KissMeData/004410/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,184200,203353969,179,179,179,179,15533
20240321,184100,203353969,179,179,179,179,0
20240321,184000,203353969,179,179,179,179,0
20240321,183900,203353969,179,179,179,179,0
20240321,183800,203353969,179,179,179,179,0
20240321,183700,203353969,179,179,179,179,0
20240321,183600,203353969,179,179,179,179,0
20240321,183500,203353969,179,179,179,179,0
20240321,183400,203353969,179,179,179,179,0
20240321,183300,203353969,179,179,179,179,0
20240321,183200,203353969,179,179,179,179,0
20240321,183100,203353969,179,179,179,179,0
20240321,183000,203353969,179,179,179,179,0
20240321,182900,203353969,179,179,179,179,0
20240321,182800,203353969,179,179,179,179,0
20240321,182700,203353969,179,179,179,179,0
20240321,182600,203353969,179,179,179,179,0
20240321,182500,203353969,179,179,179,179,0
20240321,182400,203353969,179,179,179,179,0
20240321,182300,203353969,179,179,179,179,0
20240321,182200,203353969,179,179,179,179,0
20240321,182100,203353969,179,179,179,179,0
20240321,182000,203353969,179,179,179,179,0
20240321,181900,203353969,179,179,179,179,0
20240321,181800,203353969,179,179,179,179,0
20240321,181700,203353969,179,179,179,179,0
20240321,181600,203353969,179,179,179,179,0
20240321,181500,203353969,179,179,179,179,0
20240321,181400,203353969,179,179,179,179,0
20240321,181300,203353969,179,179,179,179,0
20240321,181200,203353969,179,179,179,179,15533
20240321,181100,203353969,179,179,179,179,0
20240321,181000,203353969,179,179,179,179,0
20240321,180900,203353969,179,179,179,179,0
20240321,180800,203353969,179,179,179,179,0
20240321,180700,203353969,179,179,179,179,0
20240321,180600,203353969,179,179,179,179,0
20240321,180500,203353969,179,179,179,179,0
20240321,180400,203353969,179,179,179,179,0
20240321,180300,203353969,179,179,179,179,0
20240321,180200,203353969,179,179,179,179,0
20240321,180100,203353969,179,179,179,179,0
20240321,180000,203353969,179,179,179,179,0
20240321,175900,203353969,179,179,179,179,0
20240321,175800,203353969,179,179,179,179,0
20240321,175700,203353969,179,179,179,179,0
20240321,175600,203353969,179,179,179,179,0
20240321,175500,203353969,179,179,179,179,0
20240321,175400,203353969,179,179,179,179,0
20240321,175300,203353969,179,179,179,179,0
20240321,175200,203353969,179,179,179,179,0
20240321,175100,203353969,179,179,179,179,0
20240321,175000,203353969,179,179,179,179,0
20240321,174900,203353969,179,179,179,179,0
20240321,174800,203353969,179,179,179,179,0
20240321,174700,203353969,179,179,179,179,0
20240321,174600,203353969,179,179,179,179,0
20240321,174500,203353969,179,179,179,179,0
20240321,174400,203353969,179,179,179,179,0
20240321,174300,203353969,179,179,179,179,0
20240321,174200,203353969,179,179,179,179,15533
20240321,174100,203353969,179,179,179,179,0
20240321,174000,203353969,179,179,179,179,0
20240321,173900,203353969,179,179,179,179,0
20240321,173800,203353969,179,179,179,179,0
20240321,173700,203353969,179,179,179,179,0
20240321,173600,203353969,179,179,179,179,0
20240321,173500,203353969,179,179,179,179,0
20240321,173400,203353969,179,179,179,179,0
20240321,173300,203353969,179,179,179,179,0
20240321,173200,203353969,179,179,179,179,0
20240321,173100,203353969,179,179,179,179,0
20240321,173000,203353969,179,179,179,179,0
20240321,172900,203353969,179,179,179,179,0
20240321,172800,203353969,179,179,179,179,0
20240321,172700,203353969,179,179,179,179,0
20240321,172600,203353969,179,179,179,179,0
20240321,172500,203353969,179,179,179,179,0
20240321,172400,203353969,179,179,179,179,0
20240321,172300,203353969,179,179,179,179,0
20240321,172200,203353969,179,179,179,179,0
20240321,172100,203353969,179,179,179,179,0
20240321,172000,203353969,179,179,179,179,0
20240321,171900,203353969,179,179,179,179,0
20240321,171800,203353969,179,179,179,179,0
20240321,171700,203353969,179,179,179,179,0
20240321,171600,203353969,179,179,179,179,0
20240321,171500,203353969,179,179,179,179,0
20240321,171400,203353969,179,179,179,179,0
20240321,171300,203353969,179,179,179,179,0
20240321,171200,203353969,179,179,179,179,15533
20240321,171100,203353969,179,179,179,179,0
20240321,171000,203353969,179,179,179,179,0
20240321,170900,203353969,179,179,179,179,0
20240321,170800,203353969,179,179,179,179,0
20240321,170700,203353969,179,179,179,179,0
20240321,170600,203353969,179,179,179,179,0
20240321,170500,203353969,179,179,179,179,0
20240321,170400,203353969,179,179,179,179,0
20240321,170300,203353969,179,179,179,179,0
20240321,170200,203353969,179,179,179,179,0
20240321,170100,203353969,179,179,179,179,0
20240321,170000,203353969,179,179,179,179,0
20240321,165900,203353969,179,179,179,179,0
20240321,165800,203353969,179,179,179,179,0
20240321,165700,203353969,179,179,179,179,0
20240321,165600,203353969,179,179,179,179,0
20240321,165500,203353969,179,179,179,179,0
20240321,165400,203353969,179,179,179,179,0
20240321,165300,203353969,179,179,179,179,0
20240321,165200,203353969,179,179,179,179,0
20240321,165100,203353969,179,179,179,179,0
20240321,165000,203353969,179,179,179,179,0
20240321,164900,203353969,179,179,179,179,0
20240321,164800,203353969,179,179,179,179,0
20240321,164700,203353969,179,179,179,179,0
20240321,164600,203353969,179,179,179,179,0
20240321,164500,203353969,179,179,179,179,0
20240321,164400,203353969,179,179,179,179,0
20240321,164300,203353969,179,179,179,179,0
20240321,164200,203353969,179,179,179,179,15533
20240321,164100,203353969,179,179,179,179,0
20240321,164000,203353969,179,179,179,179,0
20240321,163900,203353969,179,179,179,179,0
20240321,163800,203353969,179,179,179,179,0
20240321,163700,203353969,179,179,179,179,0
20240321,163600,203353969,179,179,179,179,0
20240321,163500,203353969,179,179,179,179,0
20240321,163400,203353969,179,179,179,179,0
20240321,163300,203353969,179,179,179,179,0
20240321,163200,203353969,179,179,179,179,0
20240321,163100,203353969,179,179,179,179,0
20240321,163000,203353969,179,179,179,179,0
20240321,162900,203353969,179,179,179,179,0
20240321,162800,203353969,179,179,179,179,0
20240321,162700,203353969,179,179,179,179,0
20240321,162600,203353969,179,179,179,179,0
20240321,162500,203353969,179,179,179,179,0
20240321,162400,203353969,179,179,179,179,0
20240321,162300,203353969,179,179,179,179,0
20240321,162200,203353969,179,179,179,179,0
20240321,162100,203353969,179,179,179,179,0
20240321,162000,203353969,179,179,179,179,0
20240321,161900,203353969,179,179,179,179,0
20240321,161800,203353969,179,179,179,179,0
20240321,161700,203353969,179,179,179,179,0
20240321,161600,203353969,179,179,179,179,0
20240321,161500,203353969,179,179,179,179,0
20240321,161400,203353969,179,179,179,179,0
20240321,161300,203353969,179,179,179,179,0
20240321,161200,203353969,179,179,179,179,15533
20240321,161100,203353969,179,179,179,179,0
20240321,161000,203353969,179,179,179,179,0
20240321,160900,203353969,179,179,179,179,0
20240321,160800,203353969,179,179,179,179,0
20240321,160700,203353969,179,179,179,179,0
20240321,160600,203353969,179,179,179,179,0
20240321,160500,203353969,179,179,179,179,0
20240321,160400,203353969,179,179,179,179,0
20240321,160300,203353969,179,179,179,179,0
20240321,160200,203353969,179,179,179,179,0
20240321,160100,203353969,179,179,179,179,0
20240321,160000,203353969,179,179,179,179,0
20240321,155900,203353969,179,179,179,179,0
20240321,155800,203353969,179,179,179,179,0
20240321,155700,203353969,179,179,179,179,0
20240321,155600,203353969,179,179,179,179,0
20240321,155500,203353969,179,179,179,179,0
20240321,155400,203353969,179,179,179,179,0
20240321,155300,203353969,179,179,179,179,0
20240321,155200,203353969,179,179,179,179,0
20240321,155100,203353969,179,179,179,179,0
20240321,155000,203353969,179,179,179,179,0
20240321,154900,203353969,179,179,179,179,0
20240321,154800,203353969,179,179,179,179,0
20240321,154700,203353969,179,179,179,179,0
20240321,154600,203353969,179,179,179,179,0
20240321,154500,203353969,179,179,179,179,0
20240321,154400,203353969,179,179,179,179,0
20240321,154300,203353969,179,179,179,179,0
20240321,154200,203353969,179,179,179,179,15533
20240321,154100,203353969,179,179,179,179,0
20240321,154000,203353969,179,179,179,179,0
20240321,153900,203353969,179,179,179,179,0
20240321,153800,203353969,179,179,179,179,0
20240321,153700,203353969,179,179,179,179,0
20240321,153600,203353969,179,179,179,179,0
20240321,153500,203353969,179,179,179,179,0
20240321,153400,203353969,179,179,179,179,0
20240321,153300,203353969,179,179,179,179,0
20240321,153200,203353969,179,179,179,179,0
20240321,153100,203353969,179,179,179,179,0
20240321,153000,203353969,179,179,179,179,15533
20240321,152900,200573562,180,180,180,180,0
20240321,152800,200573562,180,180,180,180,0
20240321,152700,200573562,180,180,180,180,0
20240321,152600,200573562,180,180,180,180,0
20240321,152500,200573562,180,180,180,180,0
20240321,152400,200573562,180,180,180,180,0
20240321,152300,200573562,180,180,180,180,0
20240321,152200,200573562,180,180,180,180,0
20240321,152100,200573562,180,180,180,180,0
20240321,152000,200573562,180,180,180,180,0
20240321,151900,200573562,180,179,180,179,37
20240321,151800,200566903,179,179,179,179,0
20240321,151700,200566903,179,179,180,179,1128
20240321,151600,200364976,180,179,180,179,1960
20240321,151500,200014132,179,179,179,179,720
20240321,151400,199885252,179,179,179,179,1
20240321,151300,199885073,180,180,180,180,10
20240321,151200,199883273,180,180,180,180,0
20240321,151100,199883273,180,180,180,180,700
20240321,151000,199757273,180,180,180,180,223
20240321,150900,199717133,180,180,180,179,30
20240321,150800,199711734,180,180,180,180,2
20240321,150700,199711374,179,179,179,179,0
20240321,150600,199711374,179,180,180,179,3
20240321,150500,199710835,179,179,179,179,12422
20240321,150400,197487297,179,180,180,179,2
20240321,150300,197486938,179,180,180,179,4
20240321,150200,197486219,180,180,180,180,18
20240321,150100,197482979,180,180,180,180,257
20240321,150000,197436719,180,180,180,180,529
20240321,145900,197341499,180,180,180,180,0
20240321,145800,197341499,180,180,180,180,0
20240321,145700,197341499,180,179,180,179,13046
20240321,145600,195006264,179,179,179,179,95
20240321,145500,194989259,179,179,179,179,1000
20240321,145400,194810259,179,179,179,179,1316
20240321,145300,194574695,179,179,179,179,2841
20240321,145200,194066156,179,179,179,179,5001
20240321,145100,193170977,180,180,180,180,1
20240321,145000,193170797,179,179,179,179,0
20240321,144900,193170797,179,179,179,179,0
20240321,144800,193170797,179,179,180,179,325
20240321,144700,193112621,179,179,179,179,56
20240321,144600,193102597,179,180,180,179,2
20240321,144500,193102238,179,179,179,179,0
20240321,144400,193102238,179,179,179,179,0
20240321,144300,193102238,179,179,179,179,1001
20240321,144200,192923059,179,179,179,179,55
20240321,144100,192913214,179,179,179,179,0
20240321,144000,192913214,179,179,179,179,101
20240321,143900,192895135,179,179,179,179,5
20240321,143800,192894240,178,179,179,178,7531
20240321,143700,191550543,180,180,180,180,2
20240321,143600,191550183,180,179,180,179,3458
20240321,143500,190929418,179,179,179,179,1
20240321,143400,190929239,180,180,180,180,50
20240321,143300,190920239,180,180,180,180,1
20240321,143200,190920059,179,180,180,179,11
20240321,143100,190918080,180,179,180,179,2
20240321,143000,190917721,179,180,180,179,5
20240321,142900,190916825,179,179,179,179,20534
20240321,142800,187241239,179,179,179,179,207
20240321,142700,187204186,179,179,179,179,102
20240321,142600,187185928,179,179,179,179,67
20240321,142500,187173935,178,178,178,178,2000
20240321,142400,186817935,178,178,178,178,1023
20240321,142300,186635841,179,179,179,179,0
20240321,142200,186635841,179,179,179,179,64
20240321,142100,186624385,179,179,179,179,17
20240321,142000,186621342,179,179,179,179,3001
20240321,141900,186084163,179,179,179,179,363
20240321,141800,186019186,179,179,179,179,108956
20240321,141700,166516062,178,178,178,178,0
20240321,141600,166516062,178,178,178,178,7300
20240321,141500,165216662,178,178,178,178,0
20240321,141400,165216662,178,178,178,178,0
20240321,141300,165216662,178,179,179,178,8
20240321,141200,165215234,178,178,178,178,220
20240321,141100,165176074,178,179,179,178,509
20240321,141000,165084967,179,179,179,179,7
20240321,140900,165083714,179,179,179,179,567
20240321,140800,164982221,179,179,179,179,0
20240321,140700,164982221,179,179,179,179,0
20240321,140600,164982221,179,179,179,179,12
20240321,140500,164980073,179,178,179,178,30100
20240321,140400,159622173,178,178,178,178,312
20240321,140300,159566637,179,179,179,179,0
20240321,140200,159566637,179,179,179,179,302
20240321,140100,159512579,179,179,179,179,306
20240321,140000,159457805,179,179,179,179,2330
20240321,135900,159040735,179,179,179,179,72
20240321,135800,159027847,179,179,179,179,106
20240321,135700,159008873,178,179,179,178,20099
20240321,135600,155431153,179,179,179,179,45547
20240321,135500,147278240,180,180,180,180,1
20240321,135400,147278060,179,179,179,179,100
20240321,135300,147260160,179,179,179,179,1
20240321,135200,147259981,179,179,179,179,5006
20240321,135100,146363907,179,179,179,179,0
20240321,135000,146363907,179,179,179,179,0
20240321,134900,146363907,179,179,179,179,0
20240321,134800,146363907,179,179,179,179,1
20240321,134700,146363728,180,180,180,180,0
20240321,134600,146363728,180,180,180,180,20001
20240321,134500,142763548,179,180,180,179,10500
20240321,134400,140874048,179,179,179,179,182
20240321,134300,140841470,179,179,179,179,0
20240321,134200,140841470,179,179,179,179,2909
20240321,134100,140320759,179,180,180,179,750
20240321,134000,140186284,179,179,179,179,501
20240321,133900,140096605,179,179,179,179,0
20240321,133800,140096605,179,180,180,179,2
20240321,133700,140096246,180,180,180,180,2
20240321,133600,140095886,180,179,180,179,4018
20240321,133500,139376646,179,179,179,179,0
20240321,133400,139376646,179,179,179,179,500
20240321,133300,139287146,179,179,179,179,0
20240321,133200,139287146,179,179,179,179,690
20240321,133100,139163636,179,179,179,179,0
20240321,133000,139163636,179,179,179,179,0
20240321,132900,139163636,179,179,179,179,1
20240321,132800,139163457,179,179,179,179,200
20240321,132700,139127657,178,178,178,178,12
20240321,132600,139125521,179,179,179,179,22
20240321,132500,139121583,179,179,179,179,8429
20240321,132400,137612792,179,179,179,179,20
20240321,132300,137609212,179,179,179,179,26762
20240321,132200,132818814,179,179,179,179,2637
20240321,132100,132346791,179,179,179,179,34238
20240321,132000,126218189,179,179,179,179,7
20240321,131900,126216936,179,179,179,179,0
20240321,131800,126216936,179,179,179,179,30
20240321,131700,126211566,179,179,179,179,44342
20240321,131600,118274348,179,179,179,179,0
20240321,131500,118274348,179,180,180,179,2
20240321,131400,118273989,179,179,180,179,2746
20240321,131300,117782287,179,179,179,179,32
20240321,131200,117776559,179,180,180,179,17
20240321,131100,117773515,180,180,180,180,0
20240321,131000,117773515,180,179,180,179,25
20240321,130900,117769035,180,180,180,180,6
20240321,130800,117767955,179,179,179,179,0
20240321,130700,117767955,179,179,179,179,2150
20240321,130600,117383105,180,180,180,179,122
20240321,130500,117361146,180,180,180,180,12
20240321,130400,117358986,180,180,180,180,4
20240321,130300,117358266,180,180,180,180,16
20240321,130200,117355386,180,180,180,180,0
20240321,130100,117355386,180,180,180,179,134
20240321,130000,117331389,180,180,180,180,200
20240321,125900,117295389,180,180,180,180,483
20240321,125800,117208449,180,180,180,180,0
20240321,125700,117208449,180,180,180,180,5
20240321,125600,117207549,179,179,179,179,0
20240321,125500,117207549,179,179,179,179,0
20240321,125400,117207549,179,179,179,179,1000
20240321,125300,117028549,179,180,180,179,2
20240321,125200,117028190,179,179,179,179,0
20240321,125100,117028190,179,179,179,179,0
20240321,125000,117028190,179,179,179,179,0
20240321,124900,117028190,179,179,179,179,0
20240321,124800,117028190,179,180,180,179,179
20240321,124700,116996148,179,179,180,179,397
20240321,124600,116924735,180,180,180,180,38
20240321,124500,116917895,180,180,180,180,1004
20240321,124400,116737175,180,180,180,180,58
20240321,124300,116726735,179,179,179,179,0
20240321,124200,116726735,179,179,179,179,0
20240321,124100,116726735,179,180,180,179,2
20240321,124000,116726376,180,179,180,178,159
20240321,123900,116697915,178,179,179,178,206
20240321,123800,116661047,179,179,179,179,100000
20240321,123700,98761047,178,179,179,178,57
20240321,123600,98750900,179,179,179,179,55
20240321,123500,98741055,178,178,179,178,5858
20240321,123400,97696819,179,179,179,179,4019
20240321,123300,96977418,179,179,179,179,8421
20240321,123200,95470059,178,178,178,178,6101
20240321,123100,94384081,178,178,178,178,2236
20240321,123000,93986073,178,179,179,178,18
20240321,122900,93982852,179,179,179,179,0
20240321,122800,93982852,179,179,179,179,201
20240321,122700,93946873,179,179,179,179,50
20240321,122600,93937923,179,179,179,178,23
20240321,122500,93933807,179,178,179,178,1747
20240321,122400,93622738,179,179,179,179,24
20240321,122300,93618442,178,179,179,178,4502
20240321,122200,92815069,178,178,178,178,280
20240321,122100,92765229,179,179,179,179,3107
20240321,122000,92209076,179,179,179,179,0
20240321,121900,92209076,179,179,179,179,0
20240321,121800,92209076,179,179,179,179,0
20240321,121700,92209076,179,179,179,179,467
20240321,121600,92125483,179,179,179,179,7
20240321,121500,92124230,179,179,179,179,27
20240321,121400,92119397,179,179,179,178,58
20240321,121300,92109051,179,179,179,179,52
20240321,121200,92099743,179,179,179,179,3
20240321,121100,92099206,179,178,179,178,401
20240321,121000,92027827,179,179,179,179,728
20240321,120900,91897515,179,178,179,178,214
20240321,120800,91859212,179,179,179,178,84
20240321,120700,91844217,179,179,179,179,54
20240321,120600,91834551,179,179,179,179,5020
20240321,120500,90935971,179,178,179,178,506
20240321,120400,90845897,179,179,179,179,3616
20240321,120300,90198633,179,178,179,178,2510
20240321,120200,89751673,179,179,179,179,44
20240321,120100,89743797,179,179,179,178,19
20240321,120000,89740397,179,179,179,179,2
20240321,115900,89740039,179,179,179,178,3
20240321,115800,89739503,178,179,179,178,323
20240321,115700,89681688,179,179,179,179,21
20240321,115600,89677929,179,179,179,178,10
20240321,115500,89676140,178,178,179,178,1028
20240321,115400,89493149,178,179,179,178,195938
20240321,115300,54487039,179,179,179,179,7004
20240321,115200,53233323,180,180,180,180,500
20240321,115100,53143323,180,179,180,179,277
20240321,115000,53093690,179,179,179,179,0
20240321,114900,53093690,179,179,179,179,38800
20240321,114800,46148490,179,180,180,179,2
20240321,114700,46148131,180,180,180,180,277
20240321,114600,46098271,179,179,179,179,166
20240321,114500,46068557,180,180,180,180,0
20240321,114400,46068557,180,180,180,180,0
20240321,114300,46068557,180,180,180,180,2
20240321,114200,46068197,180,180,180,180,7
20240321,114100,46066937,179,179,179,179,21
20240321,114000,46063178,179,179,179,179,0
20240321,113900,46063178,179,179,179,179,0
20240321,113800,46063178,179,179,179,179,0
20240321,113700,46063178,179,180,180,179,2
20240321,113600,46062819,179,179,179,179,0
20240321,113500,46062819,179,180,180,179,2
20240321,113400,46062460,179,180,180,179,2
20240321,113300,46062101,179,180,180,179,1389
20240321,113200,45813469,180,179,180,179,97
20240321,113100,45796010,180,180,180,180,2
20240321,113000,45795650,179,179,179,179,2
20240321,112900,45795292,180,180,180,180,3
20240321,112800,45794752,179,179,179,179,0
20240321,112700,45794752,179,179,179,179,400
20240321,112600,45723152,179,180,180,179,511
20240321,112500,45631179,179,179,179,179,0
20240321,112400,45631179,179,179,179,179,0
20240321,112300,45631179,179,179,179,179,0
20240321,112200,45631179,179,179,179,179,0
20240321,112100,45631179,179,179,179,179,355
20240321,112000,45567634,179,180,180,179,2
20240321,111900,45567275,180,180,180,180,10
20240321,111800,45565475,179,179,179,179,0
20240321,111700,45565475,179,179,179,179,549
20240321,111600,45467204,179,179,179,179,3
20240321,111500,45466667,179,180,180,179,2
20240321,111400,45466308,179,179,179,179,62200
20240321,111300,34332508,180,180,180,180,10
20240321,111200,34330708,179,179,179,179,6000
20240321,111100,33256708,179,179,179,179,0
20240321,111000,33256708,179,180,180,179,4011
20240321,110900,32538729,180,180,180,180,2
20240321,110800,32538369,180,180,180,180,20
20240321,110700,32534769,179,179,179,179,7200
20240321,110600,31245969,179,180,180,179,15
20240321,110500,31243275,180,180,180,180,100
20240321,110400,31225275,180,180,180,180,1
20240321,110300,31225095,180,180,180,180,1
20240321,110200,31224915,179,179,179,179,0
20240321,110100,31224915,179,179,179,179,9
20240321,110000,31223304,179,180,180,179,34
20240321,105900,31217186,179,179,179,179,0
20240321,105800,31217186,179,179,179,179,1000
20240321,105700,31038186,179,179,179,179,10
20240321,105600,31036396,179,179,179,179,900
20240321,105500,30875296,179,180,180,179,101
20240321,105400,30857216,179,179,179,179,0
20240321,105300,30857216,179,179,180,179,6352
20240321,105200,29720167,179,179,179,179,10000
20240321,105100,27930167,179,180,180,179,2
20240321,105000,27929808,180,180,180,180,1
20240321,104900,27929628,179,179,180,179,307
20240321,104800,27874628,180,180,180,179,177
20240321,104700,27842770,180,180,180,180,0
20240321,104600,27842770,180,180,180,180,1010
20240321,104500,27660970,180,180,180,180,4006
20240321,104400,26939890,179,179,179,179,0
20240321,104300,26939890,179,180,180,179,332
20240321,104200,26880461,180,180,180,179,11117
20240321,104100,24890403,180,180,180,180,0
20240321,104000,24890403,180,180,180,179,1665
20240321,103900,24591703,179,179,179,179,1
20240321,103800,24591524,179,180,180,179,2
20240321,103700,24591165,179,179,180,179,171
20240321,103600,24560555,180,179,180,179,176
20240321,103500,24528877,179,179,179,179,6006
20240321,103400,23453803,179,179,179,179,11000
20240321,103300,21484803,180,180,180,180,0
20240321,103200,21484803,180,180,180,180,500
20240321,103100,21394803,179,179,179,179,2
20240321,103000,21394445,180,179,180,179,3
20240321,102900,21393907,179,179,179,179,0
20240321,102800,21393907,179,179,179,179,1
20240321,102700,21393728,180,180,180,180,14
20240321,102600,21391208,180,180,180,180,0
20240321,102500,21391208,180,180,180,179,24
20240321,102400,21386889,180,180,180,180,200
20240321,102300,21350889,179,180,180,179,60
20240321,102200,21340129,180,180,180,180,295
20240321,102100,21287029,180,180,180,179,14
20240321,102000,21284511,179,180,180,179,26
20240321,101900,21279834,179,179,179,179,9800
20240321,101800,19525634,180,180,180,180,0
20240321,101700,19525634,180,180,180,180,1212
20240321,101600,19307474,180,180,180,180,300
20240321,101500,19253474,180,180,180,179,11
20240321,101400,19251498,180,179,180,179,379
20240321,101300,19183556,180,180,180,179,838
20240321,101200,19033246,179,179,180,179,17
20240321,101100,19030197,180,180,180,180,0
20240321,101000,19030197,180,180,180,179,106
20240321,100900,19011119,179,180,180,179,221
20240321,100800,18971397,180,180,180,179,524
20240321,100700,18877082,180,180,180,180,172
20240321,100600,18846122,180,179,180,179,3016
20240321,100500,18306242,180,180,180,180,572
20240321,100400,18203282,180,180,180,180,5089
20240321,100300,17287262,180,180,180,179,2330
20240321,100200,16869863,180,180,180,180,502
20240321,100100,16779503,179,180,180,179,402
20240321,100000,16707147,180,179,180,179,525
20240321,095900,16612871,179,180,180,179,1162
20240321,095800,16404312,180,180,180,180,6
20240321,095700,16403232,180,180,180,180,158
20240321,095600,16374792,180,180,180,179,103
20240321,095500,16356351,180,180,180,179,150
20240321,095400,16329412,180,180,180,180,61
20240321,095300,16318432,179,179,179,179,0
20240321,095200,16318432,179,179,179,179,1
20240321,095100,16318253,180,180,180,179,23485
20240321,095000,12113919,180,180,180,179,359
20240321,094900,12049358,179,179,179,179,0
20240321,094800,12049358,179,179,179,179,0
20240321,094700,12049358,179,180,180,179,34
20240321,094600,12043240,180,180,180,180,135
20240321,094500,12018940,180,180,180,180,119
20240321,094400,11997520,180,180,180,180,1382
20240321,094300,11748760,180,180,180,179,26
20240321,094200,11744081,180,179,180,179,80
20240321,094100,11729712,179,179,179,179,3353
20240321,094000,11129525,179,180,180,179,3
20240321,093900,11128987,179,180,180,179,6
20240321,093800,11127910,180,180,180,180,50
20240321,093700,11118910,180,180,180,179,1128
20240321,093600,10915872,180,180,180,180,1011
20240321,093500,10733892,180,180,180,180,0
20240321,093400,10733892,180,180,180,180,0
20240321,093300,10733892,180,180,180,180,0
20240321,093200,10733892,180,180,180,180,10
20240321,093100,10732092,180,179,180,179,162
20240321,093000,10703032,180,180,180,179,51
20240321,092900,10693887,180,180,180,180,3
20240321,092800,10693347,179,179,180,179,202
20240321,092700,10657188,180,180,180,180,131
20240321,092600,10633608,180,180,180,180,9
20240321,092500,10631988,180,180,180,179,21
20240321,092400,10628217,179,180,180,179,5
20240321,092300,10627318,179,179,179,179,1
20240321,092200,10627139,180,180,180,180,500
20240321,092100,10537139,179,180,180,179,62
20240321,092000,10526040,180,180,180,180,74
20240321,091900,10512720,180,180,180,180,0
20240321,091800,10512720,180,179,180,179,22
20240321,091700,10508771,179,180,180,179,10033
20240321,091600,8712823,179,180,180,179,1107
20240321,091500,8513619,179,179,180,179,103
20240321,091400,8495181,180,180,180,179,944
20240321,091300,8326163,180,180,180,179,206
20240321,091200,8289086,179,179,180,179,12
20240321,091100,8286929,180,179,180,179,5056
20240321,091000,7381850,179,180,180,179,2083
20240321,090900,7008454,180,180,180,179,1216
20240321,090800,6789582,180,180,180,180,8224
20240321,090700,5309262,180,179,180,179,531
20240321,090600,5213685,179,179,180,179,1022
20240321,090500,5030742,179,179,179,179,3000
20240321,090400,4493742,179,179,180,179,2051
20240321,090300,4125607,179,179,180,179,8486
20240321,090200,2605603,179,180,180,179,2228
20240321,090100,2204790,180,180,180,180,43
20240321,090000,2197050,180,179,180,179,9274