KissMeData/225430/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,204200,48820865,920,920,920,920,3306
20240307,204100,48820865,920,920,920,920,0
20240307,204000,48820865,920,920,920,920,0
20240307,203900,48820865,920,920,920,920,0
20240307,203800,48820865,920,920,920,920,0
20240307,203700,48820865,920,920,920,920,0
20240307,203600,48820865,920,920,920,920,0
20240307,203500,48820865,920,920,920,920,0
20240307,203400,48820865,920,920,920,920,0
20240307,203300,48820865,920,920,920,920,0
20240307,203200,48820865,920,920,920,920,0
20240307,203100,48820865,920,920,920,920,0
20240307,203000,48820865,920,920,920,920,0
20240307,202900,48820865,920,920,920,920,0
20240307,202800,48820865,920,920,920,920,0
20240307,202700,48820865,920,920,920,920,0
20240307,202600,48820865,920,920,920,920,0
20240307,202500,48820865,920,920,920,920,0
20240307,202400,48820865,920,920,920,920,0
20240307,202300,48820865,920,920,920,920,0
20240307,202200,48820865,920,920,920,920,0
20240307,202100,48820865,920,920,920,920,0
20240307,202000,48820865,920,920,920,920,0
20240307,201900,48820865,920,920,920,920,0
20240307,201800,48820865,920,920,920,920,0
20240307,201700,48820865,920,920,920,920,0
20240307,201600,48820865,920,920,920,920,0
20240307,201500,48820865,920,920,920,920,0
20240307,201400,48820865,920,920,920,920,0
20240307,201300,48820865,920,920,920,920,0
20240307,201200,48820865,920,920,920,920,3306
20240307,201100,48820865,920,920,920,920,0
20240307,201000,48820865,920,920,920,920,0
20240307,200900,48820865,920,920,920,920,0
20240307,200800,48820865,920,920,920,920,0
20240307,200700,48820865,920,920,920,920,0
20240307,200600,48820865,920,920,920,920,0
20240307,200500,48820865,920,920,920,920,0
20240307,200400,48820865,920,920,920,920,0
20240307,200300,48820865,920,920,920,920,0
20240307,200200,48820865,920,920,920,920,0
20240307,200100,48820865,920,920,920,920,0
20240307,200000,48820865,920,920,920,920,0
20240307,195900,48820865,920,920,920,920,0
20240307,195800,48820865,920,920,920,920,0
20240307,195700,48820865,920,920,920,920,0
20240307,195600,48820865,920,920,920,920,0
20240307,195500,48820865,920,920,920,920,0
20240307,195400,48820865,920,920,920,920,0
20240307,195300,48820865,920,920,920,920,0
20240307,195200,48820865,920,920,920,920,0
20240307,195100,48820865,920,920,920,920,0
20240307,195000,48820865,920,920,920,920,0
20240307,194900,48820865,920,920,920,920,0
20240307,194800,48820865,920,920,920,920,0
20240307,194700,48820865,920,920,920,920,0
20240307,194600,48820865,920,920,920,920,0
20240307,194500,48820865,920,920,920,920,0
20240307,194400,48820865,920,920,920,920,0
20240307,194300,48820865,920,920,920,920,0
20240307,194200,48820865,920,920,920,920,3306
20240307,194100,48820865,920,920,920,920,0
20240307,194000,48820865,920,920,920,920,0
20240307,193900,48820865,920,920,920,920,0
20240307,193800,48820865,920,920,920,920,0
20240307,193700,48820865,920,920,920,920,0
20240307,193600,48820865,920,920,920,920,0
20240307,193500,48820865,920,920,920,920,0
20240307,193400,48820865,920,920,920,920,0
20240307,193300,48820865,920,920,920,920,0
20240307,193200,48820865,920,920,920,920,0
20240307,193100,48820865,920,920,920,920,0
20240307,193000,48820865,920,920,920,920,0
20240307,192900,48820865,920,920,920,920,0
20240307,192800,48820865,920,920,920,920,0
20240307,192700,48820865,920,920,920,920,0
20240307,192600,48820865,920,920,920,920,0
20240307,192500,48820865,920,920,920,920,0
20240307,192400,48820865,920,920,920,920,0
20240307,192300,48820865,920,920,920,920,0
20240307,192200,48820865,920,920,920,920,0
20240307,192100,48820865,920,920,920,920,0
20240307,192000,48820865,920,920,920,920,0
20240307,191900,48820865,920,920,920,920,0
20240307,191800,48820865,920,920,920,920,0
20240307,191700,48820865,920,920,920,920,0
20240307,191600,48820865,920,920,920,920,0
20240307,191500,48820865,920,920,920,920,0
20240307,191400,48820865,920,920,920,920,0
20240307,191300,48820865,920,920,920,920,0
20240307,191200,48820865,920,920,920,920,3306
20240307,191100,48820865,920,920,920,920,0
20240307,191000,48820865,920,920,920,920,0
20240307,190900,48820865,920,920,920,920,0
20240307,190800,48820865,920,920,920,920,0
20240307,190700,48820865,920,920,920,920,0
20240307,190600,48820865,920,920,920,920,0
20240307,190500,48820865,920,920,920,920,0
20240307,190400,48820865,920,920,920,920,0
20240307,190300,48820865,920,920,920,920,0
20240307,190200,48820865,920,920,920,920,0
20240307,190100,48820865,920,920,920,920,0
20240307,190000,48820865,920,920,920,920,0
20240307,185900,48820865,920,920,920,920,0
20240307,185800,48820865,920,920,920,920,0
20240307,185700,48820865,920,920,920,920,0
20240307,185600,48820865,920,920,920,920,0
20240307,185500,48820865,920,920,920,920,0
20240307,185400,48820865,920,920,920,920,0
20240307,185300,48820865,920,920,920,920,0
20240307,185200,48820865,920,920,920,920,0
20240307,185100,48820865,920,920,920,920,0
20240307,185000,48820865,920,920,920,920,0
20240307,184900,48820865,920,920,920,920,0
20240307,184800,48820865,920,920,920,920,0
20240307,184700,48820865,920,920,920,920,0
20240307,184600,48820865,920,920,920,920,0
20240307,184500,48820865,920,920,920,920,0
20240307,184400,48820865,920,920,920,920,0
20240307,184300,48820865,920,920,920,920,0
20240307,184200,48820865,920,920,920,920,3306
20240307,184100,48820865,920,920,920,920,0
20240307,184000,48820865,920,920,920,920,0
20240307,183900,48820865,920,920,920,920,0
20240307,183800,48820865,920,920,920,920,0
20240307,183700,48820865,920,920,920,920,0
20240307,183600,48820865,920,920,920,920,0
20240307,183500,48820865,920,920,920,920,0
20240307,183400,48820865,920,920,920,920,0
20240307,183300,48820865,920,920,920,920,0
20240307,183200,48820865,920,920,920,920,0
20240307,183100,48820865,920,920,920,920,0
20240307,183000,48820865,920,920,920,920,0
20240307,182900,48820865,920,920,920,920,0
20240307,182800,48820865,920,920,920,920,0
20240307,182700,48820865,920,920,920,920,0
20240307,182600,48820865,920,920,920,920,0
20240307,182500,48820865,920,920,920,920,0
20240307,182400,48820865,920,920,920,920,0
20240307,182300,48820865,920,920,920,920,0
20240307,182200,48820865,920,920,920,920,0
20240307,182100,48820865,920,920,920,920,0
20240307,182000,48820865,920,920,920,920,0
20240307,181900,48820865,920,920,920,920,0
20240307,181800,48820865,920,920,920,920,0
20240307,181700,48820865,920,920,920,920,0
20240307,181600,48820865,920,920,920,920,0
20240307,181500,48820865,920,920,920,920,0
20240307,181400,48820865,920,920,920,920,0
20240307,181300,48820865,920,920,920,920,0
20240307,181200,48820865,920,920,920,920,3306
20240307,181100,48820865,920,920,920,920,0
20240307,181000,48820865,920,920,920,920,0
20240307,180900,48820865,920,920,920,920,0
20240307,180800,48820865,920,920,920,920,0
20240307,180700,48820865,920,920,920,920,0
20240307,180600,48820865,920,920,920,920,0
20240307,180500,48820865,920,920,920,920,0
20240307,180400,48820865,920,920,920,920,0
20240307,180300,48820865,920,920,920,920,0
20240307,180200,48820865,920,920,920,920,0
20240307,180100,48820865,920,920,920,920,0
20240307,180000,48820865,920,920,920,920,0
20240307,175900,48820865,920,920,920,920,0
20240307,175800,48820865,920,920,920,920,0
20240307,175700,48820865,920,920,920,920,0
20240307,175600,48820865,920,920,920,920,0
20240307,175500,48820865,920,920,920,920,0
20240307,175400,48820865,920,920,920,920,0
20240307,175300,48820865,920,920,920,920,0
20240307,175200,48820865,920,920,920,920,0
20240307,175100,48820865,920,920,920,920,0
20240307,175000,48820865,920,920,920,920,0
20240307,174900,48820865,920,920,920,920,0
20240307,174800,48820865,920,920,920,920,0
20240307,174700,48820865,920,920,920,920,0
20240307,174600,48820865,920,920,920,920,0
20240307,174500,48820865,920,920,920,920,0
20240307,174400,48820865,920,920,920,920,0
20240307,174300,48820865,920,920,920,920,0
20240307,174200,48820865,920,920,920,920,3306
20240307,174100,48820865,920,920,920,920,0
20240307,174000,48820865,920,920,920,920,0
20240307,173900,48820865,920,920,920,920,0
20240307,173800,48820865,920,920,920,920,0
20240307,173700,48820865,920,920,920,920,0
20240307,173600,48820865,920,920,920,920,0
20240307,173500,48820865,920,920,920,920,0
20240307,173400,48820865,920,920,920,920,0
20240307,173300,48820865,920,920,920,920,0
20240307,173200,48820865,920,920,920,920,0
20240307,173100,48820865,920,920,920,920,0
20240307,173000,48820865,920,920,920,920,0
20240307,172900,48820865,920,920,920,920,0
20240307,172800,48820865,920,920,920,920,0
20240307,172700,48820865,920,920,920,920,0
20240307,172600,48820865,920,920,920,920,0
20240307,172500,48820865,920,920,920,920,0
20240307,172400,48820865,920,920,920,920,0
20240307,172300,48820865,920,920,920,920,0
20240307,172200,48820865,920,920,920,920,0
20240307,172100,48820865,920,920,920,920,0
20240307,172000,48820865,920,920,920,920,0
20240307,171900,48820865,920,920,920,920,0
20240307,171800,48820865,920,920,920,920,0
20240307,171700,48820865,920,920,920,920,0
20240307,171600,48820865,920,920,920,920,0
20240307,171500,48820865,920,920,920,920,0
20240307,171400,48820865,920,920,920,920,0
20240307,171300,48820865,920,920,920,920,0
20240307,171200,48820865,920,920,920,920,3306
20240307,171100,48820865,920,920,920,920,0
20240307,171000,48820865,920,920,920,920,0
20240307,170900,48820865,920,920,920,920,0
20240307,170800,48820865,920,920,920,920,0
20240307,170700,48820865,920,920,920,920,0
20240307,170600,48820865,920,920,920,920,0
20240307,170500,48820865,920,920,920,920,0
20240307,170400,48820865,920,920,920,920,0
20240307,170300,48820865,920,920,920,920,0
20240307,170200,48820865,920,920,920,920,0
20240307,170100,48820865,920,920,920,920,0
20240307,170000,48820865,920,920,920,920,0
20240307,165900,48820865,920,920,920,920,0
20240307,165800,48820865,920,920,920,920,0
20240307,165700,48820865,920,920,920,920,0
20240307,165600,48820865,920,920,920,920,0
20240307,165500,48820865,920,920,920,920,0
20240307,165400,48820865,920,920,920,920,0
20240307,165300,48820865,920,920,920,920,0
20240307,165200,48820865,920,920,920,920,0
20240307,165100,48820865,920,920,920,920,0
20240307,165000,48820865,920,920,920,920,0
20240307,164900,48820865,920,920,920,920,0
20240307,164800,48820865,920,920,920,920,0
20240307,164700,48820865,920,920,920,920,0
20240307,164600,48820865,920,920,920,920,0
20240307,164500,48820865,920,920,920,920,0
20240307,164400,48820865,920,920,920,920,0
20240307,164300,48820865,920,920,920,920,0
20240307,164200,48820865,920,920,920,920,3306
20240307,164100,48820865,920,920,920,920,0
20240307,164000,48820865,920,920,920,920,0
20240307,163900,48820865,920,920,920,920,0
20240307,163800,48820865,920,920,920,920,0
20240307,163700,48820865,920,920,920,920,0
20240307,163600,48820865,920,920,920,920,0
20240307,163500,48820865,920,920,920,920,0
20240307,163400,48820865,920,920,920,920,0
20240307,163300,48820865,920,920,920,920,0
20240307,163200,48820865,920,920,920,920,0
20240307,163100,48820865,920,920,920,920,0
20240307,163000,48820865,920,920,920,920,0
20240307,162900,48820865,920,920,920,920,0
20240307,162800,48820865,920,920,920,920,0
20240307,162700,48820865,920,920,920,920,0
20240307,162600,48820865,920,920,920,920,0
20240307,162500,48820865,920,920,920,920,0
20240307,162400,48820865,920,920,920,920,0
20240307,162300,48820865,920,920,920,920,0
20240307,162200,48820865,920,920,920,920,0
20240307,162100,48820865,920,920,920,920,0
20240307,162000,48820865,920,920,920,920,0
20240307,161900,48820865,920,920,920,920,0
20240307,161800,48820865,920,920,920,920,0
20240307,161700,48820865,920,920,920,920,0
20240307,161600,48820865,920,920,920,920,0
20240307,161500,48820865,920,920,920,920,0
20240307,161400,48820865,920,920,920,920,0
20240307,161300,48820865,920,920,920,920,0
20240307,161200,48820865,920,920,920,920,3306
20240307,161100,48820865,920,920,920,920,0
20240307,161000,48820865,920,920,920,920,0
20240307,160900,48820865,920,920,920,920,0
20240307,160800,48820865,920,920,920,920,0
20240307,160700,48820865,920,920,920,920,0
20240307,160600,48820865,920,920,920,920,0
20240307,160500,48820865,920,920,920,920,0
20240307,160400,48820865,920,920,920,920,0
20240307,160300,48820865,920,920,920,920,0
20240307,160200,48820865,920,920,920,920,0
20240307,160100,48820865,920,920,920,920,0
20240307,160000,48820865,920,920,920,920,0
20240307,155900,48820865,920,920,920,920,0
20240307,155800,48820865,920,920,920,920,0
20240307,155700,48820865,920,920,920,920,0
20240307,155600,48820865,920,920,920,920,0
20240307,155500,48820865,920,920,920,920,0
20240307,155400,48820865,920,920,920,920,0
20240307,155300,48820865,920,920,920,920,0
20240307,155200,48820865,920,920,920,920,0
20240307,155100,48820865,920,920,920,920,0
20240307,155000,48820865,920,920,920,920,0
20240307,154900,48820865,920,920,920,920,0
20240307,154800,48820865,920,920,920,920,0
20240307,154700,48820865,920,920,920,920,0
20240307,154600,48820865,920,920,920,920,0
20240307,154500,48820865,920,920,920,920,0
20240307,154400,48820865,920,920,920,920,0
20240307,154300,48820865,920,920,920,920,0
20240307,154200,48820865,920,920,920,920,3306
20240307,154100,48820865,920,920,920,920,0
20240307,154000,48820865,920,920,920,920,0
20240307,153900,48820865,920,920,920,920,0
20240307,153800,48820865,920,920,920,920,0
20240307,153700,48820865,920,920,920,920,0
20240307,153600,48820865,920,920,920,920,0
20240307,153500,48820865,920,920,920,920,0
20240307,153400,48820865,920,920,920,920,0
20240307,153300,48820865,920,920,920,920,0
20240307,153200,48820865,920,920,920,920,0
20240307,153100,48820865,920,920,920,920,0
20240307,153000,48820865,920,920,920,920,3306
20240307,152900,45779345,916,916,916,916,0
20240307,152800,45779345,916,916,916,916,0
20240307,152700,45779345,916,916,916,916,0
20240307,152600,45779345,916,916,916,916,0
20240307,152500,45779345,916,916,916,916,0
20240307,152400,45779345,916,916,916,916,0
20240307,152300,45779345,916,916,916,916,0
20240307,152200,45779345,916,916,916,916,0
20240307,152100,45779345,916,916,916,916,0
20240307,152000,45779345,916,916,916,916,0
20240307,151900,45779345,916,916,916,916,0
20240307,151800,45779345,916,916,916,916,0
20240307,151700,45779345,916,916,916,916,1192
20240307,151600,44687473,917,917,917,917,150
20240307,151500,44549923,918,917,918,917,738
20240307,151400,43872877,917,917,917,917,0
20240307,151300,43872877,917,917,917,917,1000
20240307,151200,42955877,917,918,918,917,1428
20240307,151100,41646396,918,918,918,918,0
20240307,151000,41646396,918,918,918,918,5
20240307,150900,41641806,918,918,918,918,0
20240307,150800,41641806,918,918,918,918,0
20240307,150700,41641806,918,918,918,918,0
20240307,150600,41641806,918,918,918,918,0
20240307,150500,41641806,918,918,918,918,0
20240307,150400,41641806,918,918,918,918,0
20240307,150300,41641806,918,918,918,918,19
20240307,150200,41624364,918,918,918,918,0
20240307,150100,41624364,918,918,918,918,0
20240307,150000,41624364,918,918,918,918,49
20240307,145900,41579382,918,918,918,918,0
20240307,145800,41579382,918,918,918,918,4
20240307,145700,41575710,918,918,918,918,0
20240307,145600,41575710,918,918,918,918,0
20240307,145500,41575710,918,918,918,918,300
20240307,145400,41300310,918,918,918,918,0
20240307,145300,41300310,918,919,919,918,105
20240307,145200,41203919,919,919,919,919,44
20240307,145100,41163483,919,919,919,919,0
20240307,145000,41163483,919,919,919,919,0
20240307,144900,41163483,919,919,919,919,2
20240307,144800,41161645,919,919,919,919,0
20240307,144700,41161645,919,919,919,919,1
20240307,144600,41160726,919,920,920,919,12
20240307,144500,41149688,920,920,920,920,1
20240307,144400,41148768,919,919,919,919,1
20240307,144300,41147849,919,919,919,919,5
20240307,144200,41143254,919,919,919,919,10
20240307,144100,41134064,919,919,919,919,50
20240307,144000,41088114,919,919,919,919,5
20240307,143900,41083519,919,919,919,919,0
20240307,143800,41083519,919,919,919,919,0
20240307,143700,41083519,919,919,919,919,0
20240307,143600,41083519,919,919,919,919,0
20240307,143500,41083519,919,919,919,919,0
20240307,143400,41083519,919,919,919,919,0
20240307,143300,41083519,919,919,919,919,1
20240307,143200,41082600,920,920,920,920,5
20240307,143100,41078000,920,920,920,920,0
20240307,143000,41078000,920,920,920,920,0
20240307,142900,41078000,920,920,920,920,0
20240307,142800,41078000,920,920,920,920,0
20240307,142700,41078000,920,920,920,920,0
20240307,142600,41078000,920,920,920,920,0
20240307,142500,41078000,920,920,920,920,0
20240307,142400,41078000,920,920,920,920,0
20240307,142300,41078000,920,920,920,920,0
20240307,142200,41078000,920,920,920,920,0
20240307,142100,41078000,920,920,920,920,1090
20240307,142000,40075200,917,917,917,917,0
20240307,141900,40075200,917,917,917,917,0
20240307,141800,40075200,917,917,917,917,0
20240307,141700,40075200,917,917,917,917,0
20240307,141600,40075200,917,917,917,917,0
20240307,141500,40075200,917,917,917,917,0
20240307,141400,40075200,917,917,917,917,0
20240307,141300,40075200,917,917,917,917,0
20240307,141200,40075200,917,917,917,917,62
20240307,141100,40018346,917,917,917,917,0
20240307,141000,40018346,917,917,917,917,0
20240307,140900,40018346,917,917,917,917,0
20240307,140800,40018346,917,917,917,917,0
20240307,140700,40018346,917,917,917,917,0
20240307,140600,40018346,917,917,917,917,0
20240307,140500,40018346,917,917,917,917,0
20240307,140400,40018346,917,917,917,917,0
20240307,140300,40018346,917,917,917,917,0
20240307,140200,40018346,917,917,917,917,0
20240307,140100,40018346,917,917,917,917,0
20240307,140000,40018346,917,917,917,917,56
20240307,135900,39966994,917,917,917,917,0
20240307,135800,39966994,917,917,917,917,0
20240307,135700,39966994,917,917,917,917,14
20240307,135600,39954156,917,917,917,917,62
20240307,135500,39897302,917,917,917,917,0
20240307,135400,39897302,917,917,917,917,900
20240307,135300,39072002,917,917,917,917,0
20240307,135200,39072002,917,917,917,917,0
20240307,135100,39072002,917,917,917,917,0
20240307,135000,39072002,917,917,917,917,0
20240307,134900,39072002,917,917,917,917,0
20240307,134800,39072002,917,918,918,917,1914
20240307,134700,37315775,918,919,919,918,128
20240307,134600,37198244,919,919,919,919,0
20240307,134500,37198244,919,919,919,919,0
20240307,134400,37198244,919,919,919,919,0
20240307,134300,37198244,919,919,919,919,0
20240307,134200,37198244,919,919,919,919,0
20240307,134100,37198244,919,919,919,919,0
20240307,134000,37198244,919,919,919,919,0
20240307,133900,37198244,919,919,919,919,0
20240307,133800,37198244,919,919,919,919,0
20240307,133700,37198244,919,919,919,919,71
20240307,133600,37132995,919,919,919,919,0
20240307,133500,37132995,919,919,919,919,0
20240307,133400,37132995,919,919,919,919,0
20240307,133300,37132995,919,920,920,919,79
20240307,133200,37060393,923,923,923,923,0
20240307,133100,37060393,923,923,923,923,0
20240307,133000,37060393,923,923,923,923,0
20240307,132900,37060393,923,923,923,923,0
20240307,132800,37060393,923,923,923,923,0
20240307,132700,37060393,923,923,923,923,5
20240307,132600,37055778,923,923,923,923,10
20240307,132500,37046548,923,923,923,923,0
20240307,132400,37046548,923,923,923,923,0
20240307,132300,37046548,923,923,923,923,0
20240307,132200,37046548,923,923,923,923,0
20240307,132100,37046548,923,923,923,923,0
20240307,132000,37046548,923,923,923,923,587
20240307,131900,36504747,923,923,923,923,6
20240307,131800,36499209,923,923,923,923,33
20240307,131700,36468750,923,923,923,923,0
20240307,131600,36468750,923,923,923,923,6
20240307,131500,36463212,923,923,923,923,0
20240307,131400,36463212,923,923,923,923,0
20240307,131300,36463212,923,923,923,923,6
20240307,131200,36457674,923,923,923,923,6
20240307,131100,36452136,923,923,923,923,6
20240307,131000,36446598,923,923,923,923,191
20240307,130900,36270305,924,924,924,924,90
20240307,130800,36187145,923,923,923,923,0
20240307,130700,36187145,923,923,923,923,259
20240307,130600,35948088,924,924,924,924,0
20240307,130500,35948088,924,924,924,924,0
20240307,130400,35948088,924,924,924,924,0
20240307,130300,35948088,924,924,924,924,0
20240307,130200,35948088,924,924,924,924,0
20240307,130100,35948088,924,924,924,924,0
20240307,130000,35948088,924,924,924,924,0
20240307,125900,35948088,924,924,924,924,0
20240307,125800,35948088,924,924,924,924,0
20240307,125700,35948088,924,924,924,924,0
20240307,125600,35948088,924,924,924,924,0
20240307,125500,35948088,924,924,924,924,0
20240307,125400,35948088,924,924,924,924,0
20240307,125300,35948088,924,924,924,924,0
20240307,125200,35948088,924,924,924,924,0
20240307,125100,35948088,924,924,924,924,0
20240307,125000,35948088,924,924,924,924,0
20240307,124900,35948088,924,924,924,924,0
20240307,124800,35948088,924,924,924,924,0
20240307,124700,35948088,924,924,924,924,0
20240307,124600,35948088,924,924,924,924,0
20240307,124500,35948088,924,924,924,924,0
20240307,124400,35948088,924,924,924,924,0
20240307,124300,35948088,924,924,924,924,0
20240307,124200,35948088,924,924,924,924,55
20240307,124100,35897268,923,923,923,923,0
20240307,124000,35897268,923,923,923,923,0
20240307,123900,35897268,923,923,923,923,2
20240307,123800,35895422,923,923,923,923,7
20240307,123700,35888961,923,923,923,923,86
20240307,123600,35809583,917,917,917,917,0
20240307,123500,35809583,917,917,917,917,0
20240307,123400,35809583,917,917,917,917,0
20240307,123300,35809583,917,917,917,917,0
20240307,123200,35809583,917,917,917,917,0
20240307,123100,35809583,917,917,917,917,0
20240307,123000,35809583,917,918,918,917,630
20240307,122900,35231803,917,917,917,917,0
20240307,122800,35231803,917,917,917,917,0
20240307,122700,35231803,917,917,917,917,0
20240307,122600,35231803,917,917,917,917,0
20240307,122500,35231803,917,917,917,917,10
20240307,122400,35222633,917,918,918,917,418
20240307,122300,34839003,918,918,918,918,84
20240307,122200,34761891,924,924,924,924,0
20240307,122100,34761891,924,924,924,924,0
20240307,122000,34761891,924,924,924,924,0
20240307,121900,34761891,924,924,924,924,0
20240307,121800,34761891,924,924,924,924,0
20240307,121700,34761891,924,924,924,924,0
20240307,121600,34761891,924,924,924,924,0
20240307,121500,34761891,924,924,924,924,0
20240307,121400,34761891,924,924,924,924,0
20240307,121300,34761891,924,924,924,924,0
20240307,121200,34761891,924,924,924,924,0
20240307,121100,34761891,924,924,924,924,0
20240307,121000,34761891,924,924,924,924,0
20240307,120900,34761891,924,924,924,924,0
20240307,120800,34761891,924,924,924,924,0
20240307,120700,34761891,924,924,924,924,0
20240307,120600,34761891,924,924,924,924,0
20240307,120500,34761891,924,924,924,924,0
20240307,120400,34761891,924,924,924,924,0
20240307,120300,34761891,924,924,924,924,0
20240307,120200,34761891,924,924,924,924,0
20240307,120100,34761891,924,924,924,924,0
20240307,120000,34761891,924,924,924,924,0
20240307,115900,34761891,924,923,924,917,111
20240307,115800,34660072,923,923,923,923,0
20240307,115700,34660072,923,923,923,923,0
20240307,115600,34660072,923,923,923,923,277
20240307,115500,34404401,923,923,923,923,8
20240307,115400,34397017,923,923,923,923,8
20240307,115300,34389633,923,923,923,923,8
20240307,115200,34382249,923,923,923,923,698
20240307,115100,33737995,923,923,923,923,10
20240307,115000,33728765,924,924,924,924,0
20240307,114900,33728765,924,924,924,924,0
20240307,114800,33728765,924,924,924,924,0
20240307,114700,33728765,924,924,924,924,0
20240307,114600,33728765,924,924,924,924,0
20240307,114500,33728765,924,924,924,924,0
20240307,114400,33728765,924,924,924,924,0
20240307,114300,33728765,924,924,924,924,0
20240307,114200,33728765,924,924,924,924,0
20240307,114100,33728765,924,924,924,924,0
20240307,114000,33728765,924,924,924,924,0
20240307,113900,33728765,924,924,924,924,0
20240307,113800,33728765,924,924,924,924,0
20240307,113700,33728765,924,924,924,924,0
20240307,113600,33728765,924,924,924,924,26
20240307,113500,33704741,924,924,924,924,0
20240307,113400,33704741,924,924,924,924,0
20240307,113300,33704741,924,923,924,923,49
20240307,113200,33659482,923,923,923,923,1
20240307,113100,33658559,922,922,922,922,1
20240307,113000,33657637,915,915,915,915,0
20240307,112900,33657637,915,917,917,915,4440
20240307,112800,29591145,916,916,916,916,0
20240307,112700,29591145,916,916,916,916,0
20240307,112600,29591145,916,916,916,916,0
20240307,112500,29591145,916,920,920,916,4752
20240307,112400,25229859,919,919,919,919,0
20240307,112300,25229859,919,919,919,919,0
20240307,112200,25229859,919,919,919,919,0
20240307,112100,25229859,919,919,919,919,0
20240307,112000,25229859,919,919,919,919,0
20240307,111900,25229859,919,919,919,919,0
20240307,111800,25229859,919,919,919,919,0
20240307,111700,25229859,919,919,919,919,0
20240307,111600,25229859,919,919,919,919,0
20240307,111500,25229859,919,920,920,919,233
20240307,111400,25015532,920,920,920,920,0
20240307,111300,25015532,920,920,920,920,8
20240307,111200,25008172,920,920,920,920,0
20240307,111100,25008172,920,920,920,920,85
20240307,111000,24929972,920,920,920,920,0
20240307,110900,24929972,920,920,920,920,915
20240307,110800,24088172,920,920,920,920,85
20240307,110700,24009972,920,920,920,920,915
20240307,110600,23168172,920,920,920,920,366
20240307,110500,22831452,920,920,920,920,135
20240307,110400,22707252,920,920,920,919,4587
20240307,110300,18487299,920,920,920,919,1899
20240307,110200,16740224,920,920,920,920,5
20240307,110100,16735624,922,922,922,922,0
20240307,110000,16735624,922,922,922,922,0
20240307,105900,16735624,922,922,922,922,0
20240307,105800,16735624,922,922,922,922,0
20240307,105700,16735624,922,922,922,922,0
20240307,105600,16735624,922,922,922,922,1
20240307,105500,16734702,922,922,922,922,0
20240307,105400,16734702,922,922,922,922,0
20240307,105300,16734702,922,922,922,922,18
20240307,105200,16718106,921,921,921,921,0
20240307,105100,16718106,921,921,921,921,0
20240307,105000,16718106,921,921,921,921,0
20240307,104900,16718106,921,921,921,921,0
20240307,104800,16718106,921,921,921,921,0
20240307,104700,16718106,921,921,921,921,0
20240307,104600,16718106,921,921,921,921,4
20240307,104500,16714422,921,921,921,921,6
20240307,104400,16708896,920,920,920,920,100
20240307,104300,16616896,923,923,923,923,0
20240307,104200,16616896,923,923,923,923,2500
20240307,104100,14309396,920,920,920,920,100
20240307,104000,14217396,923,923,923,923,10
20240307,103900,14208166,923,923,923,923,0
20240307,103800,14208166,923,923,923,923,0
20240307,103700,14208166,923,923,923,923,0
20240307,103600,14208166,923,923,923,923,275
20240307,103500,13954341,923,923,923,923,0
20240307,103400,13954341,923,923,923,923,0
20240307,103300,13954341,923,923,923,923,0
20240307,103200,13954341,923,923,923,923,398
20240307,103100,13586987,919,922,922,919,3893
20240307,103000,10004723,924,924,924,924,0
20240307,102900,10004723,924,924,924,924,0
20240307,102800,10004723,924,924,924,924,0
20240307,102700,10004723,924,924,924,924,0
20240307,102600,10004723,924,924,924,924,225
20240307,102500,9796823,924,924,924,924,0
20240307,102400,9796823,924,924,924,924,3
20240307,102300,9794051,924,924,924,924,1
20240307,102200,9793127,924,924,924,924,0
20240307,102100,9793127,924,924,924,924,11
20240307,102000,9782963,924,924,924,924,0
20240307,101900,9782963,924,920,924,920,238
20240307,101800,9563063,924,924,924,924,0
20240307,101700,9563063,924,924,924,924,0
20240307,101600,9563063,924,924,924,924,0
20240307,101500,9563063,924,924,924,924,0
20240307,101400,9563063,924,924,924,924,0
20240307,101300,9563063,924,924,924,924,0
20240307,101200,9563063,924,924,924,924,0
20240307,101100,9563063,924,924,924,924,11
20240307,101000,9552899,924,924,924,924,43
20240307,100900,9513167,924,924,924,924,0
20240307,100800,9513167,924,924,924,924,0
20240307,100700,9513167,924,924,924,924,4
20240307,100600,9509471,924,924,924,924,0
20240307,100500,9509471,924,924,924,924,0
20240307,100400,9509471,924,918,924,917,1164
20240307,100300,8440024,917,917,917,917,0
20240307,100200,8440024,917,917,917,917,0
20240307,100100,8440024,917,917,917,917,0
20240307,100000,8440024,917,917,917,917,0
20240307,095900,8440024,917,917,917,917,0
20240307,095800,8440024,917,917,917,917,0
20240307,095700,8440024,917,917,917,917,0
20240307,095600,8440024,917,917,917,917,0
20240307,095500,8440024,917,917,917,917,0
20240307,095400,8440024,917,923,923,917,1052
20240307,095300,7473225,923,923,923,923,5
20240307,095200,7468610,923,923,923,923,6
20240307,095100,7463072,923,924,924,923,28
20240307,095000,7437206,924,925,925,924,30
20240307,094900,7409476,925,925,925,925,500
20240307,094800,6946976,925,925,925,925,0
20240307,094700,6946976,925,925,925,925,0
20240307,094600,6946976,925,925,925,925,48
20240307,094500,6902576,925,924,925,924,539
20240307,094400,6404007,924,925,925,924,592
20240307,094300,5856412,925,928,928,925,100
20240307,094200,5763844,929,929,929,929,0
20240307,094100,5763844,929,929,929,929,0
20240307,094000,5763844,929,929,929,929,0
20240307,093900,5763844,929,929,929,929,0
20240307,093800,5763844,929,928,929,928,176
20240307,093700,5600341,928,928,928,928,0
20240307,093600,5600341,928,928,928,928,0
20240307,093500,5600341,928,928,928,928,12
20240307,093400,5589205,929,929,929,929,0
20240307,093300,5589205,929,929,929,929,10
20240307,093200,5579915,930,930,930,930,5
20240307,093100,5575265,931,931,931,931,10
20240307,093000,5565955,931,930,931,930,40
20240307,092900,5528735,930,930,930,930,60
20240307,092800,5472935,930,930,930,930,232
20240307,092700,5257175,930,930,930,930,80
20240307,092600,5182775,930,930,930,930,50
20240307,092500,5136275,934,934,934,934,270
20240307,092400,4884095,935,935,935,935,0
20240307,092300,4884095,935,935,935,935,0
20240307,092200,4884095,935,935,935,935,0
20240307,092100,4884095,935,935,935,935,13
20240307,092000,4871940,935,935,935,935,0
20240307,091900,4871940,935,933,935,933,50
20240307,091800,4825221,933,933,933,933,5
20240307,091700,4820556,925,932,932,925,32
20240307,091600,4790739,932,934,935,932,579
20240307,091500,4249661,935,935,935,935,0
20240307,091400,4249661,935,935,935,935,0
20240307,091300,4249661,935,935,935,935,0
20240307,091200,4249661,935,935,935,935,1
20240307,091100,4248726,930,931,931,930,54
20240307,091000,4198482,934,934,935,934,12
20240307,090900,4187266,935,935,935,935,0
20240307,090800,4187266,935,935,935,935,0
20240307,090700,4187266,935,935,935,935,530
20240307,090600,3691716,935,935,935,935,0
20240307,090500,3691716,935,935,935,935,3
20240307,090400,3688911,936,936,936,936,0
20240307,090300,3688911,936,936,936,936,0
20240307,090200,3688911,936,931,936,931,1904
20240307,090100,1908173,930,928,930,928,15
20240307,090000,1894225,927,918,927,918,2061