171,486,486,486,486,0
20240308,184700,102641171,486,486,486,486,0
20240308,184600,102641171,486,486,486,486,0
20240308,184500,102641171,486,486,486,486,0
20240308,184400,102641171,486,486,486,486,0
20240308,184300,102641171,486,486,486,486,0
20240308,184200,102641171,486,486,486,486,0
20240308,184100,102641171,486,486,486,486,0
20240308,184000,102641171,486,486,486,486,0
20240308,183900,102641171,486,486,486,486,0
20240308,183800,102641171,486,486,486,486,0
20240308,183700,102641171,486,486,486,486,0
20240308,183600,102641171,486,486,486,486,0
20240308,183500,102641171,486,486,486,486,0
20240308,183400,102641171,486,486,486,486,0
20240308,183300,102641171,486,486,486,486,0
20240308,183200,102641171,486,486,486,486,0
20240308,183100,102641171,486,486,486,486,0
20240308,183000,102641171,486,486,486,486,0
20240308,182900,102641171,486,486,486,486,0
20240308,182800,102641171,486,486,486,486,0
20240308,182700,102641171,486,486,486,486,0
20240308,182600,102641171,486,486,486,486,0
20240308,182500,102641171,486,486,486,486,0
20240308,182400,102641171,486,486,486,486,0
20240308,182300,102641171,486,486,486,486,0
20240308,182200,102641171,486,486,486,486,6202
20240308,182100,102641171,486,486,486,486,0
20240308,182000,102641171,486,486,486,486,0
20240308,181900,102641171,486,486,486,486,0
20240308,181800,102641171,486,486,486,486,0
20240308,181700,102641171,486,486,486,486,0
20240308,181600,102641171,486,486,486,486,0
20240308,181500,102641171,486,486,486,486,0
20240308,181400,102641171,486,486,486,486,0
20240308,181300,102641171,486,486,486,486,0
20240308,181200,102641171,486,486,486,486,0
20240308,181100,102641171,486,486,486,486,0
20240308,181000,102641171,486,486,486,486,0
20240308,180900,102641171,486,486,486,486,0
20240308,180800,102641171,486,486,486,486,0
20240308,180700,102641171,486,486,486,486,0
20240308,180600,102641171,486,486,486,486,0
20240308,180500,102641171,486,486,486,486,0
20240308,180400,102641171,486,486,486,486,0
20240308,180300,102641171,486,486,486,486,0
20240308,180200,102641171,486,486,486,486,0
20240308,180100,102641171,486,486,486,486,0
20240308,180000,102641171,486,486,486,486,0
20240308,175900,102641171,486,486,486,486,0
20240308,175800,102641171,486,486,486,486,0
20240308,175700,102641171,486,486,486,486,0
20240308,175600,102641171,486,486,486,486,0
20240308,175500,102641171,486,486,486,486,0
20240308,175400,102641171,486,486,486,486,0
20240308,175300,102641171,486,486,486,486,0
20240308,175200,102641171,486,486,486,486,6202
20240308,175100,102641171,486,486,486,486,0
20240308,175000,102641171,486,486,486,486,0
20240308,174900,102641171,486,486,486,486,0
20240308,174800,102641171,486,486,486,486,0
20240308,174700,102641171,486,486,486,486,0
20240308,174600,102641171,486,486,486,486,0
20240308,174500,102641171,486,486,486,486,0
20240308,174400,102641171,486,486,486,486,0
20240308,174300,102641171,486,486,486,486,0
20240308,174200,102641171,486,486,486,486,0
20240308,174100,102641171,486,486,486,486,0
20240308,174000,102641171,486,486,486,486,0
20240308,173900,102641171,486,486,486,486,0
20240308,173800,102641171,486,486,486,486,0
20240308,173700,102641171,486,486,486,486,0
20240308,173600,102641171,486,486,486,486,0
20240308,173500,102641171,486,486,486,486,0
20240308,173400,102641171,486,486,486,486,0
20240308,173300,102641171,486,486,486,486,0
20240308,173200,102641171,486,486,486,486,0
20240308,173100,102641171,486,486,486,486,0
20240308,173000,102641171,486,486,486,486,0
20240308,172900,102641171,486,486,486,486,0
20240308,172800,102641171,486,486,486,486,0
20240308,172700,102641171,486,486,486,486,0
20240308,172600,102641171,486,486,486,486,0
20240308,172500,102641171,486,486,486,486,0
20240308,172400,102641171,486,486,486,486,0
20240308,172300,102641171,486,486,486,486,0
20240308,172200,102641171,486,486,486,486,6202
20240308,172100,102641171,486,486,486,486,0
20240308,172000,102641171,486,486,486,486,0
20240308,171900,102641171,486,486,486,486,0
20240308,171800,102641171,486,486,486,486,0
20240308,171700,102641171,486,486,486,486,0
20240308,171600,102641171,486,486,486,486,0
20240308,171500,102641171,486,486,486,486,0
20240308,171400,102641171,486,486,486,486,0
20240308,171300,102641171,486,486,486,486,0
20240308,171200,102641171,486,486,486,486,0
20240308,171100,102641171,486,486,486,486,0
20240308,171000,102641171,486,486,486,486,0
20240308,170900,102641171,486,486,486,486,0
20240308,170800,102641171,486,486,486,486,0
20240308,170700,102641171,486,486,486,486,0
20240308,170600,102641171,486,486,486,486,0
20240308,170500,102641171,486,486,486,486,0
20240308,170400,102641171,486,486,486,486,0
20240308,170300,102641171,486,486,486,486,0
20240308,170200,102641171,486,486,486,486,0
20240308,170100,102641171,486,486,486,486,0
20240308,170000,102641171,486,486,486,486,0
20240308,165900,102641171,486,486,486,486,0
20240308,165800,102641171,486,486,486,486,0
20240308,165700,102641171,486,486,486,486,0
20240308,165600,102641171,486,486,486,486,0
20240308,165500,102641171,486,486,486,486,0
20240308,165400,102641171,486,486,486,486,0
20240308,165300,102641171,486,486,486,486,0
20240308,165200,102641171,486,486,486,486,6202
20240308,165100,102641171,486,486,486,486,0
20240308,165000,102641171,486,486,486,486,0
20240308,164900,102641171,486,486,486,486,0
20240308,164800,102641171,486,486,486,486,0
20240308,164700,102641171,486,486,486,486,0
20240308,164600,102641171,486,486,486,486,0
20240308,164500,102641171,486,486,486,486,0
20240308,164400,102641171,486,486,486,486,0
20240308,164300,102641171,486,486,486,486,0
20240308,164200,102641171,486,486,486,486,0
20240308,164100,102641171,486,486,486,486,0
20240308,164000,102641171,486,486,486,486,0
20240308,163900,102641171,486,486,486,486,0
20240308,163800,102641171,486,486,486,486,0
20240308,163700,102641171,486,486,486,486,0
20240308,163600,102641171,486,486,486,486,0
20240308,163500,102641171,486,486,486,486,0
20240308,163400,102641171,486,486,486,486,0
20240308,163300,102641171,486,486,486,486,0
20240308,163200,102641171,486,486,486,486,0
20240308,163100,102641171,486,486,486,486,0
20240308,163000,102641171,486,486,486,486,0
20240308,162900,102641171,486,486,486,486,0
20240308,162800,102641171,486,486,486,486,0
20240308,162700,102641171,486,486,486,486,0
20240308,162600,102641171,486,486,486,486,0
20240308,162500,102641171,486,486,486,486,0
20240308,162400,102641171,486,486,486,486,0
20240308,162300,102641171,486,486,486,486,0
20240308,162200,102641171,486,486,486,486,6202
20240308,162100,102641171,486,486,486,486,0
20240308,162000,102641171,486,486,486,486,0
20240308,161900,102641171,486,486,486,486,0
20240308,161800,102641171,486,486,486,486,0
20240308,161700,102641171,486,486,486,486,0
20240308,161600,102641171,486,486,486,486,0
20240308,161500,102641171,486,486,486,486,0
20240308,161400,102641171,486,486,486,486,0
20240308,161300,102641171,486,486,486,486,0
20240308,161200,102641171,486,486,486,486,0
20240308,161100,102641171,486,486,486,486,0
20240308,161000,102641171,486,486,486,486,0
20240308,160900,102641171,486,486,486,486,0
20240308,160800,102641171,486,486,486,486,0
20240308,160700,102641171,486,486,486,486,0
20240308,160600,102641171,486,486,486,486,0
20240308,160500,102641171,486,486,486,486,0
20240308,160400,102641171,486,486,486,486,0
20240308,160300,102641171,486,486,486,486,0
20240308,160200,102641171,486,486,486,486,0
20240308,160100,102641171,486,486,486,486,0
20240308,160000,102641171,486,486,486,486,0
20240308,155900,102641171,486,486,486,486,0
20240308,155800,102641171,486,486,486,486,0
20240308,155700,102641171,486,486,486,486,0
20240308,155600,102641171,486,486,486,486,0
20240308,155500,102641171,486,486,486,486,0
20240308,155400,102641171,486,486,486,486,0
20240308,155300,102641171,486,486,486,486,0
20240308,155200,102641171,486,486,486,486,6202
20240308,155100,102641171,486,486,486,486,0
20240308,155000,102641171,486,486,486,486,0
20240308,154900,102641171,486,486,486,486,0
20240308,154800,102641171,486,486,486,486,0
20240308,154700,102641171,486,486,486,486,0
20240308,154600,102641171,486,486,486,486,0
20240308,154500,102641171,486,486,486,486,0
20240308,154400,102641171,486,486,486,486,0
20240308,154300,102641171,486,486,486,486,0
20240308,154200,102641171,486,486,486,486,0
20240308,154100,102641171,486,486,486,486,0
20240308,154000,102641171,486,486,486,486,0
20240308,153900,102641171,486,486,486,486,0
20240308,153800,102641171,486,486,486,486,0
20240308,153700,102641171,486,486,486,486,0
20240308,153600,102641171,486,486,486,486,0
20240308,153500,102641171,486,486,486,486,0
20240308,153400,102641171,486,486,486,486,0
20240308,153300,102641171,486,486,486,486,0
20240308,153200,102641171,486,486,486,486,0
20240308,153100,102641171,486,486,486,486,0
20240308,153000,102641171,486,486,486,486,6202
20240308,152900,99626999,486,486,486,486,0
20240308,152800,99626999,486,486,486,486,0
20240308,152700,99626999,486,486,486,486,0
20240308,152600,99626999,486,486,486,486,0
20240308,152500,99626999,486,486,486,486,0
20240308,152400,99626999,486,486,486,486,0
20240308,152300,99626999,486,486,486,486,0
20240308,152200,99626999,486,486,486,486,0
20240308,152100,99626999,486,486,486,486,0
20240308,152000,99626999,486,486,486,486,0
20240308,151900,99626999,486,486,486,486,2
20240308,151800,99626027,486,486,486,486,2
20240308,151700,99625055,486,486,486,486,0
20240308,151600,99625055,486,486,486,486,11
20240308,151500,99619709,486,486,486,486,103
20240308,151400,99569651,486,486,486,486,17
20240308,151300,99561389,485,485,485,485,20
20240308,151200,99551689,485,485,485,485,0
20240308,151100,99551689,485,485,485,485,3770
20240308,151000,97723239,483,483,483,483,0
20240308,150900,97723239,483,483,483,483,1
20240308,150800,97722756,485,485,485,485,0
20240308,150700,97722756,485,485,485,485,147
20240308,150600,97651461,485,485,485,485,22
20240308,150500,97640791,485,485,485,485,580
20240308,150400,97359491,485,485,485,485,1000
20240308,150300,96874491,485,485,485,485,0
20240308,150200,96874491,485,485,485,485,0
20240308,150100,96874491,485,485,485,485,0
20240308,150000,96874491,485,485,485,485,2
20240308,145900,96873521,485,485,485,485,12
20240308,145800,96867701,484,484,484,484,1199
20240308,145700,96287385,484,484,484,484,192
20240308,145600,96194457,484,484,484,484,15
20240308,145500,96187197,483,483,483,483,0
20240308,145400,96187197,483,483,483,483,0
20240308,145300,96187197,483,483,483,483,0
20240308,145200,96187197,483,483,483,483,72
20240308,145100,96152421,484,484,484,484,0
20240308,145000,96152421,484,484,484,484,1033
20240308,144900,95652449,484,484,484,484,0
20240308,144800,95652449,484,484,484,484,158
20240308,144700,95575977,484,484,484,484,0
20240308,144600,95575977,484,484,484,484,0
20240308,144500,95575977,484,484,484,484,0
20240308,144400,95575977,484,484,484,484,0
20240308,144300,95575977,484,484,484,484,0
20240308,144200,95575977,484,484,484,484,0
20240308,144100,95575977,484,484,484,484,2
20240308,144000,95575009,483,483,483,483,90
20240308,143900,95531539,483,483,483,483,0
20240308,143800,95531539,483,483,483,483,0
20240308,143700,95531539,483,484,484,483,1527
20240308,143600,94793143,485,485,485,485,0
20240308,143500,94793143,485,485,485,485,0
20240308,143400,94793143,485,485,485,485,0
20240308,143300,94793143,485,485,485,485,2
20240308,143200,94792173,485,485,485,485,70
20240308,143100,94758223,485,485,485,485,0
20240308,143000,94758223,485,485,485,485,0
20240308,142900,94758223,485,485,485,485,1
20240308,142800,94757738,485,484,485,484,190
20240308,142700,94665768,484,484,484,484,220
20240308,142600,94559288,484,484,484,484,20
20240308,142500,94549608,484,484,484,484,0
20240308,142400,94549608,484,484,484,484,0
20240308,142300,94549608,484,484,484,484,0
20240308,142200,94549608,484,484,484,484,0
20240308,142100,94549608,484,484,484,484,5
20240308,142000,94547188,485,485,485,485,0
20240308,141900,94547188,485,485,485,485,0
20240308,141800,94547188,485,485,485,485,0
20240308,141700,94547188,485,485,485,485,0
20240308,141600,94547188,485,485,485,485,0
20240308,141500,94547188,485,484,485,484,100
20240308,141400,94498783,484,484,484,484,0
20240308,141300,94498783,484,484,484,484,0
20240308,141200,94498783,484,484,484,484,0
20240308,141100,94498783,484,484,484,484,0
20240308,141000,94498783,484,484,484,484,0
20240308,140900,94498783,484,484,484,484,1100
20240308,140800,93966383,484,484,484,484,0
20240308,140700,93966383,484,484,484,484,13
20240308,140600,93960091,483,483,483,483,2451
20240308,140500,92776258,483,483,483,483,0
20240308,140400,92776258,483,483,483,483,0
20240308,140300,92776258,483,483,483,483,0
20240308,140200,92776258,483,483,483,483,113
20240308,140100,92721679,483,482,483,482,133
20240308,140000,92657496,482,482,482,482,0
20240308,135900,92657496,482,482,482,482,22
20240308,135800,92646892,483,483,483,483,85
20240308,135700,92605837,483,482,483,482,8802
20240308,135600,88363263,482,482,482,482,4
20240308,135500,88361335,482,482,482,482,1002
20240308,135400,87878371,482,482,482,482,0
20240308,135300,87878371,482,482,482,482,0
20240308,135200,87878371,482,482,482,482,0
20240308,135100,87878371,482,481,482,481,143
20240308,135000,87809467,482,482,482,482,55
20240308,134900,87782957,481,481,481,481,0
20240308,134800,87782957,481,481,481,481,0
20240308,134700,87782957,481,481,481,481,122
20240308,134600,87724275,481,481,481,481,0
20240308,134500,87724275,481,481,481,481,23
20240308,134400,87713212,482,482,482,482,0
20240308,134300,87713212,482,482,482,482,50
20240308,134200,87689112,482,482,482,482,0
20240308,134100,87689112,482,482,482,482,0
20240308,134000,87689112,482,482,482,482,0
20240308,133900,87689112,482,482,482,482,694
20240308,133800,87354604,482,482,482,482,46
20240308,133700,87332432,483,483,483,483,1
20240308,133600,87331949,483,483,483,483,64
20240308,133500,87301037,482,482,482,482,0
20240308,133400,87301037,482,482,482,482,0
20240308,133300,87301037,482,482,482,482,0
20240308,133200,87301037,482,482,482,482,770
20240308,133100,86929897,482,482,482,482,0
20240308,133000,86929897,482,482,482,482,0
20240308,132900,86929897,482,482,482,482,4581
20240308,132800,84721855,482,482,482,482,0
20240308,132700,84721855,482,482,482,482,0
20240308,132600,84721855,482,482,482,482,23
20240308,132500,84710769,483,483,483,483,2001
20240308,132400,83744286,485,485,485,485,2
20240308,132300,83743316,485,485,485,485,1
20240308,132200,83742831,484,484,484,484,87
20240308,132100,83700723,484,484,484,484,23
20240308,132000,83689591,485,485,485,485,0
20240308,131900,83689591,485,485,485,485,0
20240308,131800,83689591,485,485,485,485,0
20240308,131700,83689591,485,485,485,485,0
20240308,131600,83689591,485,484,485,484,28
20240308,131500,83676034,484,484,484,484,0
20240308,131400,83676034,484,484,484,484,68
20240308,131300,83643122,483,483,483,483,0
20240308,131200,83643122,483,483,483,483,0
20240308,131100,83643122,483,483,483,483,0
20240308,131000,83643122,483,483,483,483,100
20240308,130900,83594822,483,483,483,483,0
20240308,130800,83594822,483,483,483,483,100
20240308,130700,83546522,486,486,486,486,560
20240308,130600,83274362,486,485,486,485,40
20240308,130500,83254945,486,486,486,486,2
20240308,130400,83253973,485,485,485,485,0
20240308,130300,83253973,485,485,485,485,104
20240308,130200,83203533,485,485,485,485,0
20240308,130100,83203533,485,484,485,484,100
20240308,130000,83155090,485,485,485,485,0
20240308,125900,83155090,485,485,485,485,0
20240308,125800,83155090,485,485,485,485,190
20240308,125700,83062940,486,486,486,486,0
20240308,125600,83062940,486,482,486,482,2457
20240308,125500,81878638,482,482,482,482,1
20240308,125400,81878156,486,486,486,486,0
20240308,125300,81878156,486,483,486,482,400
20240308,125200,81685329,483,483,483,483,500
20240308,125100,81443829,486,485,486,485,29
20240308,125000,81429760,483,483,483,483,1
20240308,124900,81429277,483,483,483,483,134
20240308,124800,81364555,486,486,486,486,0
20240308,124700,81364555,486,486,486,486,0
20240308,124600,81364555,486,484,486,484,129
20240308,124500,81301993,485,484,485,484,124
20240308,124400,81241951,484,484,484,484,1
20240308,124300,81241467,484,484,484,484,0
20240308,124200,81241467,484,484,484,484,0
20240308,124100,81241467,484,484,484,484,28
20240308,124000,81227915,484,484,484,484,0
20240308,123900,81227915,484,484,484,484,0
20240308,123800,81227915,484,484,484,484,17
20240308,123700,81219687,484,484,484,484,76
20240308,123600,81182903,483,483,483,483,0
20240308,123500,81182903,483,483,483,483,0
20240308,123400,81182903,483,483,483,483,0
20240308,123300,81182903,483,483,483,483,0
20240308,123200,81182903,483,483,483,483,151
20240308,123100,81109970,486,486,486,486,0
20240308,123000,81109970,486,486,486,486,0
20240308,122900,81109970,486,486,486,486,206
20240308,122800,81009854,486,486,486,486,0
20240308,122700,81009854,486,486,486,486,0
20240308,122600,81009854,486,486,486,486,0
20240308,122500,81009854,486,483,486,482,9152
20240308,122400,76598486,485,485,485,485,0
20240308,122300,76598486,485,485,485,485,0
20240308,122200,76598486,485,483,485,483,29158
20240308,122100,62460272,483,483,483,483,0
20240308,122000,62460272,483,483,483,483,415
20240308,121900,62259827,482,482,482,482,0
20240308,121800,62259827,482,482,482,482,0
20240308,121700,62259827,482,482,482,482,0
20240308,121600,62259827,482,482,482,482,23
20240308,121500,62248741,482,482,482,482,0
20240308,121400,62248741,482,482,482,482,0
20240308,121300,62248741,482,482,482,482,0
20240308,121200,62248741,482,482,482,482,298
20240308,121100,62105105,482,482,482,482,0
20240308,121000,62105105,482,482,482,482,100
20240308,120900,62056905,482,482,482,482,0
20240308,120800,62056905,482,482,482,482,1509
20240308,120700,61329567,482,482,482,482,0
20240308,120600,61329567,482,481,482,481,1049
20240308,120500,60823972,482,482,483,482,478
20240308,120400,60593563,482,482,482,482,67
20240308,120300,60561269,482,482,482,482,419
20240308,120200,60359311,483,483,483,483,0
20240308,120100,60359311,483,482,483,482,754
20240308,120000,59995880,483,483,483,483,0
20240308,115900,59995880,483,483,483,483,0
20240308,115800,59995880,483,484,484,483,5
20240308,115700,59993461,483,483,483,483,1000
20240308,115600,59510461,483,483,483,483,0
20240308,115500,59510461,483,483,483,483,367
20240308,115400,59333200,483,483,483,483,5619
20240308,115300,56619223,481,481,481,481,0
20240308,115200,56619223,481,482,482,481,87
20240308,115100,56577326,482,482,482,482,68
20240308,115000,56544550,482,482,482,481,569
20240308,114900,56270360,483,482,483,482,382
20240308,114800,56086235,482,482,482,482,0
20240308,114700,56086235,482,482,483,482,216
20240308,114600,55982072,482,482,482,482,235
20240308,114500,55868802,483,483,483,483,0
20240308,114400,55868802,483,483,483,483,0
20240308,114300,55868802,483,483,483,483,0
20240308,114200,55868802,483,483,483,483,0
20240308,114100,55868802,483,483,483,483,0
20240308,114000,55868802,483,483,483,483,0
20240308,113900,55868802,483,483,483,483,1
20240308,113800,55868319,483,483,483,483,0
20240308,113700,55868319,483,483,483,483,0
20240308,113600,55868319,483,483,483,483,0
20240308,113500,55868319,483,483,483,483,1
20240308,113400,55867836,481,481,481,481,0
20240308,113300,55867836,481,482,482,481,4158
20240308,113200,53865601,483,483,483,483,100
20240308,113100,53817301,482,482,482,482,0
20240308,113000,53817301,482,482,483,482,42
20240308,112900,53797052,482,482,482,482,3
20240308,112800,53795606,483,483,483,483,0
20240308,112700,53795606,483,483,483,483,3
20240308,112600,53794157,482,482,482,482,10
20240308,112500,53789337,483,483,483,483,0
20240308,112400,53789337,483,483,483,483,50
20240308,112300,53765187,483,483,483,483,1
20240308,112200,53764704,482,482,482,482,0
20240308,112100,53764704,482,482,482,482,58
20240308,112000,53736748,482,482,482,482,100
20240308,111900,53688548,482,482,482,482,0
20240308,111800,53688548,482,482,482,482,0
20240308,111700,53688548,482,482,482,482,3
20240308,111600,53687102,483,483,483,483,3
20240308,111500,53685653,481,481,481,481,0
20240308,111400,53685653,481,481,481,481,0
20240308,111300,53685653,481,481,481,481,0
20240308,111200,53685653,481,481,481,481,0
20240308,111100,53685653,481,481,481,481,1
20240308,111000,53685172,483,483,483,483,0
20240308,110900,53685172,483,483,483,483,500
20240308,110800,53443672,481,481,481,481,0
20240308,110700,53443672,481,481,481,481,0
20240308,110600,53443672,481,481,481,481,1
20240308,110500,53443191,481,481,481,481,0
20240308,110400,53443191,481,481,481,481,0
20240308,110300,53443191,481,481,481,481,0
20240308,110200,53443191,481,481,481,481,0
20240308,110100,53443191,481,481,481,481,65
20240308,110000,53411926,481,481,481,481,304
20240308,105900,53265702,483,483,483,483,0
20240308,105800,53265702,483,483,483,483,0
20240308,105700,53265702,483,483,483,483,0
20240308,105600,53265702,483,483,483,483,0
20240308,105500,53265702,483,483,483,483,1
20240308,105400,53265219,483,483,483,483,0
20240308,105300,53265219,483,483,483,483,1
20240308,105200,53264736,480,480,480,480,0
20240308,105100,53264736,480,482,482,480,4767
20240308,105000,50974187,483,483,483,483,101
20240308,104900,50925404,483,483,483,483,20
20240308,104800,50915744,483,483,483,483,32
20240308,104700,50900288,483,483,483,483,3
20240308,104600,50898839,483,483,483,483,0
20240308,104500,50898839,483,483,483,483,10
20240308,104400,50894009,483,483,483,483,1
20240308,104300,50893526,483,481,483,481,10
20240308,104200,50888712,482,482,482,482,0
20240308,104100,50888712,482,481,482,481,22
20240308,104000,50878128,480,481,481,480,13089
20240308,103900,44589968,482,483,483,482,913
20240308,103800,44149901,483,483,483,483,0
20240308,103700,44149901,483,483,483,483,0
20240308,103600,44149901,483,483,483,483,2
20240308,103500,44148935,482,483,483,482,1100
20240308,103400,43617835,483,483,483,483,107
20240308,103300,43566154,483,483,483,483,0
20240308,103200,43566154,483,484,484,483,101
20240308,103100,43517271,484,484,484,484,0
20240308,103000,43517271,484,484,484,484,3
20240308,102900,43515819,484,484,484,484,1
20240308,102800,43515335,485,485,485,485,0
20240308,102700,43515335,485,485,485,485,0
20240308,102600,43515335,485,485,485,485,0
20240308,102500,43515335,485,485,485,485,0
20240308,102400,43515335,485,485,485,485,0
20240308,102300,43515335,485,485,485,485,1
20240308,102200,43514850,485,485,485,485,2
20240308,102100,43513880,485,482,485,480,33071
20240308,102000,27630381,482,483,483,482,5095
20240308,101900,25174496,483,483,483,483,2755
20240308,101800,23843831,483,483,483,483,0
20240308,101700,23843831,483,483,483,483,10
20240308,101600,23839001,485,484,485,483,198
20240308,101500,23743321,485,485,485,485,0
20240308,101400,23743321,485,485,485,485,0
20240308,101300,23743321,485,485,485,485,0
20240308,101200,23743321,485,485,485,485,0
20240308,101100,23743321,485,485,485,485,0
20240308,101000,23743321,485,485,485,485,0
20240308,100900,23743321,485,485,485,485,0
20240308,100800,23743321,485,485,485,485,0
20240308,100700,23743321,485,485,485,485,0
20240308,100600,23743321,485,485,485,485,300
20240308,100500,23597821,485,485,485,485,10
20240308,100400,23592971,484,484,484,484,0
20240308,100300,23592971,484,484,484,484,0
20240308,100200,23592971,484,485,485,484,10
20240308,100100,23588126,485,485,485,485,17
20240308,100000,23579881,485,485,485,485,50
20240308,095900,23555631,485,485,485,485,110
20240308,095800,23502281,485,485,485,485,0
20240308,095700,23502281,485,484,485,484,8
20240308,095600,23498402,484,484,484,484,0
20240308,095500,23498402,484,484,484,484,0
20240308,095400,23498402,484,484,484,484,0
20240308,095300,23498402,484,484,484,484,0
20240308,095200,23498402,484,484,484,484,2508
20240308,095100,22284530,484,484,484,484,0
20240308,095000,22284530,484,484,484,484,1
20240308,094900,22284046,485,484,485,484,3
20240308,094800,22282592,485,485,485,485,0
20240308,094700,22282592,485,485,485,485,400
20240308,094600,22088592,485,485,485,485,0
20240308,094500,22088592,485,485,485,485,0
20240308,094400,22088592,485,485,485,485,0
20240308,094300,22088592,485,483,485,483,636
20240308,094200,21780604,485,485,485,485,1
20240308,094100,21780119,485,485,485,485,4
20240308,094000,21778179,485,485,485,485,34
20240308,093900,21761689,485,485,485,485,1
20240308,093800,21761204,485,485,485,485,1990
20240308,093700,20796054,485,485,485,485,500
20240308,093600,20553554,485,485,485,485,0
20240308,093500,20553554,485,485,485,485,0
20240308,093400,20553554,485,485,485,485,500
20240308,093300,20311054,483,484,485,483,16
20240308,093200,20303307,485,485,485,485,325
20240308,093100,20145682,485,485,485,485,177
20240308,093000,20059837,485,485,485,485,0
20240308,092900,20059837,485,485,485,485,872
20240308,092800,19636917,485,485,485,485,10
20240308,092700,19632067,485,485,485,485,107
20240308,092600,19580172,486,486,486,486,0
20240308,092500,19580172,486,486,486,486,0
20240308,092400,19580172,486,486,486,486,0
20240308,092300,19580172,486,486,486,486,0
20240308,092200,19580172,486,486,486,486,0
20240308,092100,19580172,486,486,486,486,0
20240308,092000,19580172,486,486,486,486,1059
20240308,091900,19065498,487,486,487,486,6
20240308,091800,19062579,487,486,487,486,2865
20240308,091700,17670187,486,486,486,486,24
20240308,091600,17658523,486,486,486,486,28
20240308,091500,17644915,486,486,487,486,651
20240308,091400,17327913,487,486,487,486,116
20240308,091300,17271487,486,486,487,486,207
20240308,091200,17170884,486,486,486,486,1606
20240308,091100,16390368,487,486,487,486,125
20240308,091000,16329603,486,486,486,485,100
20240308,090900,16281006,487,487,487,487,0
20240308,090800,16281006,487,487,487,487,0
20240308,090700,16281006,487,486,487,485,2987
20240308,090600,14832088,485,485,485,485,24
20240308,090500,14820448,485,485,485,485,0
20240308,090400,14820448,485,485,485,485,6194
20240308,090300,11816358,484,484,484,484,230
20240308,090200,11705038,484,484,484,484,1892
20240308,090100,10789310,485,485,485,485,400
20240308,090000,10595310,485,485,485,485,20634